KissMeData/095610/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,200700,30559902480,22350,22350,22350,22350,9554
20250206,200600,30559902480,22350,22350,22350,22350,0
20250206,200500,30559902480,22350,22350,22350,22350,0
20250206,200400,30559902480,22350,22350,22350,22350,0
20250206,200300,30559902480,22350,22350,22350,22350,0
20250206,200200,30559902480,22350,22350,22350,22350,0
20250206,200100,30559902480,22350,22350,22350,22350,0
20250206,200000,30559902480,22350,22350,22350,22350,0
20250206,195900,30559902480,22350,22350,22350,22350,0
20250206,195800,30559902480,22350,22350,22350,22350,0
20250206,195700,30559902480,22350,22350,22350,22350,0
20250206,195600,30559902480,22350,22350,22350,22350,0
20250206,195500,30559902480,22350,22350,22350,22350,0
20250206,195400,30559902480,22350,22350,22350,22350,0
20250206,195300,30559902480,22350,22350,22350,22350,0
20250206,195200,30559902480,22350,22350,22350,22350,0
20250206,195100,30559902480,22350,22350,22350,22350,0
20250206,195000,30559902480,22350,22350,22350,22350,0
20250206,194900,30559902480,22350,22350,22350,22350,0
20250206,194800,30559902480,22350,22350,22350,22350,0
20250206,194700,30559902480,22350,22350,22350,22350,0
20250206,194600,30559902480,22350,22350,22350,22350,0
20250206,194500,30559902480,22350,22350,22350,22350,0
20250206,194400,30559902480,22350,22350,22350,22350,0
20250206,194300,30559902480,22350,22350,22350,22350,0
20250206,194200,30559902480,22350,22350,22350,22350,0
20250206,194100,30559902480,22350,22350,22350,22350,0
20250206,194000,30559902480,22350,22350,22350,22350,0
20250206,193900,30559902480,22350,22350,22350,22350,0
20250206,193800,30559902480,22350,22350,22350,22350,0
20250206,193700,30559902480,22350,22350,22350,22350,9554
20250206,193600,30559902480,22350,22350,22350,22350,0
20250206,193500,30559902480,22350,22350,22350,22350,0
20250206,193400,30559902480,22350,22350,22350,22350,0
20250206,193300,30559902480,22350,22350,22350,22350,0
20250206,193200,30559902480,22350,22350,22350,22350,0
20250206,193100,30559902480,22350,22350,22350,22350,0
20250206,193000,30559902480,22350,22350,22350,22350,0
20250206,192900,30559902480,22350,22350,22350,22350,0
20250206,192800,30559902480,22350,22350,22350,22350,0
20250206,192700,30559902480,22350,22350,22350,22350,0
20250206,192600,30559902480,22350,22350,22350,22350,0
20250206,192500,30559902480,22350,22350,22350,22350,0
20250206,192400,30559902480,22350,22350,22350,22350,0
20250206,192300,30559902480,22350,22350,22350,22350,0
20250206,192200,30559902480,22350,22350,22350,22350,0
20250206,192100,30559902480,22350,22350,22350,22350,0
20250206,192000,30559902480,22350,22350,22350,22350,0
20250206,191900,30559902480,22350,22350,22350,22350,0
20250206,191800,30559902480,22350,22350,22350,22350,0
20250206,191700,30559902480,22350,22350,22350,22350,0
20250206,191600,30559902480,22350,22350,22350,22350,0
20250206,191500,30559902480,22350,22350,22350,22350,0
20250206,191400,30559902480,22350,22350,22350,22350,0
20250206,191300,30559902480,22350,22350,22350,22350,0
20250206,191200,30559902480,22350,22350,22350,22350,0
20250206,191100,30559902480,22350,22350,22350,22350,0
20250206,191000,30559902480,22350,22350,22350,22350,0
20250206,190900,30559902480,22350,22350,22350,22350,0
20250206,190800,30559902480,22350,22350,22350,22350,0
20250206,190700,30559902480,22350,22350,22350,22350,9554
20250206,190600,30559902480,22350,22350,22350,22350,0
20250206,190500,30559902480,22350,22350,22350,22350,0
20250206,190400,30559902480,22350,22350,22350,22350,0
20250206,190300,30559902480,22350,22350,22350,22350,0
20250206,190200,30559902480,22350,22350,22350,22350,0
20250206,190100,30559902480,22350,22350,22350,22350,0
20250206,190000,30559902480,22350,22350,22350,22350,0
20250206,185900,30559902480,22350,22350,22350,22350,0
20250206,185800,30559902480,22350,22350,22350,22350,0
20250206,185700,30559902480,22350,22350,22350,22350,0
20250206,185600,30559902480,22350,22350,22350,22350,0
20250206,185500,30559902480,22350,22350,22350,22350,0
20250206,185400,30559902480,22350,22350,22350,22350,0
20250206,185300,30559902480,22350,22350,22350,22350,0
20250206,185200,30559902480,22350,22350,22350,22350,0
20250206,185100,30559902480,22350,22350,22350,22350,0
20250206,185000,30559902480,22350,22350,22350,22350,0
20250206,184900,30559902480,22350,22350,22350,22350,0
20250206,184800,30559902480,22350,22350,22350,22350,0
20250206,184700,30559902480,22350,22350,22350,22350,0
20250206,184600,30559902480,22350,22350,22350,22350,0
20250206,184500,30559902480,22350,22350,22350,22350,0
20250206,184400,30559902480,22350,22350,22350,22350,0
20250206,184300,30559902480,22350,22350,22350,22350,0
20250206,184200,30559902480,22350,22350,22350,22350,0
20250206,184100,30559902480,22350,22350,22350,22350,0
20250206,184000,30559902480,22350,22350,22350,22350,0
20250206,183900,30559902480,22350,22350,22350,22350,0
20250206,183800,30559902480,22350,22350,22350,22350,0
20250206,183700,30559902480,22350,22350,22350,22350,9554
20250206,183600,30559902480,22350,22350,22350,22350,0
20250206,183500,30559902480,22350,22350,22350,22350,0
20250206,183400,30559902480,22350,22350,22350,22350,0
20250206,183300,30559902480,22350,22350,22350,22350,0
20250206,183200,30559902480,22350,22350,22350,22350,0
20250206,183100,30559902480,22350,22350,22350,22350,0
20250206,183000,30559902480,22350,22350,22350,22350,0
20250206,182900,30559902480,22350,22350,22350,22350,0
20250206,182800,30559902480,22350,22350,22350,22350,0
20250206,182700,30559902480,22350,22350,22350,22350,0
20250206,182600,30559902480,22350,22350,22350,22350,0
20250206,182500,30559902480,22350,22350,22350,22350,0
20250206,182400,30559902480,22350,22350,22350,22350,0
20250206,182300,30559902480,22350,22350,22350,22350,0
20250206,182200,30559902480,22350,22350,22350,22350,0
20250206,182100,30559902480,22350,22350,22350,22350,0
20250206,182000,30559902480,22350,22350,22350,22350,0
20250206,181900,30559902480,22350,22350,22350,22350,0
20250206,181800,30559902480,22350,22350,22350,22350,0
20250206,181700,30559902480,22350,22350,22350,22350,0
20250206,181600,30559902480,22350,22350,22350,22350,0
20250206,181500,30559902480,22350,22350,22350,22350,0
20250206,181400,30559902480,22350,22350,22350,22350,0
20250206,181300,30559902480,22350,22350,22350,22350,0
20250206,181200,30559902480,22350,22350,22350,22350,0
20250206,181100,30559902480,22350,22350,22350,22350,0
20250206,181000,30559902480,22350,22350,22350,22350,0
20250206,180900,30559902480,22350,22350,22350,22350,0
20250206,180800,30559902480,22350,22350,22350,22350,0
20250206,180700,30559902480,22350,22350,22350,22350,9554
20250206,180600,30559902480,22350,22350,22350,22350,0
20250206,180500,30559902480,22350,22350,22350,22350,0
20250206,180400,30559902480,22350,22350,22350,22350,0
20250206,180300,30559902480,22350,22350,22350,22350,0
20250206,180200,30559902480,22350,22350,22350,22350,0
20250206,180100,30559902480,22350,22350,22350,22350,0
20250206,180000,30559902480,22350,22350,22350,22350,0
20250206,175900,30559902480,22350,22350,22350,22350,0
20250206,175800,30559902480,22350,22350,22350,22350,0
20250206,175700,30559902480,22350,22350,22350,22350,0
20250206,175600,30559902480,22350,22350,22350,22350,0
20250206,175500,30559902480,22350,22350,22350,22350,0
20250206,175400,30559902480,22350,22350,22350,22350,0
20250206,175300,30559902480,22350,22350,22350,22350,0
20250206,175200,30559902480,22350,22350,22350,22350,0
20250206,175100,30559902480,22350,22350,22350,22350,0
20250206,175000,30559902480,22350,22350,22350,22350,0
20250206,174900,30559902480,22350,22350,22350,22350,0
20250206,174800,30559902480,22350,22350,22350,22350,0
20250206,174700,30559902480,22350,22350,22350,22350,0
20250206,174600,30559902480,22350,22350,22350,22350,0
20250206,174500,30559902480,22350,22350,22350,22350,0
20250206,174400,30559902480,22350,22350,22350,22350,0
20250206,174300,30559902480,22350,22350,22350,22350,0
20250206,174200,30559902480,22350,22350,22350,22350,0
20250206,174100,30559902480,22350,22350,22350,22350,0
20250206,174000,30559902480,22350,22350,22350,22350,0
20250206,173900,30559902480,22350,22350,22350,22350,0
20250206,173800,30559902480,22350,22350,22350,22350,0
20250206,173700,30559902480,22350,22350,22350,22350,9554
20250206,173600,30559902480,22350,22350,22350,22350,0
20250206,173500,30559902480,22350,22350,22350,22350,0
20250206,173400,30559902480,22350,22350,22350,22350,0
20250206,173300,30559902480,22350,22350,22350,22350,0
20250206,173200,30559902480,22350,22350,22350,22350,0
20250206,173100,30559902480,22350,22350,22350,22350,0
20250206,173000,30559902480,22350,22350,22350,22350,0
20250206,172900,30559902480,22350,22350,22350,22350,0
20250206,172800,30559902480,22350,22350,22350,22350,0
20250206,172700,30559902480,22350,22350,22350,22350,0
20250206,172600,30559902480,22350,22350,22350,22350,0
20250206,172500,30559902480,22350,22350,22350,22350,0
20250206,172400,30559902480,22350,22350,22350,22350,0
20250206,172300,30559902480,22350,22350,22350,22350,0
20250206,172200,30559902480,22350,22350,22350,22350,0
20250206,172100,30559902480,22350,22350,22350,22350,0
20250206,172000,30559902480,22350,22350,22350,22350,0
20250206,171900,30559902480,22350,22350,22350,22350,0
20250206,171800,30559902480,22350,22350,22350,22350,0
20250206,171700,30559902480,22350,22350,22350,22350,0
20250206,171600,30559902480,22350,22350,22350,22350,0
20250206,171500,30559902480,22350,22350,22350,22350,0
20250206,171400,30559902480,22350,22350,22350,22350,0
20250206,171300,30559902480,22350,22350,22350,22350,0
20250206,171200,30559902480,22350,22350,22350,22350,0
20250206,171100,30559902480,22350,22350,22350,22350,0
20250206,171000,30559902480,22350,22350,22350,22350,0
20250206,170900,30559902480,22350,22350,22350,22350,0
20250206,170800,30559902480,22350,22350,22350,22350,0
20250206,170700,30559902480,22350,22350,22350,22350,9554
20250206,170600,30559902480,22350,22350,22350,22350,0
20250206,170500,30559902480,22350,22350,22350,22350,0
20250206,170400,30559902480,22350,22350,22350,22350,0
20250206,170300,30559902480,22350,22350,22350,22350,0
20250206,170200,30559902480,22350,22350,22350,22350,0
20250206,170100,30559902480,22350,22350,22350,22350,0
20250206,170000,30559902480,22350,22350,22350,22350,0
20250206,165900,30559902480,22350,22350,22350,22350,0
20250206,165800,30559902480,22350,22350,22350,22350,0
20250206,165700,30559902480,22350,22350,22350,22350,0
20250206,165600,30559902480,22350,22350,22350,22350,0
20250206,165500,30559902480,22350,22350,22350,22350,0
20250206,165400,30559902480,22350,22350,22350,22350,0
20250206,165300,30559902480,22350,22350,22350,22350,0
20250206,165200,30559902480,22350,22350,22350,22350,0
20250206,165100,30559902480,22350,22350,22350,22350,0
20250206,165000,30559902480,22350,22350,22350,22350,0
20250206,164900,30559902480,22350,22350,22350,22350,0
20250206,164800,30559902480,22350,22350,22350,22350,0
20250206,164700,30559902480,22350,22350,22350,22350,0
20250206,164600,30559902480,22350,22350,22350,22350,0
20250206,164500,30559902480,22350,22350,22350,22350,0
20250206,164400,30559902480,22350,22350,22350,22350,0
20250206,164300,30559902480,22350,22350,22350,22350,0
20250206,164200,30559902480,22350,22350,22350,22350,0
20250206,164100,30559902480,22350,22350,22350,22350,0
20250206,164000,30559902480,22350,22350,22350,22350,0
20250206,163900,30559902480,22350,22350,22350,22350,0
20250206,163800,30559902480,22350,22350,22350,22350,0
20250206,163700,30559902480,22350,22350,22350,22350,9554
20250206,163600,30559902480,22350,22350,22350,22350,0
20250206,163500,30559902480,22350,22350,22350,22350,0
20250206,163400,30559902480,22350,22350,22350,22350,0
20250206,163300,30559902480,22350,22350,22350,22350,0
20250206,163200,30559902480,22350,22350,22350,22350,0
20250206,163100,30559902480,22350,22350,22350,22350,0
20250206,163000,30559902480,22350,22350,22350,22350,0
20250206,162900,30559902480,22350,22350,22350,22350,0
20250206,162800,30559902480,22350,22350,22350,22350,0
20250206,162700,30559902480,22350,22350,22350,22350,0
20250206,162600,30559902480,22350,22350,22350,22350,0
20250206,162500,30559902480,22350,22350,22350,22350,0
20250206,162400,30559902480,22350,22350,22350,22350,0
20250206,162300,30559902480,22350,22350,22350,22350,0
20250206,162200,30559902480,22350,22350,22350,22350,0
20250206,162100,30559902480,22350,22350,22350,22350,0
20250206,162000,30559902480,22350,22350,22350,22350,0
20250206,161900,30559902480,22350,22350,22350,22350,0
20250206,161800,30559902480,22350,22350,22350,22350,0
20250206,161700,30559902480,22350,22350,22350,22350,0
20250206,161600,30559902480,22350,22350,22350,22350,0
20250206,161500,30559902480,22350,22350,22350,22350,0
20250206,161400,30559902480,22350,22350,22350,22350,0
20250206,161300,30559902480,22350,22350,22350,22350,0
20250206,161200,30559902480,22350,22350,22350,22350,0
20250206,161100,30559902480,22350,22350,22350,22350,0
20250206,161000,30559902480,22350,22350,22350,22350,0
20250206,160900,30559902480,22350,22350,22350,22350,0
20250206,160800,30559902480,22350,22350,22350,22350,0
20250206,160700,30559902480,22350,22350,22350,22350,9554
20250206,160600,30559902480,22350,22350,22350,22350,0
20250206,160500,30559902480,22350,22350,22350,22350,0
20250206,160400,30559902480,22350,22350,22350,22350,0
20250206,160300,30559902480,22350,22350,22350,22350,0
20250206,160200,30559902480,22350,22350,22350,22350,0
20250206,160100,30559902480,22350,22350,22350,22350,0
20250206,160000,30559902480,22350,22350,22350,22350,0
20250206,155900,30559902480,22350,22350,22350,22350,0
20250206,155800,30559902480,22350,22350,22350,22350,0
20250206,155700,30559902480,22350,22350,22350,22350,0
20250206,155600,30559902480,22350,22350,22350,22350,0
20250206,155500,30559902480,22350,22350,22350,22350,0
20250206,155400,30559902480,22350,22350,22350,22350,0
20250206,155300,30559902480,22350,22350,22350,22350,0
20250206,155200,30559902480,22350,22350,22350,22350,0
20250206,155100,30559902480,22350,22350,22350,22350,0
20250206,155000,30559902480,22350,22350,22350,22350,0
20250206,154900,30559902480,22350,22350,22350,22350,0
20250206,154800,30559902480,22350,22350,22350,22350,0
20250206,154700,30559902480,22350,22350,22350,22350,0
20250206,154600,30559902480,22350,22350,22350,22350,0
20250206,154500,30559902480,22350,22350,22350,22350,0
20250206,154400,30559902480,22350,22350,22350,22350,0
20250206,154300,30559902480,22350,22350,22350,22350,0
20250206,154200,30559902480,22350,22350,22350,22350,0
20250206,154100,30559902480,22350,22350,22350,22350,0
20250206,154000,30559902480,22350,22350,22350,22350,0
20250206,153900,30559902480,22350,22350,22350,22350,0
20250206,153800,30559902480,22350,22350,22350,22350,0
20250206,153700,30559902480,22350,22350,22350,22350,9554
20250206,153600,30559902480,22350,22350,22350,22350,0
20250206,153500,30559902480,22350,22350,22350,22350,0
20250206,153400,30559902480,22350,22350,22350,22350,0
20250206,153300,30559902480,22350,22350,22350,22350,0
20250206,153200,30559902480,22350,22350,22350,22350,0
20250206,153100,30559902480,22350,22350,22350,22350,0
20250206,153000,30559902480,22350,22350,22350,22350,9554
20250206,152900,30346370580,22250,22250,22250,22250,0
20250206,152800,30346370580,22250,22250,22250,22250,0
20250206,152700,30346370580,22250,22250,22250,22250,0
20250206,152600,30346370580,22250,22250,22250,22250,0
20250206,152500,30346370580,22250,22250,22250,22250,0
20250206,152400,30346370580,22250,22250,22250,22250,0
20250206,152300,30346370580,22250,22250,22250,22250,0
20250206,152200,30346370580,22250,22250,22250,22250,0
20250206,152100,30346370580,22250,22250,22250,22250,0
20250206,152000,30346370580,22250,22250,22250,22250,0
20250206,151900,30346370580,22250,22450,22450,22200,6520
20250206,151800,30200834180,22450,22500,22500,22450,1770
20250206,151700,30161024530,22500,22400,22500,22400,575
20250206,151600,30148113080,22450,22350,22450,22350,1414
20250206,151500,30116435180,22400,22300,22400,22300,2042
20250206,151400,30070758880,22100,22500,22500,22100,4967
20250206,151300,29960177930,22500,22450,22500,22450,816
20250206,151200,29941819880,22500,22500,22500,22450,603
20250206,151100,29928257080,22450,22450,22450,22350,2392
20250206,151000,29874632280,22400,22350,22400,22250,6272
20250206,150900,29734463680,22350,22300,22350,22250,1272
20250206,150800,29706117530,22300,22250,22350,22150,4818
20250206,150700,29598822830,22300,22350,22350,22300,2081
20250206,150600,29552415430,22300,22250,22350,22250,1568
20250206,150500,29517507730,22250,22300,22350,22250,2849
20250206,150400,29454035680,22350,22300,22350,22300,176
20250206,150300,29450109030,22350,22350,22350,22300,1039
20250206,150200,29426929680,22350,22400,22400,22300,500
20250206,150100,29415758230,22400,22500,22500,22350,471
20250206,150000,29405196130,22500,22500,22500,22450,519
20250206,145900,29393518880,22500,22450,22500,22400,308
20250206,145800,29386599880,22450,22450,22500,22400,745
20250206,145700,29369840580,22500,22550,22550,22350,824
20250206,145600,29351298580,22500,22450,22550,22350,2663
20250206,145500,29291484530,22550,22500,22550,22450,2122
20250206,145400,29243738030,22500,22500,22550,22500,672
20250206,145300,29228591280,22500,22500,22550,22450,892
20250206,145200,29208521280,22500,22500,22550,22500,1222
20250206,145100,29180967280,22500,22500,22550,22500,2400
20250206,145000,29126861030,22500,22500,22550,22450,822
20250206,144900,29108366480,22450,22500,22550,22450,2918
20250206,144800,29042629680,22450,22500,22500,22450,584
20250206,144700,29029500080,22500,22450,22500,22450,188
20250206,144600,29025271780,22450,22500,22500,22450,1325
20250206,144500,28995460780,22450,22500,22500,22450,832
20250206,144400,28976741130,22500,22500,22500,22450,976
20250206,144300,28954786680,22500,22500,22550,22500,1699
20250206,144200,28916530380,22550,22500,22550,22500,2567
20250206,144100,28858746780,22450,22500,22500,22400,1295
20250206,144000,28829620580,22500,22500,22500,22400,1639
20250206,143900,28792769430,22500,22500,22500,22450,839
20250206,143800,28773895330,22500,22500,22500,22450,1174
20250206,143700,28747480780,22450,22500,22500,22450,1016
20250206,143600,28724628080,22500,22500,22550,22450,978
20250206,143500,28702644830,22500,22450,22550,22450,1627
20250206,143400,28666037030,22450,22450,22500,22450,1784
20250206,143300,28625918930,22500,22500,22500,22400,1663
20250206,143200,28588516180,22500,22500,22500,22400,723
20250206,143100,28572257480,22500,22450,22500,22350,1376
20250206,143000,28541388030,22450,22400,22450,22350,691
20250206,142900,28525886230,22400,22350,22400,22350,675
20250206,142800,28510768480,22350,22350,22400,22300,1606
20250206,142700,28474871430,22350,22350,22400,22350,1145
20250206,142600,28449258130,22400,22400,22400,22300,745
20250206,142500,28432575830,22400,22400,22400,22350,1215
20250206,142400,28405362630,22350,22350,22400,22350,864
20250206,142300,28386026930,22350,22400,22400,22350,814
20250206,142200,28367801430,22300,22350,22400,22250,1644
20250206,142100,28331050080,22350,22250,22350,22250,625
20250206,142000,28317111830,22300,22150,22300,22100,1204
20250206,141900,28290388580,22150,22200,22250,22150,1305
20250206,141800,28261435180,22250,22250,22300,22100,3431
20250206,141700,28185401530,22250,22200,22300,22200,445
20250206,141600,28175498030,22250,22250,22350,22200,2614
20250206,141500,28117305230,22300,22250,22300,22250,632
20250206,141400,28103236780,22250,22300,22300,22250,940
20250206,141300,28082283680,22350,22300,22450,22300,900
20250206,141200,28062149530,22300,22350,22450,22300,684
20250206,141100,28046842480,22350,22400,22400,22300,531
20250206,141000,28034986580,22300,22400,22450,22300,1657
20250206,140900,27997886180,22400,22450,22450,22350,128
20250206,140800,27995018230,22450,22400,22450,22300,1948
20250206,140700,27951383180,22400,22350,22450,22350,631
20250206,140600,27937226480,22350,22350,22400,22300,8999
20250206,140500,27735719980,22350,22350,22450,22300,1564
20250206,140400,27700695680,22400,22300,22400,22300,530
20250206,140300,27688832580,22300,22350,22400,22250,2618
20250206,140200,27630554280,22300,22350,22400,22300,586
20250206,140100,27617444930,22400,22350,22450,22300,6168
20250206,140000,27479026380,22350,22300,22350,22300,740
20250206,135900,27462490230,22350,22300,22350,22250,1951
20250206,135800,27418987530,22300,22400,22500,22300,3409
20250206,135700,27342763130,22450,22450,22450,22400,577
20250206,135600,27329810730,22450,22400,22450,22350,1075
20250206,135500,27305691430,22350,22500,22500,22350,1220
20250206,135400,27278272930,22350,22450,22550,22350,4366
20250206,135300,27180322330,22550,22550,22550,22400,2731
20250206,135200,27118840530,22550,22600,22600,22450,3773
20250206,135100,27033864780,22550,22700,22700,22550,5438
20250206,135000,26911062880,22700,22650,22700,22600,3251
20250206,134900,26837527580,22650,22600,22700,22550,4570
20250206,134800,26734117630,22600,22650,22700,22600,6994
20250206,134700,26575681180,22650,22500,22650,22500,8744
20250206,134600,26378077330,22500,22500,22600,22500,10000
20250206,134500,26152836330,22500,22450,22500,22450,843
20250206,134400,26133873280,22450,22450,22450,22400,847
20250206,134300,26114858480,22450,22400,22450,22350,1493
20250206,134200,26081359980,22400,22450,22450,22350,1640
20250206,134100,26044601480,22400,22350,22450,22350,1748
20250206,134000,26005416330,22400,22350,22400,22300,3992
20250206,133900,25916068480,22350,22300,22350,22300,784
20250206,133800,25898547430,22350,22250,22350,22250,2717
20250206,133700,25837874230,22300,22300,22300,22250,1427
20250206,133600,25806055330,22300,22300,22350,22250,1300
20250206,133500,25777056480,22300,22200,22300,22200,2042
20250206,133400,25731538080,22300,22250,22300,22200,3664
20250206,133300,25650112180,22250,22150,22250,22100,1319
20250206,133200,25620817980,22200,22150,22200,22000,1314
20250206,133100,25591763080,22150,22250,22250,21800,12551
20250206,133000,25316084830,22250,22150,22250,22150,6659
20250206,132900,25168160880,22200,22100,22200,22100,709
20250206,132800,25152426830,22150,22050,22200,22050,4370
20250206,132700,25055828930,22050,22050,22100,22050,1147
20250206,132600,25030511430,22050,22100,22100,22050,162
20250206,132500,25026933880,22050,22000,22100,22000,1081
20250206,132400,25003108830,22000,22050,22050,21950,5671
20250206,132300,24878323680,22050,22000,22050,21950,191
20250206,132200,24874120530,22050,22050,22050,22000,4841
20250206,132100,24767446480,22000,22050,22050,22000,133
20250206,132000,24764515380,22050,22100,22100,22050,511
20250206,131900,24753244230,22050,22000,22050,22000,6904
20250206,131800,24601344680,22000,22050,22050,22000,286
20250206,131700,24595046980,22050,22150,22200,22000,3388
20250206,131600,24520131180,22150,22100,22150,22000,1454
20250206,131500,24488075180,22150,22150,22150,22100,279
20250206,131400,24481904530,22100,22100,22150,22100,406
20250206,131300,24472928380,22150,22050,22150,22050,900
20250206,131200,24453002330,22100,22050,22100,22050,1665
20250206,131100,24416269930,22000,22150,22150,22000,2107
20250206,131000,24369823080,22050,22100,22150,22050,481
20250206,130900,24359190080,22150,22150,22200,22100,291
20250206,130800,24352746730,22150,22150,22150,22050,560
20250206,130700,24340360830,22150,22200,22200,22150,516
20250206,130600,24328925780,22200,22250,22250,22200,308
20250206,130500,24322077030,22250,22200,22250,22200,301
20250206,130400,24315383330,22200,22200,22250,22100,5498
20250206,130300,24193122180,22200,22250,22250,22150,367
20250206,130200,24184981780,22200,22250,22250,22200,420
20250206,130100,24175653130,22200,22250,22300,22200,809
20250206,130000,24157645880,22250,22250,22250,22200,804
20250206,125900,24139772580,22200,22250,22250,22150,2187
20250206,125800,24091174580,22250,22250,22300,22250,676
20250206,125700,24076105480,22300,22200,22300,22150,3544
20250206,125600,23997265330,22200,22200,22200,22150,856
20250206,125500,23978269330,22150,22200,22200,22150,1201
20250206,125400,23951633630,22200,22200,22200,22150,566
20250206,125300,23939068830,22200,22200,22200,22100,3028
20250206,125200,23871958780,22100,22200,22200,22100,1510
20250206,125100,23838513280,22050,22000,22200,22000,7211
20250206,125000,23679004080,22000,22000,22050,21900,4786
20250206,124900,23573773830,22000,22000,22000,21950,970
20250206,124800,23552456330,22000,22000,22100,21900,4402
20250206,124700,23455450880,22100,22050,22100,21950,9861
20250206,124600,23238032180,22050,22050,22100,21950,6738
20250206,124500,23089182780,22050,22050,22100,22000,1939
20250206,124400,23046428180,22100,22050,22100,21950,866
20250206,124300,23027338280,22100,22000,22100,21950,620
20250206,124200,23013687580,22000,22100,22100,22000,11585
20250206,124100,22758759980,22100,22100,22150,22050,708
20250206,124000,22743108480,22100,22100,22150,22050,710
20250206,123900,22727410730,22100,22050,22150,22050,626
20250206,123800,22713552680,22150,22100,22150,22000,641
20250206,123700,22699387580,22000,22000,22100,22000,1545
20250206,123600,22665360680,22000,22050,22100,21950,1150
20250206,123500,22640028030,22150,22100,22150,22050,680
20250206,123400,22625001380,22100,22150,22150,22000,943
20250206,123300,22604180930,22150,22100,22150,22050,363
20250206,123200,22596148630,22050,22100,22150,22000,1048
20250206,123100,22573032780,22100,22100,22100,22000,1417
20250206,123000,22541761180,22100,22100,22100,22100,438
20250206,122900,22532081380,22100,22100,22100,22050,688
20250206,122800,22516884930,22100,22000,22100,22000,1000
20250206,122700,22494845880,22100,22050,22100,22000,810
20250206,122600,22476966680,22050,22050,22050,21950,1561
20250206,122500,22442558830,22000,22000,22100,22000,3487
20250206,122400,22365773580,22000,22100,22100,21950,2420
20250206,122300,22312522480,22100,22050,22100,22050,910
20250206,122200,22292412930,22050,22100,22100,22050,471
20250206,122100,22282007080,22050,22050,22100,22050,1366
20250206,122000,22251850680,22100,22000,22100,21950,3083
20250206,121900,22183987480,22000,22100,22150,21950,11274
20250206,121800,21935912880,22100,22100,22150,22050,1604
20250206,121700,21900451280,22100,22150,22250,22100,708
20250206,121600,21884747930,22250,22200,22250,22150,702
20250206,121500,21869170580,22250,22250,22250,22150,614
20250206,121400,21855527680,22250,22250,22300,22200,723
20250206,121300,21839442330,22250,22200,22250,22200,637
20250206,121200,21825281880,22250,22200,22250,22150,446
20250206,121100,21815362480,22150,22250,22250,22100,1551
20250206,121000,21780980930,22250,22200,22250,22150,754
20250206,120900,21764233030,22200,22150,22250,22150,1295
20250206,120800,21735490780,22250,22150,22250,22150,849
20250206,120700,21716624030,22200,22250,22250,22100,711
20250206,120600,21700859030,22250,22200,22250,22100,615
20250206,120500,21687206180,22200,22250,22250,22150,1718
20250206,120400,21649095480,22250,22250,22300,22200,875
20250206,120300,21629618580,22300,22300,22300,22250,758
20250206,120200,21612732530,22300,22200,22300,22200,427
20250206,120100,21603213130,22250,22250,22300,22200,644
20250206,120000,21588878030,22250,22200,22300,22200,1254
20250206,115900,21560975930,22250,22300,22300,22150,1351
20250206,115800,21530862930,22200,22200,22300,22150,843
20250206,115700,21512134030,22200,22200,22300,22200,373
20250206,115600,21503827330,22250,22150,22250,22150,609
20250206,115500,21490284030,22150,22250,22250,22100,1156
20250206,115400,21464636030,22150,22250,22300,22150,1548
20250206,115300,21430230630,22250,22200,22300,22200,1032
20250206,115200,21407274930,22250,22150,22300,22100,871
20250206,115100,21387920780,22200,22250,22250,22100,7363
20250206,115000,21224990380,22250,22300,22400,22250,1202
20250206,114900,21198165480,22300,22300,22350,22150,5397
20250206,114800,21077815980,22250,22300,22300,22150,4007
20250206,114700,20988712830,22300,22200,22300,22200,788
20250206,114600,20971169480,22250,22250,22300,22150,2138
20250206,114500,20923618130,22250,22450,22450,22200,1359
20250206,114400,20893332880,22450,22450,22500,22300,2506
20250206,114300,20837251430,22450,22450,22500,22350,807
20250206,114200,20819149380,22400,22350,22500,22300,1200
20250206,114100,20792265580,22350,22350,22400,22300,1099
20250206,114000,20767705330,22300,22300,22400,22300,803
20250206,113900,20749765980,22200,22350,22350,22200,3713
20250206,113800,20667178180,22350,22250,22350,22200,3781
20250206,113700,20583122930,22300,22250,22300,22150,2785
20250206,113600,20521166230,22250,22300,22400,22250,1040
20250206,113500,20497968580,22400,22500,22500,22350,1169
20250206,113400,20471783080,22500,22450,22500,22350,2296
20250206,113300,20420261580,22350,22450,22600,22350,1851
20250206,113200,20378598480,22300,22350,22550,22250,2299
20250206,113100,20327110430,22350,22500,22550,22350,1590
20250206,113000,20291430780,22450,22450,22500,22400,1199
20250206,112900,20264498830,22500,22350,22600,22350,2548
20250206,112800,20207113080,22350,22500,22550,22300,2567
20250206,112700,20149468880,22500,22450,22500,22350,5264
20250206,112600,20031651030,22450,22600,22600,22400,3757
20250206,112500,19947070180,22550,22500,22600,22500,1193
20250206,112400,19920137530,22500,22550,22600,22350,1979
20250206,112300,19875543630,22350,22450,22500,22350,2316
20250206,112200,19823551830,22500,22300,22550,22300,2621
20250206,112100,19764741830,22300,22550,22600,22300,14898
20250206,112000,19429716880,22550,22600,22650,22550,1641
20250206,111900,19392631280,22600,22550,22650,22550,2023
20250206,111800,19346898380,22600,22650,22650,22550,5789
20250206,111700,19216127280,22650,22650,22700,22600,2070
20250206,111600,19169205730,22600,22650,22750,22550,10943
20250206,111500,18921517330,22600,22700,22700,22600,2238
20250206,111400,18870862830,22650,22550,22650,22550,4334
20250206,111300,18772796180,22550,22550,22600,22500,3273
20250206,111200,18698938380,22500,22450,22550,22400,2817
20250206,111100,18635564030,22400,22500,22550,22400,4517
20250206,111000,18533930230,22500,22250,22550,22250,6350
20250206,110900,18391519830,22250,22400,22700,22200,23471
20250206,110800,17864447930,22350,22350,22500,22350,2597
20250206,110700,17806330430,22450,22400,22500,22350,5752
20250206,110600,17677412530,22500,22500,22500,22400,3282
20250206,110500,17603728680,22500,22500,22550,22350,4920
20250206,110400,17493149180,22500,22600,22700,22500,4587
20250206,110300,17389562930,22650,22600,22750,22550,12511
20250206,110200,17106123580,22600,22300,22650,22250,38239
20250206,110100,16247284830,22300,22150,22300,22150,4554
20250206,110000,16146032430,22150,22150,22200,22100,4479
20250206,105900,16046679930,22200,22200,22250,22150,4479
20250206,105800,15947120780,22150,22050,22250,22000,15475
20250206,105700,15603996430,22100,22000,22100,21700,7824
20250206,105600,15432423330,21850,22050,22150,21850,20198
20250206,105500,14987314030,22000,22000,22000,21950,2213
20250206,105400,14938632830,22050,21950,22050,21900,5435
20250206,105300,14819070580,22000,22000,22000,21900,5754
20250206,105200,14692515480,22000,21900,22000,21850,2230
20250206,105100,14643562230,21950,21850,21950,21800,3071
20250206,105000,14576237180,21850,21900,21900,21850,832
20250206,104900,14558039630,21900,21800,21900,21750,2143
20250206,104800,14511260230,21800,21750,21850,21700,2499
20250206,104700,14456864530,21700,21700,21750,21600,1925
20250206,104600,14415092980,21650,21650,21700,21600,2831
20250206,104500,14353919180,21650,21600,21750,21550,1185
20250206,104400,14328270230,21650,21700,21750,21650,1125
20250206,104300,14303820030,21750,21600,21750,21600,1562
20250206,104200,14269862280,21600,21650,21650,21600,148
20250206,104100,14266659480,21550,21550,21750,21550,1063
20250206,104000,14243637580,21500,21600,21600,21450,795
20250206,103900,14226494630,21600,21550,21700,21550,1035
20250206,103800,14204095080,21350,21600,21600,21350,9624
20250206,103700,13997244180,21500,21650,21750,21500,5089
20250206,103600,13887613730,21700,21700,21750,21550,1444
20250206,103500,13856305180,21650,21600,21750,21550,1926
20250206,103400,13814533380,21550,21300,21600,21300,2720
20250206,103300,13756056130,21400,21250,21500,21250,4514
20250206,103200,13659553080,21300,21400,21450,21200,7464
20250206,103100,13500306130,21450,21600,21600,21400,4552
20250206,103000,13402444380,21600,21700,21700,21550,1539
20250206,102900,13369165330,21600,21600,21750,21550,15875
20250206,102800,13025917830,21600,21650,21650,21550,7360
20250206,102700,12866833630,21650,21950,21950,21600,9176
20250206,102600,12667568880,21950,21850,21950,21750,868
20250206,102500,12648595080,21700,21800,21850,21700,2125
20250206,102400,12602251980,21800,21800,21950,21750,1936
20250206,102300,12559952130,21900,21850,21900,21750,2815
20250206,102200,12498415080,21850,21900,21950,21850,3835
20250206,102100,12414417030,21850,21850,21900,21800,2314
20250206,102000,12363898580,21800,21850,21850,21800,1220
20250206,101900,12337273430,21800,21750,21850,21750,2213
20250206,101800,12289053630,21750,21800,21800,21750,1174
20250206,101700,12263509830,21750,21750,21800,21750,1477
20250206,101600,12231343480,21800,21750,21850,21750,2384
20250206,101500,12179414080,21750,21750,21800,21750,1866
20250206,101400,12138736180,21800,21700,21900,21650,1235
20250206,101300,12111807230,21700,21650,21750,21650,2573
20250206,101200,12055923530,21700,21800,21950,21650,5278
20250206,101100,11940886580,21900,21800,21900,21800,841
20250206,101000,11922528630,21800,21650,21800,21650,5631
20250206,100900,11800317630,21600,21550,21700,21500,2052
20250206,100800,11755998530,21550,21500,21650,21500,1977
20250206,100700,11713391880,21600,21900,21900,21500,23797
20250206,100600,11196628280,21900,21900,22000,21800,4176
20250206,100500,11105240330,21850,22150,22150,21800,29687
20250206,100400,10453169830,22150,22050,22200,22000,13472
20250206,100300,10155442430,22050,21850,22050,21800,12773
20250206,100200,9874794230,21850,21750,21900,21750,4043
20250206,100100,9786549930,21800,21750,21800,21750,1212
20250206,100000,9760143180,21750,21750,21800,21750,2267
20250206,095900,9710797580,21800,21650,21800,21650,1922
20250206,095800,9669003530,21650,21700,21700,21600,6221
20250206,095700,9534064530,21700,21700,21800,21700,1877
20250206,095600,9493271230,21700,21750,21850,21700,2583
20250206,095500,9437002380,21750,21750,21750,21700,545
20250206,095400,9425155830,21750,21800,21850,21600,4351
20250206,095300,9330664080,21750,21700,21800,21700,3897
20250206,095200,9245962680,21700,21600,21850,21600,6392
20250206,095100,9106957480,21700,21600,21750,21600,4474
20250206,095000,9010067080,21650,21750,21800,21500,8344
20250206,094900,8829352730,21750,22100,22100,21650,14795
20250206,094800,8504710930,22050,22050,22100,22000,3549
20250206,094700,8426466430,22050,22150,22200,22000,17098
20250206,094600,8048314180,22150,21950,22150,21900,21713
20250206,094500,7570441130,21900,21800,21950,21750,18955
20250206,094400,7155451630,21800,21550,21800,21500,18842
20250206,094300,6747257930,21550,21600,21650,21450,10009
20250206,094200,6531259180,21500,21500,21500,21500,0
20250206,094100,6531259180,21500,21450,21600,21450,41240
20250206,094000,5645191730,21400,21400,21450,21400,2232
20250206,093900,5597364480,21450,21400,21450,21400,3220
20250206,093800,5528308280,21450,21450,21450,21400,5012
20250206,093700,5420811530,21400,21400,21450,21400,2865
20250206,093600,5359416130,21400,21350,21450,21350,5078
20250206,093500,5250713230,21350,21250,21400,21250,5062
20250206,093400,5142601430,21250,21250,21300,21200,1165
20250206,093300,5117849080,21200,21200,21250,21100,3818
20250206,093200,5036983230,21200,21300,21350,21200,1922
20250206,093100,4996072480,21350,21300,21400,21250,1193
20250206,093000,4970649480,21350,21450,21450,21200,9606
20250206,092900,4766002580,21400,21500,21500,21400,4724
20250206,092800,4664743780,21500,21350,21500,21350,14209
20250206,092700,4360205030,21350,21300,21400,21250,7144
20250206,092600,4207822480,21300,21200,21300,21100,3306
20250206,092500,4137612630,21100,21050,21150,20950,7135
20250206,092400,3987262080,21050,21050,21100,21000,1436
20250206,092300,3957038380,21050,21100,21100,21000,5859
20250206,092200,3833763830,21100,21100,21150,20950,3601
20250206,092100,3758002930,21100,21100,21200,21050,2927
20250206,092000,3696245630,21100,21350,21400,21100,3000
20250206,091900,3632458680,21400,21300,21400,21200,5764
20250206,091800,3509597030,21300,21250,21300,21150,3204
20250206,091700,3441582080,21250,21200,21250,21100,3453
20250206,091600,3368428580,21200,21250,21300,21150,4290
20250206,091500,3277362330,21250,21300,21300,21200,3141
20250206,091400,3210646130,21300,21200,21400,21200,7059
20250206,091300,3060108030,21200,21200,21250,21100,11859
20250206,091200,2809394380,21200,21350,21450,21100,9072
20250206,091100,2616535030,21400,21200,21450,21100,15217
20250206,091000,2292612830,21150,21050,21250,20900,4664
20250206,090900,2194035830,21000,20950,21250,20800,24953
20250206,090800,1669368530,21000,20600,21000,20550,10985
20250206,090700,1440129180,20750,20700,21000,20600,18382
20250206,090600,1057717330,20700,20300,20750,20300,9264
20250206,090500,867023430,20400,20100,20450,20100,10424
20250206,090400,654770380,20100,20200,20250,20100,4584
20250206,090300,562253280,20200,20250,20300,20150,906
20250206,090200,543923830,20250,20050,20250,20050,3312
20250206,090100,477088980,20000,19960,20150,19960,7896
20250206,090000,318520950,19950,19660,19950,19660,15942