KissMeData/053610/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,193800,1076920400,25900,25900,25900,25900,804
20250207,193700,1076920400,25900,25900,25900,25900,0
20250207,193600,1076920400,25900,25900,25900,25900,0
20250207,193500,1076920400,25900,25900,25900,25900,0
20250207,193400,1076920400,25900,25900,25900,25900,0
20250207,193300,1076920400,25900,25900,25900,25900,0
20250207,193200,1076920400,25900,25900,25900,25900,0
20250207,193100,1076920400,25900,25900,25900,25900,0
20250207,193000,1076920400,25900,25900,25900,25900,0
20250207,192900,1076920400,25900,25900,25900,25900,0
20250207,192800,1076920400,25900,25900,25900,25900,0
20250207,192700,1076920400,25900,25900,25900,25900,0
20250207,192600,1076920400,25900,25900,25900,25900,0
20250207,192500,1076920400,25900,25900,25900,25900,0
20250207,192400,1076920400,25900,25900,25900,25900,0
20250207,192300,1076920400,25900,25900,25900,25900,0
20250207,192200,1076920400,25900,25900,25900,25900,0
20250207,192100,1076920400,25900,25900,25900,25900,0
20250207,192000,1076920400,25900,25900,25900,25900,0
20250207,191900,1076920400,25900,25900,25900,25900,0
20250207,191800,1076920400,25900,25900,25900,25900,0
20250207,191700,1076920400,25900,25900,25900,25900,0
20250207,191600,1076920400,25900,25900,25900,25900,0
20250207,191500,1076920400,25900,25900,25900,25900,0
20250207,191400,1076920400,25900,25900,25900,25900,0
20250207,191300,1076920400,25900,25900,25900,25900,0
20250207,191200,1076920400,25900,25900,25900,25900,0
20250207,191100,1076920400,25900,25900,25900,25900,0
20250207,191000,1076920400,25900,25900,25900,25900,0
20250207,190900,1076920400,25900,25900,25900,25900,0
20250207,190800,1076920400,25900,25900,25900,25900,804
20250207,190700,1076920400,25900,25900,25900,25900,0
20250207,190600,1076920400,25900,25900,25900,25900,0
20250207,190500,1076920400,25900,25900,25900,25900,0
20250207,190400,1076920400,25900,25900,25900,25900,0
20250207,190300,1076920400,25900,25900,25900,25900,0
20250207,190200,1076920400,25900,25900,25900,25900,0
20250207,190100,1076920400,25900,25900,25900,25900,0
20250207,190000,1076920400,25900,25900,25900,25900,0
20250207,185900,1076920400,25900,25900,25900,25900,0
20250207,185800,1076920400,25900,25900,25900,25900,0
20250207,185700,1076920400,25900,25900,25900,25900,0
20250207,185600,1076920400,25900,25900,25900,25900,0
20250207,185500,1076920400,25900,25900,25900,25900,0
20250207,185400,1076920400,25900,25900,25900,25900,0
20250207,185300,1076920400,25900,25900,25900,25900,0
20250207,185200,1076920400,25900,25900,25900,25900,0
20250207,185100,1076920400,25900,25900,25900,25900,0
20250207,185000,1076920400,25900,25900,25900,25900,0
20250207,184900,1076920400,25900,25900,25900,25900,0
20250207,184800,1076920400,25900,25900,25900,25900,0
20250207,184700,1076920400,25900,25900,25900,25900,0
20250207,184600,1076920400,25900,25900,25900,25900,0
20250207,184500,1076920400,25900,25900,25900,25900,0
20250207,184400,1076920400,25900,25900,25900,25900,0
20250207,184300,1076920400,25900,25900,25900,25900,0
20250207,184200,1076920400,25900,25900,25900,25900,0
20250207,184100,1076920400,25900,25900,25900,25900,0
20250207,184000,1076920400,25900,25900,25900,25900,0
20250207,183900,1076920400,25900,25900,25900,25900,0
20250207,183800,1076920400,25900,25900,25900,25900,804
20250207,183700,1076920400,25900,25900,25900,25900,0
20250207,183600,1076920400,25900,25900,25900,25900,0
20250207,183500,1076920400,25900,25900,25900,25900,0
20250207,183400,1076920400,25900,25900,25900,25900,0
20250207,183300,1076920400,25900,25900,25900,25900,0
20250207,183200,1076920400,25900,25900,25900,25900,0
20250207,183100,1076920400,25900,25900,25900,25900,0
20250207,183000,1076920400,25900,25900,25900,25900,0
20250207,182900,1076920400,25900,25900,25900,25900,0
20250207,182800,1076920400,25900,25900,25900,25900,0
20250207,182700,1076920400,25900,25900,25900,25900,0
20250207,182600,1076920400,25900,25900,25900,25900,0
20250207,182500,1076920400,25900,25900,25900,25900,0
20250207,182400,1076920400,25900,25900,25900,25900,0
20250207,182300,1076920400,25900,25900,25900,25900,0
20250207,182200,1076920400,25900,25900,25900,25900,0
20250207,182100,1076920400,25900,25900,25900,25900,0
20250207,182000,1076920400,25900,25900,25900,25900,0
20250207,181900,1076920400,25900,25900,25900,25900,0
20250207,181800,1076920400,25900,25900,25900,25900,0
20250207,181700,1076920400,25900,25900,25900,25900,0
20250207,181600,1076920400,25900,25900,25900,25900,0
20250207,181500,1076920400,25900,25900,25900,25900,0
20250207,181400,1076920400,25900,25900,25900,25900,0
20250207,181300,1076920400,25900,25900,25900,25900,0
20250207,181200,1076920400,25900,25900,25900,25900,0
20250207,181100,1076920400,25900,25900,25900,25900,0
20250207,181000,1076920400,25900,25900,25900,25900,0
20250207,180900,1076920400,25900,25900,25900,25900,0
20250207,180800,1076920400,25900,25900,25900,25900,804
20250207,180700,1076920400,25900,25900,25900,25900,0
20250207,180600,1076920400,25900,25900,25900,25900,0
20250207,180500,1076920400,25900,25900,25900,25900,0
20250207,180400,1076920400,25900,25900,25900,25900,0
20250207,180300,1076920400,25900,25900,25900,25900,0
20250207,180200,1076920400,25900,25900,25900,25900,0
20250207,180100,1076920400,25900,25900,25900,25900,0
20250207,180000,1076920400,25900,25900,25900,25900,0
20250207,175900,1076920400,25900,25900,25900,25900,0
20250207,175800,1076920400,25900,25900,25900,25900,0
20250207,175700,1076920400,25900,25900,25900,25900,0
20250207,175600,1076920400,25900,25900,25900,25900,0
20250207,175500,1076920400,25900,25900,25900,25900,0
20250207,175400,1076920400,25900,25900,25900,25900,0
20250207,175300,1076920400,25900,25900,25900,25900,0
20250207,175200,1076920400,25900,25900,25900,25900,0
20250207,175100,1076920400,25900,25900,25900,25900,0
20250207,175000,1076920400,25900,25900,25900,25900,0
20250207,174900,1076920400,25900,25900,25900,25900,0
20250207,174800,1076920400,25900,25900,25900,25900,0
20250207,174700,1076920400,25900,25900,25900,25900,0
20250207,174600,1076920400,25900,25900,25900,25900,0
20250207,174500,1076920400,25900,25900,25900,25900,0
20250207,174400,1076920400,25900,25900,25900,25900,0
20250207,174300,1076920400,25900,25900,25900,25900,0
20250207,174200,1076920400,25900,25900,25900,25900,0
20250207,174100,1076920400,25900,25900,25900,25900,0
20250207,174000,1076920400,25900,25900,25900,25900,0
20250207,173900,1076920400,25900,25900,25900,25900,0
20250207,173800,1076920400,25900,25900,25900,25900,804
20250207,173700,1076920400,25900,25900,25900,25900,0
20250207,173600,1076920400,25900,25900,25900,25900,0
20250207,173500,1076920400,25900,25900,25900,25900,0
20250207,173400,1076920400,25900,25900,25900,25900,0
20250207,173300,1076920400,25900,25900,25900,25900,0
20250207,173200,1076920400,25900,25900,25900,25900,0
20250207,173100,1076920400,25900,25900,25900,25900,0
20250207,173000,1076920400,25900,25900,25900,25900,0
20250207,172900,1076920400,25900,25900,25900,25900,0
20250207,172800,1076920400,25900,25900,25900,25900,0
20250207,172700,1076920400,25900,25900,25900,25900,0
20250207,172600,1076920400,25900,25900,25900,25900,0
20250207,172500,1076920400,25900,25900,25900,25900,0
20250207,172400,1076920400,25900,25900,25900,25900,0
20250207,172300,1076920400,25900,25900,25900,25900,0
20250207,172200,1076920400,25900,25900,25900,25900,0
20250207,172100,1076920400,25900,25900,25900,25900,0
20250207,172000,1076920400,25900,25900,25900,25900,0
20250207,171900,1076920400,25900,25900,25900,25900,0
20250207,171800,1076920400,25900,25900,25900,25900,0
20250207,171700,1076920400,25900,25900,25900,25900,0
20250207,171600,1076920400,25900,25900,25900,25900,0
20250207,171500,1076920400,25900,25900,25900,25900,0
20250207,171400,1076920400,25900,25900,25900,25900,0
20250207,171300,1076920400,25900,25900,25900,25900,0
20250207,171200,1076920400,25900,25900,25900,25900,0
20250207,171100,1076920400,25900,25900,25900,25900,0
20250207,171000,1076920400,25900,25900,25900,25900,0
20250207,170900,1076920400,25900,25900,25900,25900,0
20250207,170800,1076920400,25900,25900,25900,25900,804
20250207,170700,1076920400,25900,25900,25900,25900,0
20250207,170600,1076920400,25900,25900,25900,25900,0
20250207,170500,1076920400,25900,25900,25900,25900,0
20250207,170400,1076920400,25900,25900,25900,25900,0
20250207,170300,1076920400,25900,25900,25900,25900,0
20250207,170200,1076920400,25900,25900,25900,25900,0
20250207,170100,1076920400,25900,25900,25900,25900,0
20250207,170000,1076920400,25900,25900,25900,25900,0
20250207,165900,1076920400,25900,25900,25900,25900,0
20250207,165800,1076920400,25900,25900,25900,25900,0
20250207,165700,1076920400,25900,25900,25900,25900,0
20250207,165600,1076920400,25900,25900,25900,25900,0
20250207,165500,1076920400,25900,25900,25900,25900,0
20250207,165400,1076920400,25900,25900,25900,25900,0
20250207,165300,1076920400,25900,25900,25900,25900,0
20250207,165200,1076920400,25900,25900,25900,25900,0
20250207,165100,1076920400,25900,25900,25900,25900,0
20250207,165000,1076920400,25900,25900,25900,25900,0
20250207,164900,1076920400,25900,25900,25900,25900,0
20250207,164800,1076920400,25900,25900,25900,25900,0
20250207,164700,1076920400,25900,25900,25900,25900,0
20250207,164600,1076920400,25900,25900,25900,25900,0
20250207,164500,1076920400,25900,25900,25900,25900,0
20250207,164400,1076920400,25900,25900,25900,25900,0
20250207,164300,1076920400,25900,25900,25900,25900,0
20250207,164200,1076920400,25900,25900,25900,25900,0
20250207,164100,1076920400,25900,25900,25900,25900,0
20250207,164000,1076920400,25900,25900,25900,25900,0
20250207,163900,1076920400,25900,25900,25900,25900,0
20250207,163800,1076920400,25900,25900,25900,25900,804
20250207,163700,1076920400,25900,25900,25900,25900,0
20250207,163600,1076920400,25900,25900,25900,25900,0
20250207,163500,1076920400,25900,25900,25900,25900,0
20250207,163400,1076920400,25900,25900,25900,25900,0
20250207,163300,1076920400,25900,25900,25900,25900,0
20250207,163200,1076920400,25900,25900,25900,25900,0
20250207,163100,1076920400,25900,25900,25900,25900,0
20250207,163000,1076920400,25900,25900,25900,25900,0
20250207,162900,1076920400,25900,25900,25900,25900,0
20250207,162800,1076920400,25900,25900,25900,25900,0
20250207,162700,1076920400,25900,25900,25900,25900,0
20250207,162600,1076920400,25900,25900,25900,25900,0
20250207,162500,1076920400,25900,25900,25900,25900,0
20250207,162400,1076920400,25900,25900,25900,25900,0
20250207,162300,1076920400,25900,25900,25900,25900,0
20250207,162200,1076920400,25900,25900,25900,25900,0
20250207,162100,1076920400,25900,25900,25900,25900,0
20250207,162000,1076920400,25900,25900,25900,25900,0
20250207,161900,1076920400,25900,25900,25900,25900,0
20250207,161800,1076920400,25900,25900,25900,25900,0
20250207,161700,1076920400,25900,25900,25900,25900,0
20250207,161600,1076920400,25900,25900,25900,25900,0
20250207,161500,1076920400,25900,25900,25900,25900,0
20250207,161400,1076920400,25900,25900,25900,25900,0
20250207,161300,1076920400,25900,25900,25900,25900,0
20250207,161200,1076920400,25900,25900,25900,25900,0
20250207,161100,1076920400,25900,25900,25900,25900,0
20250207,161000,1076920400,25900,25900,25900,25900,0
20250207,160900,1076920400,25900,25900,25900,25900,0
20250207,160800,1076920400,25900,25900,25900,25900,804
20250207,160700,1076920400,25900,25900,25900,25900,0
20250207,160600,1076920400,25900,25900,25900,25900,0
20250207,160500,1076920400,25900,25900,25900,25900,0
20250207,160400,1076920400,25900,25900,25900,25900,0
20250207,160300,1076920400,25900,25900,25900,25900,0
20250207,160200,1076920400,25900,25900,25900,25900,0
20250207,160100,1076920400,25900,25900,25900,25900,0
20250207,160000,1076920400,25900,25900,25900,25900,0
20250207,155900,1076920400,25900,25900,25900,25900,0
20250207,155800,1076920400,25900,25900,25900,25900,0
20250207,155700,1076920400,25900,25900,25900,25900,0
20250207,155600,1076920400,25900,25900,25900,25900,0
20250207,155500,1076920400,25900,25900,25900,25900,0
20250207,155400,1076920400,25900,25900,25900,25900,0
20250207,155300,1076920400,25900,25900,25900,25900,0
20250207,155200,1076920400,25900,25900,25900,25900,0
20250207,155100,1076920400,25900,25900,25900,25900,0
20250207,155000,1076920400,25900,25900,25900,25900,0
20250207,154900,1076920400,25900,25900,25900,25900,0
20250207,154800,1076920400,25900,25900,25900,25900,0
20250207,154700,1076920400,25900,25900,25900,25900,0
20250207,154600,1076920400,25900,25900,25900,25900,0
20250207,154500,1076920400,25900,25900,25900,25900,0
20250207,154400,1076920400,25900,25900,25900,25900,0
20250207,154300,1076920400,25900,25900,25900,25900,0
20250207,154200,1076920400,25900,25900,25900,25900,0
20250207,154100,1076920400,25900,25900,25900,25900,0
20250207,154000,1076920400,25900,25900,25900,25900,0
20250207,153900,1076920400,25900,25900,25900,25900,0
20250207,153800,1076920400,25900,25900,25900,25900,804
20250207,153700,1076920400,25900,25900,25900,25900,0
20250207,153600,1076920400,25900,25900,25900,25900,0
20250207,153500,1076920400,25900,25900,25900,25900,0
20250207,153400,1076920400,25900,25900,25900,25900,0
20250207,153300,1076920400,25900,25900,25900,25900,0
20250207,153200,1076920400,25900,25900,25900,25900,0
20250207,153100,1076920400,25900,25900,25900,25900,0
20250207,153000,1076920400,25900,25900,25900,25900,804
20250207,152900,1056096800,25900,25900,25900,25900,0
20250207,152800,1056096800,25900,25900,25900,25900,0
20250207,152700,1056096800,25900,25900,25900,25900,0
20250207,152600,1056096800,25900,25900,25900,25900,0
20250207,152500,1056096800,25900,25900,25900,25900,0
20250207,152400,1056096800,25900,25900,25900,25900,0
20250207,152300,1056096800,25900,25900,25900,25900,0
20250207,152200,1056096800,25900,25900,25900,25900,0
20250207,152100,1056096800,25900,25900,25900,25900,0
20250207,152000,1056096800,25900,25900,25900,25900,0
20250207,151900,1056096800,25900,25850,25900,25850,45
20250207,151800,1054933150,25900,25900,25900,25900,28
20250207,151700,1054207950,25900,25900,25900,25850,34
20250207,151600,1053328050,25950,25950,25950,25950,12
20250207,151500,1053016650,25900,25900,25950,25900,56
20250207,151400,1051565850,25900,25950,25950,25900,33
20250207,151300,1050710100,25950,25950,25950,25950,25
20250207,151200,1050061350,25900,25900,25900,25900,34
20250207,151100,1049180750,25900,25900,25900,25850,195
20250207,151000,1044137350,25900,25850,26000,25850,55
20250207,150900,1042712550,25900,25950,26050,25900,356
20250207,150800,1033490300,25950,26000,26050,25900,66
20250207,150700,1031777550,26000,26100,26100,25900,103
20250207,150600,1029100800,26100,26100,26100,25900,49
20250207,150500,1027825900,25900,26200,26200,25900,173
20250207,150400,1023313550,26150,26250,26250,26150,2341
20250207,150300,961991000,26250,26250,26300,26200,44
20250207,150200,960835650,26200,26300,26300,26200,132
20250207,150100,957371950,26250,26300,26300,26250,56
20250207,150000,955901150,26300,26300,26300,26200,152
20250207,145900,951916150,26250,26200,26250,26200,67
20250207,145800,950159050,26200,26300,26300,26200,29
20250207,145700,949398650,26200,26250,26300,26200,47
20250207,145600,948165200,26250,26200,26300,26200,57
20250207,145500,946669500,26200,26200,26250,26200,36
20250207,145400,945725600,26250,26250,26250,26200,42
20250207,145300,944624600,26250,26250,26250,26200,25
20250207,145200,943969050,26200,26250,26250,26200,147
20250207,145100,940111750,26250,26250,26250,26200,37
20250207,145000,939141900,26200,26250,26250,26200,85
20250207,144900,936912350,26200,26300,26300,26200,37
20250207,144800,935941800,26250,26200,26250,26200,69
20250207,144700,934132050,26250,26200,26300,26200,36
20250207,144600,933187450,26250,26200,26300,26200,797
20250207,144500,912273700,26250,26200,26300,26200,57
20250207,144400,910778800,26200,26200,26200,26200,35
20250207,144300,909861800,26200,26250,26250,26200,47
20250207,144200,908628950,26200,26200,26200,26200,43
20250207,144100,907502350,26150,26150,26200,26150,111
20250207,144000,904595750,26200,26200,26250,26150,369
20250207,143900,894914850,26150,26100,26200,26100,234
20250207,143800,888798650,26050,26100,26100,26000,68
20250207,143700,887025800,26050,26100,26100,26000,104
20250207,143600,884314750,26100,26200,26200,26000,368
20250207,143500,874699800,26200,26200,26200,26150,108
20250207,143400,871870650,26200,26200,26200,26200,742
20250207,143300,852430250,26200,26250,26250,26200,14
20250207,143200,852063350,26200,26250,26250,26200,165
20250207,143100,847739600,26250,26250,26250,26250,42
20250207,143000,846637100,26300,26200,26300,26200,885
20250207,142900,823425450,26200,26150,26200,26100,143
20250207,142800,819684550,26050,26000,26200,26000,686
20250207,142700,801793050,25950,25900,25950,25900,686
20250207,142600,784013350,25850,25850,25850,25850,0
20250207,142500,784013350,25850,25850,25850,25850,0
20250207,142400,784013350,25850,25850,25850,25850,0
20250207,142300,784013350,25850,25850,25850,25850,11
20250207,142200,783729000,25900,25900,25900,25900,260
20250207,142100,776995000,25850,25850,25850,25850,0
20250207,142000,776995000,25850,25850,25850,25850,0
20250207,141900,776995000,25850,25850,25850,25850,0
20250207,141800,776995000,25850,25850,25850,25850,9
20250207,141700,776762350,25900,25900,25900,25900,77
20250207,141600,774768050,25850,25850,25850,25850,25
20250207,141500,774121800,25850,25850,25850,25850,30
20250207,141400,773346300,25850,25850,25850,25850,10
20250207,141300,773087800,25900,25900,25900,25900,0
20250207,141200,773087800,25900,25900,25900,25900,0
20250207,141100,773087800,25900,25900,25900,25900,38
20250207,141000,772103600,25850,25850,25850,25850,20
20250207,140900,771586600,25850,25850,25850,25850,9
20250207,140800,771353950,25900,25900,25900,25900,0
20250207,140700,771353950,25900,25900,25900,25900,0
20250207,140600,771353950,25900,25900,25900,25900,0
20250207,140500,771353950,25900,25850,25900,25850,18
20250207,140400,770888500,25900,25900,25900,25900,235
20250207,140300,764802000,25900,25900,25900,25900,0
20250207,140200,764802000,25900,25900,25900,25900,1
20250207,140100,764776100,25900,25900,25900,25900,8
20250207,140000,764568900,25850,25850,25850,25850,9
20250207,135900,764336250,25850,25850,25850,25850,0
20250207,135800,764336250,25850,25850,25850,25850,0
20250207,135700,764336250,25850,25850,25850,25850,25
20250207,135600,763690000,25850,25850,25850,25850,10
20250207,135500,763431500,25900,25900,25900,25900,0
20250207,135400,763431500,25900,25900,25900,25900,0
20250207,135300,763431500,25900,25900,25900,25900,1
20250207,135200,763405600,25900,25850,25900,25850,278
20250207,135100,756214300,25850,25850,25850,25850,10
20250207,135000,755955800,25850,25850,25850,25850,60
20250207,134900,754404800,25900,25900,25900,25900,211
20250207,134800,748939900,25900,25900,25900,25900,273
20250207,134700,741869200,25900,25900,25900,25900,9
20250207,134600,741636100,25900,25900,25900,25900,151
20250207,134500,737725200,25900,25900,25900,25900,9
20250207,134400,737492100,25900,25900,25900,25900,0
20250207,134300,737492100,25900,25900,25900,25900,9
20250207,134200,737259000,25950,25950,25950,25950,5
20250207,134100,737129250,25900,25900,25900,25900,0
20250207,134000,737129250,25900,25900,25900,25900,4
20250207,133900,737025650,25900,25900,25900,25900,0
20250207,133800,737025650,25900,25900,25900,25900,11
20250207,133700,736740750,25950,25950,25950,25950,1
20250207,133600,736714800,25950,25950,25950,25950,0
20250207,133500,736714800,25950,25950,25950,25950,0
20250207,133400,736714800,25950,25850,25950,25850,344
20250207,133300,727803000,25850,25850,25850,25850,2
20250207,133200,727751300,25850,25850,25850,25850,9
20250207,133100,727518650,25850,25850,25850,25850,1
20250207,133000,727492800,25850,25850,25850,25850,0
20250207,132900,727492800,25850,25900,25900,25850,11
20250207,132800,727208350,25900,25900,25900,25900,31
20250207,132700,726405450,25900,25900,25900,25900,2
20250207,132600,726353650,25900,25900,25900,25900,0
20250207,132500,726353650,25900,25900,25900,25900,126
20250207,132400,723090250,25850,25850,25850,25850,0
20250207,132300,723090250,25850,25850,25850,25850,0
20250207,132200,723090250,25850,25850,25850,25850,9
20250207,132100,722857600,25850,25850,25850,25850,0
20250207,132000,722857600,25850,25850,25850,25850,35
20250207,131900,721952850,25900,25900,25900,25900,1
20250207,131800,721926950,25850,25850,25850,25850,13
20250207,131700,721590900,25850,25850,25850,25850,6
20250207,131600,721435800,25850,25850,25850,25850,60
20250207,131500,719884800,25850,25850,25850,25850,0
20250207,131400,719884800,25850,25850,25850,25850,0
20250207,131300,719884800,25850,25850,25850,25850,6
20250207,131200,719729700,25850,25850,25850,25850,0
20250207,131100,719729700,25850,25900,25900,25850,109
20250207,131000,716907900,25900,25900,25900,25900,12
20250207,130900,716597100,25900,25850,25900,25850,235
20250207,130800,710520350,25800,25800,25800,25800,0
20250207,130700,710520350,25800,25800,25800,25800,9
20250207,130600,710288150,25850,25850,25850,25850,0
20250207,130500,710288150,25850,25850,25850,25850,1
20250207,130400,710262300,25850,25850,25850,25850,1
20250207,130300,710236450,25800,25850,25850,25800,228
20250207,130200,704342750,25800,25800,25800,25800,19
20250207,130100,703852550,25850,25850,25850,25850,0
20250207,130000,703852550,25850,25850,25850,25850,1
20250207,125900,703826700,25850,25850,25850,25850,17
20250207,125800,703387250,25850,25850,25850,25850,10
20250207,125700,703128750,25850,25850,25850,25850,0
20250207,125600,703128750,25850,25850,25900,25850,13
20250207,125500,702792650,25850,25850,25850,25850,49
20250207,125400,701526000,25850,25850,25850,25850,0
20250207,125300,701526000,25850,26000,26000,25850,359
20250207,125200,692225050,25950,26000,26000,25950,133
20250207,125100,688773600,26000,26000,26000,26000,222
20250207,125000,683001600,26050,26050,26050,26050,210
20250207,124900,677531100,26100,26050,26100,26050,93
20250207,124800,675108400,26050,26100,26100,26050,22
20250207,124700,674534350,26050,26050,26050,26050,67
20250207,124600,672789000,26050,26050,26050,26050,0
20250207,124500,672789000,26050,26050,26050,26050,30
20250207,124400,672007500,26050,26150,26200,26050,1468
20250207,124300,633638500,26100,26100,26100,26050,532
20250207,124200,619755500,26100,26000,26100,26000,332
20250207,124100,611106750,26000,26000,26000,26000,32
20250207,124000,610274750,25950,25950,25950,25950,9
20250207,123900,610041200,26000,25950,26000,25950,7
20250207,123800,609859250,26000,26000,26000,26000,21
20250207,123700,609313250,25950,26000,26000,25950,40
20250207,123600,608275150,25950,25950,25950,25950,0
20250207,123500,608275150,25950,25900,25950,25900,55
20250207,123400,606848500,26000,25850,26000,25850,2057
20250207,123300,553551400,25850,25850,25850,25850,0
20250207,123200,553551400,25850,25850,25850,25850,279
20250207,123100,546339250,25850,25850,25850,25850,9
20250207,123000,546106600,25900,25900,25900,25900,100
20250207,122900,543516600,25900,25900,25900,25900,50
20250207,122800,542221600,25850,25850,25850,25850,167
20250207,122700,537904650,25850,25850,25850,25850,92
20250207,122600,535526450,25850,25850,25850,25850,15
20250207,122500,535138700,25850,25850,25850,25850,0
20250207,122400,535138700,25850,25850,25850,25850,0
20250207,122300,535138700,25850,25850,25850,25850,156
20250207,122200,531106100,25800,25800,25800,25800,21
20250207,122100,530564300,25750,25750,25750,25750,0
20250207,122000,530564300,25750,25750,25750,25750,1
20250207,121900,530538550,25750,25750,25750,25750,58
20250207,121800,529045050,25700,25800,25800,25700,505
20250207,121700,516035050,25850,25850,25850,25850,0
20250207,121600,516035050,25850,25850,25850,25850,21
20250207,121500,515492200,25900,25850,25900,25850,184
20250207,121400,510734300,25800,25800,25800,25800,0
20250207,121300,510734300,25800,25800,25800,25800,9
20250207,121200,510502100,25800,25800,25800,25800,0
20250207,121100,510502100,25800,25800,25800,25800,333
20250207,121000,501910700,25800,25850,25850,25800,73
20250207,120900,500027250,25900,25900,25900,25900,0
20250207,120800,500027250,25900,25900,25900,25900,0
20250207,120700,500027250,25900,25900,25900,25900,0
20250207,120600,500027250,25900,25900,25900,25900,78
20250207,120500,498007050,25900,25850,25900,25850,107
20250207,120400,495240750,25850,25800,25850,25800,16
20250207,120300,494827600,25900,25900,25900,25900,10
20250207,120200,494568600,25900,25900,25900,25900,0
20250207,120100,494568600,25900,25850,25900,25850,38
20250207,120000,493585800,25850,25850,25850,25850,16
20250207,115900,493172200,25850,25850,25850,25850,34
20250207,115800,492293300,25850,25850,25850,25850,1
20250207,115700,492267450,25850,25800,25850,25800,86
20250207,115600,490046200,25800,25800,25800,25800,0
20250207,115500,490046200,25800,25800,25800,25800,11
20250207,115400,489762400,25850,25850,25850,25850,0
20250207,115300,489762400,25850,25850,25850,25800,82
20250207,115200,487642750,25800,25800,25800,25800,7
20250207,115100,487462150,25850,25850,25850,25850,3
20250207,115000,487384600,25850,25850,25850,25850,1
20250207,114900,487358750,25850,25850,25850,25850,324
20250207,114800,478983350,25850,25850,25850,25850,15
20250207,114700,478595600,25800,25800,25800,25800,3
20250207,114600,478518200,25800,25800,25800,25800,60
20250207,114500,476970200,25800,25800,25800,25800,34
20250207,114400,476093000,25800,25800,25800,25800,13
20250207,114300,475757600,25800,25800,25850,25800,141
20250207,114200,472116950,25800,25800,25800,25800,10
20250207,114100,471858950,25750,25750,25750,25750,0
20250207,114000,471858950,25750,25750,25750,25750,0
20250207,113900,471858950,25750,25750,25750,25700,1882
20250207,113800,423397750,25750,25750,25850,25750,196
20250207,113700,418342800,25700,25700,25700,25700,9
20250207,113600,418111500,25700,25700,25700,25700,6
20250207,113500,417957300,25750,25650,25750,25650,420
20250207,113400,407176200,25650,25650,25650,25650,0
20250207,113300,407176200,25650,25750,25750,25650,15
20250207,113200,406790750,25800,25800,25800,25800,0
20250207,113100,406790750,25800,25800,25800,25800,110
20250207,113000,403952750,25850,25850,25850,25850,1
20250207,112900,403926900,25850,25850,25850,25800,129
20250207,112800,400595250,25850,25850,25850,25850,14
20250207,112700,400233350,25900,25900,25900,25900,2
20250207,112600,400181550,25900,25950,26000,25850,578
20250207,112500,385177550,25950,25950,25950,25950,70
20250207,112400,383361050,25950,25800,25950,25800,881
20250207,112300,360530400,25800,25800,25800,25800,131
20250207,112200,357150600,25850,25750,25850,25750,325
20250207,112100,348778200,25750,25750,25750,25750,7
20250207,112000,348597950,25750,25750,25750,25750,67
20250207,111900,346872700,25750,25800,25800,25750,40
20250207,111800,345841200,25850,25850,25850,25850,223
20250207,111700,340076650,25800,25750,25800,25750,89
20250207,111600,337781600,25800,25800,25800,25800,51
20250207,111500,336465800,25750,25750,25750,25750,9
20250207,111400,336234050,25800,25800,25800,25800,0
20250207,111300,336234050,25800,25800,25800,25800,0
20250207,111200,336234050,25800,25800,25800,25800,0
20250207,111100,336234050,25800,25750,25800,25750,54
20250207,111000,334840950,25750,25700,25850,25700,437
20250207,110900,323566950,25750,25750,25750,25750,50
20250207,110800,322279450,25750,25750,25750,25750,194
20250207,110700,317283950,25700,25700,25700,25700,12
20250207,110600,316975550,25700,25650,25700,25650,38
20250207,110500,315999400,25700,25700,25700,25700,0
20250207,110400,315999400,25700,25700,25700,25700,7
20250207,110300,315819500,25700,25700,25700,25700,0
20250207,110200,315819500,25700,25700,25700,25700,6
20250207,110100,315665300,25700,25700,25750,25700,85
20250207,110000,313478300,25750,25700,25750,25700,15
20250207,105900,313092700,25750,25700,25750,25700,375
20250207,105800,303449050,25650,25650,25650,25650,56
20250207,105700,302012650,25650,25650,25650,25650,167
20250207,105600,297729100,25600,25600,25600,25600,6
20250207,105500,297575500,25600,25600,25600,25600,14
20250207,105400,297217100,25600,25550,25600,25550,145
20250207,105300,293507900,25500,25500,25500,25500,9
20250207,105200,293278400,25550,25500,25550,25500,138
20250207,105100,289756900,25550,25550,25550,25550,1
20250207,105000,289731350,25550,25600,25600,25550,93
20250207,104900,287351900,25550,25550,25550,25550,262
20250207,104800,280657800,25550,25450,25550,25450,160
20250207,104700,276579950,25450,25450,25450,25450,1
20250207,104600,276554500,25450,25500,25500,25450,21
20250207,104500,276019050,25500,25400,25500,25400,181
20250207,104400,271409300,25400,25250,25400,25250,120
20250207,104300,268367450,25300,25300,25300,25300,0
20250207,104200,268367450,25300,25300,25300,25300,5
20250207,104100,268240950,25300,25300,25300,25300,60
20250207,104000,266722950,25250,25250,25250,25250,35
20250207,103900,265839200,25200,25200,25200,25200,18
20250207,103800,265385600,25300,25300,25300,25300,0
20250207,103700,265385600,25300,25300,25300,25300,0
20250207,103600,265385600,25300,25300,25300,25300,0
20250207,103500,265385600,25300,25300,25300,25300,619
20250207,103400,249724900,25350,25350,25350,25350,0
20250207,103300,249724900,25350,25350,25350,25350,0
20250207,103200,249724900,25350,25350,25350,25350,9
20250207,103100,249496750,25350,25250,25350,25250,71
20250207,103000,247702600,25200,25200,25200,25200,83
20250207,102900,245611000,25150,25150,25150,25150,46
20250207,102800,244454100,25150,25100,25150,25100,558
20250207,102700,230443300,25100,25100,25100,25100,0
20250207,102600,230443300,25100,25100,25100,25100,9
20250207,102500,230217400,25100,25100,25100,25100,0
20250207,102400,230217400,25100,25100,25100,25100,0
20250207,102300,230217400,25100,25100,25100,25100,0
20250207,102200,230217400,25100,25100,25100,25100,0
20250207,102100,230217400,25100,25200,25200,25100,105
20250207,102000,227579450,25200,25200,25200,25200,0
20250207,101900,227579450,25200,25150,25200,25150,77
20250207,101800,225640500,25100,25200,25200,25100,142
20250207,101700,222064200,25200,25200,25200,25200,9
20250207,101600,221837400,25250,25250,25250,25250,0
20250207,101500,221837400,25250,25300,25300,25250,58
20250207,101400,220370350,25300,25300,25300,25300,5
20250207,101300,220243850,25300,25300,25300,25300,0
20250207,101200,220243850,25300,25300,25300,25250,168
20250207,101100,216001550,25300,25300,25300,25300,22
20250207,101000,215444950,25300,25300,25300,25300,25
20250207,100900,214812450,25300,25300,25300,25300,2
20250207,100800,214761850,25300,25300,25300,25300,35
20250207,100700,213876350,25350,25400,25400,25350,26
20250207,100600,213216000,25400,25400,25400,25400,78
20250207,100500,211234800,25400,25400,25400,25400,0
20250207,100400,211234800,25400,25400,25400,25400,0
20250207,100300,211234800,25400,25400,25400,25400,0
20250207,100200,211234800,25400,25400,25400,25400,0
20250207,100100,211234800,25400,25350,25400,25350,263
20250207,100000,204557050,25350,25350,25350,25350,20
20250207,095900,204050050,25300,25350,25350,25300,29
20250207,095800,203315350,25350,25350,25350,25350,2
20250207,095700,203264650,25350,25350,25350,25350,28
20250207,095600,202554850,25350,25300,25350,25300,77
20250207,095500,200605650,25250,25150,25250,25150,195
20250207,095400,195685550,25100,25100,25100,25100,0
20250207,095300,195685550,25100,25100,25100,25100,0
20250207,095200,195685550,25100,25100,25100,25100,0
20250207,095100,195685550,25100,25100,25100,25100,0
20250207,095000,195685550,25100,25200,25200,25100,308
20250207,094900,187935950,25250,25250,25250,25250,0
20250207,094800,187935950,25250,25250,25250,25250,0
20250207,094700,187935950,25250,25250,25250,25250,2
20250207,094600,187885450,25200,25150,25250,25150,73
20250207,094500,186046050,25150,25100,25150,25100,165
20250207,094400,181900300,25050,25050,25050,25050,36
20250207,094300,180998500,25050,25050,25050,25050,1
20250207,094200,180973450,25100,25100,25100,25100,0
20250207,094100,180973450,25100,25100,25100,25100,229
20250207,094000,175225550,25100,25100,25100,25100,15
20250207,093900,174849050,25100,25100,25100,25100,0
20250207,093800,174849050,25100,25100,25100,25100,1
20250207,093700,174823950,25100,25100,25100,25100,0
20250207,093600,174823950,25100,25150,25150,25100,26
20250207,093500,174171250,25150,25100,25150,25100,11
20250207,093400,173895100,25100,25100,25100,25100,1
20250207,093300,173870000,25100,25100,25100,25100,42
20250207,093200,172815800,25150,25200,25200,25150,220
20250207,093100,167277100,25300,25300,25300,25300,0
20250207,093000,167277100,25300,25300,25300,25300,0
20250207,092900,167277100,25300,25300,25300,25300,1
20250207,092800,167251800,25250,25250,25250,25250,0
20250207,092700,167251800,25250,25300,25300,25250,151
20250207,092600,163437400,25300,25250,25300,25250,123
20250207,092500,160327050,25300,25300,25300,25300,0
20250207,092400,160327050,25300,25250,25300,25200,224
20250207,092300,154676500,25250,25300,25300,25250,17
20250207,092200,154246700,25350,25350,25350,25350,0
20250207,092100,154246700,25350,25350,25350,25350,158
20250207,092000,150241400,25400,25400,25400,25400,24
20250207,091900,149631800,25350,25400,25400,25350,299
20250207,091800,142050250,25400,25450,25450,25250,829
20250207,091700,121032800,25500,25550,25550,25500,136
20250207,091600,117559500,25600,25600,25600,25600,45
20250207,091500,116407500,25650,25650,25650,25600,151
20250207,091400,112535700,25650,25650,25650,25650,142
20250207,091300,108893400,25650,25500,25700,25500,395
20250207,091200,98795950,25450,25300,25450,25300,1217
20250207,091100,67856300,25250,25250,25250,25250,56
20250207,091000,66442300,25250,25150,25250,25150,87
20250207,090900,64250250,25150,25050,25150,25050,103
20250207,090800,61666350,25050,25050,25050,25050,0
20250207,090700,61666350,25050,25000,25050,25000,119
20250207,090600,58690100,24900,24900,24950,24850,490
20250207,090500,46487300,24950,25050,25050,24950,1291
20250207,090400,14213150,25100,25100,25100,25100,26
20250207,090300,13560550,25050,25200,25200,25050,362
20250207,090200,4477100,25200,25200,25200,25200,0
20250207,090100,4477100,25200,25200,25200,25200,0
20250207,090000,4477100,25200,25300,25300,25200,177