KissMeData/300080/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,211300,7730685350,25000,25000,25000,25000,6149
20250210,211200,7730685350,25000,25000,25000,25000,0
20250210,211100,7730685350,25000,25000,25000,25000,0
20250210,211000,7730685350,25000,25000,25000,25000,0
20250210,210900,7730685350,25000,25000,25000,25000,0
20250210,210800,7730685350,25000,25000,25000,25000,0
20250210,210700,7730685350,25000,25000,25000,25000,0
20250210,210600,7730685350,25000,25000,25000,25000,0
20250210,210500,7730685350,25000,25000,25000,25000,0
20250210,210400,7730685350,25000,25000,25000,25000,0
20250210,210300,7730685350,25000,25000,25000,25000,0
20250210,210200,7730685350,25000,25000,25000,25000,0
20250210,210100,7730685350,25000,25000,25000,25000,0
20250210,210000,7730685350,25000,25000,25000,25000,0
20250210,205900,7730685350,25000,25000,25000,25000,0
20250210,205800,7730685350,25000,25000,25000,25000,0
20250210,205700,7730685350,25000,25000,25000,25000,0
20250210,205600,7730685350,25000,25000,25000,25000,0
20250210,205500,7730685350,25000,25000,25000,25000,0
20250210,205400,7730685350,25000,25000,25000,25000,0
20250210,205300,7730685350,25000,25000,25000,25000,0
20250210,205200,7730685350,25000,25000,25000,25000,0
20250210,205100,7730685350,25000,25000,25000,25000,0
20250210,205000,7730685350,25000,25000,25000,25000,0
20250210,204900,7730685350,25000,25000,25000,25000,0
20250210,204800,7730685350,25000,25000,25000,25000,0
20250210,204700,7730685350,25000,25000,25000,25000,0
20250210,204600,7730685350,25000,25000,25000,25000,0
20250210,204500,7730685350,25000,25000,25000,25000,0
20250210,204400,7730685350,25000,25000,25000,25000,0
20250210,204300,7730685350,25000,25000,25000,25000,6149
20250210,204200,7730685350,25000,25000,25000,25000,0
20250210,204100,7730685350,25000,25000,25000,25000,0
20250210,204000,7730685350,25000,25000,25000,25000,0
20250210,203900,7730685350,25000,25000,25000,25000,0
20250210,203800,7730685350,25000,25000,25000,25000,0
20250210,203700,7730685350,25000,25000,25000,25000,0
20250210,203600,7730685350,25000,25000,25000,25000,0
20250210,203500,7730685350,25000,25000,25000,25000,0
20250210,203400,7730685350,25000,25000,25000,25000,0
20250210,203300,7730685350,25000,25000,25000,25000,0
20250210,203200,7730685350,25000,25000,25000,25000,0
20250210,203100,7730685350,25000,25000,25000,25000,0
20250210,203000,7730685350,25000,25000,25000,25000,0
20250210,202900,7730685350,25000,25000,25000,25000,0
20250210,202800,7730685350,25000,25000,25000,25000,0
20250210,202700,7730685350,25000,25000,25000,25000,0
20250210,202600,7730685350,25000,25000,25000,25000,0
20250210,202500,7730685350,25000,25000,25000,25000,0
20250210,202400,7730685350,25000,25000,25000,25000,0
20250210,202300,7730685350,25000,25000,25000,25000,0
20250210,202200,7730685350,25000,25000,25000,25000,0
20250210,202100,7730685350,25000,25000,25000,25000,0
20250210,202000,7730685350,25000,25000,25000,25000,0
20250210,201900,7730685350,25000,25000,25000,25000,0
20250210,201800,7730685350,25000,25000,25000,25000,0
20250210,201700,7730685350,25000,25000,25000,25000,0
20250210,201600,7730685350,25000,25000,25000,25000,0
20250210,201500,7730685350,25000,25000,25000,25000,0
20250210,201400,7730685350,25000,25000,25000,25000,0
20250210,201300,7730685350,25000,25000,25000,25000,6149
20250210,201200,7730685350,25000,25000,25000,25000,0
20250210,201100,7730685350,25000,25000,25000,25000,0
20250210,201000,7730685350,25000,25000,25000,25000,0
20250210,200900,7730685350,25000,25000,25000,25000,0
20250210,200800,7730685350,25000,25000,25000,25000,0
20250210,200700,7730685350,25000,25000,25000,25000,0
20250210,200600,7730685350,25000,25000,25000,25000,0
20250210,200500,7730685350,25000,25000,25000,25000,0
20250210,200400,7730685350,25000,25000,25000,25000,0
20250210,200300,7730685350,25000,25000,25000,25000,0
20250210,200200,7730685350,25000,25000,25000,25000,0
20250210,200100,7730685350,25000,25000,25000,25000,0
20250210,200000,7730685350,25000,25000,25000,25000,0
20250210,195900,7730685350,25000,25000,25000,25000,0
20250210,195800,7730685350,25000,25000,25000,25000,0
20250210,195700,7730685350,25000,25000,25000,25000,0
20250210,195600,7730685350,25000,25000,25000,25000,0
20250210,195500,7730685350,25000,25000,25000,25000,0
20250210,195400,7730685350,25000,25000,25000,25000,0
20250210,195300,7730685350,25000,25000,25000,25000,0
20250210,195200,7730685350,25000,25000,25000,25000,0
20250210,195100,7730685350,25000,25000,25000,25000,0
20250210,195000,7730685350,25000,25000,25000,25000,0
20250210,194900,7730685350,25000,25000,25000,25000,0
20250210,194800,7730685350,25000,25000,25000,25000,0
20250210,194700,7730685350,25000,25000,25000,25000,0
20250210,194600,7730685350,25000,25000,25000,25000,0
20250210,194500,7730685350,25000,25000,25000,25000,0
20250210,194400,7730685350,25000,25000,25000,25000,0
20250210,194300,7730685350,25000,25000,25000,25000,6149
20250210,194200,7730685350,25000,25000,25000,25000,0
20250210,194100,7730685350,25000,25000,25000,25000,0
20250210,194000,7730685350,25000,25000,25000,25000,0
20250210,193900,7730685350,25000,25000,25000,25000,0
20250210,193800,7730685350,25000,25000,25000,25000,0
20250210,193700,7730685350,25000,25000,25000,25000,0
20250210,193600,7730685350,25000,25000,25000,25000,0
20250210,193500,7730685350,25000,25000,25000,25000,0
20250210,193400,7730685350,25000,25000,25000,25000,0
20250210,193300,7730685350,25000,25000,25000,25000,0
20250210,193200,7730685350,25000,25000,25000,25000,0
20250210,193100,7730685350,25000,25000,25000,25000,0
20250210,193000,7730685350,25000,25000,25000,25000,0
20250210,192900,7730685350,25000,25000,25000,25000,0
20250210,192800,7730685350,25000,25000,25000,25000,0
20250210,192700,7730685350,25000,25000,25000,25000,0
20250210,192600,7730685350,25000,25000,25000,25000,0
20250210,192500,7730685350,25000,25000,25000,25000,0
20250210,192400,7730685350,25000,25000,25000,25000,0
20250210,192300,7730685350,25000,25000,25000,25000,0
20250210,192200,7730685350,25000,25000,25000,25000,0
20250210,192100,7730685350,25000,25000,25000,25000,0
20250210,192000,7730685350,25000,25000,25000,25000,0
20250210,191900,7730685350,25000,25000,25000,25000,0
20250210,191800,7730685350,25000,25000,25000,25000,0
20250210,191700,7730685350,25000,25000,25000,25000,0
20250210,191600,7730685350,25000,25000,25000,25000,0
20250210,191500,7730685350,25000,25000,25000,25000,0
20250210,191400,7730685350,25000,25000,25000,25000,0
20250210,191300,7730685350,25000,25000,25000,25000,6149
20250210,191200,7730685350,25000,25000,25000,25000,0
20250210,191100,7730685350,25000,25000,25000,25000,0
20250210,191000,7730685350,25000,25000,25000,25000,0
20250210,190900,7730685350,25000,25000,25000,25000,0
20250210,190800,7730685350,25000,25000,25000,25000,0
20250210,190700,7730685350,25000,25000,25000,25000,0
20250210,190600,7730685350,25000,25000,25000,25000,0
20250210,190500,7730685350,25000,25000,25000,25000,0
20250210,190400,7730685350,25000,25000,25000,25000,0
20250210,190300,7730685350,25000,25000,25000,25000,0
20250210,190200,7730685350,25000,25000,25000,25000,0
20250210,190100,7730685350,25000,25000,25000,25000,0
20250210,190000,7730685350,25000,25000,25000,25000,0
20250210,185900,7730685350,25000,25000,25000,25000,0
20250210,185800,7730685350,25000,25000,25000,25000,0
20250210,185700,7730685350,25000,25000,25000,25000,0
20250210,185600,7730685350,25000,25000,25000,25000,0
20250210,185500,7730685350,25000,25000,25000,25000,0
20250210,185400,7730685350,25000,25000,25000,25000,0
20250210,185300,7730685350,25000,25000,25000,25000,0
20250210,185200,7730685350,25000,25000,25000,25000,0
20250210,185100,7730685350,25000,25000,25000,25000,0
20250210,185000,7730685350,25000,25000,25000,25000,0
20250210,184900,7730685350,25000,25000,25000,25000,0
20250210,184800,7730685350,25000,25000,25000,25000,0
20250210,184700,7730685350,25000,25000,25000,25000,0
20250210,184600,7730685350,25000,25000,25000,25000,0
20250210,184500,7730685350,25000,25000,25000,25000,0
20250210,184400,7730685350,25000,25000,25000,25000,0
20250210,184300,7730685350,25000,25000,25000,25000,6149
20250210,184200,7730685350,25000,25000,25000,25000,0
20250210,184100,7730685350,25000,25000,25000,25000,0
20250210,184000,7730685350,25000,25000,25000,25000,0
20250210,183900,7730685350,25000,25000,25000,25000,0
20250210,183800,7730685350,25000,25000,25000,25000,0
20250210,183700,7730685350,25000,25000,25000,25000,0
20250210,183600,7730685350,25000,25000,25000,25000,0
20250210,183500,7730685350,25000,25000,25000,25000,0
20250210,183400,7730685350,25000,25000,25000,25000,0
20250210,183300,7730685350,25000,25000,25000,25000,0
20250210,183200,7730685350,25000,25000,25000,25000,0
20250210,183100,7730685350,25000,25000,25000,25000,0
20250210,183000,7730685350,25000,25000,25000,25000,0
20250210,182900,7730685350,25000,25000,25000,25000,0
20250210,182800,7730685350,25000,25000,25000,25000,0
20250210,182700,7730685350,25000,25000,25000,25000,0
20250210,182600,7730685350,25000,25000,25000,25000,0
20250210,182500,7730685350,25000,25000,25000,25000,0
20250210,182400,7730685350,25000,25000,25000,25000,0
20250210,182300,7730685350,25000,25000,25000,25000,0
20250210,182200,7730685350,25000,25000,25000,25000,0
20250210,182100,7730685350,25000,25000,25000,25000,0
20250210,182000,7730685350,25000,25000,25000,25000,0
20250210,181900,7730685350,25000,25000,25000,25000,0
20250210,181800,7730685350,25000,25000,25000,25000,0
20250210,181700,7730685350,25000,25000,25000,25000,0
20250210,181600,7730685350,25000,25000,25000,25000,0
20250210,181500,7730685350,25000,25000,25000,25000,0
20250210,181400,7730685350,25000,25000,25000,25000,0
20250210,181300,7730685350,25000,25000,25000,25000,6149
20250210,181200,7730685350,25000,25000,25000,25000,0
20250210,181100,7730685350,25000,25000,25000,25000,0
20250210,181000,7730685350,25000,25000,25000,25000,0
20250210,180900,7730685350,25000,25000,25000,25000,0
20250210,180800,7730685350,25000,25000,25000,25000,0
20250210,180700,7730685350,25000,25000,25000,25000,0
20250210,180600,7730685350,25000,25000,25000,25000,0
20250210,180500,7730685350,25000,25000,25000,25000,0
20250210,180400,7730685350,25000,25000,25000,25000,0
20250210,180300,7730685350,25000,25000,25000,25000,0
20250210,180200,7730685350,25000,25000,25000,25000,0
20250210,180100,7730685350,25000,25000,25000,25000,0
20250210,180000,7730685350,25000,25000,25000,25000,0
20250210,175900,7730685350,25000,25000,25000,25000,0
20250210,175800,7730685350,25000,25000,25000,25000,0
20250210,175700,7730685350,25000,25000,25000,25000,0
20250210,175600,7730685350,25000,25000,25000,25000,0
20250210,175500,7730685350,25000,25000,25000,25000,0
20250210,175400,7730685350,25000,25000,25000,25000,0
20250210,175300,7730685350,25000,25000,25000,25000,0
20250210,175200,7730685350,25000,25000,25000,25000,0
20250210,175100,7730685350,25000,25000,25000,25000,0
20250210,175000,7730685350,25000,25000,25000,25000,0
20250210,174900,7730685350,25000,25000,25000,25000,0
20250210,174800,7730685350,25000,25000,25000,25000,0
20250210,174700,7730685350,25000,25000,25000,25000,0
20250210,174600,7730685350,25000,25000,25000,25000,0
20250210,174500,7730685350,25000,25000,25000,25000,0
20250210,174400,7730685350,25000,25000,25000,25000,0
20250210,174300,7730685350,25000,25000,25000,25000,6149
20250210,174200,7730685350,25000,25000,25000,25000,0
20250210,174100,7730685350,25000,25000,25000,25000,0
20250210,174000,7730685350,25000,25000,25000,25000,0
20250210,173900,7730685350,25000,25000,25000,25000,0
20250210,173800,7730685350,25000,25000,25000,25000,0
20250210,173700,7730685350,25000,25000,25000,25000,0
20250210,173600,7730685350,25000,25000,25000,25000,0
20250210,173500,7730685350,25000,25000,25000,25000,0
20250210,173400,7730685350,25000,25000,25000,25000,0
20250210,173300,7730685350,25000,25000,25000,25000,0
20250210,173200,7730685350,25000,25000,25000,25000,0
20250210,173100,7730685350,25000,25000,25000,25000,0
20250210,173000,7730685350,25000,25000,25000,25000,0
20250210,172900,7730685350,25000,25000,25000,25000,0
20250210,172800,7730685350,25000,25000,25000,25000,0
20250210,172700,7730685350,25000,25000,25000,25000,0
20250210,172600,7730685350,25000,25000,25000,25000,0
20250210,172500,7730685350,25000,25000,25000,25000,0
20250210,172400,7730685350,25000,25000,25000,25000,0
20250210,172300,7730685350,25000,25000,25000,25000,0
20250210,172200,7730685350,25000,25000,25000,25000,0
20250210,172100,7730685350,25000,25000,25000,25000,0
20250210,172000,7730685350,25000,25000,25000,25000,0
20250210,171900,7730685350,25000,25000,25000,25000,0
20250210,171800,7730685350,25000,25000,25000,25000,0
20250210,171700,7730685350,25000,25000,25000,25000,0
20250210,171600,7730685350,25000,25000,25000,25000,0
20250210,171500,7730685350,25000,25000,25000,25000,0
20250210,171400,7730685350,25000,25000,25000,25000,0
20250210,171300,7730685350,25000,25000,25000,25000,6149
20250210,171200,7730685350,25000,25000,25000,25000,0
20250210,171100,7730685350,25000,25000,25000,25000,0
20250210,171000,7730685350,25000,25000,25000,25000,0
20250210,170900,7730685350,25000,25000,25000,25000,0
20250210,170800,7730685350,25000,25000,25000,25000,0
20250210,170700,7730685350,25000,25000,25000,25000,0
20250210,170600,7730685350,25000,25000,25000,25000,0
20250210,170500,7730685350,25000,25000,25000,25000,0
20250210,170400,7730685350,25000,25000,25000,25000,0
20250210,170300,7730685350,25000,25000,25000,25000,0
20250210,170200,7730685350,25000,25000,25000,25000,0
20250210,170100,7730685350,25000,25000,25000,25000,0
20250210,170000,7730685350,25000,25000,25000,25000,0
20250210,165900,7730685350,25000,25000,25000,25000,0
20250210,165800,7730685350,25000,25000,25000,25000,0
20250210,165700,7730685350,25000,25000,25000,25000,0
20250210,165600,7730685350,25000,25000,25000,25000,0
20250210,165500,7730685350,25000,25000,25000,25000,0
20250210,165400,7730685350,25000,25000,25000,25000,0
20250210,165300,7730685350,25000,25000,25000,25000,0
20250210,165200,7730685350,25000,25000,25000,25000,0
20250210,165100,7730685350,25000,25000,25000,25000,0
20250210,165000,7730685350,25000,25000,25000,25000,0
20250210,164900,7730685350,25000,25000,25000,25000,0
20250210,164800,7730685350,25000,25000,25000,25000,0
20250210,164700,7730685350,25000,25000,25000,25000,0
20250210,164600,7730685350,25000,25000,25000,25000,0
20250210,164500,7730685350,25000,25000,25000,25000,0
20250210,164400,7730685350,25000,25000,25000,25000,0
20250210,164300,7730685350,25000,25000,25000,25000,6149
20250210,164200,7730685350,25000,25000,25000,25000,0
20250210,164100,7730685350,25000,25000,25000,25000,0
20250210,164000,7730685350,25000,25000,25000,25000,0
20250210,163900,7730685350,25000,25000,25000,25000,0
20250210,163800,7730685350,25000,25000,25000,25000,0
20250210,163700,7730685350,25000,25000,25000,25000,0
20250210,163600,7730685350,25000,25000,25000,25000,0
20250210,163500,7730685350,25000,25000,25000,25000,0
20250210,163400,7730685350,25000,25000,25000,25000,0
20250210,163300,7730685350,25000,25000,25000,25000,0
20250210,163200,7730685350,25000,25000,25000,25000,0
20250210,163100,7730685350,25000,25000,25000,25000,0
20250210,163000,7730685350,25000,25000,25000,25000,0
20250210,162900,7730685350,25000,25000,25000,25000,0
20250210,162800,7730685350,25000,25000,25000,25000,0
20250210,162700,7730685350,25000,25000,25000,25000,0
20250210,162600,7730685350,25000,25000,25000,25000,0
20250210,162500,7730685350,25000,25000,25000,25000,0
20250210,162400,7730685350,25000,25000,25000,25000,0
20250210,162300,7730685350,25000,25000,25000,25000,0
20250210,162200,7730685350,25000,25000,25000,25000,0
20250210,162100,7730685350,25000,25000,25000,25000,0
20250210,162000,7730685350,25000,25000,25000,25000,0
20250210,161900,7730685350,25000,25000,25000,25000,0
20250210,161800,7730685350,25000,25000,25000,25000,0
20250210,161700,7730685350,25000,25000,25000,25000,0
20250210,161600,7730685350,25000,25000,25000,25000,0
20250210,161500,7730685350,25000,25000,25000,25000,0
20250210,161400,7730685350,25000,25000,25000,25000,0
20250210,161300,7730685350,25000,25000,25000,25000,6149
20250210,161200,7730685350,25000,25000,25000,25000,0
20250210,161100,7730685350,25000,25000,25000,25000,0
20250210,161000,7730685350,25000,25000,25000,25000,0
20250210,160900,7730685350,25000,25000,25000,25000,0
20250210,160800,7730685350,25000,25000,25000,25000,0
20250210,160700,7730685350,25000,25000,25000,25000,0
20250210,160600,7730685350,25000,25000,25000,25000,0
20250210,160500,7730685350,25000,25000,25000,25000,0
20250210,160400,7730685350,25000,25000,25000,25000,0
20250210,160300,7730685350,25000,25000,25000,25000,0
20250210,160200,7730685350,25000,25000,25000,25000,0
20250210,160100,7730685350,25000,25000,25000,25000,0
20250210,160000,7730685350,25000,25000,25000,25000,0
20250210,155900,7730685350,25000,25000,25000,25000,0
20250210,155800,7730685350,25000,25000,25000,25000,0
20250210,155700,7730685350,25000,25000,25000,25000,0
20250210,155600,7730685350,25000,25000,25000,25000,0
20250210,155500,7730685350,25000,25000,25000,25000,0
20250210,155400,7730685350,25000,25000,25000,25000,0
20250210,155300,7730685350,25000,25000,25000,25000,0
20250210,155200,7730685350,25000,25000,25000,25000,0
20250210,155100,7730685350,25000,25000,25000,25000,0
20250210,155000,7730685350,25000,25000,25000,25000,0
20250210,154900,7730685350,25000,25000,25000,25000,0
20250210,154800,7730685350,25000,25000,25000,25000,0
20250210,154700,7730685350,25000,25000,25000,25000,0
20250210,154600,7730685350,25000,25000,25000,25000,0
20250210,154500,7730685350,25000,25000,25000,25000,0
20250210,154400,7730685350,25000,25000,25000,25000,0
20250210,154300,7730685350,25000,25000,25000,25000,6149
20250210,154200,7730685350,25000,25000,25000,25000,0
20250210,154100,7730685350,25000,25000,25000,25000,0
20250210,154000,7730685350,25000,25000,25000,25000,0
20250210,153900,7730685350,25000,25000,25000,25000,0
20250210,153800,7730685350,25000,25000,25000,25000,0
20250210,153700,7730685350,25000,25000,25000,25000,0
20250210,153600,7730685350,25000,25000,25000,25000,0
20250210,153500,7730685350,25000,25000,25000,25000,0
20250210,153400,7730685350,25000,25000,25000,25000,0
20250210,153300,7730685350,25000,25000,25000,25000,0
20250210,153200,7730685350,25000,25000,25000,25000,0
20250210,153100,7730685350,25000,25000,25000,25000,0
20250210,153000,7730685350,25000,25000,25000,25000,6149
20250210,152900,7576960350,24900,24900,24900,24900,0
20250210,152800,7576960350,24900,24900,24900,24900,0
20250210,152700,7576960350,24900,24900,24900,24900,0
20250210,152600,7576960350,24900,24900,24900,24900,0
20250210,152500,7576960350,24900,24900,24900,24900,0
20250210,152400,7576960350,24900,24900,24900,24900,0
20250210,152300,7576960350,24900,24900,24900,24900,0
20250210,152200,7576960350,24900,24900,24900,24900,0
20250210,152100,7576960350,24900,24900,24900,24900,0
20250210,152000,7576960350,24900,24900,24900,24900,0
20250210,151900,7576960350,24900,24900,24950,24900,1224
20250210,151800,7546436750,24900,24950,24950,24900,380
20250210,151700,7536956400,24900,24950,24950,24900,499
20250210,151600,7524518250,24900,24950,24950,24900,744
20250210,151500,7505985900,24950,24950,24950,24900,252
20250210,151400,7499698850,24950,24950,24950,24900,273
20250210,151300,7492891250,24950,24900,24950,24900,387
20250210,151200,7483240500,24900,24950,24950,24850,340
20250210,151100,7474770450,24950,24950,24950,24850,1313
20250210,151000,7442101200,24900,24950,24950,24900,466
20250210,150900,7430489600,24950,24900,24950,24850,668
20250210,150800,7413842950,24900,24950,24950,24850,1363
20250210,150700,7379928450,24900,24900,24950,24850,363
20250210,150600,7370892000,24900,24900,24950,24850,810
20250210,150500,7350731000,24850,24900,24900,24850,125
20250210,150400,7347623250,24850,24900,24900,24850,413
20250210,150300,7337359100,24900,24950,24950,24850,641
20250210,150200,7321398100,24900,25000,25000,24900,445
20250210,150100,7310291050,25000,25000,25000,25000,155
20250210,150000,7306416050,25000,24950,25050,24900,1324
20250210,145900,7273324300,24950,24950,24950,24950,124
20250210,145800,7270230500,24950,24850,24950,24850,131
20250210,145700,7266969100,24850,24900,24900,24850,75
20250210,145600,7265104400,24900,24950,24950,24850,843
20250210,145500,7244145200,24900,24900,24900,24850,232
20250210,145400,7238368500,24850,24900,24900,24850,1313
20250210,145300,7205739850,24900,24950,24950,24900,337
20250210,145200,7197347400,24950,24900,24950,24900,778
20250210,145100,7177974900,24900,24950,24950,24900,656
20250210,145000,7161635800,24950,24900,24950,24900,293
20250210,144900,7154327650,24950,24900,24950,24900,132
20250210,144800,7151037350,24900,24950,24950,24900,332
20250210,144700,7142758550,24950,25000,25050,24950,360
20250210,144600,7133771000,25050,25000,25050,25000,443
20250210,144500,7122695950,25050,25000,25050,24950,915
20250210,144400,7099802050,25000,25000,25000,24950,497
20250210,144300,7087378350,24950,25000,25000,24950,76
20250210,144200,7085481450,25000,24950,25000,24900,418
20250210,144100,7075058000,25000,24800,25000,24800,1380
20250210,144000,7040683450,24800,24850,24850,24800,356
20250210,143900,7031836900,24900,24900,24900,24850,227
20250210,143800,7026194700,24900,24850,24900,24800,550
20250210,143700,7012524450,24850,24850,24850,24850,136
20250210,143600,7009144850,24850,24850,24850,24850,65
20250210,143500,7007529600,24800,24800,24800,24800,166
20250210,143400,7003412800,24800,24800,24900,24800,419
20250210,143300,6993018750,24800,24850,24900,24800,241
20250210,143200,6987030150,24850,24800,24850,24800,243
20250210,143100,6980999950,24800,24800,24800,24800,62
20250210,143000,6979462350,24900,24800,24900,24800,579
20250210,142900,6965102150,24800,24900,25000,24800,331
20250210,142800,6956881050,24900,24900,24900,24900,596
20250210,142700,6942040650,24900,24900,24950,24900,82
20250210,142600,6939995800,24900,24900,24950,24900,91
20250210,142500,6937727250,24900,24950,24950,24900,124
20250210,142400,6934635450,24950,25000,25000,24950,472
20250210,142300,6922843050,25000,25000,25000,25000,95
20250210,142200,6920468050,25000,24950,25000,24950,84
20250210,142100,6918368750,24950,25000,25000,24950,196
20250210,142000,6913477800,24950,25000,25000,24950,476
20250210,141900,6901580600,25000,25000,25000,25000,32
20250210,141800,6900780600,25000,25000,25000,24950,165
20250210,141700,6896656550,25000,25000,25000,25000,40
20250210,141600,6895656550,25000,25000,25050,25000,221
20250210,141500,6890131350,25000,24950,25050,24950,315
20250210,141400,6882265200,25000,25000,25000,25000,124
20250210,141300,6879165200,25000,24950,25000,24950,34
20250210,141200,6878315850,24900,25000,25000,24900,28
20250210,141100,6877616250,25000,24850,25000,24850,574
20250210,141000,6863317000,24850,24950,24950,24850,176
20250210,140900,6858936250,24950,24900,25000,24900,709
20250210,140800,6841242900,24950,24900,24950,24900,108
20250210,140700,6838553650,24850,24800,24850,24800,85
20250210,140600,6836445350,24900,24800,24900,24800,2768
20250210,140500,6767697800,24800,24850,24850,24800,311
20250210,140400,6759977600,24800,24800,24800,24800,154
20250210,140300,6756158400,24800,24850,24850,24800,794
20250210,140200,6736466750,24850,24800,24850,24800,263
20250210,140100,6729943850,24800,24850,24850,24800,246
20250210,140000,6723841600,24850,24850,24850,24800,142
20250210,135900,6720313100,24900,24850,24950,24850,663
20250210,135800,6703803700,24850,24850,24850,24800,291
20250210,135700,6696585400,24800,24800,24850,24800,237
20250210,135600,6690702050,24750,24800,24850,24750,120
20250210,135500,6687726100,24800,24800,24800,24750,501
20250210,135400,6675311350,24800,24750,24850,24750,438
20250210,135300,6664447200,24750,24800,24850,24750,644
20250210,135200,6648483450,24850,24950,24950,24800,950
20250210,135100,6624887550,24950,24850,24950,24800,854
20250210,135000,6603645000,24950,25050,25050,24800,4961
20250210,134900,6479921050,25050,25100,25100,25050,390
20250210,134800,6470134550,25150,25150,25150,25100,154
20250210,134700,6466263400,25150,25150,25200,25150,491
20250210,134600,6453914100,25150,25150,25150,25100,795
20250210,134500,6433924850,25150,25200,25200,25100,693
20250210,134400,6416496400,25200,25150,25200,25100,970
20250210,134300,6392089600,25150,25150,25150,25100,687
20250210,134200,6374812300,25150,25100,25150,25100,503
20250210,134100,6362171350,25200,25150,25200,25100,2102
20250210,134000,6309250300,25200,25200,25200,25150,847
20250210,133900,6287913500,25200,25150,25250,25150,1974
20250210,133800,6238171350,25150,25150,25150,25100,1192
20250210,133700,6208194500,25150,25050,25150,25050,822
20250210,133600,6187523200,25150,25150,25150,25000,2025
20250210,133500,6136613450,25150,25050,25150,25050,387
20250210,133400,6126901400,25050,25100,25100,25050,117
20250210,133300,6123970150,25100,25150,25150,25050,322
20250210,133200,6115889900,25050,25100,25150,25050,465
20250210,133100,6104212700,25100,25000,25100,25000,724
20250210,133000,6086097450,25000,25000,25100,25000,183
20250210,132900,6081513300,25100,25100,25150,24950,1621
20250210,132800,6040912800,25150,25100,25150,25050,1136
20250210,132700,6012401600,25100,25100,25100,25050,107
20250210,132600,6009716500,25100,25000,25100,25000,518
20250210,132500,5996747300,25000,25000,25050,25000,96
20250210,132400,5994346800,25000,25000,25000,24900,471
20250210,132300,5982597150,24950,25050,25050,24950,410
20250210,132200,5972358550,25050,25050,25050,25000,206
20250210,132100,5967207250,25050,25000,25050,25000,612
20250210,132000,5951878250,25050,25100,25100,25000,923
20250210,131900,5928761550,25100,25050,25100,25050,3063
20250210,131800,5851948450,25050,24950,25050,24950,1123
20250210,131700,5823875900,24900,24750,24950,24750,1001
20250210,131600,5798954000,24750,24800,24800,24750,1058
20250210,131500,5772765600,24800,24850,24850,24800,373
20250210,131400,5763515150,24800,24850,24850,24800,205
20250210,131300,5758428150,24850,24900,24900,24850,105
20250210,131200,5755817350,24900,24850,24900,24850,20
20250210,131100,5755319500,24800,24800,24800,24800,68
20250210,131000,5753633100,24800,24850,24850,24800,46
20250210,130900,5752492150,24850,24900,24900,24800,31
20250210,130800,5751721750,24900,24900,24900,24800,302
20250210,130700,5744218650,24800,24800,24800,24800,67
20250210,130600,5742557050,24800,24800,24800,24800,32
20250210,130500,5741763450,24800,24800,24800,24800,205
20250210,130400,5736679450,24750,24750,24800,24750,214
20250210,130300,5731382900,24800,24800,24800,24750,763
20250210,130200,5712483850,24800,24800,24850,24800,85
20250210,130100,5710375800,24800,24850,24850,24800,892
20250210,130000,5688251700,24900,24900,24900,24850,148
20250210,125900,5684570200,24900,24900,24950,24850,271
20250210,125800,5677832300,24950,25000,25000,24900,314
20250210,125700,5669986700,24900,24950,24950,24900,1707
20250210,125600,5627437600,25000,25000,25000,24950,775
20250210,125500,5608063450,25000,25000,25050,25000,246
20250210,125400,5601909850,25000,25000,25050,25000,526
20250210,125300,5588759300,25050,25050,25050,25000,713
20250210,125200,5570903050,24950,24950,25000,24950,1380
20250210,125100,5536407050,24950,25000,25000,24950,105
20250210,125000,5533783850,25000,25000,25050,24950,331
20250210,124900,5525506300,24950,25050,25100,24950,1837
20250210,124800,5479499050,25050,25000,25050,25000,794
20250210,124700,5459626000,25000,24950,25000,24950,2972
20250210,124600,5385347950,24950,24950,24950,24900,326
20250210,124500,5377219300,24950,24900,24950,24900,721
20250210,124400,5359239650,24950,24900,24950,24900,490
20250210,124300,5347034450,24900,24950,24950,24850,660
20250210,124200,5330572100,24950,24950,25000,24700,2054
20250210,124100,5279452900,24900,24850,25000,24850,4958
20250210,124000,5155825900,24900,24850,24900,24850,690
20250210,123900,5138666600,24900,24900,24900,24900,480
20250210,123800,5126714600,24900,24850,24900,24850,498
20250210,123700,5114322000,24900,24800,24900,24750,2501
20250210,123600,5052224700,24800,24750,24800,24750,507
20250210,123500,5039655900,24800,24800,24850,24800,1019
20250210,123400,5014358800,24800,24800,24850,24800,260
20250210,123300,5007904850,24800,24850,24850,24800,241
20250210,123200,5001927850,24850,24750,24850,24750,413
20250210,123100,4991686400,24750,24750,24750,24700,172
20250210,123000,4987429650,24750,24750,24750,24750,852
20250210,122900,4966342650,24750,24750,24750,24700,122
20250210,122800,4963324200,24750,24700,24750,24700,602
20250210,122700,4948430750,24700,24700,24700,24650,370
20250210,122600,4939302150,24650,24600,24750,24600,1316
20250210,122500,4906771500,24600,24650,24700,24600,389
20250210,122400,4897188500,24700,24650,24700,24600,853
20250210,122300,4876165500,24650,24700,24700,24650,546
20250210,122200,4862702900,24650,24700,24700,24650,140
20250210,122100,4859247400,24700,24650,24700,24650,63
20250210,122000,4857693850,24650,24700,24700,24650,425
20250210,121900,4847214300,24700,24700,24750,24650,1027
20250210,121800,4821849750,24750,24700,24750,24700,198
20250210,121700,4816958850,24750,24750,24750,24750,1805
20250210,121600,4772285100,24800,24800,24800,24750,149
20250210,121500,4768590250,24800,24800,24850,24800,42
20250210,121400,4767548150,24800,24750,24800,24750,112
20250210,121300,4764773100,24750,24750,24800,24750,179
20250210,121200,4760336850,24750,24750,24800,24750,131
20250210,121100,4757092850,24800,24750,24800,24750,424
20250210,121000,4746594200,24800,24800,24850,24750,130
20250210,120900,4743372350,24750,24800,24800,24750,363
20250210,120800,4734382850,24800,24850,24850,24800,128
20250210,120700,4731203400,24850,24850,24850,24800,162
20250210,120600,4727178000,24850,24800,24850,24800,131
20250210,120500,4723929150,24800,24900,24900,24800,916
20250210,120400,4701177750,24900,24850,24900,24850,578
20250210,120300,4686789100,24850,24900,24900,24800,1337
20250210,120200,4653563150,24900,24850,24900,24850,467
20250210,120100,4641935050,24850,24850,24850,24750,967
20250210,120000,4617914800,24750,24800,24800,24750,513
20250210,115900,4605216600,24850,24800,24850,24800,407
20250210,115800,4595120000,24800,24850,24850,24800,185
20250210,115700,4590527450,24800,24750,24850,24750,501
20250210,115600,4578108050,24750,24800,24850,24750,1168
20250210,115500,4549186000,24800,24800,24850,24750,193
20250210,115400,4544398100,24800,24800,24800,24800,71
20250210,115300,4542637300,24800,24800,24850,24750,351
20250210,115200,4533929050,24800,24800,24800,24750,767
20250210,115100,4514908500,24750,24750,24800,24750,160
20250210,115000,4510942300,24750,24750,24800,24750,259
20250210,114900,4504529050,24750,24850,24850,24750,380
20250210,114800,4495103800,24850,24800,24850,24800,195
20250210,114700,4490267000,24800,24750,24850,24750,3186
20250210,114600,4411233850,24750,24750,24800,24750,297
20250210,114500,4403880100,24750,24800,24800,24750,120
20250210,114400,4400906350,24800,24750,24800,24750,170
20250210,114300,4396692950,24800,24750,24800,24700,222
20250210,114200,4391204250,24750,24700,24750,24700,20
20250210,114100,4390710150,24750,24750,24750,24700,422
20250210,114000,4380266450,24750,24700,24750,24650,1379
20250210,113900,4346216150,24650,24700,24700,24650,239
20250210,113800,4340324050,24700,24750,24750,24650,823
20250210,113700,4319981950,24750,24750,24750,24750,117
20250210,113600,4317086200,24750,24700,24750,24700,1231
20250210,113500,4286680050,24650,24600,24650,24600,757
20250210,113400,4268021500,24600,24550,24650,24550,706
20250210,113300,4250644900,24600,24550,24600,24550,182
20250210,113200,4246167750,24550,24600,24650,24550,378
20250210,113100,4236869900,24600,24650,24650,24550,602
20250210,113000,4222061850,24600,24650,24650,24600,311
20250210,112900,4214410950,24700,24700,24750,24600,1276
20250210,112800,4182953000,24700,24700,24750,24600,3191
20250210,112700,4104252500,24700,24700,24750,24700,2703
20250210,112600,4037487900,24750,24750,24750,24700,927
20250210,112500,4014568500,24750,24750,24800,24700,751
20250210,112400,3995983700,24750,24800,24800,24750,1152
20250210,112300,3967447550,24800,24700,24800,24700,2491
20250210,112200,3905769000,24750,24750,24750,24700,736
20250210,112100,3887582700,24600,24600,24750,24550,5223
20250210,112000,3758732450,24600,24600,24600,24600,185
20250210,111900,3754181450,24600,24600,24600,24550,220
20250210,111800,3748776750,24550,24550,24550,24550,148
20250210,111700,3745143350,24550,24550,24600,24550,668
20250210,111600,3728725950,24600,24600,24600,24550,205
20250210,111500,3723687950,24550,24600,24650,24550,444
20250210,111400,3712745050,24550,24550,24650,24550,417
20250210,111300,3702487200,24500,24500,24650,24500,924
20250210,111200,3679763350,24550,24600,24600,24500,386
20250210,111100,3670282650,24600,24550,24600,24500,928
20250210,111000,3647493750,24550,24550,24550,24500,1162
20250210,110900,3619004250,24550,24550,24550,24550,485
20250210,110800,3607097500,24600,24650,24700,24550,1446
20250210,110700,3571433250,24650,24600,24650,24550,2109
20250210,110600,3519474850,24600,24600,24650,24550,749
20250210,110500,3501051300,24600,24550,24650,24550,1761
20250210,110400,3457776400,24550,24500,24600,24500,1227
20250210,110300,3427675550,24400,24400,24500,24400,1049
20250210,110200,3402037950,24450,24450,24450,24400,157
20250210,110100,3398199800,24450,24450,24450,24400,199
20250210,110000,3393340450,24450,24450,24450,24450,75
20250210,105900,3391506700,24450,24450,24450,24450,85
20250210,105800,3389428450,24400,24400,24450,24400,405
20250210,105700,3379531350,24400,24450,24450,24400,467
20250210,105600,3368130350,24450,24400,24450,24400,316
20250210,105500,3360406250,24400,24500,24550,24400,2187
20250210,105400,3306905900,24550,24600,24600,24500,199
20250210,105300,3302014450,24600,24550,24600,24500,1314
20250210,105200,3269720700,24450,24600,24600,24450,2446
20250210,105100,3209679100,24600,24600,24600,24500,3110
20250210,105000,3133408500,24600,24600,24600,24550,2533
20250210,104900,3071174500,24600,24600,24650,24550,3288
20250210,104800,2990300200,24600,24600,24600,24500,755
20250210,104700,2971764700,24600,24400,24600,24400,7310
20250210,104600,2792603000,24350,24300,24350,24300,788
20250210,104500,2773438750,24300,24300,24350,24300,224
20250210,104400,2767992050,24300,24350,24350,24250,296
20250210,104300,2760804150,24350,24250,24350,24250,120
20250210,104200,2757892500,24300,24250,24300,24250,495
20250210,104100,2745868850,24250,24300,24300,24250,540
20250210,104000,2732767400,24250,24400,24400,24250,1445
20250210,103900,2697586350,24450,24350,24450,24350,1069
20250210,103800,2671485250,24350,24400,24450,24350,1988
20250210,103700,2622938950,24350,24250,24350,24250,1288
20250210,103600,2591615350,24250,24300,24300,24100,149
20250210,103500,2587999550,24250,24200,24250,24100,444
20250210,103400,2577244700,24200,24200,24200,24050,503
20250210,103300,2565120550,24200,24100,24200,24100,466
20250210,103200,2553885550,24100,24200,24200,24100,1114
20250210,103100,2527009850,24150,24100,24150,24100,420
20250210,103000,2516873850,24150,24150,24150,24150,671
20250210,102900,2500669200,24150,24200,24200,24150,394
20250210,102800,2491135400,24200,24200,24200,24150,27
20250210,102700,2490482150,24150,24200,24200,24150,881
20250210,102600,2469162100,24150,24050,24150,24050,173
20250210,102500,2464990900,24050,24050,24050,24000,585
20250210,102400,2450931650,24050,24000,24050,24000,60
20250210,102300,2449491400,24000,24000,24000,23950,27
20250210,102200,2448843900,23950,23950,23950,23950,4
20250210,102100,2448748100,23950,23950,23950,23950,3
20250210,102000,2448676250,23900,24000,24000,23900,574
20250210,101900,2434933700,24000,24000,24000,24000,60
20250210,101800,2433493700,24000,24050,24050,24000,48
20250210,101700,2432340750,24100,24100,24150,24100,475
20250210,101600,2420893200,24000,24000,24100,24000,507
20250210,101500,2408704050,24050,23850,24050,23850,264
20250210,101400,2402369650,23850,23800,23850,23800,109
20250210,101300,2399775350,23800,23900,23900,23800,100
20250210,101200,2397387750,23900,23850,23900,23850,783
20250210,101100,2378711200,23900,24000,24000,23850,357
20250210,101000,2370169300,23950,24000,24050,23950,174
20250210,100900,2365990300,23900,24000,24050,23900,160
20250210,100800,2362157400,24000,23950,24000,23950,512
20250210,100700,2349878650,23850,23700,23850,23700,4168
20250210,100600,2250606750,23700,23700,23750,23700,1112
20250210,100500,2224211250,23700,23700,23750,23700,92
20250210,100400,2222030350,23700,23650,23700,23650,38
20250210,100300,2221129850,23650,23750,23750,23650,75
20250210,100200,2219352200,23750,23650,23800,23650,282
20250210,100100,2212648900,23800,23800,23800,23650,436
20250210,100000,2202280950,23800,23700,23800,23700,134
20250210,095900,2199102050,23700,23650,23700,23600,199
20250210,095800,2194392650,23600,23650,23650,23600,1395
20250210,095700,2161458950,23700,23750,23800,23700,785
20250210,095600,2142832900,23750,23800,23800,23750,519
20250210,095500,2130480750,23750,23850,23850,23750,528
20250210,095400,2117908000,23850,23850,23850,23800,549
20250210,095300,2104836300,23850,23850,23850,23850,126
20250210,095200,2101831200,23850,23850,23850,23800,519
20250210,095100,2089465500,23850,23800,23850,23700,411
20250210,095000,2079673200,23750,23800,23800,23700,1010
20250210,094900,2055685100,23800,23950,23950,23800,1861
20250210,094800,2011351450,23950,23950,24000,23850,576
20250210,094700,1997593700,23950,23900,23950,23900,115
20250210,094600,1994844500,23900,23950,23950,23900,887
20250210,094500,1973633750,23950,24050,24050,23950,534
20250210,094400,1960816100,24100,24100,24100,24000,543
20250210,094300,1947736800,24150,24150,24200,24150,251
20250210,094200,1941674250,24200,24150,24200,24100,526
20250210,094100,1928962300,24150,24100,24150,24100,210
20250210,094000,1923894050,24100,24150,24150,24100,310
20250210,093900,1916418850,24150,24200,24200,24100,410
20250210,093800,1906503500,24200,24200,24300,24200,569
20250210,093700,1892731400,24200,24100,24200,24100,263
20250210,093600,1886379900,24100,24100,24150,24050,279
20250210,093500,1879653750,24100,24150,24150,24000,348
20250210,093400,1871279500,24150,23950,24150,23950,474
20250210,093300,1859860750,23950,23950,24150,23900,211
20250210,093200,1854811750,23950,24100,24100,23900,1240
20250210,093100,1824988200,24100,23900,24100,23900,1059
20250210,093000,1799635600,23900,23950,23950,23900,898
20250210,092900,1778165200,23950,24000,24100,23900,430
20250210,092800,1767860150,24000,24150,24200,23900,2084
20250210,092700,1717691800,24150,24250,24250,24150,1409
20250210,092600,1683604550,24250,24250,24350,24200,3136
20250210,092500,1607673000,24400,24300,24400,24250,2833
20250210,092400,1538633300,24350,24300,24350,24250,1392
20250210,092300,1504795900,24300,24300,24350,24250,389
20250210,092200,1495341800,24350,24250,24350,24200,735
20250210,092100,1477511600,24200,24250,24300,24200,1276
20250210,092000,1446560000,24300,24300,24400,24250,3848
20250210,091900,1353058250,24300,24250,24450,24200,4690
20250210,091800,1238719500,24350,24100,24350,24100,3352
20250210,091700,1157407800,24100,24200,24200,24000,1067
20250210,091600,1131700650,24200,24000,24250,24000,4197
20250210,091500,1030177700,24000,24050,24150,23950,3553
20250210,091400,944643750,24050,23800,24050,23800,4240
20250210,091300,843240250,23850,23650,23850,23650,1540
20250210,091200,806701400,23650,23650,23700,23650,1917
20250210,091100,761292850,23650,23550,23700,23550,578
20250210,091000,747630000,23600,23350,23600,23250,3401
20250210,090900,667973900,23300,23250,23350,23150,2451
20250210,090800,610947800,23300,23200,23350,23150,1257
20250210,090700,581766100,23200,23300,23350,23150,1923
20250210,090600,537040100,23300,23450,23450,23250,2381
20250210,090500,481484650,23400,23450,23450,23400,846
20250210,090400,461652750,23400,23500,23600,23400,2379
20250210,090300,405797550,23500,23250,23500,23150,2674
20250210,090200,343540900,23250,23200,23300,23100,3470
20250210,090100,263180350,23200,23700,23700,23150,4301
20250210,090000,162826600,23600,23800,23850,23550,6490