KissMeData/267260/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,210300,110285107000,378500,378500,378500,378500,12982
20250210,210200,110285107000,378500,378500,378500,378500,0
20250210,210100,110285107000,378500,378500,378500,378500,0
20250210,210000,110285107000,378500,378500,378500,378500,0
20250210,205900,110285107000,378500,378500,378500,378500,0
20250210,205800,110285107000,378500,378500,378500,378500,0
20250210,205700,110285107000,378500,378500,378500,378500,0
20250210,205600,110285107000,378500,378500,378500,378500,0
20250210,205500,110285107000,378500,378500,378500,378500,0
20250210,205400,110285107000,378500,378500,378500,378500,0
20250210,205300,110285107000,378500,378500,378500,378500,0
20250210,205200,110285107000,378500,378500,378500,378500,0
20250210,205100,110285107000,378500,378500,378500,378500,0
20250210,205000,110285107000,378500,378500,378500,378500,0
20250210,204900,110285107000,378500,378500,378500,378500,0
20250210,204800,110285107000,378500,378500,378500,378500,0
20250210,204700,110285107000,378500,378500,378500,378500,0
20250210,204600,110285107000,378500,378500,378500,378500,0
20250210,204500,110285107000,378500,378500,378500,378500,0
20250210,204400,110285107000,378500,378500,378500,378500,0
20250210,204300,110285107000,378500,378500,378500,378500,0
20250210,204200,110285107000,378500,378500,378500,378500,0
20250210,204100,110285107000,378500,378500,378500,378500,0
20250210,204000,110285107000,378500,378500,378500,378500,0
20250210,203900,110285107000,378500,378500,378500,378500,0
20250210,203800,110285107000,378500,378500,378500,378500,0
20250210,203700,110285107000,378500,378500,378500,378500,0
20250210,203600,110285107000,378500,378500,378500,378500,0
20250210,203500,110285107000,378500,378500,378500,378500,0
20250210,203400,110285107000,378500,378500,378500,378500,0
20250210,203300,110285107000,378500,378500,378500,378500,12982
20250210,203200,110285107000,378500,378500,378500,378500,0
20250210,203100,110285107000,378500,378500,378500,378500,0
20250210,203000,110285107000,378500,378500,378500,378500,0
20250210,202900,110285107000,378500,378500,378500,378500,0
20250210,202800,110285107000,378500,378500,378500,378500,0
20250210,202700,110285107000,378500,378500,378500,378500,0
20250210,202600,110285107000,378500,378500,378500,378500,0
20250210,202500,110285107000,378500,378500,378500,378500,0
20250210,202400,110285107000,378500,378500,378500,378500,0
20250210,202300,110285107000,378500,378500,378500,378500,0
20250210,202200,110285107000,378500,378500,378500,378500,0
20250210,202100,110285107000,378500,378500,378500,378500,0
20250210,202000,110285107000,378500,378500,378500,378500,0
20250210,201900,110285107000,378500,378500,378500,378500,0
20250210,201800,110285107000,378500,378500,378500,378500,0
20250210,201700,110285107000,378500,378500,378500,378500,0
20250210,201600,110285107000,378500,378500,378500,378500,0
20250210,201500,110285107000,378500,378500,378500,378500,0
20250210,201400,110285107000,378500,378500,378500,378500,0
20250210,201300,110285107000,378500,378500,378500,378500,0
20250210,201200,110285107000,378500,378500,378500,378500,0
20250210,201100,110285107000,378500,378500,378500,378500,0
20250210,201000,110285107000,378500,378500,378500,378500,0
20250210,200900,110285107000,378500,378500,378500,378500,0
20250210,200800,110285107000,378500,378500,378500,378500,0
20250210,200700,110285107000,378500,378500,378500,378500,0
20250210,200600,110285107000,378500,378500,378500,378500,0
20250210,200500,110285107000,378500,378500,378500,378500,0
20250210,200400,110285107000,378500,378500,378500,378500,0
20250210,200300,110285107000,378500,378500,378500,378500,12982
20250210,200200,110285107000,378500,378500,378500,378500,0
20250210,200100,110285107000,378500,378500,378500,378500,0
20250210,200000,110285107000,378500,378500,378500,378500,0
20250210,195900,110285107000,378500,378500,378500,378500,0
20250210,195800,110285107000,378500,378500,378500,378500,0
20250210,195700,110285107000,378500,378500,378500,378500,0
20250210,195600,110285107000,378500,378500,378500,378500,0
20250210,195500,110285107000,378500,378500,378500,378500,0
20250210,195400,110285107000,378500,378500,378500,378500,0
20250210,195300,110285107000,378500,378500,378500,378500,0
20250210,195200,110285107000,378500,378500,378500,378500,0
20250210,195100,110285107000,378500,378500,378500,378500,0
20250210,195000,110285107000,378500,378500,378500,378500,0
20250210,194900,110285107000,378500,378500,378500,378500,0
20250210,194800,110285107000,378500,378500,378500,378500,0
20250210,194700,110285107000,378500,378500,378500,378500,0
20250210,194600,110285107000,378500,378500,378500,378500,0
20250210,194500,110285107000,378500,378500,378500,378500,0
20250210,194400,110285107000,378500,378500,378500,378500,0
20250210,194300,110285107000,378500,378500,378500,378500,0
20250210,194200,110285107000,378500,378500,378500,378500,0
20250210,194100,110285107000,378500,378500,378500,378500,0
20250210,194000,110285107000,378500,378500,378500,378500,0
20250210,193900,110285107000,378500,378500,378500,378500,0
20250210,193800,110285107000,378500,378500,378500,378500,0
20250210,193700,110285107000,378500,378500,378500,378500,0
20250210,193600,110285107000,378500,378500,378500,378500,0
20250210,193500,110285107000,378500,378500,378500,378500,0
20250210,193400,110285107000,378500,378500,378500,378500,0
20250210,193300,110285107000,378500,378500,378500,378500,12982
20250210,193200,110285107000,378500,378500,378500,378500,0
20250210,193100,110285107000,378500,378500,378500,378500,0
20250210,193000,110285107000,378500,378500,378500,378500,0
20250210,192900,110285107000,378500,378500,378500,378500,0
20250210,192800,110285107000,378500,378500,378500,378500,0
20250210,192700,110285107000,378500,378500,378500,378500,0
20250210,192600,110285107000,378500,378500,378500,378500,0
20250210,192500,110285107000,378500,378500,378500,378500,0
20250210,192400,110285107000,378500,378500,378500,378500,0
20250210,192300,110285107000,378500,378500,378500,378500,0
20250210,192200,110285107000,378500,378500,378500,378500,0
20250210,192100,110285107000,378500,378500,378500,378500,0
20250210,192000,110285107000,378500,378500,378500,378500,0
20250210,191900,110285107000,378500,378500,378500,378500,0
20250210,191800,110285107000,378500,378500,378500,378500,0
20250210,191700,110285107000,378500,378500,378500,378500,0
20250210,191600,110285107000,378500,378500,378500,378500,0
20250210,191500,110285107000,378500,378500,378500,378500,0
20250210,191400,110285107000,378500,378500,378500,378500,0
20250210,191300,110285107000,378500,378500,378500,378500,0
20250210,191200,110285107000,378500,378500,378500,378500,0
20250210,191100,110285107000,378500,378500,378500,378500,0
20250210,191000,110285107000,378500,378500,378500,378500,0
20250210,190900,110285107000,378500,378500,378500,378500,0
20250210,190800,110285107000,378500,378500,378500,378500,0
20250210,190700,110285107000,378500,378500,378500,378500,0
20250210,190600,110285107000,378500,378500,378500,378500,0
20250210,190500,110285107000,378500,378500,378500,378500,0
20250210,190400,110285107000,378500,378500,378500,378500,0
20250210,190300,110285107000,378500,378500,378500,378500,12982
20250210,190200,110285107000,378500,378500,378500,378500,0
20250210,190100,110285107000,378500,378500,378500,378500,0
20250210,190000,110285107000,378500,378500,378500,378500,0
20250210,185900,110285107000,378500,378500,378500,378500,0
20250210,185800,110285107000,378500,378500,378500,378500,0
20250210,185700,110285107000,378500,378500,378500,378500,0
20250210,185600,110285107000,378500,378500,378500,378500,0
20250210,185500,110285107000,378500,378500,378500,378500,0
20250210,185400,110285107000,378500,378500,378500,378500,0
20250210,185300,110285107000,378500,378500,378500,378500,0
20250210,185200,110285107000,378500,378500,378500,378500,0
20250210,185100,110285107000,378500,378500,378500,378500,0
20250210,185000,110285107000,378500,378500,378500,378500,0
20250210,184900,110285107000,378500,378500,378500,378500,0
20250210,184800,110285107000,378500,378500,378500,378500,0
20250210,184700,110285107000,378500,378500,378500,378500,0
20250210,184600,110285107000,378500,378500,378500,378500,0
20250210,184500,110285107000,378500,378500,378500,378500,0
20250210,184400,110285107000,378500,378500,378500,378500,0
20250210,184300,110285107000,378500,378500,378500,378500,0
20250210,184200,110285107000,378500,378500,378500,378500,0
20250210,184100,110285107000,378500,378500,378500,378500,0
20250210,184000,110285107000,378500,378500,378500,378500,0
20250210,183900,110285107000,378500,378500,378500,378500,0
20250210,183800,110285107000,378500,378500,378500,378500,0
20250210,183700,110285107000,378500,378500,378500,378500,0
20250210,183600,110285107000,378500,378500,378500,378500,0
20250210,183500,110285107000,378500,378500,378500,378500,0
20250210,183400,110285107000,378500,378500,378500,378500,0
20250210,183300,110285107000,378500,378500,378500,378500,12982
20250210,183200,110285107000,378500,378500,378500,378500,0
20250210,183100,110285107000,378500,378500,378500,378500,0
20250210,183000,110285107000,378500,378500,378500,378500,0
20250210,182900,110285107000,378500,378500,378500,378500,0
20250210,182800,110285107000,378500,378500,378500,378500,0
20250210,182700,110285107000,378500,378500,378500,378500,0
20250210,182600,110285107000,378500,378500,378500,378500,0
20250210,182500,110285107000,378500,378500,378500,378500,0
20250210,182400,110285107000,378500,378500,378500,378500,0
20250210,182300,110285107000,378500,378500,378500,378500,0
20250210,182200,110285107000,378500,378500,378500,378500,0
20250210,182100,110285107000,378500,378500,378500,378500,0
20250210,182000,110285107000,378500,378500,378500,378500,0
20250210,181900,110285107000,378500,378500,378500,378500,0
20250210,181800,110285107000,378500,378500,378500,378500,0
20250210,181700,110285107000,378500,378500,378500,378500,0
20250210,181600,110285107000,378500,378500,378500,378500,0
20250210,181500,110285107000,378500,378500,378500,378500,0
20250210,181400,110285107000,378500,378500,378500,378500,0
20250210,181300,110285107000,378500,378500,378500,378500,0
20250210,181200,110285107000,378500,378500,378500,378500,0
20250210,181100,110285107000,378500,378500,378500,378500,0
20250210,181000,110285107000,378500,378500,378500,378500,0
20250210,180900,110285107000,378500,378500,378500,378500,0
20250210,180800,110285107000,378500,378500,378500,378500,0
20250210,180700,110285107000,378500,378500,378500,378500,0
20250210,180600,110285107000,378500,378500,378500,378500,0
20250210,180500,110285107000,378500,378500,378500,378500,0
20250210,180400,110285107000,378500,378500,378500,378500,0
20250210,180300,110285107000,378500,378500,378500,378500,12982
20250210,180200,110285107000,378500,378500,378500,378500,0
20250210,180100,110285107000,378500,378500,378500,378500,0
20250210,180000,110285107000,378500,378500,378500,378500,0
20250210,175900,110285107000,378500,378500,378500,378500,0
20250210,175800,110285107000,378500,378500,378500,378500,0
20250210,175700,110285107000,378500,378500,378500,378500,0
20250210,175600,110285107000,378500,378500,378500,378500,0
20250210,175500,110285107000,378500,378500,378500,378500,0
20250210,175400,110285107000,378500,378500,378500,378500,0
20250210,175300,110285107000,378500,378500,378500,378500,0
20250210,175200,110285107000,378500,378500,378500,378500,0
20250210,175100,110285107000,378500,378500,378500,378500,0
20250210,175000,110285107000,378500,378500,378500,378500,0
20250210,174900,110285107000,378500,378500,378500,378500,0
20250210,174800,110285107000,378500,378500,378500,378500,0
20250210,174700,110285107000,378500,378500,378500,378500,0
20250210,174600,110285107000,378500,378500,378500,378500,0
20250210,174500,110285107000,378500,378500,378500,378500,0
20250210,174400,110285107000,378500,378500,378500,378500,0
20250210,174300,110285107000,378500,378500,378500,378500,0
20250210,174200,110285107000,378500,378500,378500,378500,0
20250210,174100,110285107000,378500,378500,378500,378500,0
20250210,174000,110285107000,378500,378500,378500,378500,0
20250210,173900,110285107000,378500,378500,378500,378500,0
20250210,173800,110285107000,378500,378500,378500,378500,0
20250210,173700,110285107000,378500,378500,378500,378500,0
20250210,173600,110285107000,378500,378500,378500,378500,0
20250210,173500,110285107000,378500,378500,378500,378500,0
20250210,173400,110285107000,378500,378500,378500,378500,0
20250210,173300,110285107000,378500,378500,378500,378500,12982
20250210,173200,110285107000,378500,378500,378500,378500,0
20250210,173100,110285107000,378500,378500,378500,378500,0
20250210,173000,110285107000,378500,378500,378500,378500,0
20250210,172900,110285107000,378500,378500,378500,378500,0
20250210,172800,110285107000,378500,378500,378500,378500,0
20250210,172700,110285107000,378500,378500,378500,378500,0
20250210,172600,110285107000,378500,378500,378500,378500,0
20250210,172500,110285107000,378500,378500,378500,378500,0
20250210,172400,110285107000,378500,378500,378500,378500,0
20250210,172300,110285107000,378500,378500,378500,378500,0
20250210,172200,110285107000,378500,378500,378500,378500,0
20250210,172100,110285107000,378500,378500,378500,378500,0
20250210,172000,110285107000,378500,378500,378500,378500,0
20250210,171900,110285107000,378500,378500,378500,378500,0
20250210,171800,110285107000,378500,378500,378500,378500,0
20250210,171700,110285107000,378500,378500,378500,378500,0
20250210,171600,110285107000,378500,378500,378500,378500,0
20250210,171500,110285107000,378500,378500,378500,378500,0
20250210,171400,110285107000,378500,378500,378500,378500,0
20250210,171300,110285107000,378500,378500,378500,378500,0
20250210,171200,110285107000,378500,378500,378500,378500,0
20250210,171100,110285107000,378500,378500,378500,378500,0
20250210,171000,110285107000,378500,378500,378500,378500,0
20250210,170900,110285107000,378500,378500,378500,378500,0
20250210,170800,110285107000,378500,378500,378500,378500,0
20250210,170700,110285107000,378500,378500,378500,378500,0
20250210,170600,110285107000,378500,378500,378500,378500,0
20250210,170500,110285107000,378500,378500,378500,378500,0
20250210,170400,110285107000,378500,378500,378500,378500,0
20250210,170300,110285107000,378500,378500,378500,378500,12982
20250210,170200,110285107000,378500,378500,378500,378500,0
20250210,170100,110285107000,378500,378500,378500,378500,0
20250210,170000,110285107000,378500,378500,378500,378500,0
20250210,165900,110285107000,378500,378500,378500,378500,0
20250210,165800,110285107000,378500,378500,378500,378500,0
20250210,165700,110285107000,378500,378500,378500,378500,0
20250210,165600,110285107000,378500,378500,378500,378500,0
20250210,165500,110285107000,378500,378500,378500,378500,0
20250210,165400,110285107000,378500,378500,378500,378500,0
20250210,165300,110285107000,378500,378500,378500,378500,0
20250210,165200,110285107000,378500,378500,378500,378500,0
20250210,165100,110285107000,378500,378500,378500,378500,0
20250210,165000,110285107000,378500,378500,378500,378500,0
20250210,164900,110285107000,378500,378500,378500,378500,0
20250210,164800,110285107000,378500,378500,378500,378500,0
20250210,164700,110285107000,378500,378500,378500,378500,0
20250210,164600,110285107000,378500,378500,378500,378500,0
20250210,164500,110285107000,378500,378500,378500,378500,0
20250210,164400,110285107000,378500,378500,378500,378500,0
20250210,164300,110285107000,378500,378500,378500,378500,0
20250210,164200,110285107000,378500,378500,378500,378500,0
20250210,164100,110285107000,378500,378500,378500,378500,0
20250210,164000,110285107000,378500,378500,378500,378500,0
20250210,163900,110285107000,378500,378500,378500,378500,0
20250210,163800,110285107000,378500,378500,378500,378500,0
20250210,163700,110285107000,378500,378500,378500,378500,0
20250210,163600,110285107000,378500,378500,378500,378500,0
20250210,163500,110285107000,378500,378500,378500,378500,0
20250210,163400,110285107000,378500,378500,378500,378500,0
20250210,163300,110285107000,378500,378500,378500,378500,12982
20250210,163200,110285107000,378500,378500,378500,378500,0
20250210,163100,110285107000,378500,378500,378500,378500,0
20250210,163000,110285107000,378500,378500,378500,378500,0
20250210,162900,110285107000,378500,378500,378500,378500,0
20250210,162800,110285107000,378500,378500,378500,378500,0
20250210,162700,110285107000,378500,378500,378500,378500,0
20250210,162600,110285107000,378500,378500,378500,378500,0
20250210,162500,110285107000,378500,378500,378500,378500,0
20250210,162400,110285107000,378500,378500,378500,378500,0
20250210,162300,110285107000,378500,378500,378500,378500,0
20250210,162200,110285107000,378500,378500,378500,378500,0
20250210,162100,110285107000,378500,378500,378500,378500,0
20250210,162000,110285107000,378500,378500,378500,378500,0
20250210,161900,110285107000,378500,378500,378500,378500,0
20250210,161800,110285107000,378500,378500,378500,378500,0
20250210,161700,110285107000,378500,378500,378500,378500,0
20250210,161600,110285107000,378500,378500,378500,378500,0
20250210,161500,110285107000,378500,378500,378500,378500,0
20250210,161400,110285107000,378500,378500,378500,378500,0
20250210,161300,110285107000,378500,378500,378500,378500,0
20250210,161200,110285107000,378500,378500,378500,378500,0
20250210,161100,110285107000,378500,378500,378500,378500,0
20250210,161000,110285107000,378500,378500,378500,378500,0
20250210,160900,110285107000,378500,378500,378500,378500,0
20250210,160800,110285107000,378500,378500,378500,378500,0
20250210,160700,110285107000,378500,378500,378500,378500,0
20250210,160600,110285107000,378500,378500,378500,378500,0
20250210,160500,110285107000,378500,378500,378500,378500,0
20250210,160400,110285107000,378500,378500,378500,378500,0
20250210,160300,110285107000,378500,378500,378500,378500,12982
20250210,160200,110285107000,378500,378500,378500,378500,0
20250210,160100,110285107000,378500,378500,378500,378500,0
20250210,160000,110285107000,378500,378500,378500,378500,0
20250210,155900,110285107000,378500,378500,378500,378500,0
20250210,155800,110285107000,378500,378500,378500,378500,0
20250210,155700,110285107000,378500,378500,378500,378500,0
20250210,155600,110285107000,378500,378500,378500,378500,0
20250210,155500,110285107000,378500,378500,378500,378500,0
20250210,155400,110285107000,378500,378500,378500,378500,0
20250210,155300,110285107000,378500,378500,378500,378500,0
20250210,155200,110285107000,378500,378500,378500,378500,0
20250210,155100,110285107000,378500,378500,378500,378500,0
20250210,155000,110285107000,378500,378500,378500,378500,0
20250210,154900,110285107000,378500,378500,378500,378500,0
20250210,154800,110285107000,378500,378500,378500,378500,0
20250210,154700,110285107000,378500,378500,378500,378500,0
20250210,154600,110285107000,378500,378500,378500,378500,0
20250210,154500,110285107000,378500,378500,378500,378500,0
20250210,154400,110285107000,378500,378500,378500,378500,0
20250210,154300,110285107000,378500,378500,378500,378500,0
20250210,154200,110285107000,378500,378500,378500,378500,0
20250210,154100,110285107000,378500,378500,378500,378500,0
20250210,154000,110285107000,378500,378500,378500,378500,0
20250210,153900,110285107000,378500,378500,378500,378500,0
20250210,153800,110285107000,378500,378500,378500,378500,0
20250210,153700,110285107000,378500,378500,378500,378500,0
20250210,153600,110285107000,378500,378500,378500,378500,0
20250210,153500,110285107000,378500,378500,378500,378500,0
20250210,153400,110285107000,378500,378500,378500,378500,0
20250210,153300,110285107000,378500,378500,378500,378500,12982
20250210,153200,110285107000,378500,378500,378500,378500,0
20250210,153100,110285107000,378500,378500,378500,378500,0
20250210,153000,110285107000,378500,378500,378500,378500,12982
20250210,152900,105371420000,378500,378500,378500,378500,0
20250210,152800,105371420000,378500,378500,378500,378500,0
20250210,152700,105371420000,378500,378500,378500,378500,0
20250210,152600,105371420000,378500,378500,378500,378500,0
20250210,152500,105371420000,378500,378500,378500,378500,0
20250210,152400,105371420000,378500,378500,378500,378500,0
20250210,152300,105371420000,378500,378500,378500,378500,0
20250210,152200,105371420000,378500,378500,378500,378500,0
20250210,152100,105371420000,378500,378500,378500,378500,0
20250210,152000,105371420000,378500,378500,378500,378500,0
20250210,151900,105371420000,378500,378000,378500,377500,829
20250210,151800,105057841500,378000,378000,378500,377500,851
20250210,151700,104736168000,378000,378000,378000,377000,1358
20250210,151600,104223567500,378000,377500,378000,377000,1306
20250210,151500,103730550500,377500,377000,377500,376500,908
20250210,151400,103388290500,377000,376500,377500,376500,1028
20250210,151300,103000884000,376500,377000,377000,376500,770
20250210,151200,102710793500,377000,376500,377500,376000,884
20250210,151100,102377823500,376500,376000,376500,375500,1048
20250210,151000,101983692000,376000,376000,376500,375500,499
20250210,150900,101796143500,376000,375500,376500,375500,1071
20250210,150800,101393592000,376000,375500,376000,375500,477
20250210,150700,101214280000,376000,376000,376000,375500,337
20250210,150600,101087643000,376000,375000,376000,375000,989
20250210,150500,100716285000,375000,375000,375500,375000,1113
20250210,150400,100298647500,375500,375500,376000,375000,1017
20250210,150300,99916892000,376000,375500,376000,375000,1832
20250210,150200,99229080000,376000,376000,376000,375500,552
20250210,150100,99021766000,375500,375500,376000,375500,756
20250210,150000,98737785500,375500,375500,376000,375500,1260
20250210,145900,98264525500,376000,375500,376000,375500,338
20250210,145800,98137569000,375500,375500,376000,375500,267
20250210,145700,98037223000,376000,375500,376000,375500,408
20250210,145600,97883978500,376000,375500,376000,375500,346
20250210,145500,97753993500,375500,375500,376000,375500,828
20250210,145400,97442793000,376000,376000,376000,375500,299
20250210,145300,97330495000,375500,375500,376000,375500,1162
20250210,145200,96894128500,375500,375500,376000,375500,638
20250210,145100,96654487500,376000,376000,376000,375500,404
20250210,145000,96502653500,375500,375500,376000,375500,811
20250210,144900,96197995500,376000,375500,376000,375500,610
20250210,144800,95968880000,376000,375500,376000,375500,847
20250210,144700,95650787000,375500,376000,376000,375500,610
20250210,144600,95421617000,376000,375500,376000,375500,396
20250210,144500,95272884500,375500,376000,376000,375500,491
20250210,144400,95088480500,375500,376000,376000,375500,418
20250210,144300,94931484000,376000,376000,376500,375500,358
20250210,144200,94796885500,376000,376000,376500,375500,1185
20250210,144100,94351418500,376000,376500,376500,376000,162
20250210,144000,94290484500,376000,376500,376500,376000,488
20250210,143900,94106962500,376500,376000,376500,375500,472
20250210,143800,93929491000,375500,376000,376000,375500,672
20250210,143700,93676942500,376000,375500,376000,375500,528
20250210,143600,93478625500,375500,375500,376000,375500,479
20250210,143500,93298687000,375500,375500,376000,375500,522
20250210,143400,93102560500,375500,376000,376000,375500,622
20250210,143300,92868905000,375500,376000,376000,375500,526
20250210,143200,92671250500,375500,376000,376000,375500,324
20250210,143100,92549556000,376000,376000,376500,375500,675
20250210,143000,92295936000,376000,376000,376500,376000,413
20250210,142900,92140635500,376000,376000,376500,376000,296
20250210,142800,92029321000,376500,375500,376500,375500,1703
20250210,142700,91389034500,376000,376000,376500,375500,716
20250210,142600,91119770500,376000,376000,376500,376000,5582
20250210,142500,89020922500,376000,376000,376500,376000,1002
20250210,142400,88644152500,376500,376500,376500,376000,341
20250210,142300,88515919500,376500,376000,376500,376000,539
20250210,142200,88313243000,376000,376000,376500,376000,431
20250210,142100,88151175500,376000,376500,377000,376000,2732
20250210,142000,87122602500,376500,376500,377000,376500,168
20250210,141900,87059334500,376500,376500,377000,376500,372
20250210,141800,86919213500,376500,376500,377000,376500,470
20250210,141700,86742239000,376500,376500,377000,376500,762
20250210,141600,86455341500,376500,376500,377000,376500,408
20250210,141500,86301700000,376500,377000,377000,376500,551
20250210,141400,86094190000,377000,377000,377500,376500,808
20250210,141300,85789576500,377500,377000,377500,377000,411
20250210,141200,85634618500,377500,377500,377500,377000,381
20250210,141100,85490965000,377000,377500,377500,377000,2211
20250210,141000,84657406500,377000,377000,377500,377000,373
20250210,140900,84516775000,377500,377500,377500,377000,382
20250210,140800,84372727000,377000,377000,377500,377000,164
20250210,140700,84310869000,377500,377000,377500,377000,275
20250210,140600,84207149500,377000,377500,377500,377000,452
20250210,140500,84036724500,377500,377000,377500,377000,475
20250210,140400,83857601500,377000,377500,377500,377000,325
20250210,140300,83735043500,377000,377000,377500,377000,459
20250210,140200,83561985000,377000,377000,377500,377000,118
20250210,140100,83517478500,377000,377500,377500,377000,328
20250210,140000,83393791500,377500,377500,377500,377000,455
20250210,135900,83222188000,377000,377500,377500,377000,182
20250210,135800,83153550000,377500,377500,377500,377000,485
20250210,135700,82970633000,377500,377000,377500,377000,246
20250210,135600,82877824500,377500,377500,377500,377000,555
20250210,135500,82668457000,377000,377500,377500,377000,282
20250210,135400,82562042500,377000,377500,378000,377000,1134
20250210,135300,82134058500,377500,377000,377500,377000,2300
20250210,135200,81265846500,377000,377500,377500,377000,482
20250210,135100,81084020500,377000,377000,377500,377000,486
20250210,135000,80900733000,377500,377000,377500,377000,244
20250210,134900,80808679000,377500,378000,378000,377000,893
20250210,134800,80471586500,377500,377500,378000,377500,385
20250210,134700,80326219500,377500,377500,378000,377500,159
20250210,134600,80266191500,377500,377500,378000,377500,363
20250210,134500,80129139500,377500,378000,378000,377500,257
20250210,134400,80032090500,377500,377500,378000,377500,356
20250210,134300,79897679000,377500,377500,378000,377500,258
20250210,134200,79800266000,378000,377500,378000,377500,196
20250210,134100,79726258500,377500,378000,378000,377500,616
20250210,134000,79493681000,377500,378000,378000,377500,331
20250210,133900,79368721000,378000,377500,378000,377500,172
20250210,133800,79303761500,378000,378000,378000,377500,273
20250210,133700,79200688500,378000,377500,378000,377500,326
20250210,133600,79077595000,378000,377500,378000,377500,266
20250210,133500,78977170500,377500,377500,378000,377500,129
20250210,133400,78928447000,377500,378000,378500,377500,348
20250210,133300,78797000500,378500,378500,378500,378000,221
20250210,133200,78713453500,378500,378000,378500,378000,276
20250210,133100,78609105500,378000,378000,378500,378000,338
20250210,133000,78481329500,378000,378500,378500,378000,450
20250210,132900,78311220000,378500,378000,378500,378000,168
20250210,132800,78247681500,378000,378500,378500,378000,655
20250210,132700,78000075500,378000,378000,378500,378000,251
20250210,132600,77905170000,378500,378500,379000,378000,371
20250210,132500,77764854500,379000,378500,379000,378500,80
20250210,132400,77734562000,378500,379000,379000,378500,366
20250210,132300,77596019500,378500,379000,379000,378500,475
20250210,132200,77416110500,379000,379000,379000,378500,97
20250210,132100,77379382500,379000,379000,379000,378500,553
20250210,132000,77169995000,379000,378500,379000,378500,271
20250210,131900,77067383000,379000,378500,379000,378000,181
20250210,131800,76998890000,378500,379000,379000,378000,453
20250210,131700,76827418500,379000,378500,379000,378500,74
20250210,131600,76799396000,378500,378500,379000,378500,259
20250210,131500,76701328500,379000,379000,379000,378500,319
20250210,131400,76580455000,378500,378500,379000,378000,1057
20250210,131300,76180412500,378500,378000,378500,377500,814
20250210,131200,75872698500,378000,378500,378500,377500,776
20250210,131100,75579527000,378000,378500,379000,378000,742
20250210,131000,75298992500,378500,379000,379000,378500,678
20250210,130900,75042364000,379000,379000,379000,378500,102
20250210,130800,75003725500,379000,379000,379500,378500,273
20250210,130700,74900289500,379000,379000,379500,379000,989
20250210,130600,74525435000,379000,379000,379000,378500,133
20250210,130500,74475049500,379000,378500,379000,378500,138
20250210,130400,74422773500,379000,379500,379500,379000,482
20250210,130300,74240071000,379500,379500,379500,379000,53
20250210,130200,74219958000,379000,378500,379000,378500,337
20250210,130100,74092239000,379000,379000,379500,378500,140
20250210,130000,74039210000,379000,378000,379500,377500,1740
20250210,125900,73380936500,377500,377500,378000,377500,127
20250210,125800,73332964500,378000,377500,378000,377000,804
20250210,125700,73029411500,377500,377000,377500,377000,751
20250210,125600,72746003500,377500,377000,377500,377000,338
20250210,125500,72618517500,377000,377000,377500,377000,251
20250210,125400,72523872500,377500,377500,378000,377000,463
20250210,125300,72349115500,378000,378000,378000,377500,380
20250210,125200,72205589500,377500,377500,378000,377500,457
20250210,125100,72033041500,377500,378000,378000,377500,287
20250210,125000,71924674500,377500,377500,378000,377500,313
20250210,124900,71806508500,378000,377500,378000,377500,578
20250210,124800,71588164500,378000,377500,378000,377500,162
20250210,124700,71526974500,377500,377500,378000,377500,440
20250210,124600,71360856000,377500,378000,378000,377500,199
20250210,124500,71285709500,377500,377500,378000,377500,225
20250210,124400,71200746500,378000,378000,378500,378000,625
20250210,124300,70964474000,378000,378000,378500,378000,208
20250210,124200,70885843500,378500,378500,378500,378000,145
20250210,124100,70831012500,378500,378000,378500,378000,448
20250210,124000,70661636000,378500,378000,378500,378000,181
20250210,123900,70593199000,378500,378000,378500,378000,280
20250210,123800,70487335500,378500,378000,378500,378000,233
20250210,123700,70399230500,378500,378500,379000,378000,226
20250210,123600,70313704000,379000,379000,379000,378500,83
20250210,123500,70282276500,379000,379000,379500,378500,185
20250210,123400,70212190500,379000,379000,379500,379000,386
20250210,123300,70065884500,379000,379500,379500,379000,371
20250210,123200,69925146500,379500,379000,379500,379000,147
20250210,123100,69869371000,379500,377500,379500,377500,2506
20250210,123000,68921262500,378000,377500,378000,377500,612
20250210,122900,68690150500,377500,378000,378000,377500,1655
20250210,122800,68065242000,378000,377500,378000,377500,844
20250210,122700,67746589500,377500,377500,378000,377500,396
20250210,122600,67596969500,377500,378000,378000,377500,364
20250210,122500,67459514500,377500,377500,378000,377500,225
20250210,122400,67374523000,377500,378000,378000,377500,295
20250210,122300,67263098500,378000,378500,378500,377500,2128
20250210,122200,66458701000,378500,378500,378500,378000,542
20250210,122100,66253697500,378500,378500,378500,378000,988
20250210,122000,65880167000,378500,378500,378500,378000,291
20250210,121900,65770139000,378500,378500,378500,378000,278
20250210,121800,65665029500,378500,378500,379000,378500,1106
20250210,121700,65246404500,378500,378500,379000,378500,193
20250210,121600,65173332500,378500,378500,379000,378500,493
20250210,121500,64986706000,379000,378500,379000,378500,140
20250210,121400,64933704000,378500,379000,379000,378500,202
20250210,121300,64857238000,379000,379000,379500,378500,694
20250210,121200,64594233000,379500,379500,379500,379000,217
20250210,121100,64511965000,379000,379000,379500,379000,245
20250210,121000,64419096500,379500,379000,379500,379000,337
20250210,120900,64291368500,379000,379000,379500,379000,80
20250210,120800,64261023000,379500,379500,379500,379000,98
20250210,120700,64223856500,379000,379500,379500,379000,496
20250210,120600,64035632500,379500,380000,380000,379500,124
20250210,120500,63988563500,380000,380000,380000,379500,165
20250210,120400,63925937000,380000,380000,380500,379500,243
20250210,120300,63833597500,380000,379500,380500,379500,117
20250210,120200,63789135500,380000,380000,380500,379500,236
20250210,120100,63699481500,380500,380000,380500,380000,353
20250210,120000,63565325500,380000,380000,380500,380000,66
20250210,115900,63540229000,380000,380500,380500,380000,241
20250210,115800,63448632500,380500,380000,380500,380000,104
20250210,115700,63409077500,380000,380000,380500,379500,352
20250210,115600,63275318000,380000,380000,380000,379500,120
20250210,115500,63229742000,379500,380000,380000,379500,438
20250210,115400,63063329500,380000,380000,380000,379500,88
20250210,115300,63029908500,379500,379000,380000,379000,596
20250210,115200,62803753500,379500,379000,379500,379000,126
20250210,115100,62755982000,379000,379500,379500,379000,257
20250210,115000,62658549500,379000,379000,379500,379000,109
20250210,114900,62617216500,379000,379500,379500,379000,435
20250210,114800,62452182500,379500,378500,379500,378500,539
20250210,114700,62247935000,378500,379000,379000,378500,252
20250210,114600,62152463500,379000,378500,379000,378500,424
20250210,114500,61991857500,378500,379000,379000,378500,769
20250210,114400,61700495500,379000,379500,379500,379000,884
20250210,114300,61365441000,379500,379000,379500,379000,165
20250210,114200,61302881500,379000,379500,379500,379000,175
20250210,114100,61236550000,379000,379000,379500,379000,252
20250210,114000,61141032500,379000,379500,379500,379000,463
20250210,113900,60965390500,379500,380000,380000,379000,1258
20250210,113800,60488111500,379500,379500,380000,379500,144
20250210,113700,60433442000,379500,380000,380500,379500,1809
20250210,113600,59746310500,380500,380500,380500,380000,113
20250210,113500,59703361500,380000,380000,380500,380000,88
20250210,113400,59669904000,380000,381000,381500,380000,301
20250210,113300,59555362500,381000,380500,381500,380500,1532
20250210,113200,58971683000,380000,380000,381000,380000,258
20250210,113100,58873525500,380000,380500,380500,380000,284
20250210,113000,58765504500,380500,380500,380500,380000,124
20250210,112900,58718328500,380000,380500,380500,380000,262
20250210,112800,58618748500,380500,380500,380500,380000,76
20250210,112700,58589836500,380500,380500,381000,380000,165
20250210,112600,58527074500,380500,381000,381000,380500,134
20250210,112500,58476077000,381000,380500,381000,380500,227
20250210,112400,58389658500,380500,380500,381000,380500,117
20250210,112300,58345105500,380500,380500,381000,380500,135
20250210,112200,58293698000,380500,380500,381000,380000,156
20250210,112100,58234337000,380000,380500,380500,380000,221
20250210,112000,58150268000,380000,380000,380500,380000,126
20250210,111900,58102365000,380000,380500,380500,380000,354
20250210,111800,57967781000,380000,380000,380500,380000,313
20250210,111700,57848837000,380000,380000,381000,380000,349
20250210,111600,57716164500,380000,380000,381000,380000,250
20250210,111500,57621112000,381000,381000,381000,380000,234
20250210,111400,57532061000,380500,381000,381000,380500,135
20250210,111300,57480674000,380500,380500,381000,380000,186
20250210,111200,57409934500,380500,380500,381000,380000,131
20250210,111100,57360111500,380500,379500,381000,379500,393
20250210,111000,57210701500,379500,380000,381000,379500,1682
20250210,110900,56571302000,381000,381000,381000,380500,463
20250210,110800,56395093000,380500,381000,381000,380000,221
20250210,110700,56310992000,381000,380500,381000,380000,236
20250210,110600,56221230500,381000,380000,381000,380000,91
20250210,110500,56186602000,380500,380500,381000,380500,575
20250210,110400,55967768500,381000,381000,381000,380500,78
20250210,110300,55938075500,380500,380500,381000,380500,524
20250210,110200,55738657000,380000,379500,380500,379500,305
20250210,110100,55622755500,380000,380000,380000,379500,209
20250210,110000,55543389500,379500,379500,380000,379500,184
20250210,105900,55473506500,379500,380500,380500,379500,492
20250210,105800,55286604500,380000,380500,380500,379500,1258
20250210,105700,54808545500,380000,381000,381000,380000,2883
20250210,105600,53712063000,381500,381000,381500,381000,243
20250210,105500,53619436000,381000,381500,381500,381000,310
20250210,105400,53501296500,381500,381000,381500,381000,213
20250210,105300,53420123500,381000,381500,381500,381000,449
20250210,105200,53248932500,381500,382000,382000,381000,222
20250210,105100,53164252500,381000,381500,382000,381000,760
20250210,105000,52874360000,381500,382000,382000,381500,165
20250210,104900,52811371000,382000,382000,382000,381500,90
20250210,104800,52777009000,382000,381500,382000,381500,267
20250210,104700,52675071500,382000,382000,382000,381500,153
20250210,104600,52616657500,382000,382500,382500,381500,237
20250210,104500,52526089500,382000,382500,382500,382000,275
20250210,104400,52420950000,382500,381500,383000,381000,1267
20250210,104300,51936735500,381500,382000,382000,381500,300
20250210,104200,51822263000,382000,382000,382000,381500,243
20250210,104100,51729484500,381500,381500,382000,381500,125
20250210,104000,51681763500,381500,382500,382500,381500,574
20250210,103900,51462656000,382000,382500,382500,382000,237
20250210,103800,51372091500,382500,382500,382500,382000,199
20250210,103700,51295988500,382500,382500,382500,382000,148
20250210,103600,51239417000,382500,383000,383000,382000,163
20250210,103500,51177091000,383000,382500,383000,382000,252
20250210,103400,51080735000,382500,383000,383000,382000,384
20250210,103300,50933993500,382500,383000,383000,382500,431
20250210,103200,50769095000,383000,382500,383000,382000,272
20250210,103100,50665020500,382000,382500,383000,382000,137
20250210,103000,50612631000,382500,383000,383000,382000,735
20250210,102900,50331456000,383000,383000,383000,382500,333
20250210,102800,50204018000,382500,383000,383000,382500,155
20250210,102700,50144676000,382500,383000,383000,382000,608
20250210,102600,49912084500,383000,383000,383000,382500,137
20250210,102500,49859638500,383000,383000,383000,382500,208
20250210,102400,49780024000,383000,383000,383000,382500,105
20250210,102300,49739847000,382500,383000,383000,382500,381
20250210,102200,49594052000,382500,382500,383000,382500,136
20250210,102100,49541991500,382500,383000,383000,382500,347
20250210,102000,49409213500,383000,382500,383000,382000,731
20250210,101900,49129567000,382500,382500,382500,382000,191
20250210,101800,49056558500,382500,381500,382500,381500,357
20250210,101700,48920235500,381500,382500,382500,381500,1843
20250210,101600,48216044500,382500,383500,383500,382500,329
20250210,101500,48090028000,383500,384500,384500,382500,1125
20250210,101400,47658732500,384500,383500,384500,383500,817
20250210,101300,47345050500,383500,383500,384000,383000,207
20250210,101200,47265642000,383500,383000,383500,382500,259
20250210,101100,47166452000,383000,382500,383000,382500,197
20250210,101000,47091040500,383000,384000,384000,382500,423
20250210,100900,46928967000,383500,383500,383500,383000,474
20250210,100800,46747188500,383500,383000,383500,383000,389
20250210,100700,46598054500,383000,384000,384000,382000,894
20250210,100600,46255529000,384000,384500,384500,382500,988
20250210,100500,45876501500,384500,383500,384500,383500,755
20250210,100400,45586529500,383500,382000,383500,382000,1080
20250210,100300,45173014000,382000,383000,383000,382000,684
20250210,100200,44911362000,382500,383000,383500,382500,867
20250210,100100,44579341500,383000,383000,383000,382500,565
20250210,100000,44363047000,382500,382000,383000,382000,869
20250210,095900,44030721500,382500,382000,383000,382000,938
20250210,095800,43671906000,382000,381500,382500,381000,1544
20250210,095700,43082533500,381500,381000,382000,381000,1164
20250210,095600,42638592000,381000,381000,381500,380500,1196
20250210,095500,42182912000,381000,380500,381000,380500,438
20250210,095400,42016140500,381000,380000,381000,379500,1334
20250210,095300,41508938000,380000,379500,380000,379000,305
20250210,095200,41393150000,379000,380000,380000,379000,244
20250210,095100,41300647000,379500,378000,380000,378000,1015
20250210,095000,40916106000,378500,378500,378500,377500,1289
20250210,094900,40428833500,378000,378000,378500,378000,446
20250210,094800,40260215000,378000,379500,379500,378000,2397
20250210,094700,39352250000,379500,379500,379500,379000,412
20250210,094600,39195958000,379500,379000,379500,379000,421
20250210,094500,39036274500,379500,379500,380000,379000,893
20250210,094400,38697421500,379500,379500,380000,379000,485
20250210,094300,38513469500,379500,379500,380000,379000,792
20250210,094200,38212982000,379500,379500,379500,378500,933
20250210,094100,37859323500,379500,379000,379500,379000,767
20250210,094000,37568526000,379500,378500,379500,378500,807
20250210,093900,37262729000,378500,378500,379000,378500,491
20250210,093800,37076847500,378500,380000,380000,378500,1166
20250210,093700,36634909000,380000,379000,380000,378500,1967
20250210,093600,35888024000,379000,377500,379500,377500,2817
20250210,093500,34822564500,377500,377500,378000,377000,1427
20250210,093400,34283705500,377500,376500,378000,376500,1771
20250210,093300,33615368500,377000,375500,377000,375500,1400
20250210,093200,33089119500,375500,375000,375500,375000,2143
20250210,093100,32284725500,375500,375000,375500,375000,1461
20250210,093000,31736590000,375500,375000,375500,375000,1944
20250210,092900,31007374500,375000,375500,376000,375000,2596
20250210,092800,30032842000,375500,376000,376000,375500,2704
20250210,092700,29017393500,376000,376000,377000,375500,3949
20250210,092600,27532047500,376500,376500,376500,376000,761
20250210,092500,27245782000,376000,376500,376500,376000,768
20250210,092400,26956877000,376000,376000,376500,376000,549
20250210,092300,26750386500,376000,376000,377000,376000,1036
20250210,092200,26360568000,376500,376500,377000,376000,754
20250210,092100,26076843500,376000,377500,377500,376000,2872
20250210,092000,24995499000,377000,377000,377500,377000,432
20250210,091900,24832566500,377500,377000,378000,376500,1276
20250210,091800,24351462500,376500,376500,377000,376500,969
20250210,091700,23986478500,376500,377000,377500,376500,1472
20250210,091600,23431683000,377500,379500,380000,377000,2769
20250210,091500,22382858000,379000,377500,380000,376500,1805
20250210,091400,21700223000,377500,377500,377500,376000,5118
20250210,091300,19771961500,378000,377500,378000,377000,2384
20250210,091200,18872218500,377000,378000,378000,377000,1457
20250210,091100,18322534500,377500,379500,380000,377500,3713
20250210,091000,16916177500,379000,379500,380000,379000,1328
20250210,090900,16412403000,379000,379000,379500,378500,1893
20250210,090800,15694716000,378500,377000,379000,376500,3537
20250210,090700,14359262000,377000,376500,377500,376000,3136
20250210,090600,13178092000,376500,379000,379000,375500,5578
20250210,090500,11072775500,378500,380500,380500,378500,4854
20250210,090400,9229634000,380500,382000,382500,380000,7297
20250210,090300,6450519000,381500,382500,382500,381500,2591
20250210,090200,5461231500,382000,386000,386000,382000,5342
20250210,090100,3408592000,385500,387000,387000,385500,2310
20250210,090000,2516589500,387000,387000,387500,386000,6433