KissMeData/272210/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,210200,91515049950,25800,25800,25800,25800,74831
20250206,210100,91515049950,25800,25800,25800,25800,0
20250206,210000,91515049950,25800,25800,25800,25800,0
20250206,205900,91515049950,25800,25800,25800,25800,0
20250206,205800,91515049950,25800,25800,25800,25800,0
20250206,205700,91515049950,25800,25800,25800,25800,0
20250206,205600,91515049950,25800,25800,25800,25800,0
20250206,205500,91515049950,25800,25800,25800,25800,0
20250206,205400,91515049950,25800,25800,25800,25800,0
20250206,205300,91515049950,25800,25800,25800,25800,0
20250206,205200,91515049950,25800,25800,25800,25800,0
20250206,205100,91515049950,25800,25800,25800,25800,0
20250206,205000,91515049950,25800,25800,25800,25800,0
20250206,204900,91515049950,25800,25800,25800,25800,0
20250206,204800,91515049950,25800,25800,25800,25800,0
20250206,204700,91515049950,25800,25800,25800,25800,0
20250206,204600,91515049950,25800,25800,25800,25800,0
20250206,204500,91515049950,25800,25800,25800,25800,0
20250206,204400,91515049950,25800,25800,25800,25800,0
20250206,204300,91515049950,25800,25800,25800,25800,0
20250206,204200,91515049950,25800,25800,25800,25800,0
20250206,204100,91515049950,25800,25800,25800,25800,0
20250206,204000,91515049950,25800,25800,25800,25800,0
20250206,203900,91515049950,25800,25800,25800,25800,0
20250206,203800,91515049950,25800,25800,25800,25800,0
20250206,203700,91515049950,25800,25800,25800,25800,0
20250206,203600,91515049950,25800,25800,25800,25800,0
20250206,203500,91515049950,25800,25800,25800,25800,0
20250206,203400,91515049950,25800,25800,25800,25800,0
20250206,203300,91515049950,25800,25800,25800,25800,0
20250206,203200,91515049950,25800,25800,25800,25800,74831
20250206,203100,91515049950,25800,25800,25800,25800,0
20250206,203000,91515049950,25800,25800,25800,25800,0
20250206,202900,91515049950,25800,25800,25800,25800,0
20250206,202800,91515049950,25800,25800,25800,25800,0
20250206,202700,91515049950,25800,25800,25800,25800,0
20250206,202600,91515049950,25800,25800,25800,25800,0
20250206,202500,91515049950,25800,25800,25800,25800,0
20250206,202400,91515049950,25800,25800,25800,25800,0
20250206,202300,91515049950,25800,25800,25800,25800,0
20250206,202200,91515049950,25800,25800,25800,25800,0
20250206,202100,91515049950,25800,25800,25800,25800,0
20250206,202000,91515049950,25800,25800,25800,25800,0
20250206,201900,91515049950,25800,25800,25800,25800,0
20250206,201800,91515049950,25800,25800,25800,25800,0
20250206,201700,91515049950,25800,25800,25800,25800,0
20250206,201600,91515049950,25800,25800,25800,25800,0
20250206,201500,91515049950,25800,25800,25800,25800,0
20250206,201400,91515049950,25800,25800,25800,25800,0
20250206,201300,91515049950,25800,25800,25800,25800,0
20250206,201200,91515049950,25800,25800,25800,25800,0
20250206,201100,91515049950,25800,25800,25800,25800,0
20250206,201000,91515049950,25800,25800,25800,25800,0
20250206,200900,91515049950,25800,25800,25800,25800,0
20250206,200800,91515049950,25800,25800,25800,25800,0
20250206,200700,91515049950,25800,25800,25800,25800,0
20250206,200600,91515049950,25800,25800,25800,25800,0
20250206,200500,91515049950,25800,25800,25800,25800,0
20250206,200400,91515049950,25800,25800,25800,25800,0
20250206,200300,91515049950,25800,25800,25800,25800,0
20250206,200200,91515049950,25800,25800,25800,25800,74831
20250206,200100,91515049950,25800,25800,25800,25800,0
20250206,200000,91515049950,25800,25800,25800,25800,0
20250206,195900,91515049950,25800,25800,25800,25800,0
20250206,195800,91515049950,25800,25800,25800,25800,0
20250206,195700,91515049950,25800,25800,25800,25800,0
20250206,195600,91515049950,25800,25800,25800,25800,0
20250206,195500,91515049950,25800,25800,25800,25800,0
20250206,195400,91515049950,25800,25800,25800,25800,0
20250206,195300,91515049950,25800,25800,25800,25800,0
20250206,195200,91515049950,25800,25800,25800,25800,0
20250206,195100,91515049950,25800,25800,25800,25800,0
20250206,195000,91515049950,25800,25800,25800,25800,0
20250206,194900,91515049950,25800,25800,25800,25800,0
20250206,194800,91515049950,25800,25800,25800,25800,0
20250206,194700,91515049950,25800,25800,25800,25800,0
20250206,194600,91515049950,25800,25800,25800,25800,0
20250206,194500,91515049950,25800,25800,25800,25800,0
20250206,194400,91515049950,25800,25800,25800,25800,0
20250206,194300,91515049950,25800,25800,25800,25800,0
20250206,194200,91515049950,25800,25800,25800,25800,0
20250206,194100,91515049950,25800,25800,25800,25800,0
20250206,194000,91515049950,25800,25800,25800,25800,0
20250206,193900,91515049950,25800,25800,25800,25800,0
20250206,193800,91515049950,25800,25800,25800,25800,0
20250206,193700,91515049950,25800,25800,25800,25800,0
20250206,193600,91515049950,25800,25800,25800,25800,0
20250206,193500,91515049950,25800,25800,25800,25800,0
20250206,193400,91515049950,25800,25800,25800,25800,0
20250206,193300,91515049950,25800,25800,25800,25800,0
20250206,193200,91515049950,25800,25800,25800,25800,74831
20250206,193100,91515049950,25800,25800,25800,25800,0
20250206,193000,91515049950,25800,25800,25800,25800,0
20250206,192900,91515049950,25800,25800,25800,25800,0
20250206,192800,91515049950,25800,25800,25800,25800,0
20250206,192700,91515049950,25800,25800,25800,25800,0
20250206,192600,91515049950,25800,25800,25800,25800,0
20250206,192500,91515049950,25800,25800,25800,25800,0
20250206,192400,91515049950,25800,25800,25800,25800,0
20250206,192300,91515049950,25800,25800,25800,25800,0
20250206,192200,91515049950,25800,25800,25800,25800,0
20250206,192100,91515049950,25800,25800,25800,25800,0
20250206,192000,91515049950,25800,25800,25800,25800,0
20250206,191900,91515049950,25800,25800,25800,25800,0
20250206,191800,91515049950,25800,25800,25800,25800,0
20250206,191700,91515049950,25800,25800,25800,25800,0
20250206,191600,91515049950,25800,25800,25800,25800,0
20250206,191500,91515049950,25800,25800,25800,25800,0
20250206,191400,91515049950,25800,25800,25800,25800,0
20250206,191300,91515049950,25800,25800,25800,25800,0
20250206,191200,91515049950,25800,25800,25800,25800,0
20250206,191100,91515049950,25800,25800,25800,25800,0
20250206,191000,91515049950,25800,25800,25800,25800,0
20250206,190900,91515049950,25800,25800,25800,25800,0
20250206,190800,91515049950,25800,25800,25800,25800,0
20250206,190700,91515049950,25800,25800,25800,25800,0
20250206,190600,91515049950,25800,25800,25800,25800,0
20250206,190500,91515049950,25800,25800,25800,25800,0
20250206,190400,91515049950,25800,25800,25800,25800,0
20250206,190300,91515049950,25800,25800,25800,25800,0
20250206,190200,91515049950,25800,25800,25800,25800,74831
20250206,190100,91515049950,25800,25800,25800,25800,0
20250206,190000,91515049950,25800,25800,25800,25800,0
20250206,185900,91515049950,25800,25800,25800,25800,0
20250206,185800,91515049950,25800,25800,25800,25800,0
20250206,185700,91515049950,25800,25800,25800,25800,0
20250206,185600,91515049950,25800,25800,25800,25800,0
20250206,185500,91515049950,25800,25800,25800,25800,0
20250206,185400,91515049950,25800,25800,25800,25800,0
20250206,185300,91515049950,25800,25800,25800,25800,0
20250206,185200,91515049950,25800,25800,25800,25800,0
20250206,185100,91515049950,25800,25800,25800,25800,0
20250206,185000,91515049950,25800,25800,25800,25800,0
20250206,184900,91515049950,25800,25800,25800,25800,0
20250206,184800,91515049950,25800,25800,25800,25800,0
20250206,184700,91515049950,25800,25800,25800,25800,0
20250206,184600,91515049950,25800,25800,25800,25800,0
20250206,184500,91515049950,25800,25800,25800,25800,0
20250206,184400,91515049950,25800,25800,25800,25800,0
20250206,184300,91515049950,25800,25800,25800,25800,0
20250206,184200,91515049950,25800,25800,25800,25800,0
20250206,184100,91515049950,25800,25800,25800,25800,0
20250206,184000,91515049950,25800,25800,25800,25800,0
20250206,183900,91515049950,25800,25800,25800,25800,0
20250206,183800,91515049950,25800,25800,25800,25800,0
20250206,183700,91515049950,25800,25800,25800,25800,0
20250206,183600,91515049950,25800,25800,25800,25800,0
20250206,183500,91515049950,25800,25800,25800,25800,0
20250206,183400,91515049950,25800,25800,25800,25800,0
20250206,183300,91515049950,25800,25800,25800,25800,0
20250206,183200,91515049950,25800,25800,25800,25800,74831
20250206,183100,91515049950,25800,25800,25800,25800,0
20250206,183000,91515049950,25800,25800,25800,25800,0
20250206,182900,91515049950,25800,25800,25800,25800,0
20250206,182800,91515049950,25800,25800,25800,25800,0
20250206,182700,91515049950,25800,25800,25800,25800,0
20250206,182600,91515049950,25800,25800,25800,25800,0
20250206,182500,91515049950,25800,25800,25800,25800,0
20250206,182400,91515049950,25800,25800,25800,25800,0
20250206,182300,91515049950,25800,25800,25800,25800,0
20250206,182200,91515049950,25800,25800,25800,25800,0
20250206,182100,91515049950,25800,25800,25800,25800,0
20250206,182000,91515049950,25800,25800,25800,25800,0
20250206,181900,91515049950,25800,25800,25800,25800,0
20250206,181800,91515049950,25800,25800,25800,25800,0
20250206,181700,91515049950,25800,25800,25800,25800,0
20250206,181600,91515049950,25800,25800,25800,25800,0
20250206,181500,91515049950,25800,25800,25800,25800,0
20250206,181400,91515049950,25800,25800,25800,25800,0
20250206,181300,91515049950,25800,25800,25800,25800,0
20250206,181200,91515049950,25800,25800,25800,25800,0
20250206,181100,91515049950,25800,25800,25800,25800,0
20250206,181000,91515049950,25800,25800,25800,25800,0
20250206,180900,91515049950,25800,25800,25800,25800,0
20250206,180800,91515049950,25800,25800,25800,25800,0
20250206,180700,91515049950,25800,25800,25800,25800,0
20250206,180600,91515049950,25800,25800,25800,25800,0
20250206,180500,91515049950,25800,25800,25800,25800,0
20250206,180400,91515049950,25800,25800,25800,25800,0
20250206,180300,91515049950,25800,25800,25800,25800,0
20250206,180200,91515049950,25800,25800,25800,25800,74831
20250206,180100,91515049950,25800,25800,25800,25800,0
20250206,180000,91515049950,25800,25800,25800,25800,0
20250206,175900,91515049950,25800,25800,25800,25800,0
20250206,175800,91515049950,25800,25800,25800,25800,0
20250206,175700,91515049950,25800,25800,25800,25800,0
20250206,175600,91515049950,25800,25800,25800,25800,0
20250206,175500,91515049950,25800,25800,25800,25800,0
20250206,175400,91515049950,25800,25800,25800,25800,0
20250206,175300,91515049950,25800,25800,25800,25800,0
20250206,175200,91515049950,25800,25800,25800,25800,0
20250206,175100,91515049950,25800,25800,25800,25800,0
20250206,175000,91515049950,25800,25800,25800,25800,0
20250206,174900,91515049950,25800,25800,25800,25800,0
20250206,174800,91515049950,25800,25800,25800,25800,0
20250206,174700,91515049950,25800,25800,25800,25800,0
20250206,174600,91515049950,25800,25800,25800,25800,0
20250206,174500,91515049950,25800,25800,25800,25800,0
20250206,174400,91515049950,25800,25800,25800,25800,0
20250206,174300,91515049950,25800,25800,25800,25800,0
20250206,174200,91515049950,25800,25800,25800,25800,0
20250206,174100,91515049950,25800,25800,25800,25800,0
20250206,174000,91515049950,25800,25800,25800,25800,0
20250206,173900,91515049950,25800,25800,25800,25800,0
20250206,173800,91515049950,25800,25800,25800,25800,0
20250206,173700,91515049950,25800,25800,25800,25800,0
20250206,173600,91515049950,25800,25800,25800,25800,0
20250206,173500,91515049950,25800,25800,25800,25800,0
20250206,173400,91515049950,25800,25800,25800,25800,0
20250206,173300,91515049950,25800,25800,25800,25800,0
20250206,173200,91515049950,25800,25800,25800,25800,74831
20250206,173100,91515049950,25800,25800,25800,25800,0
20250206,173000,91515049950,25800,25800,25800,25800,0
20250206,172900,91515049950,25800,25800,25800,25800,0
20250206,172800,91515049950,25800,25800,25800,25800,0
20250206,172700,91515049950,25800,25800,25800,25800,0
20250206,172600,91515049950,25800,25800,25800,25800,0
20250206,172500,91515049950,25800,25800,25800,25800,0
20250206,172400,91515049950,25800,25800,25800,25800,0
20250206,172300,91515049950,25800,25800,25800,25800,0
20250206,172200,91515049950,25800,25800,25800,25800,0
20250206,172100,91515049950,25800,25800,25800,25800,0
20250206,172000,91515049950,25800,25800,25800,25800,0
20250206,171900,91515049950,25800,25800,25800,25800,0
20250206,171800,91515049950,25800,25800,25800,25800,0
20250206,171700,91515049950,25800,25800,25800,25800,0
20250206,171600,91515049950,25800,25800,25800,25800,0
20250206,171500,91515049950,25800,25800,25800,25800,0
20250206,171400,91515049950,25800,25800,25800,25800,0
20250206,171300,91515049950,25800,25800,25800,25800,0
20250206,171200,91515049950,25800,25800,25800,25800,0
20250206,171100,91515049950,25800,25800,25800,25800,0
20250206,171000,91515049950,25800,25800,25800,25800,0
20250206,170900,91515049950,25800,25800,25800,25800,0
20250206,170800,91515049950,25800,25800,25800,25800,0
20250206,170700,91515049950,25800,25800,25800,25800,0
20250206,170600,91515049950,25800,25800,25800,25800,0
20250206,170500,91515049950,25800,25800,25800,25800,0
20250206,170400,91515049950,25800,25800,25800,25800,0
20250206,170300,91515049950,25800,25800,25800,25800,0
20250206,170200,91515049950,25800,25800,25800,25800,74831
20250206,170100,91515049950,25800,25800,25800,25800,0
20250206,170000,91515049950,25800,25800,25800,25800,0
20250206,165900,91515049950,25800,25800,25800,25800,0
20250206,165800,91515049950,25800,25800,25800,25800,0
20250206,165700,91515049950,25800,25800,25800,25800,0
20250206,165600,91515049950,25800,25800,25800,25800,0
20250206,165500,91515049950,25800,25800,25800,25800,0
20250206,165400,91515049950,25800,25800,25800,25800,0
20250206,165300,91515049950,25800,25800,25800,25800,0
20250206,165200,91515049950,25800,25800,25800,25800,0
20250206,165100,91515049950,25800,25800,25800,25800,0
20250206,165000,91515049950,25800,25800,25800,25800,0
20250206,164900,91515049950,25800,25800,25800,25800,0
20250206,164800,91515049950,25800,25800,25800,25800,0
20250206,164700,91515049950,25800,25800,25800,25800,0
20250206,164600,91515049950,25800,25800,25800,25800,0
20250206,164500,91515049950,25800,25800,25800,25800,0
20250206,164400,91515049950,25800,25800,25800,25800,0
20250206,164300,91515049950,25800,25800,25800,25800,0
20250206,164200,91515049950,25800,25800,25800,25800,0
20250206,164100,91515049950,25800,25800,25800,25800,0
20250206,164000,91515049950,25800,25800,25800,25800,0
20250206,163900,91515049950,25800,25800,25800,25800,0
20250206,163800,91515049950,25800,25800,25800,25800,0
20250206,163700,91515049950,25800,25800,25800,25800,0
20250206,163600,91515049950,25800,25800,25800,25800,0
20250206,163500,91515049950,25800,25800,25800,25800,0
20250206,163400,91515049950,25800,25800,25800,25800,0
20250206,163300,91515049950,25800,25800,25800,25800,0
20250206,163200,91515049950,25800,25800,25800,25800,74831
20250206,163100,91515049950,25800,25800,25800,25800,0
20250206,163000,91515049950,25800,25800,25800,25800,0
20250206,162900,91515049950,25800,25800,25800,25800,0
20250206,162800,91515049950,25800,25800,25800,25800,0
20250206,162700,91515049950,25800,25800,25800,25800,0
20250206,162600,91515049950,25800,25800,25800,25800,0
20250206,162500,91515049950,25800,25800,25800,25800,0
20250206,162400,91515049950,25800,25800,25800,25800,0
20250206,162300,91515049950,25800,25800,25800,25800,0
20250206,162200,91515049950,25800,25800,25800,25800,0
20250206,162100,91515049950,25800,25800,25800,25800,0
20250206,162000,91515049950,25800,25800,25800,25800,0
20250206,161900,91515049950,25800,25800,25800,25800,0
20250206,161800,91515049950,25800,25800,25800,25800,0
20250206,161700,91515049950,25800,25800,25800,25800,0
20250206,161600,91515049950,25800,25800,25800,25800,0
20250206,161500,91515049950,25800,25800,25800,25800,0
20250206,161400,91515049950,25800,25800,25800,25800,0
20250206,161300,91515049950,25800,25800,25800,25800,0
20250206,161200,91515049950,25800,25800,25800,25800,0
20250206,161100,91515049950,25800,25800,25800,25800,0
20250206,161000,91515049950,25800,25800,25800,25800,0
20250206,160900,91515049950,25800,25800,25800,25800,0
20250206,160800,91515049950,25800,25800,25800,25800,0
20250206,160700,91515049950,25800,25800,25800,25800,0
20250206,160600,91515049950,25800,25800,25800,25800,0
20250206,160500,91515049950,25800,25800,25800,25800,0
20250206,160400,91515049950,25800,25800,25800,25800,0
20250206,160300,91515049950,25800,25800,25800,25800,0
20250206,160200,91515049950,25800,25800,25800,25800,74831
20250206,160100,91515049950,25800,25800,25800,25800,0
20250206,160000,91515049950,25800,25800,25800,25800,0
20250206,155900,91515049950,25800,25800,25800,25800,0
20250206,155800,91515049950,25800,25800,25800,25800,0
20250206,155700,91515049950,25800,25800,25800,25800,0
20250206,155600,91515049950,25800,25800,25800,25800,0
20250206,155500,91515049950,25800,25800,25800,25800,0
20250206,155400,91515049950,25800,25800,25800,25800,0
20250206,155300,91515049950,25800,25800,25800,25800,0
20250206,155200,91515049950,25800,25800,25800,25800,0
20250206,155100,91515049950,25800,25800,25800,25800,0
20250206,155000,91515049950,25800,25800,25800,25800,0
20250206,154900,91515049950,25800,25800,25800,25800,0
20250206,154800,91515049950,25800,25800,25800,25800,0
20250206,154700,91515049950,25800,25800,25800,25800,0
20250206,154600,91515049950,25800,25800,25800,25800,0
20250206,154500,91515049950,25800,25800,25800,25800,0
20250206,154400,91515049950,25800,25800,25800,25800,0
20250206,154300,91515049950,25800,25800,25800,25800,0
20250206,154200,91515049950,25800,25800,25800,25800,0
20250206,154100,91515049950,25800,25800,25800,25800,0
20250206,154000,91515049950,25800,25800,25800,25800,0
20250206,153900,91515049950,25800,25800,25800,25800,0
20250206,153800,91515049950,25800,25800,25800,25800,0
20250206,153700,91515049950,25800,25800,25800,25800,0
20250206,153600,91515049950,25800,25800,25800,25800,0
20250206,153500,91515049950,25800,25800,25800,25800,0
20250206,153400,91515049950,25800,25800,25800,25800,0
20250206,153300,91515049950,25800,25800,25800,25800,0
20250206,153200,91515049950,25800,25800,25800,25800,74831
20250206,153100,91515049950,25800,25800,25800,25800,0
20250206,153000,91515049950,25800,25800,25800,25800,74831
20250206,152900,89584410150,25850,25850,25850,25850,0
20250206,152800,89584410150,25850,25850,25850,25850,0
20250206,152700,89584410150,25850,25850,25850,25850,0
20250206,152600,89584410150,25850,25850,25850,25850,0
20250206,152500,89584410150,25850,25850,25850,25850,0
20250206,152400,89584410150,25850,25850,25850,25850,0
20250206,152300,89584410150,25850,25850,25850,25850,0
20250206,152200,89584410150,25850,25850,25850,25850,0
20250206,152100,89584410150,25850,25850,25850,25850,0
20250206,152000,89584410150,25850,25850,25850,25850,0
20250206,151900,89584410150,25850,25850,25850,25800,16249
20250206,151800,89164749350,25850,25850,25850,25800,10579
20250206,151700,88891443400,25850,25800,25850,25800,4896
20250206,151600,88765042000,25850,25800,25850,25750,5461
20250206,151500,88624141450,25850,25800,25850,25800,15870
20250206,151400,88214635250,25800,25850,25850,25750,7969
20250206,151300,88009040050,25850,25800,25850,25750,17302
20250206,151200,87562528350,25800,25800,25800,25750,3779
20250206,151100,87465065450,25800,25850,25850,25750,8644
20250206,151000,87242025600,25850,25850,25900,25800,6277
20250206,150900,87079796700,25850,25750,25900,25750,57529
20250206,150800,85594613200,25750,25750,25800,25700,11084
20250206,150700,85309153650,25700,25750,25800,25700,8975
20250206,150600,85078007550,25700,25750,25800,25700,16511
20250206,150500,84652724100,25750,25700,25750,25650,7661
20250206,150400,84455854900,25700,25700,25750,25650,2415
20250206,150300,84393814150,25700,25550,25800,25550,22019
20250206,150200,83827754500,25600,25600,25600,25550,6811
20250206,150100,83653472300,25600,25600,25600,25550,5477
20250206,150000,83513272350,25600,25500,25600,25500,8297
20250206,145900,83301127700,25550,25500,25550,25450,8987
20250206,145800,83072050750,25500,25500,25500,25450,7554
20250206,145700,82879564100,25500,25450,25500,25400,4849
20250206,145600,82756239350,25450,25450,25500,25400,9389
20250206,145500,82517521100,25400,25400,25450,25400,13243
20250206,145400,82181103500,25350,25400,25450,25350,13298
20250206,145300,81843547450,25400,25400,25450,25350,6578
20250206,145200,81676420300,25450,25400,25450,25400,3643
20250206,145100,81583826600,25450,25400,25450,25350,5881
20250206,145000,81434474300,25350,25400,25450,25300,50399
20250206,144900,80157427400,25400,25450,25450,25400,6884
20250206,144800,79982560500,25400,25400,25450,25400,14154
20250206,144700,79622997400,25450,25450,25500,25400,8900
20250206,144600,79396460150,25500,25500,25550,25450,7101
20250206,144500,79215629550,25500,25550,25550,25450,36809
20250206,144400,78278092800,25550,25550,25600,25500,4315
20250206,144300,78167911050,25550,25550,25600,25500,13371
20250206,144200,77826239900,25550,25600,25650,25550,4774
20250206,144100,77704018400,25650,25600,25650,25600,3066
20250206,144000,77625493400,25650,25650,25650,25600,4381
20250206,143900,77513213150,25650,25600,25650,25550,1508
20250206,143800,77474602600,25550,25550,25600,25500,4040
20250206,143700,77371392500,25600,25500,25600,25500,1193
20250206,143600,77340913350,25500,25500,25550,25450,7281
20250206,143500,77155146100,25500,25500,25500,25450,6422
20250206,143400,76991607300,25500,25550,25600,25450,9249
20250206,143300,76755598250,25550,25500,25600,25500,10175
20250206,143200,76495916350,25500,25500,25500,25450,10578
20250206,143100,76226504900,25450,25500,25500,25450,19159
20250206,143000,75738676800,25500,25550,25600,25450,21278
20250206,142900,75195540000,25550,25550,25600,25550,7625
20250206,142800,75000700600,25550,25650,25650,25550,23465
20250206,142700,74400691800,25650,25700,25750,25600,26795
20250206,142600,73712420950,25750,25750,25800,25700,11138
20250206,142500,73425641550,25800,25800,25800,25750,2053
20250206,142400,73372709500,25800,25850,25850,25750,3369
20250206,142300,73285779300,25850,25850,25850,25750,13893
20250206,142200,72927343900,25850,25850,25850,25750,9941
20250206,142100,72670865350,25850,25800,25850,25750,7303
20250206,142000,72482416000,25800,25800,25800,25750,4510
20250206,141900,72366173100,25800,25850,25850,25750,2557
20250206,141800,72300214950,25850,25800,25850,25750,4827
20250206,141700,72175691350,25800,25800,25850,25750,6185
20250206,141600,72016049150,25850,25850,25850,25800,2352
20250206,141500,71955316950,25850,25850,25850,25800,2061
20250206,141400,71902088150,25850,25850,25850,25800,1130
20250206,141300,71872893150,25850,25800,25850,25750,3833
20250206,141200,71773980150,25750,25800,25850,25750,7971
20250206,141100,71568381950,25800,25750,25800,25750,7929
20250206,141000,71364154600,25750,25800,25800,25700,8770
20250206,140900,71138301550,25800,25750,25800,25750,1534
20250206,140800,71098787000,25800,25800,25800,25750,2844
20250206,140700,71025479500,25750,25750,25850,25750,2101
20250206,140600,70971295350,25800,25800,25850,25750,5058
20250206,140500,70840785550,25800,25850,25900,25750,30339
20250206,140400,70056940250,25850,25950,25950,25850,9656
20250206,140300,69806865950,25950,25900,25950,25900,3197
20250206,140200,69723970400,25900,25900,25950,25900,6965
20250206,140100,69543282950,25900,25950,25950,25900,7905
20250206,140000,69338177950,25950,25950,25950,25900,3081
20250206,135900,69258260550,25950,25950,26000,25900,22672
20250206,135800,68669481650,26000,25850,26000,25850,40792
20250206,135700,67612132900,25900,25850,25900,25800,13397
20250206,135600,67265857000,25800,25800,25850,25800,3880
20250206,135500,67165629550,25800,25850,25850,25800,7299
20250206,135400,66977282350,25850,25850,25850,25800,3085
20250206,135300,66897656250,25850,25800,25850,25800,2451
20250206,135200,66834413500,25850,25850,25850,25800,2236
20250206,135100,66776666350,25850,25800,25850,25800,1472
20250206,135000,66738670900,25850,25850,25850,25800,1974
20250206,134900,66687714600,25800,25850,25850,25800,3184
20250206,134800,66605539750,25850,25800,25850,25750,4079
20250206,134700,66500361350,25800,25750,25800,25750,5747
20250206,134600,66352111500,25800,25800,25800,25750,3129
20250206,134500,66271505900,25800,25800,25800,25750,1108
20250206,134400,66242921650,25800,25750,25800,25750,3108
20250206,134300,66162820900,25750,25800,25800,25750,2768
20250206,134200,66091466500,25800,25750,25800,25750,3655
20250206,134100,65997194850,25800,25800,25800,25750,1781
20250206,134000,65951264200,25800,25850,25850,25750,3178
20250206,133900,65869348550,25850,25900,25900,25750,16331
20250206,133800,65447681550,25900,25850,25900,25850,2621
20250206,133700,65379903700,25850,25850,25900,25850,3058
20250206,133600,65300819500,25900,25850,25900,25850,2966
20250206,133500,65224096800,25850,25850,25900,25800,2731
20250206,133400,65153482250,25850,25850,25900,25800,16328
20250206,133300,64731518600,25850,25800,25850,25800,2583
20250206,133200,64664832150,25800,25850,25850,25800,12744
20250206,133100,64335939000,25850,25850,25850,25800,3691
20250206,133000,64240550800,25850,25800,25850,25800,960
20250206,132900,64215749700,25800,25900,25900,25800,7683
20250206,132800,64017207450,25850,25900,25900,25850,16151
20250206,132700,63599046150,25900,25750,25900,25750,29234
20250206,132600,62842464350,25800,25750,25800,25750,7283
20250206,132500,62654628250,25750,25800,25800,25750,3778
20250206,132400,62557283200,25800,25750,25800,25700,5344
20250206,132300,62419683800,25800,25700,25800,25650,19051
20250206,132200,61929519600,25650,25700,25700,25650,502
20250206,132100,61916636150,25700,25600,25700,25600,1582
20250206,132000,61876055500,25650,25700,25700,25600,2699
20250206,131900,61806817000,25700,25650,25700,25600,2173
20250206,131800,61751082100,25650,25550,25650,25550,2741
20250206,131700,61680970650,25550,25550,25650,25550,2210
20250206,131600,61624424100,25600,25600,25600,25550,349
20250206,131500,61615506300,25600,25600,25650,25550,2161
20250206,131400,61560185650,25600,25600,25650,25550,2014
20250206,131300,61508636100,25600,25650,25650,25550,3196
20250206,131200,61426829050,25650,25600,25650,25600,1118
20250206,131100,61398203200,25600,25600,25600,25550,759
20250206,131000,61378801150,25550,25650,25700,25550,4998
20250206,130900,61250790750,25700,25650,25700,25650,3763
20250206,130800,61154205900,25650,25650,25700,25650,486
20250206,130700,61141721700,25650,25650,25700,25650,1648
20250206,130600,61099425400,25650,25600,25700,25600,10701
20250206,130500,60825089650,25650,25600,25650,25500,4341
20250206,130400,60714049150,25600,25550,25600,25500,6371
20250206,130300,60551117850,25550,25500,25550,25450,3061
20250206,130200,60473008700,25550,25500,25550,25450,18945
20250206,130100,59989989500,25500,25550,25550,25450,1007
20250206,130000,59964313400,25550,25500,25550,25450,1744
20250206,125900,59919856500,25500,25450,25550,25450,4689
20250206,125800,59800300600,25450,25400,25500,25400,9465
20250206,125700,59559415200,25450,25350,25450,25350,7184
20250206,125600,59376922250,25350,25400,25450,25350,13970
20250206,125500,59022453100,25450,25450,25500,25400,20943
20250206,125400,58490058950,25450,25500,25500,25450,1885
20250206,125300,58442083200,25500,25450,25500,25450,1075
20250206,125200,58414704800,25500,25500,25500,25450,709
20250206,125100,58396649200,25500,25500,25500,25450,231
20250206,125000,58390761800,25500,25500,25500,25450,2317
20250206,124900,58331703600,25450,25450,25500,25450,2408
20250206,124800,58270361500,25500,25500,25500,25450,2337
20250206,124700,58210828300,25500,25450,25500,25450,2068
20250206,124600,58158128150,25450,25450,25550,25450,10421
20250206,124500,57892474300,25500,25500,25500,25450,1108
20250206,124400,57864254600,25500,25500,25500,25450,2953
20250206,124300,57789034400,25450,25500,25500,25450,5570
20250206,124200,57647240950,25500,25450,25500,25450,4522
20250206,124100,57532139850,25500,25500,25550,25450,5354
20250206,124000,57395598800,25550,25500,25550,25500,1716
20250206,123900,57351782050,25500,25500,25550,25500,1473
20250206,123800,57314179350,25500,25550,25550,25500,680
20250206,123700,57296832850,25500,25500,25550,25500,1304
20250206,123600,57263570000,25550,25500,25550,25450,5603
20250206,123500,57120675750,25500,25500,25550,25450,1868
20250206,123400,57073047450,25500,25550,25550,25450,3365
20250206,123300,56987331650,25550,25500,25550,25500,8987
20250206,123200,56758151350,25500,25450,25500,25450,4521
20250206,123100,56643016700,25500,25500,25500,25450,3072
20250206,123000,56564711850,25500,25550,25550,25450,10577
20250206,122900,56295011650,25550,25550,25600,25500,1564
20250206,122800,56255050050,25500,25500,25600,25500,4860
20250206,122700,56131007600,25550,25500,25550,25500,3417
20250206,122600,56043718050,25550,25550,25600,25500,5741
20250206,122500,55897066350,25550,25600,25600,25550,1094
20250206,122400,55869102950,25600,25550,25600,25550,1729
20250206,122300,55824887850,25550,25600,25650,25550,1277
20250206,122200,55792199050,25550,25650,25650,25550,6483
20250206,122100,55626348150,25650,25600,25650,25550,2635
20250206,122000,55558899850,25600,25600,25600,25550,6623
20250206,121900,55389423950,25550,25600,25600,25550,1321
20250206,121800,55355635350,25600,25550,25600,25500,2057
20250206,121700,55303081600,25550,25500,25600,25500,3336
20250206,121600,55217854400,25550,25550,25550,25500,2056
20250206,121500,55165330350,25550,25500,25550,25500,506
20250206,121400,55152409400,25550,25500,25550,25500,583
20250206,121300,55137538100,25550,25500,25550,25500,1591
20250206,121200,55096941100,25500,25500,25550,25500,502
20250206,121100,55084135050,25500,25500,25550,25500,1540
20250206,121000,55044849300,25500,25550,25550,25500,2072
20250206,120900,54992009600,25550,25600,25600,25500,4172
20250206,120800,54885421850,25600,25600,25600,25550,591
20250206,120700,54870302550,25600,25550,25600,25550,1245
20250206,120600,54838477350,25550,25500,25600,25500,2668
20250206,120500,54770333250,25550,25550,25550,25500,2338
20250206,120400,54710696750,25550,25500,25550,25500,2977
20250206,120300,54634634600,25550,25550,25600,25500,2213
20250206,120200,54578092700,25550,25550,25600,25550,1295
20250206,120100,54544998750,25550,25550,25600,25550,2443
20250206,120000,54482496000,25600,25550,25600,25500,2600
20250206,115900,54416123700,25550,25550,25550,25500,3309
20250206,115800,54331593800,25500,25500,25550,25500,2482
20250206,115700,54268276900,25550,25500,25550,25500,6859
20250206,115600,54093259350,25550,25600,25650,25500,6541
20250206,115500,53926107850,25650,25600,25650,25550,2578
20250206,115400,53860064000,25550,25550,25650,25550,4961
20250206,115300,53733142050,25550,25500,25600,25500,17232
20250206,115200,53293533700,25500,25500,25550,25500,2048
20250206,115100,53241286650,25550,25600,25600,25500,9447
20250206,115000,52999924250,25550,25650,25650,25550,10520
20250206,114900,52730750850,25650,25650,25650,25600,3986
20250206,114800,52628674050,25700,25650,25700,25650,4262
20250206,114700,52519333200,25700,25650,25700,25650,1048
20250206,114600,52492451200,25650,25650,25700,25650,908
20250206,114500,52469151550,25700,25700,25700,25650,742
20250206,114400,52450098550,25700,25650,25700,25650,902
20250206,114300,52426956400,25650,25700,25700,25650,1432
20250206,114200,52390207500,25700,25700,25700,25600,1720
20250206,114100,52346097000,25650,25700,25700,25650,1044
20250206,114000,52319293350,25700,25600,25700,25550,7695
20250206,113900,52122144600,25600,25600,25650,25550,8035
20250206,113800,51916448800,25600,25650,25650,25550,8267
20250206,113700,51704839900,25650,25650,25650,25600,1760
20250206,113600,51659744800,25600,25650,25650,25600,1541
20250206,113500,51620259850,25650,25600,25650,25600,4235
20250206,113400,51511662300,25600,25600,25650,25600,6813
20250206,113300,51337081900,25600,25650,25650,25600,2721
20250206,113200,51267395500,25650,25650,25700,25600,5707
20250206,113100,51121010950,25650,25650,25700,25600,1956
20250206,113000,51070839550,25650,25650,25700,25600,8440
20250206,112900,50854395300,25700,25700,25700,25650,1745
20250206,112800,50809598100,25700,25650,25700,25650,1849
20250206,112700,50762130800,25650,25650,25700,25600,11029
20250206,112600,50479211900,25650,25650,25700,25600,12346
20250206,112500,50162528750,25650,25650,25700,25650,5084
20250206,112400,50032105250,25700,25650,25700,25650,8732
20250206,112300,49808088750,25650,25650,25700,25650,1758
20250206,112200,49762939000,25700,25650,25700,25600,10393
20250206,112100,49496401650,25650,25800,25800,25650,15647
20250206,112000,49093767500,25800,25850,25850,25750,22212
20250206,111900,48520208850,25850,25800,25850,25750,8274
20250206,111800,48306749650,25750,25750,25800,25700,7225
20250206,111700,48120751600,25700,25750,25800,25700,13720
20250206,111600,47767904750,25750,25700,25750,25600,18370
20250206,111500,47296105850,25700,25800,25850,25700,18332
20250206,111400,46823849650,25850,25800,25850,25800,17808
20250206,111300,46363806400,25850,25800,25850,25800,11219
20250206,111200,46073982000,25850,25900,25950,25800,26927
20250206,111100,45377567750,25950,25950,26000,25900,9085
20250206,111000,45141859850,25900,26050,26100,25900,48062
20250206,110900,43892395800,26050,25950,26100,25900,55887
20250206,110800,42438152000,25950,25900,25950,25850,25986
20250206,110700,41765061200,25900,25850,25900,25800,13316
20250206,110600,41420747500,25850,25900,25950,25800,39477
20250206,110500,40399379600,25900,25950,26000,25900,44625
20250206,110400,39241757100,25950,25800,25950,25800,24808
20250206,110300,38600368300,25800,25750,25850,25700,33675
20250206,110200,37731717050,25750,25650,25750,25650,7118
20250206,110100,37548674850,25700,25750,25750,25650,17414
20250206,110000,37100566350,25750,25600,25750,25600,22287
20250206,105900,36528210800,25600,25550,25650,25550,14063
20250206,105800,36168268050,25600,25550,25650,25550,19185
20250206,105700,35677256950,25550,25500,25600,25500,13781
20250206,105600,35324878250,25500,25550,25550,25500,9201
20250206,105500,35089922350,25500,25450,25550,25400,17629
20250206,105400,34640710150,25400,25350,25450,25350,7802
20250206,105300,34442387950,25400,25400,25400,25350,2241
20250206,105200,34385513500,25350,25400,25400,25350,3281
20250206,105100,34302181500,25400,25450,25450,25400,6154
20250206,105000,34145734200,25450,25450,25500,25350,5652
20250206,104900,34001938500,25400,25400,25500,25350,29979
20250206,104800,33239677950,25450,25350,25450,25350,17210
20250206,104700,32802274000,25400,25300,25400,25300,8019
20250206,104600,32598935000,25300,25300,25350,25300,7103
20250206,104500,32418911150,25350,25250,25350,25250,17931
20250206,104400,31965243750,25250,25200,25300,25200,7401
20250206,104300,31778371150,25250,25200,25250,25100,21256
20250206,104200,31243597650,25200,25200,25250,25200,3633
20250206,104100,31151988300,25200,25200,25250,25200,3852
20250206,104000,31054793000,25200,25250,25250,25200,3672
20250206,103900,30962173250,25250,25250,25250,25200,1904
20250206,103800,30914124650,25250,25150,25250,25150,6730
20250206,103700,30744508450,25150,25150,25200,25150,916
20250206,103600,30721465200,25200,25100,25200,25100,6963
20250206,103500,30546348550,25150,25150,25150,25100,2567
20250206,103400,30481900200,25100,25100,25150,25100,2337
20250206,103300,30423239650,25100,25150,25200,25100,9132
20250206,103200,30193733150,25200,25200,25250,25150,8546
20250206,103100,29978490150,25250,25250,25250,25200,6493
20250206,103000,29814828550,25250,25300,25300,25200,12997
20250206,102900,29486805250,25300,25250,25300,25200,9895
20250206,102800,29236928750,25200,25250,25250,25200,5050
20250206,102700,29109518200,25250,25200,25250,25200,1242
20250206,102600,29078178850,25200,25200,25250,25150,2787
20250206,102500,29007931800,25200,25150,25250,25150,4769
20250206,102400,28887809300,25200,25200,25250,25150,1408
20250206,102300,28852326100,25200,25200,25250,25150,2723
20250206,102200,28783721600,25200,25200,25250,25150,5359
20250206,102100,28648683700,25200,25150,25200,25150,1673
20250206,102000,28606559250,25150,25150,25200,25150,2986
20250206,101900,28531386850,25150,25200,25250,25150,2231
20250206,101800,28475172000,25200,25200,25250,25150,13559
20250206,101700,28133588400,25250,25200,25250,25200,16361
20250206,101600,27720885850,25250,25200,25250,25150,7538
20250206,101500,27530924000,25200,25200,25200,25150,2860
20250206,101400,27458888000,25200,25200,25200,25150,3564
20250206,101300,27369158400,25150,25100,25200,25050,9790
20250206,101200,27123138550,25100,25100,25100,25050,5534
20250206,101100,26984314400,25050,25150,25150,25050,5866
20250206,101000,26837011700,25150,25100,25150,25050,5677
20250206,100900,26694577600,25100,25050,25100,25050,4772
20250206,100800,26574904900,25100,25050,25100,25050,3012
20250206,100700,26499431400,25050,25000,25100,25000,4748
20250206,100600,26380545950,25050,25000,25050,24950,5124
20250206,100500,26252497200,25000,25000,25050,24950,7941
20250206,100400,26054048400,25000,24950,25050,24950,5495
20250206,100300,25916717950,24950,25050,25050,24950,20656
20250206,100200,25400223150,25050,25050,25050,25000,7483
20250206,100100,25212848850,25050,25100,25100,25000,10902
20250206,100000,24939919350,25100,25050,25100,25050,3277
20250206,095900,24857691550,25050,25050,25100,25000,6433
20250206,095800,24696638150,25000,25050,25050,25000,3539
20250206,095700,24608054100,25050,25000,25050,25000,3919
20250206,095600,24510046900,25050,25000,25050,24950,7550
20250206,095500,24321310250,25000,24950,25000,24900,6511
20250206,095400,24158927900,24950,25000,25050,24900,17708
20250206,095300,23717213400,25050,25000,25050,24950,3906
20250206,095200,23619556050,25050,25150,25150,24950,19327
20250206,095100,23136018300,25100,25200,25200,25100,21665
20250206,095000,22591606350,25200,25150,25200,25150,10783
20250206,094900,22320154100,25150,25150,25200,25100,4362
20250206,094800,22210376650,25150,25150,25200,25100,14756
20250206,094700,21839220050,25150,25050,25150,25000,7555
20250206,094600,21649674400,25050,25000,25100,25000,12379
20250206,094500,21339528650,25050,24950,25050,24900,20983
20250206,094400,20815873750,24900,24950,25000,24900,23151
20250206,094300,20238145600,24950,24850,24950,24800,23762
20250206,094200,19647186450,24900,24850,24900,24800,28477
20250206,094100,18939711650,24900,25000,25000,24850,42810
20250206,094000,17873154550,25000,25000,25000,24950,6469
20250206,093900,17711673600,25000,25050,25050,24950,22952
20250206,093800,17137891350,25050,25050,25100,25000,8131
20250206,093700,16934284850,25050,25050,25100,25000,10991
20250206,093600,16659023600,25050,25050,25150,25000,16458
20250206,093500,16246417600,25100,25050,25100,25000,7428
20250206,093400,16060487650,25000,25100,25150,25000,22439
20250206,093300,15497454600,25100,25050,25100,25050,8829
20250206,093200,15275897750,25100,25000,25100,25000,6114
20250206,093100,15122665300,25050,25100,25100,24950,51788
20250206,093000,13827350150,25100,25050,25150,25000,17508
20250206,092900,13388538900,25050,25050,25100,25050,33898
20250206,092800,12539328700,25100,25100,25150,25050,6302
20250206,092700,12381186350,25100,25100,25150,25050,15779
20250206,092600,11985198000,25100,25150,25150,25050,16778
20250206,092500,11564000550,25100,25150,25150,25100,12149
20250206,092400,11259035100,25100,25150,25150,25100,8287
20250206,092300,11050955250,25150,25150,25200,25100,11732
20250206,092200,10755917350,25150,25350,25350,25100,73303
20250206,092100,8907627050,25300,25400,25400,25300,7674
20250206,092000,8713076050,25350,25300,25400,25250,16158
20250206,091900,8303872250,25300,25250,25300,25250,6172
20250206,091800,8147791900,25250,25200,25300,25200,4453
20250206,091700,8035362750,25250,25200,25300,25200,11828
20250206,091600,7736835000,25250,25300,25300,25200,12785
20250206,091500,7414090350,25250,25250,25300,25200,26240
20250206,091400,6751711350,25300,25300,25300,25250,8372
20250206,091300,6540150700,25300,25300,25350,25250,19267
20250206,091200,6052797900,25300,25350,25400,25300,18469
20250206,091100,5584612950,25350,25400,25400,25350,9072
20250206,091000,5354376250,25400,25450,25450,25350,8505
20250206,090900,5138467850,25400,25500,25500,25350,18546
20250206,090800,4667215700,25450,25500,25500,25450,10671
20250206,090700,4395517500,25500,25450,25500,25400,21148
20250206,090600,3856870300,25450,25450,25500,25450,14388
20250206,090500,3490644600,25450,25500,25550,25400,23073
20250206,090400,2903420800,25500,25550,25600,25450,15391
20250206,090300,2510998100,25600,25550,25600,25500,5856
20250206,090200,2361337400,25600,25550,25650,25450,16637
20250206,090100,1935626400,25550,25700,25750,25400,50540
20250206,090000,643994400,25750,25750,25800,25650,24974