KissMeData/277810/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,210400,603526486000,371000,371000,371000,371000,28205
20250205,210300,603526486000,371000,371000,371000,371000,0
20250205,210200,603526486000,371000,371000,371000,371000,0
20250205,210100,603526486000,371000,371000,371000,371000,0
20250205,210000,603526486000,371000,371000,371000,371000,0
20250205,205900,603526486000,371000,371000,371000,371000,0
20250205,205800,603526486000,371000,371000,371000,371000,0
20250205,205700,603526486000,371000,371000,371000,371000,0
20250205,205600,603526486000,371000,371000,371000,371000,0
20250205,205500,603526486000,371000,371000,371000,371000,0
20250205,205400,603526486000,371000,371000,371000,371000,0
20250205,205300,603526486000,371000,371000,371000,371000,0
20250205,205200,603526486000,371000,371000,371000,371000,0
20250205,205100,603526486000,371000,371000,371000,371000,0
20250205,205000,603526486000,371000,371000,371000,371000,0
20250205,204900,603526486000,371000,371000,371000,371000,0
20250205,204800,603526486000,371000,371000,371000,371000,0
20250205,204700,603526486000,371000,371000,371000,371000,0
20250205,204600,603526486000,371000,371000,371000,371000,0
20250205,204500,603526486000,371000,371000,371000,371000,0
20250205,204400,603526486000,371000,371000,371000,371000,0
20250205,204300,603526486000,371000,371000,371000,371000,0
20250205,204200,603526486000,371000,371000,371000,371000,0
20250205,204100,603526486000,371000,371000,371000,371000,0
20250205,204000,603526486000,371000,371000,371000,371000,0
20250205,203900,603526486000,371000,371000,371000,371000,0
20250205,203800,603526486000,371000,371000,371000,371000,0
20250205,203700,603526486000,371000,371000,371000,371000,0
20250205,203600,603526486000,371000,371000,371000,371000,0
20250205,203500,603526486000,371000,371000,371000,371000,0
20250205,203400,603526486000,371000,371000,371000,371000,28205
20250205,203300,603526486000,371000,371000,371000,371000,0
20250205,203200,603526486000,371000,371000,371000,371000,0
20250205,203100,603526486000,371000,371000,371000,371000,0
20250205,203000,603526486000,371000,371000,371000,371000,0
20250205,202900,603526486000,371000,371000,371000,371000,0
20250205,202800,603526486000,371000,371000,371000,371000,0
20250205,202700,603526486000,371000,371000,371000,371000,0
20250205,202600,603526486000,371000,371000,371000,371000,0
20250205,202500,603526486000,371000,371000,371000,371000,0
20250205,202400,603526486000,371000,371000,371000,371000,0
20250205,202300,603526486000,371000,371000,371000,371000,0
20250205,202200,603526486000,371000,371000,371000,371000,0
20250205,202100,603526486000,371000,371000,371000,371000,0
20250205,202000,603526486000,371000,371000,371000,371000,0
20250205,201900,603526486000,371000,371000,371000,371000,0
20250205,201800,603526486000,371000,371000,371000,371000,0
20250205,201700,603526486000,371000,371000,371000,371000,0
20250205,201600,603526486000,371000,371000,371000,371000,0
20250205,201500,603526486000,371000,371000,371000,371000,0
20250205,201400,603526486000,371000,371000,371000,371000,0
20250205,201300,603526486000,371000,371000,371000,371000,0
20250205,201200,603526486000,371000,371000,371000,371000,0
20250205,201100,603526486000,371000,371000,371000,371000,0
20250205,201000,603526486000,371000,371000,371000,371000,0
20250205,200900,603526486000,371000,371000,371000,371000,0
20250205,200800,603526486000,371000,371000,371000,371000,0
20250205,200700,603526486000,371000,371000,371000,371000,0
20250205,200600,603526486000,371000,371000,371000,371000,0
20250205,200500,603526486000,371000,371000,371000,371000,0
20250205,200400,603526486000,371000,371000,371000,371000,28205
20250205,200300,603526486000,371000,371000,371000,371000,0
20250205,200200,603526486000,371000,371000,371000,371000,0
20250205,200100,603526486000,371000,371000,371000,371000,0
20250205,200000,603526486000,371000,371000,371000,371000,0
20250205,195900,603526486000,371000,371000,371000,371000,0
20250205,195800,603526486000,371000,371000,371000,371000,0
20250205,195700,603526486000,371000,371000,371000,371000,0
20250205,195600,603526486000,371000,371000,371000,371000,0
20250205,195500,603526486000,371000,371000,371000,371000,0
20250205,195400,603526486000,371000,371000,371000,371000,0
20250205,195300,603526486000,371000,371000,371000,371000,0
20250205,195200,603526486000,371000,371000,371000,371000,0
20250205,195100,603526486000,371000,371000,371000,371000,0
20250205,195000,603526486000,371000,371000,371000,371000,0
20250205,194900,603526486000,371000,371000,371000,371000,0
20250205,194800,603526486000,371000,371000,371000,371000,0
20250205,194700,603526486000,371000,371000,371000,371000,0
20250205,194600,603526486000,371000,371000,371000,371000,0
20250205,194500,603526486000,371000,371000,371000,371000,0
20250205,194400,603526486000,371000,371000,371000,371000,0
20250205,194300,603526486000,371000,371000,371000,371000,0
20250205,194200,603526486000,371000,371000,371000,371000,0
20250205,194100,603526486000,371000,371000,371000,371000,0
20250205,194000,603526486000,371000,371000,371000,371000,0
20250205,193900,603526486000,371000,371000,371000,371000,0
20250205,193800,603526486000,371000,371000,371000,371000,0
20250205,193700,603526486000,371000,371000,371000,371000,0
20250205,193600,603526486000,371000,371000,371000,371000,0
20250205,193500,603526486000,371000,371000,371000,371000,0
20250205,193400,603526486000,371000,371000,371000,371000,28205
20250205,193300,603526486000,371000,371000,371000,371000,0
20250205,193200,603526486000,371000,371000,371000,371000,0
20250205,193100,603526486000,371000,371000,371000,371000,0
20250205,193000,603526486000,371000,371000,371000,371000,0
20250205,192900,603526486000,371000,371000,371000,371000,0
20250205,192800,603526486000,371000,371000,371000,371000,0
20250205,192700,603526486000,371000,371000,371000,371000,0
20250205,192600,603526486000,371000,371000,371000,371000,0
20250205,192500,603526486000,371000,371000,371000,371000,0
20250205,192400,603526486000,371000,371000,371000,371000,0
20250205,192300,603526486000,371000,371000,371000,371000,0
20250205,192200,603526486000,371000,371000,371000,371000,0
20250205,192100,603526486000,371000,371000,371000,371000,0
20250205,192000,603526486000,371000,371000,371000,371000,0
20250205,191900,603526486000,371000,371000,371000,371000,0
20250205,191800,603526486000,371000,371000,371000,371000,0
20250205,191700,603526486000,371000,371000,371000,371000,0
20250205,191600,603526486000,371000,371000,371000,371000,0
20250205,191500,603526486000,371000,371000,371000,371000,0
20250205,191400,603526486000,371000,371000,371000,371000,0
20250205,191300,603526486000,371000,371000,371000,371000,0
20250205,191200,603526486000,371000,371000,371000,371000,0
20250205,191100,603526486000,371000,371000,371000,371000,0
20250205,191000,603526486000,371000,371000,371000,371000,0
20250205,190900,603526486000,371000,371000,371000,371000,0
20250205,190800,603526486000,371000,371000,371000,371000,0
20250205,190700,603526486000,371000,371000,371000,371000,0
20250205,190600,603526486000,371000,371000,371000,371000,0
20250205,190500,603526486000,371000,371000,371000,371000,0
20250205,190400,603526486000,371000,371000,371000,371000,28205
20250205,190300,603526486000,371000,371000,371000,371000,0
20250205,190200,603526486000,371000,371000,371000,371000,0
20250205,190100,603526486000,371000,371000,371000,371000,0
20250205,190000,603526486000,371000,371000,371000,371000,0
20250205,185900,603526486000,371000,371000,371000,371000,0
20250205,185800,603526486000,371000,371000,371000,371000,0
20250205,185700,603526486000,371000,371000,371000,371000,0
20250205,185600,603526486000,371000,371000,371000,371000,0
20250205,185500,603526486000,371000,371000,371000,371000,0
20250205,185400,603526486000,371000,371000,371000,371000,0
20250205,185300,603526486000,371000,371000,371000,371000,0
20250205,185200,603526486000,371000,371000,371000,371000,0
20250205,185100,603526486000,371000,371000,371000,371000,0
20250205,185000,603526486000,371000,371000,371000,371000,0
20250205,184900,603526486000,371000,371000,371000,371000,0
20250205,184800,603526486000,371000,371000,371000,371000,0
20250205,184700,603526486000,371000,371000,371000,371000,0
20250205,184600,603526486000,371000,371000,371000,371000,0
20250205,184500,603526486000,371000,371000,371000,371000,0
20250205,184400,603526486000,371000,371000,371000,371000,0
20250205,184300,603526486000,371000,371000,371000,371000,0
20250205,184200,603526486000,371000,371000,371000,371000,0
20250205,184100,603526486000,371000,371000,371000,371000,0
20250205,184000,603526486000,371000,371000,371000,371000,0
20250205,183900,603526486000,371000,371000,371000,371000,0
20250205,183800,603526486000,371000,371000,371000,371000,0
20250205,183700,603526486000,371000,371000,371000,371000,0
20250205,183600,603526486000,371000,371000,371000,371000,0
20250205,183500,603526486000,371000,371000,371000,371000,0
20250205,183400,603526486000,371000,371000,371000,371000,28205
20250205,183300,603526486000,371000,371000,371000,371000,0
20250205,183200,603526486000,371000,371000,371000,371000,0
20250205,183100,603526486000,371000,371000,371000,371000,0
20250205,183000,603526486000,371000,371000,371000,371000,0
20250205,182900,603526486000,371000,371000,371000,371000,0
20250205,182800,603526486000,371000,371000,371000,371000,0
20250205,182700,603526486000,371000,371000,371000,371000,0
20250205,182600,603526486000,371000,371000,371000,371000,0
20250205,182500,603526486000,371000,371000,371000,371000,0
20250205,182400,603526486000,371000,371000,371000,371000,0
20250205,182300,603526486000,371000,371000,371000,371000,0
20250205,182200,603526486000,371000,371000,371000,371000,0
20250205,182100,603526486000,371000,371000,371000,371000,0
20250205,182000,603526486000,371000,371000,371000,371000,0
20250205,181900,603526486000,371000,371000,371000,371000,0
20250205,181800,603526486000,371000,371000,371000,371000,0
20250205,181700,603526486000,371000,371000,371000,371000,0
20250205,181600,603526486000,371000,371000,371000,371000,0
20250205,181500,603526486000,371000,371000,371000,371000,0
20250205,181400,603526486000,371000,371000,371000,371000,0
20250205,181300,603526486000,371000,371000,371000,371000,0
20250205,181200,603526486000,371000,371000,371000,371000,0
20250205,181100,603526486000,371000,371000,371000,371000,0
20250205,181000,603526486000,371000,371000,371000,371000,0
20250205,180900,603526486000,371000,371000,371000,371000,0
20250205,180800,603526486000,371000,371000,371000,371000,0
20250205,180700,603526486000,371000,371000,371000,371000,0
20250205,180600,603526486000,371000,371000,371000,371000,0
20250205,180500,603526486000,371000,371000,371000,371000,0
20250205,180400,603526486000,371000,371000,371000,371000,28205
20250205,180300,603526486000,371000,371000,371000,371000,0
20250205,180200,603526486000,371000,371000,371000,371000,0
20250205,180100,603526486000,371000,371000,371000,371000,0
20250205,180000,603526486000,371000,371000,371000,371000,0
20250205,175900,603526486000,371000,371000,371000,371000,0
20250205,175800,603526486000,371000,371000,371000,371000,0
20250205,175700,603526486000,371000,371000,371000,371000,0
20250205,175600,603526486000,371000,371000,371000,371000,0
20250205,175500,603526486000,371000,371000,371000,371000,0
20250205,175400,603526486000,371000,371000,371000,371000,0
20250205,175300,603526486000,371000,371000,371000,371000,0
20250205,175200,603526486000,371000,371000,371000,371000,0
20250205,175100,603526486000,371000,371000,371000,371000,0
20250205,175000,603526486000,371000,371000,371000,371000,0
20250205,174900,603526486000,371000,371000,371000,371000,0
20250205,174800,603526486000,371000,371000,371000,371000,0
20250205,174700,603526486000,371000,371000,371000,371000,0
20250205,174600,603526486000,371000,371000,371000,371000,0
20250205,174500,603526486000,371000,371000,371000,371000,0
20250205,174400,603526486000,371000,371000,371000,371000,0
20250205,174300,603526486000,371000,371000,371000,371000,0
20250205,174200,603526486000,371000,371000,371000,371000,0
20250205,174100,603526486000,371000,371000,371000,371000,0
20250205,174000,603526486000,371000,371000,371000,371000,0
20250205,173900,603526486000,371000,371000,371000,371000,0
20250205,173800,603526486000,371000,371000,371000,371000,0
20250205,173700,603526486000,371000,371000,371000,371000,0
20250205,173600,603526486000,371000,371000,371000,371000,0
20250205,173500,603526486000,371000,371000,371000,371000,0
20250205,173400,603526486000,371000,371000,371000,371000,28205
20250205,173300,603526486000,371000,371000,371000,371000,0
20250205,173200,603526486000,371000,371000,371000,371000,0
20250205,173100,603526486000,371000,371000,371000,371000,0
20250205,173000,603526486000,371000,371000,371000,371000,0
20250205,172900,603526486000,371000,371000,371000,371000,0
20250205,172800,603526486000,371000,371000,371000,371000,0
20250205,172700,603526486000,371000,371000,371000,371000,0
20250205,172600,603526486000,371000,371000,371000,371000,0
20250205,172500,603526486000,371000,371000,371000,371000,0
20250205,172400,603526486000,371000,371000,371000,371000,0
20250205,172300,603526486000,371000,371000,371000,371000,0
20250205,172200,603526486000,371000,371000,371000,371000,0
20250205,172100,603526486000,371000,371000,371000,371000,0
20250205,172000,603526486000,371000,371000,371000,371000,0
20250205,171900,603526486000,371000,371000,371000,371000,0
20250205,171800,603526486000,371000,371000,371000,371000,0
20250205,171700,603526486000,371000,371000,371000,371000,0
20250205,171600,603526486000,371000,371000,371000,371000,0
20250205,171500,603526486000,371000,371000,371000,371000,0
20250205,171400,603526486000,371000,371000,371000,371000,0
20250205,171300,603526486000,371000,371000,371000,371000,0
20250205,171200,603526486000,371000,371000,371000,371000,0
20250205,171100,603526486000,371000,371000,371000,371000,0
20250205,171000,603526486000,371000,371000,371000,371000,0
20250205,170900,603526486000,371000,371000,371000,371000,0
20250205,170800,603526486000,371000,371000,371000,371000,0
20250205,170700,603526486000,371000,371000,371000,371000,0
20250205,170600,603526486000,371000,371000,371000,371000,0
20250205,170500,603526486000,371000,371000,371000,371000,0
20250205,170400,603526486000,371000,371000,371000,371000,28205
20250205,170300,603526486000,371000,371000,371000,371000,0
20250205,170200,603526486000,371000,371000,371000,371000,0
20250205,170100,603526486000,371000,371000,371000,371000,0
20250205,170000,603526486000,371000,371000,371000,371000,0
20250205,165900,603526486000,371000,371000,371000,371000,0
20250205,165800,603526486000,371000,371000,371000,371000,0
20250205,165700,603526486000,371000,371000,371000,371000,0
20250205,165600,603526486000,371000,371000,371000,371000,0
20250205,165500,603526486000,371000,371000,371000,371000,0
20250205,165400,603526486000,371000,371000,371000,371000,0
20250205,165300,603526486000,371000,371000,371000,371000,0
20250205,165200,603526486000,371000,371000,371000,371000,0
20250205,165100,603526486000,371000,371000,371000,371000,0
20250205,165000,603526486000,371000,371000,371000,371000,0
20250205,164900,603526486000,371000,371000,371000,371000,0
20250205,164800,603526486000,371000,371000,371000,371000,0
20250205,164700,603526486000,371000,371000,371000,371000,0
20250205,164600,603526486000,371000,371000,371000,371000,0
20250205,164500,603526486000,371000,371000,371000,371000,0
20250205,164400,603526486000,371000,371000,371000,371000,0
20250205,164300,603526486000,371000,371000,371000,371000,0
20250205,164200,603526486000,371000,371000,371000,371000,0
20250205,164100,603526486000,371000,371000,371000,371000,0
20250205,164000,603526486000,371000,371000,371000,371000,0
20250205,163900,603526486000,371000,371000,371000,371000,0
20250205,163800,603526486000,371000,371000,371000,371000,0
20250205,163700,603526486000,371000,371000,371000,371000,0
20250205,163600,603526486000,371000,371000,371000,371000,0
20250205,163500,603526486000,371000,371000,371000,371000,0
20250205,163400,603526486000,371000,371000,371000,371000,28205
20250205,163300,603526486000,371000,371000,371000,371000,0
20250205,163200,603526486000,371000,371000,371000,371000,0
20250205,163100,603526486000,371000,371000,371000,371000,0
20250205,163000,603526486000,371000,371000,371000,371000,0
20250205,162900,603526486000,371000,371000,371000,371000,0
20250205,162800,603526486000,371000,371000,371000,371000,0
20250205,162700,603526486000,371000,371000,371000,371000,0
20250205,162600,603526486000,371000,371000,371000,371000,0
20250205,162500,603526486000,371000,371000,371000,371000,0
20250205,162400,603526486000,371000,371000,371000,371000,0
20250205,162300,603526486000,371000,371000,371000,371000,0
20250205,162200,603526486000,371000,371000,371000,371000,0
20250205,162100,603526486000,371000,371000,371000,371000,0
20250205,162000,603526486000,371000,371000,371000,371000,0
20250205,161900,603526486000,371000,371000,371000,371000,0
20250205,161800,603526486000,371000,371000,371000,371000,0
20250205,161700,603526486000,371000,371000,371000,371000,0
20250205,161600,603526486000,371000,371000,371000,371000,0
20250205,161500,603526486000,371000,371000,371000,371000,0
20250205,161400,603526486000,371000,371000,371000,371000,0
20250205,161300,603526486000,371000,371000,371000,371000,0
20250205,161200,603526486000,371000,371000,371000,371000,0
20250205,161100,603526486000,371000,371000,371000,371000,0
20250205,161000,603526486000,371000,371000,371000,371000,0
20250205,160900,603526486000,371000,371000,371000,371000,0
20250205,160800,603526486000,371000,371000,371000,371000,0
20250205,160700,603526486000,371000,371000,371000,371000,0
20250205,160600,603526486000,371000,371000,371000,371000,0
20250205,160500,603526486000,371000,371000,371000,371000,0
20250205,160400,603526486000,371000,371000,371000,371000,28205
20250205,160300,603526486000,371000,371000,371000,371000,0
20250205,160200,603526486000,371000,371000,371000,371000,0
20250205,160100,603526486000,371000,371000,371000,371000,0
20250205,160000,603526486000,371000,371000,371000,371000,0
20250205,155900,603526486000,371000,371000,371000,371000,0
20250205,155800,603526486000,371000,371000,371000,371000,0
20250205,155700,603526486000,371000,371000,371000,371000,0
20250205,155600,603526486000,371000,371000,371000,371000,0
20250205,155500,603526486000,371000,371000,371000,371000,0
20250205,155400,603526486000,371000,371000,371000,371000,0
20250205,155300,603526486000,371000,371000,371000,371000,0
20250205,155200,603526486000,371000,371000,371000,371000,0
20250205,155100,603526486000,371000,371000,371000,371000,0
20250205,155000,603526486000,371000,371000,371000,371000,0
20250205,154900,603526486000,371000,371000,371000,371000,0
20250205,154800,603526486000,371000,371000,371000,371000,0
20250205,154700,603526486000,371000,371000,371000,371000,0
20250205,154600,603526486000,371000,371000,371000,371000,0
20250205,154500,603526486000,371000,371000,371000,371000,0
20250205,154400,603526486000,371000,371000,371000,371000,0
20250205,154300,603526486000,371000,371000,371000,371000,0
20250205,154200,603526486000,371000,371000,371000,371000,0
20250205,154100,603526486000,371000,371000,371000,371000,0
20250205,154000,603526486000,371000,371000,371000,371000,0
20250205,153900,603526486000,371000,371000,371000,371000,0
20250205,153800,603526486000,371000,371000,371000,371000,0
20250205,153700,603526486000,371000,371000,371000,371000,0
20250205,153600,603526486000,371000,371000,371000,371000,0
20250205,153500,603526486000,371000,371000,371000,371000,0
20250205,153400,603526486000,371000,371000,371000,371000,28205
20250205,153300,603526486000,371000,371000,371000,371000,0
20250205,153200,603526486000,371000,371000,371000,371000,0
20250205,153100,603526486000,371000,371000,371000,371000,0
20250205,153000,603526486000,371000,371000,371000,371000,28205
20250205,152900,593062431000,371000,371000,371000,371000,0
20250205,152800,593062431000,371000,371000,371000,371000,0
20250205,152700,593062431000,371000,371000,371000,371000,0
20250205,152600,593062431000,371000,371000,371000,371000,0
20250205,152500,593062431000,371000,371000,371000,371000,0
20250205,152400,593062431000,371000,371000,371000,371000,0
20250205,152300,593062431000,371000,371000,371000,371000,0
20250205,152200,593062431000,371000,371000,371000,371000,0
20250205,152100,593062431000,371000,371000,371000,371000,0
20250205,152000,593062431000,371000,371000,371000,371000,0
20250205,151900,593062431000,371000,370500,371500,370500,6436
20250205,151800,590674904500,371000,371500,372000,370500,5673
20250205,151700,588569927500,372000,369000,372000,369000,13315
20250205,151600,583633362500,369500,368500,369500,368000,5125
20250205,151500,581742672000,368500,369000,369000,368500,1566
20250205,151400,581165547000,368500,368500,369000,367000,5879
20250205,151300,579001869000,368500,368000,369000,367500,3285
20250205,151200,577792149000,367500,368500,369000,367000,6733
20250205,151100,575314944500,368500,369500,370000,368500,3997
20250205,151000,573839421000,369500,369500,370000,369000,6990
20250205,150900,571254625500,369500,368500,369500,368000,4025
20250205,150800,569770832000,368500,368000,369000,367500,4659
20250205,150700,568054812500,368000,367500,368500,367000,2513
20250205,150600,567131051000,367000,368000,368500,366500,4697
20250205,150500,565403823500,368500,366000,368500,366000,4889
20250205,150400,563606953000,366000,369000,369000,366000,7217
20250205,150300,560956274500,368500,367500,369000,367500,5254
20250205,150200,559021060500,368000,368000,368000,366500,6592
20250205,150100,556600597000,368000,368000,369000,367500,7860
20250205,150000,553705738500,368000,366000,368500,366000,11279
20250205,145900,549564020500,366500,367000,368000,365000,14388
20250205,145800,544298308000,367500,372000,372000,366500,21384
20250205,145700,536405300000,371500,371500,372500,370500,8434
20250205,145600,533269779000,371000,373000,373000,371000,7126
20250205,145500,530618453000,373000,374500,375000,371500,12590
20250205,145400,525919600000,375000,376000,376500,374000,9573
20250205,145300,522329709500,376500,378500,379000,376000,23744
20250205,145200,513355275500,378000,378000,378000,378000,0
20250205,145100,513355275500,378000,378000,378000,378000,0
20250205,145000,513355275500,378000,376500,378500,376000,19148
20250205,144900,506124668500,377000,373000,377500,373000,26722
20250205,144800,496084383500,373500,373500,374000,372500,3901
20250205,144700,494628217000,373500,373000,373500,372000,3855
20250205,144600,493190974000,372000,372000,373500,372000,4378
20250205,144500,491559532000,372000,374000,374000,371500,7229
20250205,144400,488864894000,374000,372500,374000,372500,6545
20250205,144300,486422340500,373000,372000,373000,371000,3926
20250205,144200,484962087500,372000,371000,372000,370000,7283
20250205,144100,482260702000,371000,372500,374000,370500,11607
20250205,144000,477938215500,373000,375000,376000,372000,14719
20250205,143900,472436665000,375000,373500,378000,373000,32385
20250205,143800,460266518500,374000,373000,374500,372500,20900
20250205,143700,452463227500,373500,366500,373500,366500,43126
20250205,143600,436532834500,367000,364000,367000,364000,18852
20250205,143500,429644850000,364000,365000,365000,364000,2738
20250205,143400,428646458500,365000,364500,365000,364000,6436
20250205,143300,426299962000,364000,364500,364500,364000,2744
20250205,143200,425300243000,364000,362500,364500,362500,6733
20250205,143100,422851875500,362500,363000,363000,362500,2849
20250205,143000,421818692000,362500,362000,363000,362000,1752
20250205,142900,421183370500,362000,361000,362500,360500,3296
20250205,142800,419991262000,361000,361000,361000,360500,1212
20250205,142700,419554159000,361000,361500,361500,360500,2130
20250205,142600,418784760500,361000,361000,361500,360500,1116
20250205,142500,418381901500,361000,361000,361000,360500,732
20250205,142400,418117768000,360500,360000,361000,360000,715
20250205,142300,417859836000,360500,361000,361000,360000,671
20250205,142200,417618006500,361000,360000,361000,360000,1373
20250205,142100,417122981000,360500,360500,360500,359500,1597
20250205,142000,416547917500,360000,360000,360500,359500,3332
20250205,141900,415349099500,360000,361000,361500,360000,8138
20250205,141800,412416687000,361000,362000,362500,361000,2634
20250205,141700,411464380500,362000,363000,363000,362000,2445
20250205,141600,410577879000,363000,361500,363500,361500,4319
20250205,141500,409011503500,362000,361500,362000,361500,1761
20250205,141400,408374561000,361500,362000,362500,361500,2358
20250205,141300,407521582500,362000,362500,362500,362000,2012
20250205,141200,406793171000,362500,363000,363000,362000,3713
20250205,141100,405447497000,363000,363000,363500,362500,4469
20250205,141000,403825357000,363000,362500,363000,362000,2588
20250205,140900,402886998000,362000,363000,364000,361000,9945
20250205,140800,399282386500,363000,365500,366000,363000,10071
20250205,140700,395614635500,365500,364500,366500,364000,29877
20250205,140600,384698233000,364000,362500,364500,362000,23101
20250205,140500,376300031000,362000,360000,362000,360000,12678
20250205,140400,371720526000,360000,360500,360500,360000,944
20250205,140300,371380393000,360500,359500,360500,359000,2297
20250205,140200,370553710000,359500,359500,360000,358500,5073
20250205,140100,368731813500,359500,360000,360000,359500,1315
20250205,140000,368258989500,359500,359500,360000,359500,628
20250205,135900,368033104500,359500,360000,360000,359000,2115
20250205,135800,367273015500,360000,360500,361000,359500,2268
20250205,135700,366455911000,360500,359500,360500,359500,4682
20250205,135600,364770476500,359500,359500,360000,359000,2326
20250205,135500,363934306000,359000,361000,361500,358500,10088
20250205,135400,360301354500,361500,359500,362000,359500,20150
20250205,135300,353035231000,360000,358000,360000,357500,9468
20250205,135200,349636831000,358000,357000,358000,357000,2663
20250205,135100,348685125000,357000,358000,358000,357000,1482
20250205,135000,348155276500,357500,358500,358500,357500,2572
20250205,134900,347234883000,358500,358500,359000,358000,3408
20250205,134800,346013021500,358500,360000,360000,358000,10555
20250205,134700,342218828000,360000,355500,360000,355000,27072
20250205,134600,332524363000,355500,356000,356000,355000,1982
20250205,134500,331819772500,355500,356000,356000,355500,2466
20250205,134400,330942420000,356000,355500,356000,355000,3975
20250205,134300,329528583000,355500,353500,355500,353000,6712
20250205,134200,327150584000,353500,353500,353500,353000,394
20250205,134100,327011383000,353000,353500,354000,353000,1039
20250205,134000,326644037000,353500,353500,354000,353000,653
20250205,133900,326413134000,353500,353500,354000,353500,306
20250205,133800,326304932000,353500,354000,354000,353500,907
20250205,133700,325984232000,354000,354000,354500,353000,1860
20250205,133600,325326035500,354000,354000,354500,354000,888
20250205,133500,325011439500,354000,352000,354500,352000,4698
20250205,133400,323351422500,352000,352000,352500,352000,705
20250205,133300,323103109500,352000,352500,352500,352000,246
20250205,133200,323016507500,352000,352500,352500,352000,820
20250205,133100,322727597000,352500,352500,353000,352000,1062
20250205,133000,322353256500,352500,353000,353000,352500,312
20250205,132900,322243217500,353000,353000,353000,352500,352
20250205,132800,322119000000,353000,353000,353000,352500,927
20250205,132700,321791852500,352500,352500,353000,352500,638
20250205,132600,321566787500,353000,352500,353000,352500,139
20250205,132500,321517780000,352500,351000,353000,351000,3599
20250205,132400,320250425500,351000,351000,351500,351000,308
20250205,132300,320142234000,351000,351000,351500,351000,185
20250205,132200,320077251000,351000,351500,351500,351000,296
20250205,132100,319973238500,351500,351500,352000,351500,319
20250205,132000,319861063500,352000,351500,352000,351500,439
20250205,131900,319706655000,351500,350500,352000,350500,3076
20250205,131800,318626584000,350500,350500,351000,350500,595
20250205,131700,318418025500,351000,350500,351000,350500,932
20250205,131600,318091003500,351000,350500,351000,350500,577
20250205,131500,317888697500,351000,351000,351000,350500,268
20250205,131400,317794722500,351000,349500,351000,349500,1777
20250205,131300,317172070000,350000,349500,350500,349500,662
20250205,131200,316940433000,350000,349000,350500,348000,3863
20250205,131100,315592284500,348500,348500,349500,348500,2035
20250205,131000,314882696500,348500,350000,350000,348500,11302
20250205,130900,310933657000,350000,350500,351000,350000,8505
20250205,130800,307954409500,351000,351000,351500,350500,1703
20250205,130700,307356747500,351500,351000,351500,351000,377
20250205,130600,307224383000,351000,351000,351500,351000,801
20250205,130500,306942966000,351000,351000,351500,351000,383
20250205,130400,306808460500,351000,351500,351500,351000,545
20250205,130300,306617138000,351500,351000,351500,350500,804
20250205,130200,306334932000,350500,350500,351000,350500,1875
20250205,130100,305677590000,350500,351000,351500,350500,4217
20250205,130000,304197872500,351500,352000,352000,351000,2498
20250205,125900,303320095000,351500,352500,353000,351500,1928
20250205,125800,302641461500,352500,352500,353000,352000,829
20250205,125700,302349306000,352500,352000,352500,352000,109
20250205,125600,302310922000,352000,352000,352500,352000,691
20250205,125500,302067567000,352500,352000,352500,352000,500
20250205,125400,301891476500,352000,352000,352500,352000,180
20250205,125300,301828048000,352000,353000,353000,352000,1145
20250205,125200,301424523000,353000,353000,353000,352500,229
20250205,125100,301343759500,353000,352500,353000,352500,235
20250205,125000,301260822500,352500,352500,353000,352500,642
20250205,124900,301034244000,352500,352500,353000,352500,158
20250205,124800,300978528000,353000,353000,353000,352500,480
20250205,124700,300809167000,353000,353000,353500,353000,339
20250205,124600,300689487000,353000,353000,353500,353000,149
20250205,124500,300636853500,353500,353500,353500,353000,119
20250205,124400,300594807500,353500,353500,353500,353000,449
20250205,124300,300436107000,353500,353000,353500,353000,812
20250205,124200,300149118500,352500,353000,353500,352500,137
20250205,124100,300100742500,353000,353000,353000,352500,508
20250205,124000,299921435500,353000,353000,353500,352500,802
20250205,123900,299638302000,353500,353000,353500,353000,174
20250205,123800,299576827000,353500,353000,353500,353000,56
20250205,123700,299557045500,353500,353500,353500,353000,1333
20250205,123600,299085868000,354000,354000,354000,353500,355
20250205,123500,298960220500,353500,353500,354500,353500,1389
20250205,123400,298468531000,353500,353500,353500,353000,684
20250205,123300,298226757000,353500,352500,353500,352000,308
20250205,123200,298118064500,352500,352500,353500,352000,1148
20250205,123100,297713121500,352500,352500,353000,352000,742
20250205,123000,297451609000,352000,352500,352500,352000,145
20250205,122900,297400549500,352000,352000,352500,351500,583
20250205,122800,297195409000,351500,351500,352000,351500,425
20250205,122700,297046009500,352000,351500,352000,351500,555
20250205,122600,296850805000,351500,352500,353000,351500,938
20250205,122500,296520563500,352500,352500,353000,352500,532
20250205,122400,296332956000,352500,353000,353000,352500,1054
20250205,122300,295960961500,352500,352500,353000,352000,845
20250205,122200,295662991000,352000,352500,352500,352000,887
20250205,122100,295350374000,352000,352000,352500,352000,165
20250205,122000,295292277500,352500,352000,352500,351500,549
20250205,121900,295099101000,352000,352000,352000,351500,287
20250205,121800,294998134500,352000,351500,352000,351500,664
20250205,121700,294764680000,352000,352000,352000,351500,157
20250205,121600,294709442500,351500,351500,352000,351500,165
20250205,121500,294651411500,352000,352000,352000,351500,228
20250205,121400,294571179000,351500,351000,351500,351000,428
20250205,121300,294420749000,351500,351000,351500,351000,403
20250205,121200,294279280500,351000,351000,351500,350500,1270
20250205,121100,293833561000,351000,351000,351500,350500,4418
20250205,121000,292283465000,351000,351500,351500,351000,606
20250205,120900,292070698500,351000,351000,351500,351000,626
20250205,120800,291850925000,351500,352000,352000,351000,1382
20250205,120700,291365411000,352000,351500,352000,351500,227
20250205,120600,291285607500,351500,351500,352000,351500,193
20250205,120500,291217746000,351500,352000,352000,351000,1887
20250205,120400,290554377000,352000,352000,352500,351500,419
20250205,120300,290406890000,352000,352000,352000,351500,481
20250205,120200,290237674000,352000,352000,352500,351500,694
20250205,120100,289993449500,352000,352000,352500,351500,522
20250205,120000,289809711000,352000,351500,352000,351000,858
20250205,115900,289508122500,351000,351000,351500,351000,341
20250205,115800,289388321500,351000,351500,352000,351000,3156
20250205,115700,288279487500,351500,352000,352000,351500,220
20250205,115600,288202108500,351500,351500,352000,351000,1180
20250205,115500,287787425500,352000,352000,352000,351000,4523
20250205,115400,286197513000,352500,352500,353000,352000,1606
20250205,115300,285631840500,352000,352500,353000,352000,924
20250205,115200,285306300000,352500,353000,353000,352000,5970
20250205,115100,283202736500,353000,353000,353500,352500,794
20250205,115000,282922451500,353000,353000,353500,352000,3267
20250205,114900,281770207000,352500,354000,354000,352500,3136
20250205,114800,280662414000,353500,355500,355500,353500,3779
20250205,114700,279323035000,355500,356000,356000,355000,1072
20250205,114600,278942055500,355500,356500,357000,355500,3273
20250205,114500,277776254500,356500,356000,356500,356000,934
20250205,114400,277443434500,356500,355000,356500,355000,3297
20250205,114300,276270559000,355500,355500,355500,355000,751
20250205,114200,276003891000,355000,355500,355500,355000,273
20250205,114100,275906961000,355500,355500,355500,355000,303
20250205,114000,275799297500,355000,355500,355500,355000,336
20250205,113900,275679942000,355500,355500,355500,355000,527
20250205,113800,275492725000,355500,355000,355500,354500,1028
20250205,113700,275127822000,354500,354500,355000,354500,257
20250205,113600,275036651000,355000,354500,355000,354500,616
20250205,113500,274818065500,355000,355000,355000,354500,152
20250205,113400,274764151500,354500,354500,355000,354500,238
20250205,113300,274679700500,354500,354500,355000,354500,126
20250205,113200,274635001000,355000,354500,355000,354000,330
20250205,113100,274518078500,354500,354500,355000,354000,568
20250205,113000,274316725000,354500,355000,355500,354500,1320
20250205,112900,273848220000,355000,355000,355500,355000,661
20250205,112800,273613486500,355500,355500,355500,355000,548
20250205,112700,273418705500,355500,355000,355500,355000,219
20250205,112600,273340927500,355000,355000,355500,355000,266
20250205,112500,273246412000,355500,356000,356000,355000,612
20250205,112400,273028845500,355500,356000,356500,355500,1076
20250205,112300,272645725500,356500,356000,356500,356000,936
20250205,112200,272312458000,356500,356000,356500,356000,1006
20250205,112100,271953974000,356500,356000,356500,355500,1728
20250205,112000,271338687500,356000,355000,356000,355000,1581
20250205,111900,270776675000,355000,355500,355500,355000,250
20250205,111800,270687847000,355500,355000,356000,354500,2616
20250205,111700,269758404500,354500,355000,355500,354500,860
20250205,111600,269453080500,355500,355000,355500,355000,327
20250205,111500,269336935500,355000,355500,356000,355000,864
20250205,111400,269029765500,355500,355000,355500,354500,2673
20250205,111300,268080117000,355000,354500,355000,354500,380
20250205,111200,267945281000,355000,355000,355500,354500,950
20250205,111100,267608062000,355000,354500,355500,354000,1731
20250205,111000,266993763000,354500,354000,354500,353500,2312
20250205,110900,266174826000,354000,354000,354000,353500,590
20250205,110800,265966120000,353500,353000,354000,353000,603
20250205,110700,265752941000,353000,353000,353500,353000,308
20250205,110600,265644095500,353000,353000,353500,353000,263
20250205,110500,265551194500,353000,353000,353500,352500,495
20250205,110400,265376417500,352500,353000,353000,352500,344
20250205,110300,265254994500,353000,353000,353500,352500,478
20250205,110200,265086296000,353000,353000,353500,352500,792
20250205,110100,264806765500,353000,353000,353500,352500,806
20250205,110000,264522280500,352500,353000,353000,352500,374
20250205,105900,264390331000,352500,352500,353000,352000,275
20250205,105800,264293389000,352500,352000,352500,352000,259
20250205,105700,264202139000,352000,352500,352500,351500,1328
20250205,105600,263734624000,352000,352500,353000,352000,615
20250205,105500,263517950500,352500,352500,353000,352000,179
20250205,105400,263454842500,352000,352000,352500,352000,606
20250205,105300,263241408500,352000,352500,352500,352000,309
20250205,105200,263132531000,352000,352000,352500,352000,344
20250205,105100,263011418500,352500,351500,352500,351500,451
20250205,105000,262852693500,352000,351500,352000,351000,610
20250205,104900,262638299500,351000,351500,352000,351000,1389
20250205,104800,262150081000,351500,351500,352000,351500,330
20250205,104700,262034031500,351500,351500,352000,351500,345
20250205,104600,261912664500,352000,351000,352000,351000,1464
20250205,104500,261398335000,351500,354000,354000,351000,5333
20250205,104400,259520415500,354000,353500,354000,353500,537
20250205,104300,259330504500,354000,353000,354000,352500,779
20250205,104200,259055258000,352500,352500,353000,352000,1100
20250205,104100,258667302000,352500,352000,352500,352000,705
20250205,104000,258419083500,352000,352000,352500,352000,1139
20250205,103900,258018139000,352500,353000,353000,352000,980
20250205,103800,257672790500,352500,353000,353000,352500,2333
20250205,103700,256850317000,352500,353500,353500,352500,1433
20250205,103600,256344539500,353000,353500,353500,352500,2931
20250205,103500,255309499000,354000,355000,355500,353500,2736
20250205,103400,254339444000,355000,354000,355500,353500,2138
20250205,103300,253581523000,354000,354500,355000,354000,2526
20250205,103200,252686287000,354500,355000,355500,354500,980
20250205,103100,252338297500,355000,357500,357500,355000,3169
20250205,103000,251208488500,357500,357000,357500,356000,3986
20250205,102900,249785685000,357000,356000,357000,356000,4272
20250205,102800,248263246500,356000,354500,356000,354500,3825
20250205,102700,246904310500,354500,354500,355000,354000,1844
20250205,102600,246250460500,355000,354000,355000,353500,2817
20250205,102500,245252631000,354000,354000,354500,354000,521
20250205,102400,245068119500,354000,354500,354500,354000,496
20250205,102300,244892412500,354500,354000,355000,354000,1721
20250205,102200,244282555000,354000,354000,354000,353500,953
20250205,102100,243945218500,354000,353500,354000,353500,852
20250205,102000,243643747500,354000,354000,354000,353500,849
20250205,101900,243343235500,353500,354500,355000,353500,2821
20250205,101800,242344017000,354000,354000,354500,353500,2180
20250205,101700,241572366000,354000,353000,354000,352500,975
20250205,101600,241227948500,353000,352500,353000,352500,869
20250205,101500,240921537500,353000,353000,353500,352000,1019
20250205,101400,240562169000,352500,352000,353000,352000,1015
20250205,101300,240204097500,352000,352000,352500,351500,761
20250205,101200,239936220500,352000,351500,352000,351000,954
20250205,101100,239600911500,351500,351500,351500,351000,1335
20250205,101000,239132144500,351000,351000,351500,351000,771
20250205,100900,238861332000,351000,351000,351500,351000,1624
20250205,100800,238290988000,351500,352500,352500,351000,3269
20250205,100700,237141043000,352500,353500,354000,352000,2834
20250205,100600,236140219500,353500,353500,354000,353000,2428
20250205,100500,235281934500,353500,352500,353500,352500,1704
20250205,100400,234680346000,352500,352500,353000,352000,1291
20250205,100300,234225274500,352500,351500,353000,351500,1890
20250205,100200,233559575500,352000,351000,352500,350500,3932
20250205,100100,232178516000,351000,351000,351500,351000,1146
20250205,100000,231776083500,351000,350500,352000,350500,1841
20250205,095900,231129715500,351000,352000,352000,350000,10121
20250205,095800,227578013500,351500,353000,353500,351500,4277
20250205,095700,226070721500,353000,352500,353500,352500,2204
20250205,095600,225292899000,353000,352000,353000,352000,894
20250205,095500,224977835500,352500,352000,352500,351000,3540
20250205,095400,223732685000,352000,352000,352500,351000,7051
20250205,095300,221254079000,352000,353000,353500,352000,4588
20250205,095200,219636541000,353500,355000,355000,353000,4521
20250205,095100,218037911500,355000,356000,356000,354500,3732
20250205,095000,216712259500,356000,354000,356500,354000,3795
20250205,094900,215363221000,354000,354000,354500,354000,1090
20250205,094800,214977052000,354500,354500,354500,354000,691
20250205,094700,214732261500,354500,353500,355000,353000,2624
20250205,094600,213804138500,353000,354000,354000,353000,1342
20250205,094500,213329619500,354000,353000,354000,353000,1473
20250205,094400,212809023000,353500,354500,354500,353000,2959
20250205,094300,211762418000,354500,355500,356000,354500,1957
20250205,094200,211067552000,355500,354500,356000,354500,4611
20250205,094100,209428938500,355000,353000,355000,352500,3791
20250205,094000,208087816000,353000,352000,353000,352000,4259
20250205,093900,206587201000,352000,354000,354000,352000,9732
20250205,093800,203155631500,354500,355500,355500,354000,13994
20250205,093700,198192097500,355000,357500,358000,354000,18132
20250205,093600,191753108000,358000,357500,358000,357000,1961
20250205,093500,191052353000,358500,359000,359500,357500,3589
20250205,093400,189765260500,359000,359000,359500,358000,4397
20250205,093300,188187173000,359000,357000,359500,357000,3231
20250205,093200,187028948000,357000,359000,359000,357000,3384
20250205,093100,185816090000,358500,356500,360000,356500,8550
20250205,093000,182749357000,356500,356000,357000,356000,1456
20250205,092900,182230485500,356500,356000,356500,355500,2068
20250205,092800,181494651000,356000,355500,356500,354500,4597
20250205,092700,179861176500,355500,359000,359500,355500,7889
20250205,092600,177037082500,359000,358000,359500,357500,7461
20250205,092500,174362140000,357500,355000,358500,355000,8053
20250205,092400,171484313500,355000,354500,356500,354000,7052
20250205,092300,168982653000,354500,355500,356000,354500,7140
20250205,092200,166446687000,355500,355500,356000,355500,4397
20250205,092100,164883085500,355500,357000,358000,355500,8341
20250205,092000,161909008500,357000,357000,358000,356500,4734
20250205,091900,160219147000,357000,354500,358500,354500,5766
20250205,091800,158161280000,355000,359000,359000,354000,20996
20250205,091700,150683553500,359500,360000,361000,359000,7854
20250205,091600,147855745500,360000,359000,361500,359000,7456
20250205,091500,145167848500,360000,360000,360000,358000,9731
20250205,091400,141673157500,361000,360000,362500,359000,11683
20250205,091300,137458240000,359000,362000,362500,358500,16799
20250205,091200,131406474500,362000,364000,366500,361500,30413
20250205,091100,120327420500,364000,363500,364000,360500,26464
20250205,091000,110735211500,364000,355500,365500,353500,61263
20250205,090900,88702367000,355500,350500,356000,350500,18912
20250205,090800,82008154500,350500,354000,354500,350500,7651
20250205,090700,79311763000,354500,354000,356000,353000,15328
20250205,090600,73881611000,355000,352000,356500,351500,20134
20250205,090500,66729811000,353000,348500,353500,348500,14444
20250205,090400,61662828000,349000,355500,356500,347500,25341
20250205,090300,52729302500,356000,353500,357000,351000,44431
20250205,090200,36961180500,354000,346000,354000,344000,41371
20250205,090100,22522483000,345500,347500,349500,345000,25762
20250205,090000,13581636500,348000,344500,348000,342500,39353