KissMeData/023160/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,190800,11708660550,22350,22350,22350,22350,4096
20250205,190700,11708660550,22350,22350,22350,22350,0
20250205,190600,11708660550,22350,22350,22350,22350,0
20250205,190500,11708660550,22350,22350,22350,22350,0
20250205,190400,11708660550,22350,22350,22350,22350,0
20250205,190300,11708660550,22350,22350,22350,22350,0
20250205,190200,11708660550,22350,22350,22350,22350,0
20250205,190100,11708660550,22350,22350,22350,22350,0
20250205,190000,11708660550,22350,22350,22350,22350,0
20250205,185900,11708660550,22350,22350,22350,22350,0
20250205,185800,11708660550,22350,22350,22350,22350,0
20250205,185700,11708660550,22350,22350,22350,22350,0
20250205,185600,11708660550,22350,22350,22350,22350,0
20250205,185500,11708660550,22350,22350,22350,22350,0
20250205,185400,11708660550,22350,22350,22350,22350,0
20250205,185300,11708660550,22350,22350,22350,22350,0
20250205,185200,11708660550,22350,22350,22350,22350,0
20250205,185100,11708660550,22350,22350,22350,22350,0
20250205,185000,11708660550,22350,22350,22350,22350,0
20250205,184900,11708660550,22350,22350,22350,22350,0
20250205,184800,11708660550,22350,22350,22350,22350,0
20250205,184700,11708660550,22350,22350,22350,22350,0
20250205,184600,11708660550,22350,22350,22350,22350,0
20250205,184500,11708660550,22350,22350,22350,22350,0
20250205,184400,11708660550,22350,22350,22350,22350,0
20250205,184300,11708660550,22350,22350,22350,22350,0
20250205,184200,11708660550,22350,22350,22350,22350,0
20250205,184100,11708660550,22350,22350,22350,22350,0
20250205,184000,11708660550,22350,22350,22350,22350,0
20250205,183900,11708660550,22350,22350,22350,22350,0
20250205,183800,11708660550,22350,22350,22350,22350,4096
20250205,183700,11708660550,22350,22350,22350,22350,0
20250205,183600,11708660550,22350,22350,22350,22350,0
20250205,183500,11708660550,22350,22350,22350,22350,0
20250205,183400,11708660550,22350,22350,22350,22350,0
20250205,183300,11708660550,22350,22350,22350,22350,0
20250205,183200,11708660550,22350,22350,22350,22350,0
20250205,183100,11708660550,22350,22350,22350,22350,0
20250205,183000,11708660550,22350,22350,22350,22350,0
20250205,182900,11708660550,22350,22350,22350,22350,0
20250205,182800,11708660550,22350,22350,22350,22350,0
20250205,182700,11708660550,22350,22350,22350,22350,0
20250205,182600,11708660550,22350,22350,22350,22350,0
20250205,182500,11708660550,22350,22350,22350,22350,0
20250205,182400,11708660550,22350,22350,22350,22350,0
20250205,182300,11708660550,22350,22350,22350,22350,0
20250205,182200,11708660550,22350,22350,22350,22350,0
20250205,182100,11708660550,22350,22350,22350,22350,0
20250205,182000,11708660550,22350,22350,22350,22350,0
20250205,181900,11708660550,22350,22350,22350,22350,0
20250205,181800,11708660550,22350,22350,22350,22350,0
20250205,181700,11708660550,22350,22350,22350,22350,0
20250205,181600,11708660550,22350,22350,22350,22350,0
20250205,181500,11708660550,22350,22350,22350,22350,0
20250205,181400,11708660550,22350,22350,22350,22350,0
20250205,181300,11708660550,22350,22350,22350,22350,0
20250205,181200,11708660550,22350,22350,22350,22350,0
20250205,181100,11708660550,22350,22350,22350,22350,0
20250205,181000,11708660550,22350,22350,22350,22350,0
20250205,180900,11708660550,22350,22350,22350,22350,0
20250205,180800,11708660550,22350,22350,22350,22350,4096
20250205,180700,11708660550,22350,22350,22350,22350,0
20250205,180600,11708660550,22350,22350,22350,22350,0
20250205,180500,11708660550,22350,22350,22350,22350,0
20250205,180400,11708660550,22350,22350,22350,22350,0
20250205,180300,11708660550,22350,22350,22350,22350,0
20250205,180200,11708660550,22350,22350,22350,22350,0
20250205,180100,11708660550,22350,22350,22350,22350,0
20250205,180000,11708660550,22350,22350,22350,22350,0
20250205,175900,11708660550,22350,22350,22350,22350,0
20250205,175800,11708660550,22350,22350,22350,22350,0
20250205,175700,11708660550,22350,22350,22350,22350,0
20250205,175600,11708660550,22350,22350,22350,22350,0
20250205,175500,11708660550,22350,22350,22350,22350,0
20250205,175400,11708660550,22350,22350,22350,22350,0
20250205,175300,11708660550,22350,22350,22350,22350,0
20250205,175200,11708660550,22350,22350,22350,22350,0
20250205,175100,11708660550,22350,22350,22350,22350,0
20250205,175000,11708660550,22350,22350,22350,22350,0
20250205,174900,11708660550,22350,22350,22350,22350,0
20250205,174800,11708660550,22350,22350,22350,22350,0
20250205,174700,11708660550,22350,22350,22350,22350,0
20250205,174600,11708660550,22350,22350,22350,22350,0
20250205,174500,11708660550,22350,22350,22350,22350,0
20250205,174400,11708660550,22350,22350,22350,22350,0
20250205,174300,11708660550,22350,22350,22350,22350,0
20250205,174200,11708660550,22350,22350,22350,22350,0
20250205,174100,11708660550,22350,22350,22350,22350,0
20250205,174000,11708660550,22350,22350,22350,22350,0
20250205,173900,11708660550,22350,22350,22350,22350,0
20250205,173800,11708660550,22350,22350,22350,22350,4096
20250205,173700,11708660550,22350,22350,22350,22350,0
20250205,173600,11708660550,22350,22350,22350,22350,0
20250205,173500,11708660550,22350,22350,22350,22350,0
20250205,173400,11708660550,22350,22350,22350,22350,0
20250205,173300,11708660550,22350,22350,22350,22350,0
20250205,173200,11708660550,22350,22350,22350,22350,0
20250205,173100,11708660550,22350,22350,22350,22350,0
20250205,173000,11708660550,22350,22350,22350,22350,0
20250205,172900,11708660550,22350,22350,22350,22350,0
20250205,172800,11708660550,22350,22350,22350,22350,0
20250205,172700,11708660550,22350,22350,22350,22350,0
20250205,172600,11708660550,22350,22350,22350,22350,0
20250205,172500,11708660550,22350,22350,22350,22350,0
20250205,172400,11708660550,22350,22350,22350,22350,0
20250205,172300,11708660550,22350,22350,22350,22350,0
20250205,172200,11708660550,22350,22350,22350,22350,0
20250205,172100,11708660550,22350,22350,22350,22350,0
20250205,172000,11708660550,22350,22350,22350,22350,0
20250205,171900,11708660550,22350,22350,22350,22350,0
20250205,171800,11708660550,22350,22350,22350,22350,0
20250205,171700,11708660550,22350,22350,22350,22350,0
20250205,171600,11708660550,22350,22350,22350,22350,0
20250205,171500,11708660550,22350,22350,22350,22350,0
20250205,171400,11708660550,22350,22350,22350,22350,0
20250205,171300,11708660550,22350,22350,22350,22350,0
20250205,171200,11708660550,22350,22350,22350,22350,0
20250205,171100,11708660550,22350,22350,22350,22350,0
20250205,171000,11708660550,22350,22350,22350,22350,0
20250205,170900,11708660550,22350,22350,22350,22350,0
20250205,170800,11708660550,22350,22350,22350,22350,4096
20250205,170700,11708660550,22350,22350,22350,22350,0
20250205,170600,11708660550,22350,22350,22350,22350,0
20250205,170500,11708660550,22350,22350,22350,22350,0
20250205,170400,11708660550,22350,22350,22350,22350,0
20250205,170300,11708660550,22350,22350,22350,22350,0
20250205,170200,11708660550,22350,22350,22350,22350,0
20250205,170100,11708660550,22350,22350,22350,22350,0
20250205,170000,11708660550,22350,22350,22350,22350,0
20250205,165900,11708660550,22350,22350,22350,22350,0
20250205,165800,11708660550,22350,22350,22350,22350,0
20250205,165700,11708660550,22350,22350,22350,22350,0
20250205,165600,11708660550,22350,22350,22350,22350,0
20250205,165500,11708660550,22350,22350,22350,22350,0
20250205,165400,11708660550,22350,22350,22350,22350,0
20250205,165300,11708660550,22350,22350,22350,22350,0
20250205,165200,11708660550,22350,22350,22350,22350,0
20250205,165100,11708660550,22350,22350,22350,22350,0
20250205,165000,11708660550,22350,22350,22350,22350,0
20250205,164900,11708660550,22350,22350,22350,22350,0
20250205,164800,11708660550,22350,22350,22350,22350,0
20250205,164700,11708660550,22350,22350,22350,22350,0
20250205,164600,11708660550,22350,22350,22350,22350,0
20250205,164500,11708660550,22350,22350,22350,22350,0
20250205,164400,11708660550,22350,22350,22350,22350,0
20250205,164300,11708660550,22350,22350,22350,22350,0
20250205,164200,11708660550,22350,22350,22350,22350,0
20250205,164100,11708660550,22350,22350,22350,22350,0
20250205,164000,11708660550,22350,22350,22350,22350,0
20250205,163900,11708660550,22350,22350,22350,22350,0
20250205,163800,11708660550,22350,22350,22350,22350,4096
20250205,163700,11708660550,22350,22350,22350,22350,0
20250205,163600,11708660550,22350,22350,22350,22350,0
20250205,163500,11708660550,22350,22350,22350,22350,0
20250205,163400,11708660550,22350,22350,22350,22350,0
20250205,163300,11708660550,22350,22350,22350,22350,0
20250205,163200,11708660550,22350,22350,22350,22350,0
20250205,163100,11708660550,22350,22350,22350,22350,0
20250205,163000,11708660550,22350,22350,22350,22350,0
20250205,162900,11708660550,22350,22350,22350,22350,0
20250205,162800,11708660550,22350,22350,22350,22350,0
20250205,162700,11708660550,22350,22350,22350,22350,0
20250205,162600,11708660550,22350,22350,22350,22350,0
20250205,162500,11708660550,22350,22350,22350,22350,0
20250205,162400,11708660550,22350,22350,22350,22350,0
20250205,162300,11708660550,22350,22350,22350,22350,0
20250205,162200,11708660550,22350,22350,22350,22350,0
20250205,162100,11708660550,22350,22350,22350,22350,0
20250205,162000,11708660550,22350,22350,22350,22350,0
20250205,161900,11708660550,22350,22350,22350,22350,0
20250205,161800,11708660550,22350,22350,22350,22350,0
20250205,161700,11708660550,22350,22350,22350,22350,0
20250205,161600,11708660550,22350,22350,22350,22350,0
20250205,161500,11708660550,22350,22350,22350,22350,0
20250205,161400,11708660550,22350,22350,22350,22350,0
20250205,161300,11708660550,22350,22350,22350,22350,0
20250205,161200,11708660550,22350,22350,22350,22350,0
20250205,161100,11708660550,22350,22350,22350,22350,0
20250205,161000,11708660550,22350,22350,22350,22350,0
20250205,160900,11708660550,22350,22350,22350,22350,0
20250205,160800,11708660550,22350,22350,22350,22350,4096
20250205,160700,11708660550,22350,22350,22350,22350,0
20250205,160600,11708660550,22350,22350,22350,22350,0
20250205,160500,11708660550,22350,22350,22350,22350,0
20250205,160400,11708660550,22350,22350,22350,22350,0
20250205,160300,11708660550,22350,22350,22350,22350,0
20250205,160200,11708660550,22350,22350,22350,22350,0
20250205,160100,11708660550,22350,22350,22350,22350,0
20250205,160000,11708660550,22350,22350,22350,22350,0
20250205,155900,11708660550,22350,22350,22350,22350,0
20250205,155800,11708660550,22350,22350,22350,22350,0
20250205,155700,11708660550,22350,22350,22350,22350,0
20250205,155600,11708660550,22350,22350,22350,22350,0
20250205,155500,11708660550,22350,22350,22350,22350,0
20250205,155400,11708660550,22350,22350,22350,22350,0
20250205,155300,11708660550,22350,22350,22350,22350,0
20250205,155200,11708660550,22350,22350,22350,22350,0
20250205,155100,11708660550,22350,22350,22350,22350,0
20250205,155000,11708660550,22350,22350,22350,22350,0
20250205,154900,11708660550,22350,22350,22350,22350,0
20250205,154800,11708660550,22350,22350,22350,22350,0
20250205,154700,11708660550,22350,22350,22350,22350,0
20250205,154600,11708660550,22350,22350,22350,22350,0
20250205,154500,11708660550,22350,22350,22350,22350,0
20250205,154400,11708660550,22350,22350,22350,22350,0
20250205,154300,11708660550,22350,22350,22350,22350,0
20250205,154200,11708660550,22350,22350,22350,22350,0
20250205,154100,11708660550,22350,22350,22350,22350,0
20250205,154000,11708660550,22350,22350,22350,22350,0
20250205,153900,11708660550,22350,22350,22350,22350,0
20250205,153800,11708660550,22350,22350,22350,22350,4096
20250205,153700,11708660550,22350,22350,22350,22350,0
20250205,153600,11708660550,22350,22350,22350,22350,0
20250205,153500,11708660550,22350,22350,22350,22350,0
20250205,153400,11708660550,22350,22350,22350,22350,0
20250205,153300,11708660550,22350,22350,22350,22350,0
20250205,153200,11708660550,22350,22350,22350,22350,0
20250205,153100,11708660550,22350,22350,22350,22350,0
20250205,153000,11708660550,22350,22350,22350,22350,4096
20250205,152900,11617114950,22350,22350,22350,22350,0
20250205,152800,11617114950,22350,22350,22350,22350,0
20250205,152700,11617114950,22350,22350,22350,22350,0
20250205,152600,11617114950,22350,22350,22350,22350,0
20250205,152500,11617114950,22350,22350,22350,22350,0
20250205,152400,11617114950,22350,22350,22350,22350,0
20250205,152300,11617114950,22350,22350,22350,22350,0
20250205,152200,11617114950,22350,22350,22350,22350,0
20250205,152100,11617114950,22350,22350,22350,22350,0
20250205,152000,11617114950,22350,22350,22350,22350,0
20250205,151900,11617114950,22350,22350,22350,22300,886
20250205,151800,11597322000,22350,22300,22350,22300,179
20250205,151700,11593323050,22300,22300,22400,22300,1004
20250205,151600,11570892500,22350,22350,22400,22300,2260
20250205,151500,11520390100,22350,22350,22350,22300,1399
20250205,151400,11489171000,22350,22350,22350,22250,2386
20250205,151300,11435974250,22350,22400,22400,22300,725
20250205,151200,11419756700,22350,22400,22400,22300,2320
20250205,151100,11367954400,22350,22350,22400,22300,573
20250205,151000,11355151600,22300,22300,22400,22300,1124
20250205,150900,11330063400,22300,22350,22350,22300,763
20250205,150800,11313028850,22300,22300,22350,22300,702
20250205,150700,11297362600,22300,22300,22350,22300,1300
20250205,150600,11268358250,22300,22250,22350,22250,613
20250205,150500,11254675450,22300,22250,22350,22250,781
20250205,150400,11237278250,22300,22200,22300,22200,724
20250205,150300,11221149100,22250,22250,22350,22200,1459
20250205,150200,11188662500,22300,22250,22300,22250,283
20250205,150100,11182359750,22300,22300,22300,22250,414
20250205,150000,11173143600,22250,22250,22300,22200,1124
20250205,145900,11148136450,22300,22300,22300,22250,625
20250205,145800,11134213900,22250,22250,22300,22200,930
20250205,145700,11113538100,22200,22250,22250,22200,623
20250205,145600,11099693650,22250,22200,22250,22200,1230
20250205,145500,11072367150,22200,22250,22300,22200,1227
20250205,145400,11045111700,22250,22300,22300,22200,1087
20250205,145300,11020914400,22300,22300,22350,22200,1668
20250205,145200,10983788400,22350,22300,22350,22250,716
20250205,145100,10967833400,22250,22350,22350,22250,852
20250205,145000,10948858500,22300,22350,22350,22250,578
20250205,144900,10935978150,22250,22300,22400,22250,752
20250205,144800,10919195500,22300,22350,22400,22300,505
20250205,144700,10907900600,22350,22350,22400,22300,926
20250205,144600,10887198600,22350,22300,22400,22300,1023
20250205,144500,10864341700,22250,22400,22400,22250,3481
20250205,144400,10786652400,22400,22300,22400,22300,829
20250205,144300,10768126850,22400,22350,22400,22300,432
20250205,144200,10758473600,22350,22300,22400,22250,1148
20250205,144100,10732851800,22350,22300,22400,22250,787
20250205,144000,10715276900,22300,22350,22350,22250,962
20250205,143900,10693822050,22350,22300,22400,22250,667
20250205,143800,10678937450,22300,22350,22400,22200,883
20250205,143700,10659250000,22350,22350,22400,22300,889
20250205,143600,10639392200,22400,22200,22400,22200,1700
20250205,143500,10601448850,22250,22200,22300,22200,745
20250205,143400,10584891650,22250,22250,22300,22200,332
20250205,143300,10577506900,22250,22250,22300,22200,420
20250205,143200,10568161700,22250,22250,22300,22200,1016
20250205,143100,10545559100,22250,22300,22300,22200,848
20250205,143000,10526693150,22250,22250,22300,22200,1637
20250205,142900,10490298650,22200,22250,22250,22200,725
20250205,142800,10474194350,22200,22200,22250,22150,1161
20250205,142700,10448440450,22250,22200,22250,22150,824
20250205,142600,10430131650,22200,22200,22250,22150,1007
20250205,142500,10407791200,22200,22150,22250,22150,800
20250205,142400,10390055500,22150,22200,22250,22150,813
20250205,142300,10372023600,22200,22200,22250,22100,8753
20250205,142200,10178102550,22200,22200,22250,22200,1312
20250205,142100,10148974400,22250,22200,22300,22150,5751
20250205,142000,10021309700,22250,22250,22350,22200,1347
20250205,141900,9991310200,22300,22300,22300,22250,932
20250205,141800,9970558250,22300,22250,22350,22250,500
20250205,141700,9959415300,22200,22200,22350,22150,1548
20250205,141600,9924989750,22200,22150,22250,22150,1767
20250205,141500,9885801700,22150,22150,22200,22100,1017
20250205,141400,9863279650,22150,22150,22250,22150,2387
20250205,141300,9810376050,22200,22150,22200,22150,1406
20250205,141200,9779204850,22150,22250,22250,22150,4880
20250205,141100,9671070700,22250,22200,22250,22200,1343
20250205,141000,9641255250,22250,22200,22250,22200,1587
20250205,140900,9606018150,22200,22250,22300,22200,1355
20250205,140800,9575912900,22200,22250,22300,22200,3139
20250205,140700,9506159200,22200,22250,22300,22200,1955
20250205,140600,9462721600,22250,22200,22300,22200,1505
20250205,140500,9429221650,22250,22350,22350,22200,6644
20250205,140400,9281402100,22300,22300,22350,22300,894
20250205,140300,9261465600,22300,22300,22350,22300,976
20250205,140200,9239695050,22350,22350,22350,22300,656
20250205,140100,9225060900,22350,22350,22400,22300,670
20250205,140000,9210098500,22350,22300,22400,22300,1084
20250205,135900,9185891500,22300,22350,22350,22300,806
20250205,135800,9167909850,22300,22350,22400,22300,976
20250205,135700,9146131750,22350,22350,22400,22350,638
20250205,135600,9131868750,22350,22350,22400,22350,1265
20250205,135500,9103593450,22400,22350,22400,22350,812
20250205,135400,9085439250,22400,22350,22400,22350,997
20250205,135300,9063146750,22350,22350,22400,22350,909
20250205,135200,9042826650,22400,22350,22400,22350,1052
20250205,135100,9019306400,22350,22300,22400,22300,900
20250205,135000,8999189100,22300,22350,22400,22300,565
20250205,134900,8986567500,22400,22400,22450,22350,1048
20250205,134800,8963119350,22400,22400,22450,22350,952
20250205,134700,8941819300,22400,22350,22450,22350,1765
20250205,134600,8902301300,22350,22400,22400,22350,877
20250205,134500,8882697550,22350,22350,22350,22300,913
20250205,134400,8862317250,22350,22400,22400,22300,842
20250205,134300,8843506400,22400,22350,22400,22350,685
20250205,134200,8828190350,22400,22350,22450,22350,792
20250205,134100,8810482250,22350,22300,22400,22300,831
20250205,134000,8791902250,22300,22400,22400,22300,1277
20250205,133900,8763373200,22400,22400,22400,22300,621
20250205,133800,8749494650,22350,22350,22400,22350,787
20250205,133700,8731901750,22400,22300,22400,22300,1364
20250205,133600,8701447900,22350,22300,22400,22300,767
20250205,133500,8684317450,22350,22300,22400,22300,2946
20250205,133400,8618590650,22300,22350,22350,22300,2469
20250205,133300,8563516900,22300,22400,22400,22300,608
20250205,133200,8549925300,22350,22350,22400,22300,1057
20250205,133100,8526307700,22350,22350,22400,22350,1105
20250205,133000,8501598500,22350,22300,22400,22300,2366
20250205,132900,8448765650,22300,22350,22350,22300,863
20250205,132800,8429501500,22300,22300,22350,22300,1431
20250205,132700,8397571050,22300,22350,22400,22300,665
20250205,132600,8382708600,22300,22350,22400,22300,3063
20250205,132500,8314256050,22400,22400,22400,22350,1247
20250205,132400,8286359500,22400,22400,22400,22350,1971
20250205,132300,8242294650,22400,22400,22450,22400,6948
20250205,132200,8086657800,22450,22450,22500,22400,1564
20250205,132100,8051570500,22450,22500,22500,22400,1146
20250205,132000,8025887850,22450,22450,22500,22450,2131
20250205,131900,7978033550,22500,22500,22500,22450,3034
20250205,131800,7909854000,22450,22500,22500,22450,714
20250205,131700,7893815950,22450,22500,22500,22450,1198
20250205,131600,7866911800,22450,22500,22550,22450,872
20250205,131500,7847292850,22500,22550,22550,22500,445
20250205,131400,7837277800,22550,22500,22550,22500,404
20250205,131300,7828186050,22550,22500,22550,22500,174
20250205,131200,7824268400,22550,22500,22550,22500,422
20250205,131100,7814770850,22450,22500,22550,22450,808
20250205,131000,7796606250,22500,22550,22550,22450,784
20250205,130900,7778981100,22500,22550,22550,22450,1754
20250205,130800,7739521600,22500,22500,22550,22500,626
20250205,130700,7725426500,22550,22550,22600,22500,3085
20250205,130600,7655938950,22550,22550,22600,22550,228
20250205,130500,7650796400,22600,22550,22600,22550,197
20250205,130400,7646351750,22600,22600,22650,22550,323
20250205,130300,7639051700,22600,22600,22650,22550,477
20250205,130200,7628268700,22650,22550,22650,22550,373
20250205,130100,7619838150,22550,22600,22650,22550,453
20250205,130000,7609609150,22550,22700,22700,22550,4460
20250205,125900,7508777250,22650,22650,22700,22600,1332
20250205,125800,7478664850,22650,22750,22750,22600,3930
20250205,125700,7389544950,22750,22750,22750,22700,241
20250205,125600,7384067350,22750,22700,22750,22700,439
20250205,125500,7374100000,22750,22750,22750,22700,306
20250205,125400,7367147750,22700,22750,22750,22700,365
20250205,125300,7358847800,22750,22700,22750,22700,280
20250205,125200,7352489150,22750,22750,22750,22700,413
20250205,125100,7343109250,22750,22750,22750,22700,254
20250205,125000,7337338850,22700,22650,22700,22600,2022
20250205,124900,7291536850,22600,22650,22650,22600,485
20250205,124800,7280559250,22600,22600,22650,22600,201
20250205,124700,7276012200,22650,22650,22650,22600,231
20250205,124600,7270785300,22600,22600,22650,22600,208
20250205,124500,7266082300,22600,22650,22650,22600,291
20250205,124400,7259500300,22600,22650,22650,22600,390
20250205,124300,7250683050,22600,22650,22650,22600,157
20250205,124200,7247132400,22650,22600,22650,22600,363
20250205,124100,7238921750,22600,22600,22650,22600,185
20250205,124000,7234739050,22600,22600,22650,22600,124
20250205,123900,7231934850,22600,22650,22650,22600,274
20250205,123800,7225738700,22650,22600,22650,22550,267
20250205,123700,7219707600,22550,22650,22650,22550,2006
20250205,123600,7174374000,22650,22650,22650,22600,193
20250205,123500,7170004400,22650,22600,22650,22600,1482
20250205,123400,7136499750,22600,22600,22600,22550,1288
20250205,123300,7107399850,22550,22600,22600,22550,247
20250205,123200,7101827500,22550,22550,22600,22550,101
20250205,123100,7099547200,22600,22600,22600,22550,260
20250205,123000,7093679800,22600,22550,22600,22550,155
20250205,122900,7090183250,22600,22500,22600,22500,369
20250205,122800,7081864350,22550,22550,22600,22500,2480
20250205,122700,7025941400,22600,22500,22600,22500,2747
20250205,122600,6964021400,22550,22550,22550,22500,162
20250205,122500,6960374900,22500,22500,22600,22500,252
20250205,122400,6954692800,22500,22550,22600,22500,1236
20250205,122300,6926826050,22550,22550,22600,22550,233
20250205,122200,6921570650,22600,22550,22600,22550,400
20250205,122100,6912539550,22550,22600,22600,22550,304
20250205,122000,6905671050,22600,22600,22600,22550,250
20250205,121900,6900027400,22550,22550,22600,22550,238
20250205,121800,6894657250,22600,22550,22600,22550,196
20250205,121700,6890234600,22550,22600,22600,22550,296
20250205,121600,6883548400,22600,22550,22600,22500,383
20250205,121500,6874912900,22550,22500,22550,22500,538
20250205,121400,6862793850,22500,22550,22550,22500,176
20250205,121300,6858831500,22550,22550,22550,22500,190
20250205,121200,6854553500,22550,22550,22550,22500,289
20250205,121100,6848042850,22500,22500,22550,22500,1911
20250205,121000,6804969050,22450,22450,22500,22450,406
20250205,120900,6795840400,22500,22450,22500,22450,1730
20250205,120800,6756932050,22500,22450,22500,22450,396
20250205,120700,6748034450,22450,22500,22500,22450,143
20250205,120600,6744819450,22500,22450,22500,22450,290
20250205,120500,6738306400,22500,22500,22500,22450,578
20250205,120400,6725307750,22450,22450,22500,22450,543
20250205,120300,6713105600,22500,22500,22500,22450,426
20250205,120200,6703535100,22500,22450,22500,22450,609
20250205,120100,6689856100,22450,22450,22500,22450,281
20250205,120000,6683545350,22450,22450,22500,22450,230
20250205,115900,6678379850,22450,22500,22500,22450,322
20250205,115800,6671146150,22500,22450,22500,22450,599
20250205,115700,6657676850,22450,22500,22500,22450,337
20250205,115600,6650106800,22450,22550,22550,22450,3220
20250205,115500,6577655700,22500,22500,22650,22500,1080
20250205,115400,6553302850,22500,22550,22550,22500,425
20250205,115300,6543735050,22550,22550,22550,22500,595
20250205,115200,6530332350,22550,22500,22550,22500,278
20250205,115100,6524069300,22550,22550,22550,22500,231
20250205,115000,6518865000,22550,22550,22550,22500,3807
20250205,114900,6433160150,22550,22600,22650,22550,367
20250205,114800,6424876450,22600,22600,22650,22550,934
20250205,114700,6403753350,22600,22550,22600,22550,491
20250205,114600,6392661600,22550,22600,22600,22550,299
20250205,114500,6385918350,22600,22550,22600,22550,171
20250205,114400,6382055000,22600,22550,22600,22550,314
20250205,114300,6374968750,22550,22550,22600,22550,216
20250205,114200,6370097350,22600,22550,22600,22550,449
20250205,114100,6359965800,22600,22550,22600,22500,492
20250205,114000,6348865950,22550,22550,22600,22500,1680
20250205,113900,6310981650,22550,22550,22600,22550,613
20250205,113800,6297145950,22600,22600,22600,22550,817
20250205,113700,6278708750,22600,22650,22650,22600,3366
20250205,113600,6202605950,22650,22600,22650,22600,153
20250205,113500,6199143600,22600,22650,22650,22600,899
20250205,113400,6178789950,22650,22550,22650,22550,573
20250205,113300,6165837150,22600,22600,22600,22550,341
20250205,113200,6158135950,22600,22600,22600,22550,172
20250205,113100,6154250550,22600,22600,22600,22550,401
20250205,113000,6145203150,22600,22600,22650,22550,778
20250205,112900,6127645700,22600,22600,22650,22550,1674
20250205,112800,6089816850,22600,22600,22650,22550,371
20250205,112700,6081443800,22650,22600,22650,22600,696
20250205,112600,6065711850,22600,22600,22650,22550,355
20250205,112500,6057691450,22600,22600,22600,22550,632
20250205,112400,6043420250,22550,22600,22600,22550,314
20250205,112300,6036332500,22550,22600,22600,22550,386
20250205,112200,6027623350,22600,22600,22600,22550,259
20250205,112100,6021777350,22550,22650,22650,22550,325
20250205,112000,6014433850,22650,22600,22650,22550,954
20250205,111900,5992876050,22600,22700,22700,22600,367
20250205,111800,5984560150,22700,22650,22700,22650,885
20250205,111700,5964486300,22650,22650,22700,22650,554
20250205,111600,5951912300,22650,22650,22650,22600,519
20250205,111500,5940164900,22600,22600,22650,22600,2080
20250205,111400,5893112250,22600,22550,22600,22550,253
20250205,111300,5887401000,22600,22600,22600,22550,468
20250205,111200,5876831050,22550,22500,22600,22500,876
20250205,111100,5857070350,22500,22550,22550,22500,321
20250205,111000,5849846350,22550,22550,22600,22500,815
20250205,110900,5831494400,22550,22550,22650,22550,1371
20250205,110800,5800526250,22550,22550,22550,22500,8798
20250205,110700,5602551350,22600,22550,22650,22500,746
20250205,110600,5585697200,22600,22600,22600,22500,740
20250205,110500,5569000550,22600,22550,22650,22550,940
20250205,110400,5547755950,22550,22600,22600,22550,447
20250205,110300,5537671950,22600,22550,22600,22550,363
20250205,110200,5529481900,22550,22600,22600,22550,352
20250205,110100,5521541700,22600,22600,22650,22550,277
20250205,110000,5515282000,22550,22550,22600,22550,1374
20250205,105900,5484263150,22550,22550,22600,22500,1368
20250205,105800,5453433150,22550,22500,22600,22500,738
20250205,105700,5436773850,22500,22600,22600,22500,4816
20250205,105600,5328185450,22600,22600,22600,22550,457
20250205,105500,5317872950,22600,22600,22650,22550,897
20250205,105400,5297601100,22600,22550,22600,22550,684
20250205,105300,5282157900,22550,22550,22600,22550,265
20250205,105200,5276181000,22550,22550,22600,22550,487
20250205,105100,5265182700,22600,22600,22600,22550,529
20250205,105000,5253250550,22550,22600,22600,22550,355
20250205,104900,5245237350,22550,22650,22650,22550,875
20250205,104800,5225462100,22650,22550,22650,22550,529
20250205,104700,5213502250,22600,22600,22600,22550,780
20250205,104600,5195899300,22600,22600,22600,22550,2101
20250205,104500,5148513750,22600,22600,22650,22550,599
20250205,104400,5134992550,22600,22650,22650,22550,6848
20250205,104300,4980267200,22650,22700,22750,22650,1534
20250205,104200,4945500850,22800,22700,22800,22650,509
20250205,104100,4933951950,22750,22750,22750,22650,804
20250205,104000,4915714550,22700,22800,22800,22700,1094
20250205,103900,4890832100,22750,22800,22800,22750,678
20250205,103800,4875402700,22800,22750,22800,22700,804
20250205,103700,4857109850,22750,22700,22750,22650,705
20250205,103600,4841108700,22700,22650,22700,22600,1735
20250205,103500,4801786950,22650,22650,22650,22600,3088
20250205,103400,4731886950,22700,22700,22750,22650,1374
20250205,103300,4700695200,22700,22750,22750,22700,347
20250205,103200,4692813300,22700,22750,22750,22700,239
20250205,103100,4687378450,22750,22750,22800,22750,401
20250205,103000,4678252550,22750,22800,22800,22750,1064
20250205,102900,4654032950,22800,22750,22800,22750,635
20250205,102800,4639569400,22750,22850,22900,22750,1922
20250205,102700,4595789500,22850,22850,22900,22800,539
20250205,102600,4583479300,22800,22850,22850,22800,324
20250205,102500,4576087550,22850,22800,22850,22750,461
20250205,102400,4565575250,22800,22850,22900,22750,892
20250205,102300,4545238100,22850,22750,22850,22700,1448
20250205,102200,4512270000,22750,22750,22750,22700,235
20250205,102100,4506927000,22750,22650,22750,22600,617
20250205,102000,4492931850,22650,22650,22650,22600,358
20250205,101900,4484831900,22650,22650,22650,22600,1013
20250205,101800,4461913750,22650,22600,22650,22600,567
20250205,101700,4449084600,22650,22600,22650,22600,879
20250205,101600,4429216200,22650,22600,22700,22600,842
20250205,101500,4410161450,22650,22600,22700,22600,809
20250205,101400,4391863100,22600,22650,22700,22550,3158
20250205,101300,4320484150,22700,22600,22700,22600,524
20250205,101200,4308625150,22600,22600,22650,22550,472
20250205,101100,4297961950,22650,22550,22700,22550,605
20250205,101000,4284292850,22600,22650,22700,22550,4931
20250205,100900,4172966050,22700,22650,22750,22600,7963
20250205,100800,3992696000,22650,22750,22750,22650,6770
20250205,100700,3839005350,22750,22800,22800,22700,542
20250205,100600,3826675550,22750,22750,22850,22750,568
20250205,100500,3813734800,22750,22750,22750,22700,872
20250205,100400,3793902600,22700,22700,22750,22700,1147
20250205,100300,3767859850,22750,22800,22800,22700,2048
20250205,100200,3721298150,22800,22800,22800,22750,261
20250205,100100,3715352250,22800,22800,22800,22700,3815
20250205,100000,3628555900,22750,22900,22950,22750,4907
20250205,095900,3516577300,22900,22900,22950,22850,1131
20250205,095800,3490679900,22950,22850,22950,22850,753
20250205,095700,3473456800,22900,22950,22950,22850,744
20250205,095600,3456425250,22900,22950,23000,22900,2177
20250205,095500,3406543800,23000,23000,23000,22900,746
20250205,095400,3389423000,22950,23000,23050,22950,1307
20250205,095300,3359412450,23000,22950,23050,22900,194
20250205,095200,3354955250,22950,22950,23000,22900,710
20250205,095100,3338655850,23050,22950,23050,22950,663
20250205,095000,3323385100,23050,23000,23050,22900,1299
20250205,094900,3293597500,23000,22950,23100,22950,217
20250205,094800,3288608300,23000,23050,23100,23000,4485
20250205,094700,3185382400,23050,22900,23100,22900,1146
20250205,094600,3159025250,22900,22950,22950,22850,831
20250205,094500,3140000500,22950,22850,22950,22800,1994
20250205,094400,3094433200,22850,22800,22850,22750,1058
20250205,094300,3070301250,22750,22800,22850,22750,3464
20250205,094200,2991378150,22800,22950,22950,22800,6484
20250205,094100,2843174650,22950,22900,22950,22900,1739
20250205,094000,2803323300,22950,23000,23000,22850,7262
20250205,093900,2636826600,22950,23100,23150,22950,4825
20250205,093800,2525737950,23100,23150,23150,23050,3303
20250205,093700,2449543950,23100,23050,23150,23050,2223
20250205,093600,2398194750,23050,23050,23100,23000,383
20250205,093500,2389376450,23050,23000,23050,22950,1799
20250205,093400,2348061400,23000,23100,23100,22950,16905
20250205,093300,1959053150,23100,23100,23150,23100,692
20250205,093200,1943064600,23100,23200,23200,23100,6181
20250205,093100,1800053400,23150,23250,23300,23150,8585
20250205,093000,1600927350,23250,23250,23350,23200,2908
20250205,092900,1533341200,23250,23350,23350,23250,1039
20250205,092800,1509122050,23350,23400,23400,23350,1027
20250205,092700,1485139900,23400,23400,23400,23350,123
20250205,092600,1482264600,23400,23500,23500,23350,1394
20250205,092500,1449640250,23500,23450,23500,23400,817
20250205,092400,1430490750,23350,23300,23400,23300,624
20250205,092300,1415905000,23350,23250,23350,23250,1230
20250205,092200,1387287350,23250,23250,23300,23250,1937
20250205,092100,1342219450,23250,23350,23350,23250,633
20250205,092000,1327465250,23250,23300,23350,23250,1614
20250205,091900,1289857950,23300,23350,23450,23300,382
20250205,091800,1280947600,23500,23550,23550,23350,3173
20250205,091700,1206818650,23550,23400,23600,23350,1703
20250205,091600,1166846650,23350,23450,23500,23300,460
20250205,091500,1156093400,23500,23250,23500,23250,1408
20250205,091400,1123265300,23300,23300,23300,23250,1288
20250205,091300,1093287950,23300,23250,23300,23200,3088
20250205,091200,1021506600,23300,23350,23350,23250,5039
20250205,091100,904105550,23300,23550,23550,23300,7733
20250205,091000,722751000,23550,23450,23700,23450,736
20250205,090900,705409500,23600,23500,23600,23450,1784
20250205,090800,663429650,23500,23600,23600,23450,1074
20250205,090700,638146250,23550,23600,23600,23450,504
20250205,090600,626279200,23600,23500,23600,23450,1126
20250205,090500,599801150,23600,23500,23600,23500,2245
20250205,090400,546973950,23500,23500,23500,23400,3321
20250205,090300,469056850,23500,23450,23700,23450,1291
20250205,090200,438687750,23550,23600,23600,23400,7983
20250205,090100,250926250,23600,23450,23700,23350,2274
20250205,090000,197525950,23450,23900,23950,23450,8328