KissMeData/161580/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,203000,251487117600,38300,38300,38300,38300,259926
20250206,202900,251487117600,38300,38300,38300,38300,0
20250206,202800,251487117600,38300,38300,38300,38300,0
20250206,202700,251487117600,38300,38300,38300,38300,0
20250206,202600,251487117600,38300,38300,38300,38300,0
20250206,202500,251487117600,38300,38300,38300,38300,0
20250206,202400,251487117600,38300,38300,38300,38300,0
20250206,202300,251487117600,38300,38300,38300,38300,0
20250206,202200,251487117600,38300,38300,38300,38300,0
20250206,202100,251487117600,38300,38300,38300,38300,0
20250206,202000,251487117600,38300,38300,38300,38300,0
20250206,201900,251487117600,38300,38300,38300,38300,0
20250206,201800,251487117600,38300,38300,38300,38300,0
20250206,201700,251487117600,38300,38300,38300,38300,0
20250206,201600,251487117600,38300,38300,38300,38300,0
20250206,201500,251487117600,38300,38300,38300,38300,0
20250206,201400,251487117600,38300,38300,38300,38300,0
20250206,201300,251487117600,38300,38300,38300,38300,0
20250206,201200,251487117600,38300,38300,38300,38300,0
20250206,201100,251487117600,38300,38300,38300,38300,0
20250206,201000,251487117600,38300,38300,38300,38300,0
20250206,200900,251487117600,38300,38300,38300,38300,0
20250206,200800,251487117600,38300,38300,38300,38300,0
20250206,200700,251487117600,38300,38300,38300,38300,0
20250206,200600,251487117600,38300,38300,38300,38300,0
20250206,200500,251487117600,38300,38300,38300,38300,0
20250206,200400,251487117600,38300,38300,38300,38300,0
20250206,200300,251487117600,38300,38300,38300,38300,0
20250206,200200,251487117600,38300,38300,38300,38300,0
20250206,200100,251487117600,38300,38300,38300,38300,0
20250206,200000,251487117600,38300,38300,38300,38300,259926
20250206,195900,251487117600,38300,38300,38300,38300,0
20250206,195800,251487117600,38300,38300,38300,38300,0
20250206,195700,251487117600,38300,38300,38300,38300,0
20250206,195600,251487117600,38300,38300,38300,38300,0
20250206,195500,251487117600,38300,38300,38300,38300,0
20250206,195400,251487117600,38300,38300,38300,38300,0
20250206,195300,251487117600,38300,38300,38300,38300,0
20250206,195200,251487117600,38300,38300,38300,38300,0
20250206,195100,251487117600,38300,38300,38300,38300,0
20250206,195000,251487117600,38300,38300,38300,38300,0
20250206,194900,251487117600,38300,38300,38300,38300,0
20250206,194800,251487117600,38300,38300,38300,38300,0
20250206,194700,251487117600,38300,38300,38300,38300,0
20250206,194600,251487117600,38300,38300,38300,38300,0
20250206,194500,251487117600,38300,38300,38300,38300,0
20250206,194400,251487117600,38300,38300,38300,38300,0
20250206,194300,251487117600,38300,38300,38300,38300,0
20250206,194200,251487117600,38300,38300,38300,38300,0
20250206,194100,251487117600,38300,38300,38300,38300,0
20250206,194000,251487117600,38300,38300,38300,38300,0
20250206,193900,251487117600,38300,38300,38300,38300,0
20250206,193800,251487117600,38300,38300,38300,38300,0
20250206,193700,251487117600,38300,38300,38300,38300,0
20250206,193600,251487117600,38300,38300,38300,38300,0
20250206,193500,251487117600,38300,38300,38300,38300,0
20250206,193400,251487117600,38300,38300,38300,38300,0
20250206,193300,251487117600,38300,38300,38300,38300,0
20250206,193200,251487117600,38300,38300,38300,38300,0
20250206,193100,251487117600,38300,38300,38300,38300,0
20250206,193000,251487117600,38300,38300,38300,38300,259926
20250206,192900,251487117600,38300,38300,38300,38300,0
20250206,192800,251487117600,38300,38300,38300,38300,0
20250206,192700,251487117600,38300,38300,38300,38300,0
20250206,192600,251487117600,38300,38300,38300,38300,0
20250206,192500,251487117600,38300,38300,38300,38300,0
20250206,192400,251487117600,38300,38300,38300,38300,0
20250206,192300,251487117600,38300,38300,38300,38300,0
20250206,192200,251487117600,38300,38300,38300,38300,0
20250206,192100,251487117600,38300,38300,38300,38300,0
20250206,192000,251487117600,38300,38300,38300,38300,0
20250206,191900,251487117600,38300,38300,38300,38300,0
20250206,191800,251487117600,38300,38300,38300,38300,0
20250206,191700,251487117600,38300,38300,38300,38300,0
20250206,191600,251487117600,38300,38300,38300,38300,0
20250206,191500,251487117600,38300,38300,38300,38300,0
20250206,191400,251487117600,38300,38300,38300,38300,0
20250206,191300,251487117600,38300,38300,38300,38300,0
20250206,191200,251487117600,38300,38300,38300,38300,0
20250206,191100,251487117600,38300,38300,38300,38300,0
20250206,191000,251487117600,38300,38300,38300,38300,0
20250206,190900,251487117600,38300,38300,38300,38300,0
20250206,190800,251487117600,38300,38300,38300,38300,0
20250206,190700,251487117600,38300,38300,38300,38300,0
20250206,190600,251487117600,38300,38300,38300,38300,0
20250206,190500,251487117600,38300,38300,38300,38300,0
20250206,190400,251487117600,38300,38300,38300,38300,0
20250206,190300,251487117600,38300,38300,38300,38300,0
20250206,190200,251487117600,38300,38300,38300,38300,0
20250206,190100,251487117600,38300,38300,38300,38300,0
20250206,190000,251487117600,38300,38300,38300,38300,259926
20250206,185900,251487117600,38300,38300,38300,38300,0
20250206,185800,251487117600,38300,38300,38300,38300,0
20250206,185700,251487117600,38300,38300,38300,38300,0
20250206,185600,251487117600,38300,38300,38300,38300,0
20250206,185500,251487117600,38300,38300,38300,38300,0
20250206,185400,251487117600,38300,38300,38300,38300,0
20250206,185300,251487117600,38300,38300,38300,38300,0
20250206,185200,251487117600,38300,38300,38300,38300,0
20250206,185100,251487117600,38300,38300,38300,38300,0
20250206,185000,251487117600,38300,38300,38300,38300,0
20250206,184900,251487117600,38300,38300,38300,38300,0
20250206,184800,251487117600,38300,38300,38300,38300,0
20250206,184700,251487117600,38300,38300,38300,38300,0
20250206,184600,251487117600,38300,38300,38300,38300,0
20250206,184500,251487117600,38300,38300,38300,38300,0
20250206,184400,251487117600,38300,38300,38300,38300,0
20250206,184300,251487117600,38300,38300,38300,38300,0
20250206,184200,251487117600,38300,38300,38300,38300,0
20250206,184100,251487117600,38300,38300,38300,38300,0
20250206,184000,251487117600,38300,38300,38300,38300,0
20250206,183900,251487117600,38300,38300,38300,38300,0
20250206,183800,251487117600,38300,38300,38300,38300,0
20250206,183700,251487117600,38300,38300,38300,38300,0
20250206,183600,251487117600,38300,38300,38300,38300,0
20250206,183500,251487117600,38300,38300,38300,38300,0
20250206,183400,251487117600,38300,38300,38300,38300,0
20250206,183300,251487117600,38300,38300,38300,38300,0
20250206,183200,251487117600,38300,38300,38300,38300,0
20250206,183100,251487117600,38300,38300,38300,38300,0
20250206,183000,251487117600,38300,38300,38300,38300,259926
20250206,182900,251487117600,38300,38300,38300,38300,0
20250206,182800,251487117600,38300,38300,38300,38300,0
20250206,182700,251487117600,38300,38300,38300,38300,0
20250206,182600,251487117600,38300,38300,38300,38300,0
20250206,182500,251487117600,38300,38300,38300,38300,0
20250206,182400,251487117600,38300,38300,38300,38300,0
20250206,182300,251487117600,38300,38300,38300,38300,0
20250206,182200,251487117600,38300,38300,38300,38300,0
20250206,182100,251487117600,38300,38300,38300,38300,0
20250206,182000,251487117600,38300,38300,38300,38300,0
20250206,181900,251487117600,38300,38300,38300,38300,0
20250206,181800,251487117600,38300,38300,38300,38300,0
20250206,181700,251487117600,38300,38300,38300,38300,0
20250206,181600,251487117600,38300,38300,38300,38300,0
20250206,181500,251487117600,38300,38300,38300,38300,0
20250206,181400,251487117600,38300,38300,38300,38300,0
20250206,181300,251487117600,38300,38300,38300,38300,0
20250206,181200,251487117600,38300,38300,38300,38300,0
20250206,181100,251487117600,38300,38300,38300,38300,0
20250206,181000,251487117600,38300,38300,38300,38300,0
20250206,180900,251487117600,38300,38300,38300,38300,0
20250206,180800,251487117600,38300,38300,38300,38300,0
20250206,180700,251487117600,38300,38300,38300,38300,0
20250206,180600,251487117600,38300,38300,38300,38300,0
20250206,180500,251487117600,38300,38300,38300,38300,0
20250206,180400,251487117600,38300,38300,38300,38300,0
20250206,180300,251487117600,38300,38300,38300,38300,0
20250206,180200,251487117600,38300,38300,38300,38300,0
20250206,180100,251487117600,38300,38300,38300,38300,0
20250206,180000,251487117600,38300,38300,38300,38300,259926
20250206,175900,251487117600,38300,38300,38300,38300,0
20250206,175800,251487117600,38300,38300,38300,38300,0
20250206,175700,251487117600,38300,38300,38300,38300,0
20250206,175600,251487117600,38300,38300,38300,38300,0
20250206,175500,251487117600,38300,38300,38300,38300,0
20250206,175400,251487117600,38300,38300,38300,38300,0
20250206,175300,251487117600,38300,38300,38300,38300,0
20250206,175200,251487117600,38300,38300,38300,38300,0
20250206,175100,251487117600,38300,38300,38300,38300,0
20250206,175000,251487117600,38300,38300,38300,38300,0
20250206,174900,251487117600,38300,38300,38300,38300,0
20250206,174800,251487117600,38300,38300,38300,38300,0
20250206,174700,251487117600,38300,38300,38300,38300,0
20250206,174600,251487117600,38300,38300,38300,38300,0
20250206,174500,251487117600,38300,38300,38300,38300,0
20250206,174400,251487117600,38300,38300,38300,38300,0
20250206,174300,251487117600,38300,38300,38300,38300,0
20250206,174200,251487117600,38300,38300,38300,38300,0
20250206,174100,251487117600,38300,38300,38300,38300,0
20250206,174000,251487117600,38300,38300,38300,38300,0
20250206,173900,251487117600,38300,38300,38300,38300,0
20250206,173800,251487117600,38300,38300,38300,38300,0
20250206,173700,251487117600,38300,38300,38300,38300,0
20250206,173600,251487117600,38300,38300,38300,38300,0
20250206,173500,251487117600,38300,38300,38300,38300,0
20250206,173400,251487117600,38300,38300,38300,38300,0
20250206,173300,251487117600,38300,38300,38300,38300,0
20250206,173200,251487117600,38300,38300,38300,38300,0
20250206,173100,251487117600,38300,38300,38300,38300,0
20250206,173000,251487117600,38300,38300,38300,38300,259926
20250206,172900,251487117600,38300,38300,38300,38300,0
20250206,172800,251487117600,38300,38300,38300,38300,0
20250206,172700,251487117600,38300,38300,38300,38300,0
20250206,172600,251487117600,38300,38300,38300,38300,0
20250206,172500,251487117600,38300,38300,38300,38300,0
20250206,172400,251487117600,38300,38300,38300,38300,0
20250206,172300,251487117600,38300,38300,38300,38300,0
20250206,172200,251487117600,38300,38300,38300,38300,0
20250206,172100,251487117600,38300,38300,38300,38300,0
20250206,172000,251487117600,38300,38300,38300,38300,0
20250206,171900,251487117600,38300,38300,38300,38300,0
20250206,171800,251487117600,38300,38300,38300,38300,0
20250206,171700,251487117600,38300,38300,38300,38300,0
20250206,171600,251487117600,38300,38300,38300,38300,0
20250206,171500,251487117600,38300,38300,38300,38300,0
20250206,171400,251487117600,38300,38300,38300,38300,0
20250206,171300,251487117600,38300,38300,38300,38300,0
20250206,171200,251487117600,38300,38300,38300,38300,0
20250206,171100,251487117600,38300,38300,38300,38300,0
20250206,171000,251487117600,38300,38300,38300,38300,0
20250206,170900,251487117600,38300,38300,38300,38300,0
20250206,170800,251487117600,38300,38300,38300,38300,0
20250206,170700,251487117600,38300,38300,38300,38300,0
20250206,170600,251487117600,38300,38300,38300,38300,0
20250206,170500,251487117600,38300,38300,38300,38300,0
20250206,170400,251487117600,38300,38300,38300,38300,0
20250206,170300,251487117600,38300,38300,38300,38300,0
20250206,170200,251487117600,38300,38300,38300,38300,0
20250206,170100,251487117600,38300,38300,38300,38300,0
20250206,170000,251487117600,38300,38300,38300,38300,259926
20250206,165900,251487117600,38300,38300,38300,38300,0
20250206,165800,251487117600,38300,38300,38300,38300,0
20250206,165700,251487117600,38300,38300,38300,38300,0
20250206,165600,251487117600,38300,38300,38300,38300,0
20250206,165500,251487117600,38300,38300,38300,38300,0
20250206,165400,251487117600,38300,38300,38300,38300,0
20250206,165300,251487117600,38300,38300,38300,38300,0
20250206,165200,251487117600,38300,38300,38300,38300,0
20250206,165100,251487117600,38300,38300,38300,38300,0
20250206,165000,251487117600,38300,38300,38300,38300,0
20250206,164900,251487117600,38300,38300,38300,38300,0
20250206,164800,251487117600,38300,38300,38300,38300,0
20250206,164700,251487117600,38300,38300,38300,38300,0
20250206,164600,251487117600,38300,38300,38300,38300,0
20250206,164500,251487117600,38300,38300,38300,38300,0
20250206,164400,251487117600,38300,38300,38300,38300,0
20250206,164300,251487117600,38300,38300,38300,38300,0
20250206,164200,251487117600,38300,38300,38300,38300,0
20250206,164100,251487117600,38300,38300,38300,38300,0
20250206,164000,251487117600,38300,38300,38300,38300,0
20250206,163900,251487117600,38300,38300,38300,38300,0
20250206,163800,251487117600,38300,38300,38300,38300,0
20250206,163700,251487117600,38300,38300,38300,38300,0
20250206,163600,251487117600,38300,38300,38300,38300,0
20250206,163500,251487117600,38300,38300,38300,38300,0
20250206,163400,251487117600,38300,38300,38300,38300,0
20250206,163300,251487117600,38300,38300,38300,38300,0
20250206,163200,251487117600,38300,38300,38300,38300,0
20250206,163100,251487117600,38300,38300,38300,38300,0
20250206,163000,251487117600,38300,38300,38300,38300,259926
20250206,162900,251487117600,38300,38300,38300,38300,0
20250206,162800,251487117600,38300,38300,38300,38300,0
20250206,162700,251487117600,38300,38300,38300,38300,0
20250206,162600,251487117600,38300,38300,38300,38300,0
20250206,162500,251487117600,38300,38300,38300,38300,0
20250206,162400,251487117600,38300,38300,38300,38300,0
20250206,162300,251487117600,38300,38300,38300,38300,0
20250206,162200,251487117600,38300,38300,38300,38300,0
20250206,162100,251487117600,38300,38300,38300,38300,0
20250206,162000,251487117600,38300,38300,38300,38300,0
20250206,161900,251487117600,38300,38300,38300,38300,0
20250206,161800,251487117600,38300,38300,38300,38300,0
20250206,161700,251487117600,38300,38300,38300,38300,0
20250206,161600,251487117600,38300,38300,38300,38300,0
20250206,161500,251487117600,38300,38300,38300,38300,0
20250206,161400,251487117600,38300,38300,38300,38300,0
20250206,161300,251487117600,38300,38300,38300,38300,0
20250206,161200,251487117600,38300,38300,38300,38300,0
20250206,161100,251487117600,38300,38300,38300,38300,0
20250206,161000,251487117600,38300,38300,38300,38300,0
20250206,160900,251487117600,38300,38300,38300,38300,0
20250206,160800,251487117600,38300,38300,38300,38300,0
20250206,160700,251487117600,38300,38300,38300,38300,0
20250206,160600,251487117600,38300,38300,38300,38300,0
20250206,160500,251487117600,38300,38300,38300,38300,0
20250206,160400,251487117600,38300,38300,38300,38300,0
20250206,160300,251487117600,38300,38300,38300,38300,0
20250206,160200,251487117600,38300,38300,38300,38300,0
20250206,160100,251487117600,38300,38300,38300,38300,0
20250206,160000,251487117600,38300,38300,38300,38300,259926
20250206,155900,251487117600,38300,38300,38300,38300,0
20250206,155800,251487117600,38300,38300,38300,38300,0
20250206,155700,251487117600,38300,38300,38300,38300,0
20250206,155600,251487117600,38300,38300,38300,38300,0
20250206,155500,251487117600,38300,38300,38300,38300,0
20250206,155400,251487117600,38300,38300,38300,38300,0
20250206,155300,251487117600,38300,38300,38300,38300,0
20250206,155200,251487117600,38300,38300,38300,38300,0
20250206,155100,251487117600,38300,38300,38300,38300,0
20250206,155000,251487117600,38300,38300,38300,38300,0
20250206,154900,251487117600,38300,38300,38300,38300,0
20250206,154800,251487117600,38300,38300,38300,38300,0
20250206,154700,251487117600,38300,38300,38300,38300,0
20250206,154600,251487117600,38300,38300,38300,38300,0
20250206,154500,251487117600,38300,38300,38300,38300,0
20250206,154400,251487117600,38300,38300,38300,38300,0
20250206,154300,251487117600,38300,38300,38300,38300,0
20250206,154200,251487117600,38300,38300,38300,38300,0
20250206,154100,251487117600,38300,38300,38300,38300,0
20250206,154000,251487117600,38300,38300,38300,38300,0
20250206,153900,251487117600,38300,38300,38300,38300,0
20250206,153800,251487117600,38300,38300,38300,38300,0
20250206,153700,251487117600,38300,38300,38300,38300,0
20250206,153600,251487117600,38300,38300,38300,38300,0
20250206,153500,251487117600,38300,38300,38300,38300,0
20250206,153400,251487117600,38300,38300,38300,38300,0
20250206,153300,251487117600,38300,38300,38300,38300,0
20250206,153200,251487117600,38300,38300,38300,38300,0
20250206,153100,251487117600,38300,38300,38300,38300,0
20250206,153000,251487117600,38300,38300,38300,38300,519852
20250206,152900,241531951800,38350,38350,38350,38350,0
20250206,152800,241531951800,38350,38350,38350,38350,0
20250206,152700,241531951800,38350,38350,38350,38350,0
20250206,152600,241531951800,38350,38350,38350,38350,0
20250206,152500,241531951800,38350,38350,38350,38350,0
20250206,152400,241531951800,38350,38350,38350,38350,0
20250206,152300,241531951800,38350,38350,38350,38350,0
20250206,152200,241531951800,38350,38350,38350,38350,0
20250206,152100,241531951800,38350,38350,38350,38350,0
20250206,152000,241531951800,38350,38350,38350,38350,0
20250206,151900,241531951800,38350,38950,38950,38050,360958
20250206,151800,227643207600,37550,37550,37550,37550,0
20250206,151700,227643207600,37550,37550,37550,37550,0
20250206,151600,227643207600,37550,36250,37550,36200,362787
20250206,151500,214255149600,36250,35700,36350,35600,122220
20250206,151400,209843307250,35700,36100,36400,35650,185371
20250206,151300,203153213450,36050,35700,36100,35650,138324
20250206,151200,198176321200,35750,35950,36050,35400,169249
20250206,151100,192146668300,36000,35850,36250,35800,263977
20250206,151000,182640693000,35850,34850,35900,34800,328526
20250206,150900,171051624900,34850,34350,34850,34350,168973
20250206,150800,165191918300,34350,34400,34600,34300,85603
20250206,150700,162246495100,34400,34450,34500,34200,87167
20250206,150600,159251425050,34450,34500,34700,34400,127753
20250206,150500,154838403750,34500,34500,34550,34100,119652
20250206,150400,150732212000,34450,34500,34750,34400,188452
20250206,150300,144221509000,34500,33900,34600,33900,215868
20250206,150200,136814692500,33950,34150,34250,33750,203823
20250206,150100,129868056800,34150,34150,34150,34150,0
20250206,150000,129868056800,34150,34150,34150,34150,0
20250206,145900,129868056800,34150,33500,34150,33400,225710
20250206,145800,122226781250,33500,33350,33700,33300,143953
20250206,145700,117408646000,33300,32900,33350,32900,72128
20250206,145600,115014643400,32900,32950,33050,32700,51917
20250206,145500,113309134400,32950,33050,33100,32750,60105
20250206,145400,111331870650,33050,33300,33400,32800,97231
20250206,145300,108108946650,33350,33150,33400,33050,92683
20250206,145200,105023978700,33150,33100,33300,32950,91133
20250206,145100,102006657500,33100,33100,33150,32950,52601
20250206,145000,100267930700,33100,32800,33200,32700,117112
20250206,144900,96396524300,32800,33000,33050,32750,94292
20250206,144800,93293348900,33000,32400,33000,32350,119562
20250206,144700,89375612800,32450,32850,32900,32400,139735
20250206,144600,84819814850,32800,33350,33400,32700,147656
20250206,144500,79949361350,33300,33600,33650,33250,151742
20250206,144400,74870781100,33550,33100,33800,33000,323909
20250206,144300,64028222600,33050,32400,33250,32300,356347
20250206,144200,52291131750,32450,31800,32700,31750,279737
20250206,144100,43273099000,31850,31450,32000,31400,201871
20250206,144000,36855729050,31450,31150,31500,31100,74452
20250206,143900,34523360950,31150,31150,31200,31050,15693
20250206,143800,34034832450,31150,31000,31200,30950,43757
20250206,143700,32674840900,31000,30900,31000,30850,12766
20250206,143600,32279961500,30900,30800,30900,30800,6857
20250206,143500,32068416350,30800,30800,30850,30800,1558
20250206,143400,32020403150,30850,30800,30850,30750,1477
20250206,143300,31974895500,30800,30750,30850,30750,1231
20250206,143200,31936997750,30750,30750,30800,30700,1587
20250206,143100,31888199500,30700,30750,30750,30700,825
20250206,143000,31862834350,30750,30800,30800,30750,4268
20250206,142900,31731459700,30850,30850,30850,30850,1222
20250206,142800,31693761000,30850,30850,30900,30800,1251
20250206,142700,31655139100,30850,30850,30900,30800,1443
20250206,142600,31610619750,30850,30850,30850,30800,2462
20250206,142500,31534682350,30850,30750,30900,30750,5052
20250206,142400,31378858250,30800,30850,30900,30800,1521
20250206,142300,31331955850,30800,30750,30850,30700,8322
20250206,142200,31075508500,30750,30700,30750,30700,835
20250206,142100,31049862700,30700,30700,30750,30700,1640
20250206,142000,30999477150,30750,30750,30750,30700,966
20250206,141900,30969784400,30700,30700,30750,30700,776
20250206,141800,30945949000,30700,30700,30750,30700,1118
20250206,141700,30911619000,30750,30700,30750,30700,856
20250206,141600,30885302550,30700,30700,30750,30700,870
20250206,141500,30858585150,30750,30700,30750,30700,1389
20250206,141400,30815921050,30700,30750,30750,30700,744
20250206,141300,30793045400,30750,30700,30750,30700,968
20250206,141200,30763283950,30700,30750,30800,30700,1378
20250206,141100,30720904500,30750,30700,30800,30700,1616
20250206,141000,30671233050,30700,30750,30750,30700,763
20250206,140900,30647797000,30700,30750,30750,30700,350
20250206,140800,30637039550,30750,30700,30750,30700,1815
20250206,140700,30581248700,30750,30750,30750,30700,469
20250206,140600,30566833400,30750,30750,30750,30700,1014
20250206,140500,30535653650,30750,30750,30750,30700,372
20250206,140400,30524214700,30700,30850,30850,30700,5708
20250206,140300,30348741300,30800,30800,30850,30800,623
20250206,140200,30329551850,30800,30800,30800,30800,635
20250206,140100,30309993850,30800,30750,30800,30750,761
20250206,140000,30286573000,30800,30750,30800,30700,895
20250206,135900,30259048850,30750,30750,30750,30700,960
20250206,135800,30229530200,30750,30750,30750,30700,464
20250206,135700,30215267450,30750,30750,30750,30700,510
20250206,135600,30199587300,30750,30750,30750,30750,639
20250206,135500,30179938050,30750,30750,30750,30700,437
20250206,135400,30166505600,30750,30750,30750,30700,1201
20250206,135300,30129591050,30750,30750,30750,30700,403
20250206,135200,30117200950,30700,30700,30750,30700,884
20250206,135100,30090044200,30750,30700,30750,30700,840
20250206,135000,30064242700,30700,30750,30800,30700,3310
20250206,134900,29962476400,30800,30800,30800,30750,1588
20250206,134800,29913602700,30800,30800,30850,30800,799
20250206,134700,29888984150,30750,30850,30850,30750,1896
20250206,134600,29830550650,30800,30850,30850,30800,553
20250206,134500,29813495600,30850,30800,30850,30800,559
20250206,134400,29796263300,30800,30750,30850,30750,517
20250206,134300,29780327200,30850,30850,30850,30800,3317
20250206,134200,29678074000,30850,30850,30850,30800,987
20250206,134100,29647625900,30850,30850,30900,30800,1713
20250206,134000,29594786850,30850,30950,30950,30800,6679
20250206,133900,29388670750,30900,30800,30900,30750,12466
20250206,133800,29004022200,30800,30750,30800,30750,1374
20250206,133700,28961735850,30750,30750,30800,30750,587
20250206,133600,28943660050,30750,30750,30750,30750,256
20250206,133500,28935788050,30700,30700,30750,30700,414
20250206,133400,28923067000,30700,30800,30800,30650,3483
20250206,133300,28816046500,30800,30800,30800,30750,1533
20250206,133200,28768833550,30800,30750,30800,30700,1198
20250206,133100,28732005100,30750,30750,30750,30700,343
20250206,133000,28721462800,30750,30700,30750,30700,938
20250206,132900,28692648000,30700,30750,30750,30700,631
20250206,132800,28673262100,30750,30750,30800,30750,1724
20250206,132700,28620235000,30750,30700,30750,30650,3484
20250206,132600,28513159950,30700,30700,30700,30650,747
20250206,132500,28490252450,30700,30700,30700,30650,1703
20250206,132400,28438028450,30650,30700,30750,30650,496
20250206,132300,28422809400,30650,30700,30700,30650,2094
20250206,132200,28358549650,30700,30700,30700,30650,1167
20250206,132100,28322752750,30700,30700,30750,30650,1671
20250206,132000,28271489650,30700,30650,30700,30650,1037
20250206,131900,28239681600,30700,30650,30700,30650,694
20250206,131800,28218386100,30650,30650,30700,30650,1106
20250206,131700,28184471100,30700,30700,30700,30700,284
20250206,131600,28175752300,30700,30700,30750,30650,1963
20250206,131500,28115555650,30750,30650,30750,30650,1211
20250206,131400,28078385100,30650,30650,30700,30650,438
20250206,131300,28064954950,30700,30650,30700,30650,675
20250206,131200,28044265200,30650,30700,30700,30650,1665
20250206,131100,27993213350,30750,30700,30750,30700,1973
20250206,131000,27932622350,30700,30750,30750,30700,1040
20250206,130900,27900656050,30750,30800,30800,30750,190
20250206,130800,27894812100,30800,30800,30800,30750,1801
20250206,130700,27839415600,30800,30800,30850,30750,3518
20250206,130600,27731064100,30800,30800,30800,30750,771
20250206,130500,27707333550,30750,30800,30800,30750,222
20250206,130400,27700505650,30750,30700,30750,30700,2032
20250206,130300,27638028050,30700,30700,30750,30700,377
20250206,130200,27626441650,30700,30750,30750,30700,1175
20250206,130100,27590340000,30700,30750,30800,30700,1317
20250206,130000,27549845000,30750,30750,30800,30750,988
20250206,125900,27519462800,30750,30750,30750,30700,760
20250206,125800,27496094350,30750,30750,30750,30750,1222
20250206,125700,27458517850,30750,30700,30750,30700,503
20250206,125600,27443065800,30700,30650,30750,30650,697
20250206,125500,27421666500,30650,30750,30800,30650,4148
20250206,125400,27294365850,30800,30750,30800,30750,686
20250206,125300,27273269650,30800,30850,30850,30800,1582
20250206,125200,27224543650,30800,30750,30850,30750,1262
20250206,125100,27185657550,30750,30700,30750,30650,1844
20250206,125000,27129000000,30700,30650,30700,30650,1124
20250206,124900,27094500350,30700,30700,30700,30650,147
20250206,124800,27089991850,30700,30700,30700,30650,2583
20250206,124700,27010712300,30700,30750,30750,30700,56
20250206,124600,27008992950,30750,30750,30750,30700,188
20250206,124500,27003217850,30750,30700,30750,30700,760
20250206,124400,26979873950,30700,30650,30750,30650,1115
20250206,124300,26945652400,30700,30700,30750,30650,3109
20250206,124200,26850245950,30750,30700,30750,30700,320
20250206,124100,26840410650,30700,30700,30750,30700,1298
20250206,124000,26800547750,30750,30800,30850,30750,2337
20250206,123900,26728632450,30800,30800,30850,30800,869
20250206,123800,26701863900,30800,30850,30850,30800,618
20250206,123700,26682801850,30850,30900,30900,30800,2883
20250206,123600,26593855050,30900,30850,30900,30800,3848
20250206,123500,26475168550,30800,30850,30900,30800,3336
20250206,123400,26372239200,30900,30850,30900,30750,3781
20250206,123300,26255636200,30800,30700,30850,30650,5577
20250206,123200,26084136400,30700,30650,30700,30650,835
20250206,123100,26058505650,30650,30700,30700,30650,623
20250206,123000,26039393200,30700,30700,30700,30650,266
20250206,122900,26031230950,30700,30650,30700,30650,421
20250206,122800,26018310650,30700,30700,30700,30650,553
20250206,122700,26001335150,30700,30650,30700,30650,1298
20250206,122600,25961490000,30650,30650,30700,30650,800
20250206,122500,25936957100,30650,30750,30750,30650,1336
20250206,122400,25895959050,30750,30700,30750,30650,321
20250206,122300,25886102750,30650,30650,30650,30600,588
20250206,122200,25868083000,30650,30600,30650,30600,754
20250206,122100,25844999350,30600,30650,30650,30600,131
20250206,122000,25840987300,30650,30600,30650,30600,504
20250206,121900,25825553750,30600,30600,30650,30600,118
20250206,121800,25821941200,30600,30650,30650,30600,651
20250206,121700,25801999150,30650,30600,30650,30600,50
20250206,121600,25800467550,30600,30650,30650,30600,334
20250206,121500,25790235550,30650,30650,30650,30600,620
20250206,121400,25771258500,30650,30700,30700,30600,1878
20250206,121300,25713693850,30700,30700,30750,30700,1411
20250206,121200,25670356250,30700,30750,30750,30700,526
20250206,121100,25654206800,30750,30650,30750,30650,736
20250206,121000,25631597600,30700,30700,30700,30700,910
20250206,120900,25603660600,30700,30650,30700,30650,158
20250206,120800,25598815900,30650,30600,30650,30600,432
20250206,120700,25585579150,30650,30650,30700,30600,1473
20250206,120600,25540442500,30600,30600,30700,30600,403
20250206,120500,25528101800,30600,30600,30700,30600,1742
20250206,120400,25474682950,30600,30650,30650,30550,2132
20250206,120300,25409492000,30650,30600,30650,30600,1641
20250206,120200,25359196300,30650,30650,30650,30600,623
20250206,120100,25340104900,30600,30600,30650,30600,436
20250206,120000,25326762200,30650,30700,30700,30650,1084
20250206,115900,25293532550,30700,30650,30700,30650,1093
20250206,115800,25259998050,30650,30650,30650,30550,1923
20250206,115700,25201143100,30650,30600,30650,30600,376
20250206,115600,25189629900,30600,30650,30650,30600,586
20250206,115500,25171691050,30600,30600,30600,30600,31
20250206,115400,25170742450,30550,30550,30650,30550,1926
20250206,115300,25111898900,30550,30600,30600,30550,823
20250206,115200,25086729100,30650,30650,30650,30600,500
20250206,115100,25071412650,30650,30700,30700,30600,1109
20250206,115000,25037417100,30700,30550,30700,30550,2651
20250206,114900,24956251600,30600,30650,30650,30550,1755
20250206,114800,24902534750,30650,30650,30650,30600,871
20250206,114700,24875842250,30650,30600,30650,30550,756
20250206,114600,24852709050,30600,30550,30600,30500,1533
20250206,114500,24805837100,30550,30600,30600,30500,10027
20250206,114400,24499820650,30600,30600,30650,30600,1904
20250206,114300,24441540500,30600,30600,30650,30600,642
20250206,114200,24421893250,30600,30650,30650,30600,3813
20250206,114100,24305207400,30650,30650,30650,30600,258
20250206,114000,24297305850,30650,30650,30700,30600,676
20250206,113900,24276588000,30650,30650,30650,30600,1543
20250206,113800,24229339750,30650,30700,30700,30650,2500
20250206,113700,24152696650,30700,30700,30750,30700,2368
20250206,113600,24079978850,30700,30850,30850,30700,2885
20250206,113500,23991218200,30850,30800,30850,30800,690
20250206,113400,23969962750,30850,30800,30850,30800,1180
20250206,113300,23933610350,30850,30850,30850,30800,1275
20250206,113200,23894280000,30850,30900,30900,30850,1425
20250206,113100,23850272950,30900,30900,30950,30900,3708
20250206,113000,23735688750,30900,30950,30950,30900,4454
20250206,112900,23597966200,30950,30850,31000,30850,9725
20250206,112800,23297257550,30800,30750,30800,30750,2858
20250206,112700,23209262050,30750,30750,30800,30700,4373
20250206,112600,23074867400,30800,30800,30800,30750,1721
20250206,112500,23021879650,30800,30750,30800,30750,508
20250206,112400,23006249200,30750,30750,30800,30700,2875
20250206,112300,22917842800,30750,30850,30850,30750,3338
20250206,112200,22815054250,30850,30850,30850,30800,1968
20250206,112100,22754345750,30800,30950,30950,30800,4168
20250206,112000,22625661900,30900,30850,30950,30850,7530
20250206,111900,22393094400,30800,30800,30850,30800,2212
20250206,111800,22324910450,30800,30850,30900,30800,4383
20250206,111700,22189694350,30800,30900,30900,30800,7684
20250206,111600,21952372000,30900,30750,31000,30750,22722
20250206,111500,21250543750,30800,30700,30800,30650,7051
20250206,111400,21033817400,30700,30700,30700,30700,4394
20250206,111300,20898921600,30700,30650,30700,30600,2240
20250206,111200,20830267400,30650,30650,30700,30600,2486
20250206,111100,20754070550,30650,30650,30650,30600,1904
20250206,111000,20695720400,30650,30650,30650,30600,4909
20250206,110900,20545424950,30650,30700,30750,30650,15011
20250206,110800,20085052150,30700,30650,30700,30650,4442
20250206,110700,19948880150,30600,30650,30700,30600,4515
20250206,110600,19810506150,30650,30650,30650,30600,6756
20250206,110500,19603516550,30650,30600,30650,30550,5129
20250206,110400,19446537300,30550,30500,30550,30500,2037
20250206,110300,19384319350,30500,30500,30550,30500,947
20250206,110200,19355434900,30500,30600,30600,30500,2801
20250206,110100,19269873400,30550,30550,30600,30550,950
20250206,110000,19240816700,30600,30600,30600,30500,5074
20250206,105900,19085771900,30600,30550,30600,30550,5281
20250206,105800,18924340200,30550,30500,30550,30450,2722
20250206,105700,18841315100,30450,30450,30500,30450,1509
20250206,105600,18795354950,30450,30500,30500,30400,2794
20250206,105500,18710280000,30500,30400,30500,30400,6237
20250206,105400,18520341700,30450,30400,30450,30350,1581
20250206,105300,18472274400,30400,30300,30400,30250,2134
20250206,105200,18407565700,30300,30250,30300,30200,1900
20250206,105100,18350065600,30250,30200,30300,30200,1329
20250206,105000,18309905400,30300,30250,30300,30250,1104
20250206,104900,18276509350,30250,30150,30250,30150,2434
20250206,104800,18202984600,30150,30100,30150,30050,3901
20250206,104700,18085470450,30050,30050,30100,30000,1318
20250206,104600,18045871050,30050,30100,30100,30000,6201
20250206,104500,17859538900,30050,30100,30100,30050,3969
20250206,104400,17740208050,30100,30150,30150,30050,6716
20250206,104300,17538055100,30150,30200,30200,30150,3570
20250206,104200,17430417550,30200,30150,30200,30150,340
20250206,104100,17420155550,30200,30250,30250,30200,1484
20250206,104000,17375337550,30250,30200,30250,30200,425
20250206,103900,17362500300,30200,30150,30200,30150,1024
20250206,103800,17331596400,30200,30200,30250,30150,556
20250206,103700,17314802800,30200,30200,30250,30150,1655
20250206,103600,17264781100,30250,30200,30250,30150,1676
20250206,103500,17214184350,30200,30250,30250,30200,645
20250206,103400,17194676900,30200,30250,30250,30200,994
20250206,103300,17164644900,30250,30200,30250,30150,2518
20250206,103200,17088700950,30200,30250,30250,30150,1777
20250206,103100,17035052650,30250,30250,30250,30150,884
20250206,103000,17008344550,30250,30200,30250,30150,920
20250206,102900,16980561000,30200,30150,30200,30100,520
20250206,102800,16964877050,30150,30150,30150,30100,609
20250206,102700,16946517200,30100,30100,30100,30050,1523
20250206,102600,16900679400,30050,30100,30100,30050,735
20250206,102500,16878567500,30050,30150,30150,30050,7831
20250206,102400,16642933100,30100,30100,30150,30100,2471
20250206,102300,16568550150,30150,30100,30150,30100,335
20250206,102200,16558462450,30100,30150,30200,30100,4960
20250206,102100,16408920550,30150,30150,30200,30150,3525
20250206,102000,16302579000,30150,30200,30200,30150,606
20250206,101900,16284295350,30200,30150,30250,30150,3664
20250206,101800,16173631850,30200,30200,30250,30150,619
20250206,101700,16154944700,30200,30200,30250,30200,3456
20250206,101600,16050568300,30200,30250,30250,30200,629
20250206,101500,16031571150,30250,30200,30250,30200,1367
20250206,101400,15990268700,30250,30200,30250,30200,2416
20250206,101300,15917299100,30250,30200,30250,30200,1845
20250206,101200,15861544900,30200,30300,30300,30200,1463
20250206,101100,15817340950,30200,30250,30300,30200,3412
20250206,101000,15714166800,30200,30200,30250,30200,885
20250206,100900,15687413050,30250,30200,30250,30200,1207
20250206,100800,15650950500,30200,30300,30300,30200,5324
20250206,100700,15490024600,30250,30350,30350,30250,3631
20250206,100600,15380017950,30350,30400,30450,30350,6725
20250206,100500,15175726550,30450,30400,30450,30400,1165
20250206,100400,15140305200,30450,30450,30500,30400,2888
20250206,100300,15052392250,30450,30450,30500,30400,2559
20250206,100200,14974520750,30450,30450,30500,30400,1669
20250206,100100,14923718300,30500,30400,30500,30400,1108
20250206,100000,14889979600,30400,30500,30500,30400,4222
20250206,095900,14761455600,30500,30500,30500,30450,1618
20250206,095800,14712140100,30500,30500,30500,30450,1484
20250206,095700,14666893700,30500,30550,30600,30450,4565
20250206,095600,14527544750,30550,30550,30650,30500,8637
20250206,095500,14263434500,30550,30500,30550,30450,3458
20250206,095400,14157851750,30500,30450,30550,30400,2344
20250206,095300,14086461300,30400,30450,30450,30400,2190
20250206,095200,14019834850,30400,30500,30500,30400,1008
20250206,095100,13989126250,30500,30550,30550,30450,5501
20250206,095000,13821323500,30550,30600,30600,30500,2938
20250206,094900,13731572100,30600,30400,30650,30400,7301
20250206,094800,13508622200,30400,30350,30400,30350,1119
20250206,094700,13474634300,30350,30350,30400,30300,3147
20250206,094600,13379136500,30400,30400,30400,30350,1227
20250206,094500,13341838350,30350,30500,30500,30350,7690
20250206,094400,13107946800,30500,30400,30500,30400,3675
20250206,094300,12996089800,30400,30400,30400,30350,2144
20250206,094200,12930973250,30350,30300,30400,30300,2779
20250206,094100,12846709400,30300,30250,30400,30200,4123
20250206,094000,12721910950,30250,30250,30250,30200,600
20250206,093900,12703775950,30200,30200,30250,30200,1793
20250206,093800,12649610650,30200,30200,30250,30200,2709
20250206,093700,12567779350,30200,30200,30250,30150,3350
20250206,093600,12466614000,30200,30200,30250,30200,1970
20250206,093500,12407106750,30200,30250,30250,30200,1789
20250206,093400,12353075100,30200,30150,30250,30150,1658
20250206,093300,12302991950,30200,30200,30250,30200,4926
20250206,093200,12154219550,30200,30250,30300,30200,2707
20250206,093100,12072337600,30250,30300,30350,30250,2199
20250206,093000,12005712700,30300,30400,30400,30300,5047
20250206,092900,11852539400,30400,30600,30600,30350,10502
20250206,092800,11532858400,30600,30350,30600,30350,3251
20250206,092700,11433736050,30400,30400,30400,30350,959
20250206,092600,11404595400,30400,30350,30400,30350,2903
20250206,092500,11316411250,30400,30400,30550,30350,5650
20250206,092400,11144250500,30400,30200,30400,30150,7892
20250206,092300,10904878350,30150,30150,30250,30100,12739
20250206,092200,10520708700,30150,30300,30350,30150,14142
20250206,092100,10093411500,30300,30350,30350,30300,4739
20250206,092000,9949781950,30350,30350,30400,30300,4175
20250206,091900,9823158400,30350,30350,30350,30300,3155
20250206,091800,9727442550,30350,30300,30400,30250,12689
20250206,091700,9343014250,30300,30400,30400,30300,7127
20250206,091600,9126840750,30400,30400,30450,30350,5360
20250206,091500,8963871050,30400,30350,30500,30300,11722
20250206,091400,8607504950,30350,30450,30450,30300,16889
20250206,091300,8094688500,30450,30500,30550,30350,21591
20250206,091200,7437444450,30500,30700,30750,30500,13865
20250206,091100,7013364000,30700,30700,30700,30650,3282
20250206,091000,6912633500,30700,30600,30700,30500,16663
20250206,090900,6402592700,30550,30700,30750,30550,11889
20250206,090800,6038478750,30700,30750,30750,30650,8359
20250206,090700,5781869750,30800,30700,30800,30700,9564
20250206,090600,5487764500,30700,30700,30800,30600,11579
20250206,090500,5132455600,30700,30700,30900,30650,16709
20250206,090400,4618664150,30650,30650,30800,30550,30187
20250206,090300,3692483900,30650,30850,30900,30650,17647
20250206,090200,3149729700,30800,30750,30900,30700,21901
20250206,090100,2474910850,30750,30900,30950,30750,19552
20250206,090000,1871552450,30900,31050,31100,30750,60181