KissMeData/018670/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,190500,2168617500,227500,227500,227500,227500,616
20250206,190400,2168617500,227500,227500,227500,227500,0
20250206,190300,2168617500,227500,227500,227500,227500,0
20250206,190200,2168617500,227500,227500,227500,227500,0
20250206,190100,2168617500,227500,227500,227500,227500,0
20250206,190000,2168617500,227500,227500,227500,227500,0
20250206,185900,2168617500,227500,227500,227500,227500,0
20250206,185800,2168617500,227500,227500,227500,227500,0
20250206,185700,2168617500,227500,227500,227500,227500,0
20250206,185600,2168617500,227500,227500,227500,227500,0
20250206,185500,2168617500,227500,227500,227500,227500,0
20250206,185400,2168617500,227500,227500,227500,227500,0
20250206,185300,2168617500,227500,227500,227500,227500,0
20250206,185200,2168617500,227500,227500,227500,227500,0
20250206,185100,2168617500,227500,227500,227500,227500,0
20250206,185000,2168617500,227500,227500,227500,227500,0
20250206,184900,2168617500,227500,227500,227500,227500,0
20250206,184800,2168617500,227500,227500,227500,227500,0
20250206,184700,2168617500,227500,227500,227500,227500,0
20250206,184600,2168617500,227500,227500,227500,227500,0
20250206,184500,2168617500,227500,227500,227500,227500,0
20250206,184400,2168617500,227500,227500,227500,227500,0
20250206,184300,2168617500,227500,227500,227500,227500,0
20250206,184200,2168617500,227500,227500,227500,227500,0
20250206,184100,2168617500,227500,227500,227500,227500,0
20250206,184000,2168617500,227500,227500,227500,227500,0
20250206,183900,2168617500,227500,227500,227500,227500,0
20250206,183800,2168617500,227500,227500,227500,227500,0
20250206,183700,2168617500,227500,227500,227500,227500,0
20250206,183600,2168617500,227500,227500,227500,227500,0
20250206,183500,2168617500,227500,227500,227500,227500,616
20250206,183400,2168617500,227500,227500,227500,227500,0
20250206,183300,2168617500,227500,227500,227500,227500,0
20250206,183200,2168617500,227500,227500,227500,227500,0
20250206,183100,2168617500,227500,227500,227500,227500,0
20250206,183000,2168617500,227500,227500,227500,227500,0
20250206,182900,2168617500,227500,227500,227500,227500,0
20250206,182800,2168617500,227500,227500,227500,227500,0
20250206,182700,2168617500,227500,227500,227500,227500,0
20250206,182600,2168617500,227500,227500,227500,227500,0
20250206,182500,2168617500,227500,227500,227500,227500,0
20250206,182400,2168617500,227500,227500,227500,227500,0
20250206,182300,2168617500,227500,227500,227500,227500,0
20250206,182200,2168617500,227500,227500,227500,227500,0
20250206,182100,2168617500,227500,227500,227500,227500,0
20250206,182000,2168617500,227500,227500,227500,227500,0
20250206,181900,2168617500,227500,227500,227500,227500,0
20250206,181800,2168617500,227500,227500,227500,227500,0
20250206,181700,2168617500,227500,227500,227500,227500,0
20250206,181600,2168617500,227500,227500,227500,227500,0
20250206,181500,2168617500,227500,227500,227500,227500,0
20250206,181400,2168617500,227500,227500,227500,227500,0
20250206,181300,2168617500,227500,227500,227500,227500,0
20250206,181200,2168617500,227500,227500,227500,227500,0
20250206,181100,2168617500,227500,227500,227500,227500,0
20250206,181000,2168617500,227500,227500,227500,227500,0
20250206,180900,2168617500,227500,227500,227500,227500,0
20250206,180800,2168617500,227500,227500,227500,227500,0
20250206,180700,2168617500,227500,227500,227500,227500,0
20250206,180600,2168617500,227500,227500,227500,227500,0
20250206,180500,2168617500,227500,227500,227500,227500,616
20250206,180400,2168617500,227500,227500,227500,227500,0
20250206,180300,2168617500,227500,227500,227500,227500,0
20250206,180200,2168617500,227500,227500,227500,227500,0
20250206,180100,2168617500,227500,227500,227500,227500,0
20250206,180000,2168617500,227500,227500,227500,227500,0
20250206,175900,2168617500,227500,227500,227500,227500,0
20250206,175800,2168617500,227500,227500,227500,227500,0
20250206,175700,2168617500,227500,227500,227500,227500,0
20250206,175600,2168617500,227500,227500,227500,227500,0
20250206,175500,2168617500,227500,227500,227500,227500,0
20250206,175400,2168617500,227500,227500,227500,227500,0
20250206,175300,2168617500,227500,227500,227500,227500,0
20250206,175200,2168617500,227500,227500,227500,227500,0
20250206,175100,2168617500,227500,227500,227500,227500,0
20250206,175000,2168617500,227500,227500,227500,227500,0
20250206,174900,2168617500,227500,227500,227500,227500,0
20250206,174800,2168617500,227500,227500,227500,227500,0
20250206,174700,2168617500,227500,227500,227500,227500,0
20250206,174600,2168617500,227500,227500,227500,227500,0
20250206,174500,2168617500,227500,227500,227500,227500,0
20250206,174400,2168617500,227500,227500,227500,227500,0
20250206,174300,2168617500,227500,227500,227500,227500,0
20250206,174200,2168617500,227500,227500,227500,227500,0
20250206,174100,2168617500,227500,227500,227500,227500,0
20250206,174000,2168617500,227500,227500,227500,227500,0
20250206,173900,2168617500,227500,227500,227500,227500,0
20250206,173800,2168617500,227500,227500,227500,227500,0
20250206,173700,2168617500,227500,227500,227500,227500,0
20250206,173600,2168617500,227500,227500,227500,227500,0
20250206,173500,2168617500,227500,227500,227500,227500,616
20250206,173400,2168617500,227500,227500,227500,227500,0
20250206,173300,2168617500,227500,227500,227500,227500,0
20250206,173200,2168617500,227500,227500,227500,227500,0
20250206,173100,2168617500,227500,227500,227500,227500,0
20250206,173000,2168617500,227500,227500,227500,227500,0
20250206,172900,2168617500,227500,227500,227500,227500,0
20250206,172800,2168617500,227500,227500,227500,227500,0
20250206,172700,2168617500,227500,227500,227500,227500,0
20250206,172600,2168617500,227500,227500,227500,227500,0
20250206,172500,2168617500,227500,227500,227500,227500,0
20250206,172400,2168617500,227500,227500,227500,227500,0
20250206,172300,2168617500,227500,227500,227500,227500,0
20250206,172200,2168617500,227500,227500,227500,227500,0
20250206,172100,2168617500,227500,227500,227500,227500,0
20250206,172000,2168617500,227500,227500,227500,227500,0
20250206,171900,2168617500,227500,227500,227500,227500,0
20250206,171800,2168617500,227500,227500,227500,227500,0
20250206,171700,2168617500,227500,227500,227500,227500,0
20250206,171600,2168617500,227500,227500,227500,227500,0
20250206,171500,2168617500,227500,227500,227500,227500,0
20250206,171400,2168617500,227500,227500,227500,227500,0
20250206,171300,2168617500,227500,227500,227500,227500,0
20250206,171200,2168617500,227500,227500,227500,227500,0
20250206,171100,2168617500,227500,227500,227500,227500,0
20250206,171000,2168617500,227500,227500,227500,227500,0
20250206,170900,2168617500,227500,227500,227500,227500,0
20250206,170800,2168617500,227500,227500,227500,227500,0
20250206,170700,2168617500,227500,227500,227500,227500,0
20250206,170600,2168617500,227500,227500,227500,227500,0
20250206,170500,2168617500,227500,227500,227500,227500,616
20250206,170400,2168617500,227500,227500,227500,227500,0
20250206,170300,2168617500,227500,227500,227500,227500,0
20250206,170200,2168617500,227500,227500,227500,227500,0
20250206,170100,2168617500,227500,227500,227500,227500,0
20250206,170000,2168617500,227500,227500,227500,227500,0
20250206,165900,2168617500,227500,227500,227500,227500,0
20250206,165800,2168617500,227500,227500,227500,227500,0
20250206,165700,2168617500,227500,227500,227500,227500,0
20250206,165600,2168617500,227500,227500,227500,227500,0
20250206,165500,2168617500,227500,227500,227500,227500,0
20250206,165400,2168617500,227500,227500,227500,227500,0
20250206,165300,2168617500,227500,227500,227500,227500,0
20250206,165200,2168617500,227500,227500,227500,227500,0
20250206,165100,2168617500,227500,227500,227500,227500,0
20250206,165000,2168617500,227500,227500,227500,227500,0
20250206,164900,2168617500,227500,227500,227500,227500,0
20250206,164800,2168617500,227500,227500,227500,227500,0
20250206,164700,2168617500,227500,227500,227500,227500,0
20250206,164600,2168617500,227500,227500,227500,227500,0
20250206,164500,2168617500,227500,227500,227500,227500,0
20250206,164400,2168617500,227500,227500,227500,227500,0
20250206,164300,2168617500,227500,227500,227500,227500,0
20250206,164200,2168617500,227500,227500,227500,227500,0
20250206,164100,2168617500,227500,227500,227500,227500,0
20250206,164000,2168617500,227500,227500,227500,227500,0
20250206,163900,2168617500,227500,227500,227500,227500,0
20250206,163800,2168617500,227500,227500,227500,227500,0
20250206,163700,2168617500,227500,227500,227500,227500,0
20250206,163600,2168617500,227500,227500,227500,227500,0
20250206,163500,2168617500,227500,227500,227500,227500,616
20250206,163400,2168617500,227500,227500,227500,227500,0
20250206,163300,2168617500,227500,227500,227500,227500,0
20250206,163200,2168617500,227500,227500,227500,227500,0
20250206,163100,2168617500,227500,227500,227500,227500,0
20250206,163000,2168617500,227500,227500,227500,227500,0
20250206,162900,2168617500,227500,227500,227500,227500,0
20250206,162800,2168617500,227500,227500,227500,227500,0
20250206,162700,2168617500,227500,227500,227500,227500,0
20250206,162600,2168617500,227500,227500,227500,227500,0
20250206,162500,2168617500,227500,227500,227500,227500,0
20250206,162400,2168617500,227500,227500,227500,227500,0
20250206,162300,2168617500,227500,227500,227500,227500,0
20250206,162200,2168617500,227500,227500,227500,227500,0
20250206,162100,2168617500,227500,227500,227500,227500,0
20250206,162000,2168617500,227500,227500,227500,227500,0
20250206,161900,2168617500,227500,227500,227500,227500,0
20250206,161800,2168617500,227500,227500,227500,227500,0
20250206,161700,2168617500,227500,227500,227500,227500,0
20250206,161600,2168617500,227500,227500,227500,227500,0
20250206,161500,2168617500,227500,227500,227500,227500,0
20250206,161400,2168617500,227500,227500,227500,227500,0
20250206,161300,2168617500,227500,227500,227500,227500,0
20250206,161200,2168617500,227500,227500,227500,227500,0
20250206,161100,2168617500,227500,227500,227500,227500,0
20250206,161000,2168617500,227500,227500,227500,227500,0
20250206,160900,2168617500,227500,227500,227500,227500,0
20250206,160800,2168617500,227500,227500,227500,227500,0
20250206,160700,2168617500,227500,227500,227500,227500,0
20250206,160600,2168617500,227500,227500,227500,227500,0
20250206,160500,2168617500,227500,227500,227500,227500,616
20250206,160400,2168617500,227500,227500,227500,227500,0
20250206,160300,2168617500,227500,227500,227500,227500,0
20250206,160200,2168617500,227500,227500,227500,227500,0
20250206,160100,2168617500,227500,227500,227500,227500,0
20250206,160000,2168617500,227500,227500,227500,227500,0
20250206,155900,2168617500,227500,227500,227500,227500,0
20250206,155800,2168617500,227500,227500,227500,227500,0
20250206,155700,2168617500,227500,227500,227500,227500,0
20250206,155600,2168617500,227500,227500,227500,227500,0
20250206,155500,2168617500,227500,227500,227500,227500,0
20250206,155400,2168617500,227500,227500,227500,227500,0
20250206,155300,2168617500,227500,227500,227500,227500,0
20250206,155200,2168617500,227500,227500,227500,227500,0
20250206,155100,2168617500,227500,227500,227500,227500,0
20250206,155000,2168617500,227500,227500,227500,227500,0
20250206,154900,2168617500,227500,227500,227500,227500,0
20250206,154800,2168617500,227500,227500,227500,227500,0
20250206,154700,2168617500,227500,227500,227500,227500,0
20250206,154600,2168617500,227500,227500,227500,227500,0
20250206,154500,2168617500,227500,227500,227500,227500,0
20250206,154400,2168617500,227500,227500,227500,227500,0
20250206,154300,2168617500,227500,227500,227500,227500,0
20250206,154200,2168617500,227500,227500,227500,227500,0
20250206,154100,2168617500,227500,227500,227500,227500,0
20250206,154000,2168617500,227500,227500,227500,227500,0
20250206,153900,2168617500,227500,227500,227500,227500,0
20250206,153800,2168617500,227500,227500,227500,227500,0
20250206,153700,2168617500,227500,227500,227500,227500,0
20250206,153600,2168617500,227500,227500,227500,227500,0
20250206,153500,2168617500,227500,227500,227500,227500,616
20250206,153400,2168617500,227500,227500,227500,227500,0
20250206,153300,2168617500,227500,227500,227500,227500,0
20250206,153200,2168617500,227500,227500,227500,227500,0
20250206,153100,2168617500,227500,227500,227500,227500,0
20250206,153000,2168617500,227500,227500,227500,227500,616
20250206,152900,2028477500,229000,229000,229000,229000,0
20250206,152800,2028477500,229000,229000,229000,229000,0
20250206,152700,2028477500,229000,229000,229000,229000,0
20250206,152600,2028477500,229000,229000,229000,229000,0
20250206,152500,2028477500,229000,229000,229000,229000,0
20250206,152400,2028477500,229000,229000,229000,229000,0
20250206,152300,2028477500,229000,229000,229000,229000,0
20250206,152200,2028477500,229000,229000,229000,229000,0
20250206,152100,2028477500,229000,229000,229000,229000,0
20250206,152000,2028477500,229000,229000,229000,229000,0
20250206,151900,2028477500,229000,229000,229000,228500,13
20250206,151800,2025501000,229000,229000,229000,228500,11
20250206,151700,2022986500,229000,228500,229000,228000,16
20250206,151600,2019330500,229000,229000,229000,228000,21
20250206,151500,2014530000,228500,229000,229000,228500,21
20250206,151400,2009729000,228000,229000,229000,228000,109
20250206,151300,1984814000,229000,229000,229000,228500,51
20250206,151200,1973141000,229000,229000,229500,228500,23
20250206,151100,1967873000,228500,229000,229000,228500,11
20250206,151000,1965357500,228500,229000,229000,228500,40
20250206,150900,1956214500,229000,228500,229000,228500,18
20250206,150800,1952098000,229000,229000,229000,229000,5
20250206,150700,1950953000,228500,229500,229500,228500,9
20250206,150600,1948890500,228500,229000,229000,228500,6
20250206,150500,1947518500,229000,229000,229000,228500,22
20250206,150400,1942483000,229000,229500,229500,229000,6
20250206,150300,1941108500,229000,229000,229000,228500,7
20250206,150200,1939507500,229000,229000,229000,228500,18
20250206,150100,1935389500,229000,229500,229500,229000,5
20250206,150000,1934243500,229500,229000,229500,229000,10
20250206,145900,1931950500,229000,229000,229500,229000,8
20250206,145800,1930115500,229000,229000,229500,229000,6
20250206,145700,1928740000,228500,229000,229500,228500,21
20250206,145600,1923932500,228500,229000,229000,228500,6
20250206,145500,1922560500,229000,229000,229000,228500,65
20250206,145400,1907698500,229500,229500,229500,229500,1
20250206,145300,1907469000,228500,229500,229500,228500,18
20250206,145200,1903349500,228500,229500,229500,228500,2
20250206,145100,1902891500,228500,229000,229500,228500,14
20250206,145000,1899685500,229000,228500,229000,228500,20
20250206,144900,1895114500,228500,229500,229500,228500,9
20250206,144800,1893057000,228500,229500,229500,228500,5
20250206,144700,1891913500,229500,228500,229500,228500,6
20250206,144600,1890539500,229500,229500,229500,229500,1
20250206,144500,1890310000,229500,229000,229500,229000,2
20250206,144400,1889851500,229000,229500,229500,228500,3
20250206,144300,1889164500,228500,229500,229500,228500,150
20250206,144200,1854826500,229500,229500,229500,229500,1
20250206,144100,1854597000,229500,229500,229500,229500,1
20250206,144000,1854367500,230000,230000,230000,230000,2
20250206,143900,1853907500,230000,228500,230000,228500,8
20250206,143800,1852077500,229000,229000,229000,229000,15
20250206,143700,1848642500,229000,229000,229000,229000,1
20250206,143600,1848413500,229000,228500,229000,228500,14
20250206,143500,1845214000,229000,229000,229000,229000,2
20250206,143400,1844756000,229500,229000,229500,229000,2
20250206,143300,1844297500,229000,229000,229000,229000,1
20250206,143200,1844068500,229000,229000,229500,228500,25
20250206,143100,1838340500,228500,229000,229000,228500,3
20250206,143000,1837654500,229000,229000,229000,229000,5
20250206,142900,1836509500,228500,228500,228500,228500,1
20250206,142800,1836281000,228500,228500,228500,228500,2
20250206,142700,1835824000,228500,228500,228500,228500,0
20250206,142600,1835824000,228500,228500,228500,228500,0
20250206,142500,1835824000,228500,228500,228500,228500,0
20250206,142400,1835824000,228500,228500,228500,228500,0
20250206,142300,1835824000,228500,228500,228500,228500,0
20250206,142200,1835824000,228500,228500,228500,228500,5
20250206,142100,1834681500,228500,228500,228500,228500,0
20250206,142000,1834681500,228500,229000,229000,228500,37
20250206,141900,1826209000,229500,229500,229500,229500,1
20250206,141800,1825979500,229000,229000,229000,229000,0
20250206,141700,1825979500,229000,229500,229500,229000,29
20250206,141600,1819337500,229500,229500,229500,229500,4
20250206,141500,1818419500,229500,229500,229500,229500,5
20250206,141400,1817272000,229500,229500,229500,229500,0
20250206,141300,1817272000,229500,229500,229500,229500,0
20250206,141200,1817272000,229500,229500,229500,229500,0
20250206,141100,1817272000,229500,229500,229500,229500,15
20250206,141000,1813829500,229500,229500,229500,229500,0
20250206,140900,1813829500,229500,229500,229500,229500,1
20250206,140800,1813600000,229000,229000,229000,229000,0
20250206,140700,1813600000,229000,229500,229500,229000,41
20250206,140600,1804193500,229000,229500,229500,229000,146
20250206,140500,1770698500,230000,230000,230000,230000,0
20250206,140400,1770698500,230000,230000,230000,230000,0
20250206,140300,1770698500,230000,230000,230000,230000,0
20250206,140200,1770698500,230000,230000,230000,230000,0
20250206,140100,1770698500,230000,230000,230000,230000,0
20250206,140000,1770698500,230000,230000,230000,230000,3
20250206,135900,1770008500,230000,230000,230000,230000,0
20250206,135800,1770008500,230000,230000,230000,230000,0
20250206,135700,1770008500,230000,230000,230000,230000,0
20250206,135600,1770008500,230000,230000,230000,230000,2
20250206,135500,1769548500,230000,229500,230000,229500,6
20250206,135400,1768169000,230000,230000,230000,230000,1
20250206,135300,1767939000,229500,229500,229500,229500,0
20250206,135200,1767939000,229500,229500,229500,229500,0
20250206,135100,1767939000,229500,229500,229500,229500,0
20250206,135000,1767939000,229500,229500,229500,229500,0
20250206,134900,1767939000,229500,229500,229500,229500,0
20250206,134800,1767939000,229500,229500,229500,229500,0
20250206,134700,1767939000,229500,230000,230000,229500,61
20250206,134600,1753914000,230500,230500,230500,230500,0
20250206,134500,1753914000,230500,230500,230500,230500,0
20250206,134400,1753914000,230500,230500,230500,230500,0
20250206,134300,1753914000,230500,230500,230500,230500,0
20250206,134200,1753914000,230500,230500,230500,230500,4
20250206,134100,1752992000,230500,230500,230500,230500,6
20250206,134000,1751609000,230500,230500,230500,230500,0
20250206,133900,1751609000,230500,230500,230500,230500,2
20250206,133800,1751148000,230500,230500,230500,230500,7
20250206,133700,1749534500,230000,230000,230000,230000,0
20250206,133600,1749534500,230000,230000,230000,230000,0
20250206,133500,1749534500,230000,230000,230000,230000,0
20250206,133400,1749534500,230000,230000,230000,230000,0
20250206,133300,1749534500,230000,230000,230000,230000,0
20250206,133200,1749534500,230000,230000,230000,230000,9
20250206,133100,1747464500,230000,230000,230000,230000,0
20250206,133000,1747464500,230000,230000,230000,230000,0
20250206,132900,1747464500,230000,230000,230000,230000,1
20250206,132800,1747234500,230000,230000,230000,230000,1
20250206,132700,1747004500,229500,229500,229500,229500,0
20250206,132600,1747004500,229500,230000,230000,229500,20
20250206,132500,1742410500,230000,230000,230000,230000,1
20250206,132400,1742180500,230000,230000,230000,230000,0
20250206,132300,1742180500,230000,230000,230000,230000,0
20250206,132200,1742180500,230000,230000,230000,230000,14
20250206,132100,1738960500,230000,230000,230000,230000,9
20250206,132000,1736890500,230000,230000,230000,230000,4
20250206,131900,1735970500,230000,230000,230000,230000,0
20250206,131800,1735970500,230000,230000,230000,230000,3
20250206,131700,1735280500,230000,230000,230000,230000,0
20250206,131600,1735280500,230000,230000,230000,230000,1
20250206,131500,1735050500,229500,229500,229500,229500,0
20250206,131400,1735050500,229500,229500,229500,229500,0
20250206,131300,1735050500,229500,229500,229500,229500,0
20250206,131200,1735050500,229500,229500,229500,229500,0
20250206,131100,1735050500,229500,229500,229500,229500,2
20250206,131000,1734591500,229500,229500,229500,229500,0
20250206,130900,1734591500,229500,229500,229500,229500,11
20250206,130800,1732067000,229500,229500,229500,229500,0
20250206,130700,1732067000,229500,229500,229500,229500,2
20250206,130600,1731608000,229500,229500,229500,229500,0
20250206,130500,1731608000,229500,229500,229500,229500,1
20250206,130400,1731378500,229500,229500,229500,229500,0
20250206,130300,1731378500,229500,229500,229500,229500,34
20250206,130200,1723575500,229500,229500,229500,229500,0
20250206,130100,1723575500,229500,229500,229500,229500,17
20250206,130000,1719674000,229000,228500,229000,228500,56
20250206,125900,1706851500,229000,228000,229000,228000,85
20250206,125800,1687387500,227500,227500,227500,227500,1
20250206,125700,1687160000,228500,228500,228500,228500,2
20250206,125600,1686703000,228500,228500,228500,228500,0
20250206,125500,1686703000,228500,228500,228500,228500,3
20250206,125400,1686017500,227500,227500,227500,227500,1
20250206,125300,1685790000,229000,229000,229000,229000,0
20250206,125200,1685790000,229000,228000,229000,228000,13
20250206,125100,1682815000,228000,228000,228000,228000,0
20250206,125000,1682815000,228000,228000,228000,228000,3
20250206,124900,1682131000,228000,228000,228000,228000,185
20250206,124800,1639951000,228000,228500,228500,228000,192
20250206,124700,1596087000,228500,228500,228500,228500,9
20250206,124600,1594030500,228500,228500,229000,228500,8
20250206,124500,1592202000,228500,228500,229000,228500,10
20250206,124400,1589916500,228500,228500,228500,228500,5
20250206,124300,1588774000,229000,228500,229000,228500,5
20250206,124200,1587631000,228500,228500,228500,228500,12
20250206,124100,1584889000,228500,228500,228500,228500,9
20250206,124000,1582832500,228500,228500,228500,228500,10
20250206,123900,1580547500,228500,229000,229000,228500,4
20250206,123800,1579632000,228500,228500,228500,228500,13
20250206,123700,1576661500,228500,228500,228500,228500,0
20250206,123600,1576661500,228500,228500,228500,228500,10
20250206,123500,1574376500,228500,228500,228500,228500,5
20250206,123400,1573234000,228500,228500,228500,228500,8
20250206,123300,1571406000,228500,228500,228500,228500,6
20250206,123200,1570035000,228500,228500,228500,228500,4
20250206,123100,1569121000,228500,228500,228500,228500,7
20250206,123000,1567521500,228500,229000,229000,228500,8
20250206,122900,1565693000,228500,228500,228500,228500,5
20250206,122800,1564550500,228500,228500,229000,228500,16
20250206,122700,1560891000,228500,228500,228500,228500,5
20250206,122600,1559748500,228500,228500,229000,228500,9
20250206,122500,1557690000,228500,228500,228500,228500,8
20250206,122400,1555862000,228500,228500,228500,228500,7
20250206,122300,1554262500,228500,228500,228500,228500,7
20250206,122200,1552663000,229000,228500,229000,228500,5
20250206,122100,1551520000,228500,229000,229000,228500,12
20250206,122000,1548777000,228500,228500,228500,228500,1
20250206,121900,1548548500,228500,228500,229000,228500,11
20250206,121800,1546034500,228500,228500,228500,228500,4
20250206,121700,1545120500,228500,228500,228500,228500,8
20250206,121600,1543292500,228500,228500,228500,228500,7
20250206,121500,1541693000,228500,228500,228500,228500,71
20250206,121400,1525469500,228500,228500,228500,228500,3
20250206,121300,1524784000,228500,228500,228500,228500,10
20250206,121200,1522499000,228500,229000,229000,228500,11
20250206,121100,1519981000,229000,228500,229000,228500,16
20250206,121000,1516321000,228500,228500,228500,228500,2
20250206,120900,1515864000,228500,228500,228500,228500,7
20250206,120800,1514264500,229000,229500,229500,228500,8
20250206,120700,1512433000,229500,229000,229500,229000,90
20250206,120600,1491821000,229000,229000,229000,229000,10
20250206,120500,1489531000,229000,229000,229000,229000,5
20250206,120400,1488386000,229000,229500,229500,229000,13
20250206,120300,1485405000,229500,229000,229500,229000,5
20250206,120200,1484259000,229500,229500,229500,229500,14
20250206,120100,1481046000,229500,229500,230000,229500,12
20250206,120000,1478291500,229500,230000,230000,229500,13
20250206,115900,1475307500,230000,230000,230000,229500,13
20250206,115800,1472321000,230000,230000,230000,230000,13
20250206,115700,1469331000,230000,229500,230000,229500,4
20250206,115600,1468412000,229500,229500,230000,229500,10
20250206,115500,1466116500,230000,229500,230000,229500,5
20250206,115400,1464967500,229500,229500,230000,229500,12
20250206,115300,1462213000,230000,229500,230000,229500,4
20250206,115200,1461294000,230000,229500,230000,229500,5
20250206,115100,1460145500,230000,230000,230000,229500,9
20250206,115000,1458078000,229500,229500,230000,229500,8
20250206,114900,1456241000,230000,230000,230000,229500,6
20250206,114800,1454863000,230000,229500,230000,229500,9
20250206,114700,1452797000,229500,229500,230000,229500,7
20250206,114600,1451190000,229500,229500,230000,229500,6
20250206,114500,1449812000,230000,229500,230000,229500,11
20250206,114400,1447285500,229500,229500,229500,229500,10
20250206,114300,1444990500,229500,229500,230000,229500,4
20250206,114200,1444072000,229500,229500,229500,229500,10
20250206,114100,1441777000,230000,229500,230000,229500,4
20250206,114000,1440858000,229500,230000,230000,229500,6
20250206,113900,1439479000,230000,230500,230500,229500,10
20250206,113800,1437179500,230000,229500,230000,229500,19
20250206,113700,1432813000,229500,229000,229500,229000,22
20250206,113600,1427766000,229000,229000,229000,229000,4
20250206,113500,1426850000,229000,229000,229500,229000,11
20250206,113400,1424327500,229000,229500,229500,229000,9
20250206,113300,1422263000,229500,230000,230500,229500,15
20250206,113200,1418815500,230000,229500,230000,229500,9
20250206,113100,1416748500,229500,229500,230000,229500,9
20250206,113000,1414682000,229500,229500,229500,229500,2
20250206,112900,1414223000,229500,229500,229500,229500,11
20250206,112800,1411698500,229500,230000,230000,229500,4
20250206,112700,1410779500,230000,230000,230500,229500,122
20250206,112600,1382770000,230500,230000,230500,230000,6
20250206,112500,1381388000,230000,230000,230500,230000,15
20250206,112400,1377937000,230000,230000,230500,230000,3
20250206,112300,1377246500,230500,230500,230500,230000,22
20250206,112200,1372185000,230000,230500,230500,230000,8
20250206,112100,1370344500,230000,230000,230000,230000,8
20250206,112000,1368504500,230000,229500,230000,229500,15
20250206,111900,1365058000,230000,229500,230000,229500,20
20250206,111800,1360461000,229500,230000,230000,229500,10
20250206,111700,1358162000,230000,230000,230000,230000,11
20250206,111600,1355632000,230000,230000,230000,229500,5
20250206,111500,1354483500,230000,229500,230000,229500,11
20250206,111400,1351958000,229500,230000,230000,229500,114
20250206,111300,1325794500,230000,229500,230000,229500,8
20250206,111200,1323956000,229500,230500,230500,229500,11
20250206,111100,1321429000,230500,230000,230500,230000,152
20250206,111000,1286395000,230000,229500,230000,229500,11
20250206,110900,1283869500,229500,229500,229500,229500,1
20250206,110800,1283640000,230000,229500,230000,229500,15
20250206,110700,1280197000,229500,230500,230500,229500,48
20250206,110600,1269157500,231000,230000,231000,230000,144
20250206,110500,1235979500,230000,230000,230500,230000,6
20250206,110400,1234598500,230000,230500,230500,230000,10
20250206,110300,1232298000,230500,231000,231000,230500,20
20250206,110200,1227687500,230500,231000,231000,230500,126
20250206,110100,1198586500,231500,231500,231500,231500,29
20250206,110000,1191873000,231500,232000,232000,231000,15
20250206,105900,1188404000,231500,231500,231500,231000,4
20250206,105800,1187479000,231500,231000,231500,231000,10
20250206,105700,1185168000,232500,231500,232500,231500,72
20250206,105600,1168441000,231000,231000,231000,231000,8
20250206,105500,1166593000,231000,231000,231000,231000,7
20250206,105400,1164976000,231000,232000,232000,231000,5
20250206,105300,1163817000,231500,231500,231500,231500,12
20250206,105200,1161039000,231500,231500,232000,231500,5
20250206,105100,1159880500,231500,231500,232000,231500,9
20250206,105000,1157796000,231500,231500,231500,231500,9
20250206,104900,1155712500,231500,231000,231500,231000,57
20250206,104800,1142520500,231500,231000,231500,230500,27
20250206,104700,1136283500,231000,230500,231000,230500,10
20250206,104600,1133974000,230500,230500,230500,230500,2
20250206,104500,1133513000,230500,231000,231000,230500,14
20250206,104400,1130284500,230500,231000,231000,230500,11
20250206,104300,1127744500,230500,230500,230500,230500,14
20250206,104200,1124517500,230500,230000,230500,230000,23
20250206,104100,1119222000,230000,229000,230000,229000,22
20250206,104000,1114179500,229000,229000,229000,229000,3
20250206,103900,1113492500,229000,229000,229000,229000,7
20250206,103800,1111889500,229000,228000,229000,228000,112
20250206,103700,1086321000,228500,228500,228500,228500,23
20250206,103600,1081065500,228000,229000,229000,228000,519
20250206,103500,962404000,229000,229000,229000,229000,5
20250206,103400,961259000,229000,229000,229500,229000,6
20250206,103300,959884500,229000,229000,229500,229000,8
20250206,103200,958051500,229000,229000,229000,229000,5
20250206,103100,956906500,229500,229500,229500,229000,13
20250206,103000,953928500,229500,229000,229500,229000,3
20250206,102900,953241000,229000,229000,229000,229000,7
20250206,102800,951638000,229000,229500,229500,229000,5
20250206,102700,950492500,229000,229000,229000,229000,27
20250206,102600,944309500,229000,229500,229500,229000,15
20250206,102500,940869000,229500,229500,229500,229000,6
20250206,102400,939493500,229500,229000,229500,229000,10
20250206,102300,937203000,229000,229500,229500,229000,5
20250206,102200,936057500,229000,229000,229000,229000,12
20250206,102100,933309500,229500,229500,229500,229500,73
20250206,102000,916556000,229500,230000,230000,229500,18
20250206,101900,912423500,230000,230000,230000,230000,48
20250206,101800,901383500,230500,230500,230500,230000,7
20250206,101700,899772000,230500,230000,230500,230000,6
20250206,101600,898391500,230000,230500,230500,230000,9
20250206,101500,896317500,231500,230500,231500,230000,77
20250206,101400,878526000,230000,230500,230500,230000,118
20250206,101300,851328500,231000,231000,231000,231000,2
20250206,101200,850866500,230500,231000,231000,230500,7
20250206,101100,849252500,230500,231000,231000,230500,10
20250206,101000,846944500,231500,231500,231500,231000,55
20250206,100900,834236000,231500,232000,232000,231500,71
20250206,100800,817798500,232000,231500,232000,231500,7
20250206,100700,816176500,231500,232000,232000,231500,3
20250206,100600,815481500,231500,232000,232000,231500,18
20250206,100500,811309000,232000,232000,232500,232000,6
20250206,100400,809916500,232000,232000,232000,232000,4
20250206,100300,808988500,232500,232000,232500,232000,4
20250206,100200,808059500,232000,232500,232500,232000,7
20250206,100100,806433000,232000,232000,232000,232000,16
20250206,100000,802721000,231500,232000,232000,231500,6
20250206,095900,801331000,231500,231500,231500,231500,7
20250206,095800,799710500,232000,231500,232000,231500,3
20250206,095700,799015500,231500,231500,232000,231000,31
20250206,095600,791833000,231500,231500,231500,231500,2
20250206,095500,791370000,231500,232000,232000,231500,40
20250206,095400,782109000,232500,231500,232500,231500,7
20250206,095300,780483500,231000,231000,233500,230500,132
20250206,095200,749987500,231500,232000,232000,231500,16
20250206,095100,746282500,231500,231500,231500,231500,5
20250206,095000,745125000,231500,231500,231500,231000,11
20250206,094900,742579000,231000,231000,231000,231000,15
20250206,094800,739114000,230500,231000,231000,230500,36
20250206,094700,730803000,231500,231500,231500,231500,1
20250206,094600,730571500,231000,231500,231500,231000,12
20250206,094500,727794500,231000,231000,232500,231000,148
20250206,094400,693599500,231500,231500,231500,230500,135
20250206,094300,662451000,231000,230500,231000,230000,530
20250206,094200,540277000,230500,231000,231000,230500,63
20250206,094100,525752000,231000,231000,231000,230500,13
20250206,094000,522750000,232000,232500,232500,230500,14
20250206,093900,519512500,232500,231500,232500,230500,45
20250206,093800,509108000,233500,231500,233500,231500,11
20250206,093700,506555500,232000,232000,232000,232000,1
20250206,093600,506323500,232500,232500,232500,231500,52
20250206,093500,494262000,232000,232000,232000,232000,0
20250206,093400,494262000,232000,233000,233000,231500,90
20250206,093300,473420000,232000,233000,233000,232000,42
20250206,093200,463656000,233000,232500,233000,231500,33
20250206,093100,455977000,232000,231500,232000,231000,197
20250206,093000,410354000,231000,231000,232000,231000,65
20250206,092900,395332000,231500,231000,231500,231000,44
20250206,092800,385167500,231000,231000,231000,231000,3
20250206,092700,384474500,231500,231500,231500,231000,50
20250206,092600,372920000,231500,231000,231500,231000,32
20250206,092500,365524500,232000,232000,232000,232000,7
20250206,092400,363900500,232500,232500,232500,231500,169
20250206,092300,324722000,233000,233000,233000,233000,14
20250206,092200,321460000,233500,233000,233500,233000,2
20250206,092100,320993500,233000,233500,233500,233000,12
20250206,092000,318193500,233500,233500,233500,233500,0
20250206,091900,318193500,233500,233000,233500,233000,203
20250206,091800,270894000,233500,233500,234000,233500,197
20250206,091700,224891000,234000,233500,234000,233500,3
20250206,091600,224190000,233500,233500,233500,233500,22
20250206,091500,219053000,233000,233000,233000,233000,0
20250206,091400,219053000,233000,234000,234000,233000,23
20250206,091300,213675000,233500,233500,233500,233500,1
20250206,091200,213441500,234000,233500,234000,233500,14
20250206,091100,210168500,233000,233500,233500,233000,3
20250206,091000,209469000,233000,233000,233000,233000,6
20250206,090900,208071000,233000,233000,233000,233000,2
20250206,090800,207605000,232500,232500,232500,232500,10
20250206,090700,205280000,232000,231500,233500,231500,229
20250206,090600,152077000,231500,232500,232500,231500,107
20250206,090500,127201000,232500,232500,232500,231500,113
20250206,090400,101027000,232500,232500,233000,232000,138
20250206,090300,68938000,232000,232000,232000,232000,62
20250206,090200,54554000,233000,232000,233000,231500,16
20250206,090100,50837500,232000,232000,232000,232000,3
20250206,090000,50141500,232500,231000,232500,230500,217