KissMeData/487570/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,215600,711694250,30200,30200,30200,30200,596
20250205,215500,711694250,30200,30200,30200,30200,0
20250205,215400,711694250,30200,30200,30200,30200,0
20250205,215300,711694250,30200,30200,30200,30200,0
20250205,215200,711694250,30200,30200,30200,30200,0
20250205,215100,711694250,30200,30200,30200,30200,0
20250205,215000,711694250,30200,30200,30200,30200,0
20250205,214900,711694250,30200,30200,30200,30200,0
20250205,214800,711694250,30200,30200,30200,30200,0
20250205,214700,711694250,30200,30200,30200,30200,0
20250205,214600,711694250,30200,30200,30200,30200,0
20250205,214500,711694250,30200,30200,30200,30200,0
20250205,214400,711694250,30200,30200,30200,30200,0
20250205,214300,711694250,30200,30200,30200,30200,0
20250205,214200,711694250,30200,30200,30200,30200,0
20250205,214100,711694250,30200,30200,30200,30200,0
20250205,214000,711694250,30200,30200,30200,30200,0
20250205,213900,711694250,30200,30200,30200,30200,0
20250205,213800,711694250,30200,30200,30200,30200,0
20250205,213700,711694250,30200,30200,30200,30200,0
20250205,213600,711694250,30200,30200,30200,30200,0
20250205,213500,711694250,30200,30200,30200,30200,0
20250205,213400,711694250,30200,30200,30200,30200,0
20250205,213300,711694250,30200,30200,30200,30200,0
20250205,213200,711694250,30200,30200,30200,30200,0
20250205,213100,711694250,30200,30200,30200,30200,0
20250205,213000,711694250,30200,30200,30200,30200,0
20250205,212900,711694250,30200,30200,30200,30200,0
20250205,212800,711694250,30200,30200,30200,30200,0
20250205,212700,711694250,30200,30200,30200,30200,0
20250205,212600,711694250,30200,30200,30200,30200,596
20250205,212500,711694250,30200,30200,30200,30200,0
20250205,212400,711694250,30200,30200,30200,30200,0
20250205,212300,711694250,30200,30200,30200,30200,0
20250205,212200,711694250,30200,30200,30200,30200,0
20250205,212100,711694250,30200,30200,30200,30200,0
20250205,212000,711694250,30200,30200,30200,30200,0
20250205,211900,711694250,30200,30200,30200,30200,0
20250205,211800,711694250,30200,30200,30200,30200,0
20250205,211700,711694250,30200,30200,30200,30200,0
20250205,211600,711694250,30200,30200,30200,30200,0
20250205,211500,711694250,30200,30200,30200,30200,0
20250205,211400,711694250,30200,30200,30200,30200,0
20250205,211300,711694250,30200,30200,30200,30200,0
20250205,211200,711694250,30200,30200,30200,30200,0
20250205,211100,711694250,30200,30200,30200,30200,0
20250205,211000,711694250,30200,30200,30200,30200,0
20250205,210900,711694250,30200,30200,30200,30200,0
20250205,210800,711694250,30200,30200,30200,30200,0
20250205,210700,711694250,30200,30200,30200,30200,0
20250205,210600,711694250,30200,30200,30200,30200,0
20250205,210500,711694250,30200,30200,30200,30200,0
20250205,210400,711694250,30200,30200,30200,30200,0
20250205,210300,711694250,30200,30200,30200,30200,0
20250205,210200,711694250,30200,30200,30200,30200,0
20250205,210100,711694250,30200,30200,30200,30200,0
20250205,210000,711694250,30200,30200,30200,30200,0
20250205,205900,711694250,30200,30200,30200,30200,0
20250205,205800,711694250,30200,30200,30200,30200,0
20250205,205700,711694250,30200,30200,30200,30200,0
20250205,205600,711694250,30200,30200,30200,30200,596
20250205,205500,711694250,30200,30200,30200,30200,0
20250205,205400,711694250,30200,30200,30200,30200,0
20250205,205300,711694250,30200,30200,30200,30200,0
20250205,205200,711694250,30200,30200,30200,30200,0
20250205,205100,711694250,30200,30200,30200,30200,0
20250205,205000,711694250,30200,30200,30200,30200,0
20250205,204900,711694250,30200,30200,30200,30200,0
20250205,204800,711694250,30200,30200,30200,30200,0
20250205,204700,711694250,30200,30200,30200,30200,0
20250205,204600,711694250,30200,30200,30200,30200,0
20250205,204500,711694250,30200,30200,30200,30200,0
20250205,204400,711694250,30200,30200,30200,30200,0
20250205,204300,711694250,30200,30200,30200,30200,0
20250205,204200,711694250,30200,30200,30200,30200,0
20250205,204100,711694250,30200,30200,30200,30200,0
20250205,204000,711694250,30200,30200,30200,30200,0
20250205,203900,711694250,30200,30200,30200,30200,0
20250205,203800,711694250,30200,30200,30200,30200,0
20250205,203700,711694250,30200,30200,30200,30200,0
20250205,203600,711694250,30200,30200,30200,30200,0
20250205,203500,711694250,30200,30200,30200,30200,0
20250205,203400,711694250,30200,30200,30200,30200,0
20250205,203300,711694250,30200,30200,30200,30200,0
20250205,203200,711694250,30200,30200,30200,30200,0
20250205,203100,711694250,30200,30200,30200,30200,0
20250205,203000,711694250,30200,30200,30200,30200,0
20250205,202900,711694250,30200,30200,30200,30200,0
20250205,202800,711694250,30200,30200,30200,30200,0
20250205,202700,711694250,30200,30200,30200,30200,0
20250205,202600,711694250,30200,30200,30200,30200,596
20250205,202500,711694250,30200,30200,30200,30200,0
20250205,202400,711694250,30200,30200,30200,30200,0
20250205,202300,711694250,30200,30200,30200,30200,0
20250205,202200,711694250,30200,30200,30200,30200,0
20250205,202100,711694250,30200,30200,30200,30200,0
20250205,202000,711694250,30200,30200,30200,30200,0
20250205,201900,711694250,30200,30200,30200,30200,0
20250205,201800,711694250,30200,30200,30200,30200,0
20250205,201700,711694250,30200,30200,30200,30200,0
20250205,201600,711694250,30200,30200,30200,30200,0
20250205,201500,711694250,30200,30200,30200,30200,0
20250205,201400,711694250,30200,30200,30200,30200,0
20250205,201300,711694250,30200,30200,30200,30200,0
20250205,201200,711694250,30200,30200,30200,30200,0
20250205,201100,711694250,30200,30200,30200,30200,0
20250205,201000,711694250,30200,30200,30200,30200,0
20250205,200900,711694250,30200,30200,30200,30200,0
20250205,200800,711694250,30200,30200,30200,30200,0
20250205,200700,711694250,30200,30200,30200,30200,0
20250205,200600,711694250,30200,30200,30200,30200,0
20250205,200500,711694250,30200,30200,30200,30200,0
20250205,200400,711694250,30200,30200,30200,30200,0
20250205,200300,711694250,30200,30200,30200,30200,0
20250205,200200,711694250,30200,30200,30200,30200,0
20250205,200100,711694250,30200,30200,30200,30200,0
20250205,200000,711694250,30200,30200,30200,30200,0
20250205,195900,711694250,30200,30200,30200,30200,0
20250205,195800,711694250,30200,30200,30200,30200,0
20250205,195700,711694250,30200,30200,30200,30200,0
20250205,195600,711694250,30200,30200,30200,30200,596
20250205,195500,711694250,30200,30200,30200,30200,0
20250205,195400,711694250,30200,30200,30200,30200,0
20250205,195300,711694250,30200,30200,30200,30200,0
20250205,195200,711694250,30200,30200,30200,30200,0
20250205,195100,711694250,30200,30200,30200,30200,0
20250205,195000,711694250,30200,30200,30200,30200,0
20250205,194900,711694250,30200,30200,30200,30200,0
20250205,194800,711694250,30200,30200,30200,30200,0
20250205,194700,711694250,30200,30200,30200,30200,0
20250205,194600,711694250,30200,30200,30200,30200,0
20250205,194500,711694250,30200,30200,30200,30200,0
20250205,194400,711694250,30200,30200,30200,30200,0
20250205,194300,711694250,30200,30200,30200,30200,0
20250205,194200,711694250,30200,30200,30200,30200,0
20250205,194100,711694250,30200,30200,30200,30200,0
20250205,194000,711694250,30200,30200,30200,30200,0
20250205,193900,711694250,30200,30200,30200,30200,0
20250205,193800,711694250,30200,30200,30200,30200,0
20250205,193700,711694250,30200,30200,30200,30200,0
20250205,193600,711694250,30200,30200,30200,30200,0
20250205,193500,711694250,30200,30200,30200,30200,0
20250205,193400,711694250,30200,30200,30200,30200,0
20250205,193300,711694250,30200,30200,30200,30200,0
20250205,193200,711694250,30200,30200,30200,30200,0
20250205,193100,711694250,30200,30200,30200,30200,0
20250205,193000,711694250,30200,30200,30200,30200,0
20250205,192900,711694250,30200,30200,30200,30200,0
20250205,192800,711694250,30200,30200,30200,30200,0
20250205,192700,711694250,30200,30200,30200,30200,0
20250205,192600,711694250,30200,30200,30200,30200,596
20250205,192500,711694250,30200,30200,30200,30200,0
20250205,192400,711694250,30200,30200,30200,30200,0
20250205,192300,711694250,30200,30200,30200,30200,0
20250205,192200,711694250,30200,30200,30200,30200,0
20250205,192100,711694250,30200,30200,30200,30200,0
20250205,192000,711694250,30200,30200,30200,30200,0
20250205,191900,711694250,30200,30200,30200,30200,0
20250205,191800,711694250,30200,30200,30200,30200,0
20250205,191700,711694250,30200,30200,30200,30200,0
20250205,191600,711694250,30200,30200,30200,30200,0
20250205,191500,711694250,30200,30200,30200,30200,0
20250205,191400,711694250,30200,30200,30200,30200,0
20250205,191300,711694250,30200,30200,30200,30200,0
20250205,191200,711694250,30200,30200,30200,30200,0
20250205,191100,711694250,30200,30200,30200,30200,0
20250205,191000,711694250,30200,30200,30200,30200,0
20250205,190900,711694250,30200,30200,30200,30200,0
20250205,190800,711694250,30200,30200,30200,30200,0
20250205,190700,711694250,30200,30200,30200,30200,0
20250205,190600,711694250,30200,30200,30200,30200,0
20250205,190500,711694250,30200,30200,30200,30200,0
20250205,190400,711694250,30200,30200,30200,30200,0
20250205,190300,711694250,30200,30200,30200,30200,0
20250205,190200,711694250,30200,30200,30200,30200,0
20250205,190100,711694250,30200,30200,30200,30200,0
20250205,190000,711694250,30200,30200,30200,30200,0
20250205,185900,711694250,30200,30200,30200,30200,0
20250205,185800,711694250,30200,30200,30200,30200,0
20250205,185700,711694250,30200,30200,30200,30200,0
20250205,185600,711694250,30200,30200,30200,30200,596
20250205,185500,711694250,30200,30200,30200,30200,0
20250205,185400,711694250,30200,30200,30200,30200,0
20250205,185300,711694250,30200,30200,30200,30200,0
20250205,185200,711694250,30200,30200,30200,30200,0
20250205,185100,711694250,30200,30200,30200,30200,0
20250205,185000,711694250,30200,30200,30200,30200,0
20250205,184900,711694250,30200,30200,30200,30200,0
20250205,184800,711694250,30200,30200,30200,30200,0
20250205,184700,711694250,30200,30200,30200,30200,0
20250205,184600,711694250,30200,30200,30200,30200,0
20250205,184500,711694250,30200,30200,30200,30200,0
20250205,184400,711694250,30200,30200,30200,30200,0
20250205,184300,711694250,30200,30200,30200,30200,0
20250205,184200,711694250,30200,30200,30200,30200,0
20250205,184100,711694250,30200,30200,30200,30200,0
20250205,184000,711694250,30200,30200,30200,30200,0
20250205,183900,711694250,30200,30200,30200,30200,0
20250205,183800,711694250,30200,30200,30200,30200,0
20250205,183700,711694250,30200,30200,30200,30200,0
20250205,183600,711694250,30200,30200,30200,30200,0
20250205,183500,711694250,30200,30200,30200,30200,0
20250205,183400,711694250,30200,30200,30200,30200,0
20250205,183300,711694250,30200,30200,30200,30200,0
20250205,183200,711694250,30200,30200,30200,30200,0
20250205,183100,711694250,30200,30200,30200,30200,0
20250205,183000,711694250,30200,30200,30200,30200,0
20250205,182900,711694250,30200,30200,30200,30200,0
20250205,182800,711694250,30200,30200,30200,30200,0
20250205,182700,711694250,30200,30200,30200,30200,0
20250205,182600,711694250,30200,30200,30200,30200,596
20250205,182500,711694250,30200,30200,30200,30200,0
20250205,182400,711694250,30200,30200,30200,30200,0
20250205,182300,711694250,30200,30200,30200,30200,0
20250205,182200,711694250,30200,30200,30200,30200,0
20250205,182100,711694250,30200,30200,30200,30200,0
20250205,182000,711694250,30200,30200,30200,30200,0
20250205,181900,711694250,30200,30200,30200,30200,0
20250205,181800,711694250,30200,30200,30200,30200,0
20250205,181700,711694250,30200,30200,30200,30200,0
20250205,181600,711694250,30200,30200,30200,30200,0
20250205,181500,711694250,30200,30200,30200,30200,0
20250205,181400,711694250,30200,30200,30200,30200,0
20250205,181300,711694250,30200,30200,30200,30200,0
20250205,181200,711694250,30200,30200,30200,30200,0
20250205,181100,711694250,30200,30200,30200,30200,0
20250205,181000,711694250,30200,30200,30200,30200,0
20250205,180900,711694250,30200,30200,30200,30200,0
20250205,180800,711694250,30200,30200,30200,30200,0
20250205,180700,711694250,30200,30200,30200,30200,0
20250205,180600,711694250,30200,30200,30200,30200,0
20250205,180500,711694250,30200,30200,30200,30200,0
20250205,180400,711694250,30200,30200,30200,30200,0
20250205,180300,711694250,30200,30200,30200,30200,0
20250205,180200,711694250,30200,30200,30200,30200,0
20250205,180100,711694250,30200,30200,30200,30200,0
20250205,180000,711694250,30200,30200,30200,30200,0
20250205,175900,711694250,30200,30200,30200,30200,0
20250205,175800,711694250,30200,30200,30200,30200,0
20250205,175700,711694250,30200,30200,30200,30200,0
20250205,175600,711694250,30200,30200,30200,30200,596
20250205,175500,711694250,30200,30200,30200,30200,0
20250205,175400,711694250,30200,30200,30200,30200,0
20250205,175300,711694250,30200,30200,30200,30200,0
20250205,175200,711694250,30200,30200,30200,30200,0
20250205,175100,711694250,30200,30200,30200,30200,0
20250205,175000,711694250,30200,30200,30200,30200,0
20250205,174900,711694250,30200,30200,30200,30200,0
20250205,174800,711694250,30200,30200,30200,30200,0
20250205,174700,711694250,30200,30200,30200,30200,0
20250205,174600,711694250,30200,30200,30200,30200,0
20250205,174500,711694250,30200,30200,30200,30200,0
20250205,174400,711694250,30200,30200,30200,30200,0
20250205,174300,711694250,30200,30200,30200,30200,0
20250205,174200,711694250,30200,30200,30200,30200,0
20250205,174100,711694250,30200,30200,30200,30200,0
20250205,174000,711694250,30200,30200,30200,30200,0
20250205,173900,711694250,30200,30200,30200,30200,0
20250205,173800,711694250,30200,30200,30200,30200,0
20250205,173700,711694250,30200,30200,30200,30200,0
20250205,173600,711694250,30200,30200,30200,30200,0
20250205,173500,711694250,30200,30200,30200,30200,0
20250205,173400,711694250,30200,30200,30200,30200,0
20250205,173300,711694250,30200,30200,30200,30200,0
20250205,173200,711694250,30200,30200,30200,30200,0
20250205,173100,711694250,30200,30200,30200,30200,0
20250205,173000,711694250,30200,30200,30200,30200,0
20250205,172900,711694250,30200,30200,30200,30200,0
20250205,172800,711694250,30200,30200,30200,30200,0
20250205,172700,711694250,30200,30200,30200,30200,0
20250205,172600,711694250,30200,30200,30200,30200,596
20250205,172500,711694250,30200,30200,30200,30200,0
20250205,172400,711694250,30200,30200,30200,30200,0
20250205,172300,711694250,30200,30200,30200,30200,0
20250205,172200,711694250,30200,30200,30200,30200,0
20250205,172100,711694250,30200,30200,30200,30200,0
20250205,172000,711694250,30200,30200,30200,30200,0
20250205,171900,711694250,30200,30200,30200,30200,0
20250205,171800,711694250,30200,30200,30200,30200,0
20250205,171700,711694250,30200,30200,30200,30200,0
20250205,171600,711694250,30200,30200,30200,30200,0
20250205,171500,711694250,30200,30200,30200,30200,0
20250205,171400,711694250,30200,30200,30200,30200,0
20250205,171300,711694250,30200,30200,30200,30200,0
20250205,171200,711694250,30200,30200,30200,30200,0
20250205,171100,711694250,30200,30200,30200,30200,0
20250205,171000,711694250,30200,30200,30200,30200,0
20250205,170900,711694250,30200,30200,30200,30200,0
20250205,170800,711694250,30200,30200,30200,30200,0
20250205,170700,711694250,30200,30200,30200,30200,0
20250205,170600,711694250,30200,30200,30200,30200,0
20250205,170500,711694250,30200,30200,30200,30200,0
20250205,170400,711694250,30200,30200,30200,30200,0
20250205,170300,711694250,30200,30200,30200,30200,0
20250205,170200,711694250,30200,30200,30200,30200,0
20250205,170100,711694250,30200,30200,30200,30200,0
20250205,170000,711694250,30200,30200,30200,30200,0
20250205,165900,711694250,30200,30200,30200,30200,0
20250205,165800,711694250,30200,30200,30200,30200,0
20250205,165700,711694250,30200,30200,30200,30200,0
20250205,165600,711694250,30200,30200,30200,30200,596
20250205,165500,711694250,30200,30200,30200,30200,0
20250205,165400,711694250,30200,30200,30200,30200,0
20250205,165300,711694250,30200,30200,30200,30200,0
20250205,165200,711694250,30200,30200,30200,30200,0
20250205,165100,711694250,30200,30200,30200,30200,0
20250205,165000,711694250,30200,30200,30200,30200,0
20250205,164900,711694250,30200,30200,30200,30200,0
20250205,164800,711694250,30200,30200,30200,30200,0
20250205,164700,711694250,30200,30200,30200,30200,0
20250205,164600,711694250,30200,30200,30200,30200,0
20250205,164500,711694250,30200,30200,30200,30200,0
20250205,164400,711694250,30200,30200,30200,30200,0
20250205,164300,711694250,30200,30200,30200,30200,0
20250205,164200,711694250,30200,30200,30200,30200,0
20250205,164100,711694250,30200,30200,30200,30200,0
20250205,164000,711694250,30200,30200,30200,30200,0
20250205,163900,711694250,30200,30200,30200,30200,0
20250205,163800,711694250,30200,30200,30200,30200,0
20250205,163700,711694250,30200,30200,30200,30200,0
20250205,163600,711694250,30200,30200,30200,30200,0
20250205,163500,711694250,30200,30200,30200,30200,0
20250205,163400,711694250,30200,30200,30200,30200,0
20250205,163300,711694250,30200,30200,30200,30200,0
20250205,163200,711694250,30200,30200,30200,30200,0
20250205,163100,711694250,30200,30200,30200,30200,0
20250205,163000,711694250,30200,30200,30200,30200,0
20250205,162900,711694250,30200,30200,30200,30200,0
20250205,162800,711694250,30200,30200,30200,30200,0
20250205,162700,711694250,30200,30200,30200,30200,0
20250205,162600,711694250,30200,30200,30200,30200,596
20250205,162500,711694250,30200,30200,30200,30200,0
20250205,162400,711694250,30200,30200,30200,30200,0
20250205,162300,711694250,30200,30200,30200,30200,0
20250205,162200,711694250,30200,30200,30200,30200,0
20250205,162100,711694250,30200,30200,30200,30200,0
20250205,162000,711694250,30200,30200,30200,30200,0
20250205,161900,711694250,30200,30200,30200,30200,0
20250205,161800,711694250,30200,30200,30200,30200,0
20250205,161700,711694250,30200,30200,30200,30200,0
20250205,161600,711694250,30200,30200,30200,30200,0
20250205,161500,711694250,30200,30200,30200,30200,0
20250205,161400,711694250,30200,30200,30200,30200,0
20250205,161300,711694250,30200,30200,30200,30200,0
20250205,161200,711694250,30200,30200,30200,30200,0
20250205,161100,711694250,30200,30200,30200,30200,0
20250205,161000,711694250,30200,30200,30200,30200,0
20250205,160900,711694250,30200,30200,30200,30200,0
20250205,160800,711694250,30200,30200,30200,30200,0
20250205,160700,711694250,30200,30200,30200,30200,0
20250205,160600,711694250,30200,30200,30200,30200,0
20250205,160500,711694250,30200,30200,30200,30200,0
20250205,160400,711694250,30200,30200,30200,30200,0
20250205,160300,711694250,30200,30200,30200,30200,0
20250205,160200,711694250,30200,30200,30200,30200,0
20250205,160100,711694250,30200,30200,30200,30200,0
20250205,160000,711694250,30200,30200,30200,30200,0
20250205,155900,711694250,30200,30200,30200,30200,0
20250205,155800,711694250,30200,30200,30200,30200,0
20250205,155700,711694250,30200,30200,30200,30200,0
20250205,155600,711694250,30200,30200,30200,30200,596
20250205,155500,711694250,30200,30200,30200,30200,0
20250205,155400,711694250,30200,30200,30200,30200,0
20250205,155300,711694250,30200,30200,30200,30200,0
20250205,155200,711694250,30200,30200,30200,30200,0
20250205,155100,711694250,30200,30200,30200,30200,0
20250205,155000,711694250,30200,30200,30200,30200,0
20250205,154900,711694250,30200,30200,30200,30200,0
20250205,154800,711694250,30200,30200,30200,30200,0
20250205,154700,711694250,30200,30200,30200,30200,0
20250205,154600,711694250,30200,30200,30200,30200,0
20250205,154500,711694250,30200,30200,30200,30200,0
20250205,154400,711694250,30200,30200,30200,30200,0
20250205,154300,711694250,30200,30200,30200,30200,0
20250205,154200,711694250,30200,30200,30200,30200,0
20250205,154100,711694250,30200,30200,30200,30200,0
20250205,154000,711694250,30200,30200,30200,30200,0
20250205,153900,711694250,30200,30200,30200,30200,0
20250205,153800,711694250,30200,30200,30200,30200,0
20250205,153700,711694250,30200,30200,30200,30200,0
20250205,153600,711694250,30200,30200,30200,30200,0
20250205,153500,711694250,30200,30200,30200,30200,0
20250205,153400,711694250,30200,30200,30200,30200,0
20250205,153300,711694250,30200,30200,30200,30200,0
20250205,153200,711694250,30200,30200,30200,30200,0
20250205,153100,711694250,30200,30200,30200,30200,0
20250205,153000,711694250,30200,30200,30200,30200,596
20250205,152900,693695050,30200,30200,30200,30200,0
20250205,152800,693695050,30200,30200,30200,30200,0
20250205,152700,693695050,30200,30200,30200,30200,0
20250205,152600,693695050,30200,30200,30200,30200,0
20250205,152500,693695050,30200,30200,30200,30200,0
20250205,152400,693695050,30200,30200,30200,30200,0
20250205,152300,693695050,30200,30200,30200,30200,0
20250205,152200,693695050,30200,30200,30200,30200,0
20250205,152100,693695050,30200,30200,30200,30200,0
20250205,152000,693695050,30200,30200,30200,30200,0
20250205,151900,693695050,30200,30200,30200,30100,69
20250205,151800,691611350,30200,30200,30200,30200,8
20250205,151700,691369750,30100,30300,30300,30100,159
20250205,151600,686571950,30250,30250,30250,30250,42
20250205,151500,685301450,30250,30250,30250,30250,246
20250205,151400,677859950,30300,30100,30300,30100,257
20250205,151300,670088800,30050,30050,30050,30050,6
20250205,151200,669908500,30050,30000,30100,30000,52
20250205,151100,668347700,30000,29950,30050,29950,10
20250205,151000,668048000,29950,30050,30050,29950,14
20250205,150900,667627400,30100,29950,30100,29950,36
20250205,150800,666548150,29900,29900,29900,29900,11
20250205,150700,666219250,29950,29950,29950,29900,29
20250205,150600,665350750,29900,30000,30000,29900,13
20250205,150500,664961050,30000,29950,30000,29900,24
20250205,150400,664242350,29900,29900,29900,29900,21
20250205,150300,663614450,29900,29900,29900,29900,25
20250205,150200,662866950,29900,29900,29900,29850,22
20250205,150100,662209450,29900,29900,29950,29900,13
20250205,150000,661820700,29950,29950,29950,29950,3
20250205,145900,661730850,30000,29850,30050,29850,209
20250205,145800,655457100,29900,29850,29900,29850,36
20250205,145700,654382400,29800,29900,29900,29800,33
20250205,145600,653396150,29850,29750,29850,29750,34
20250205,145500,652382250,29750,29650,29750,29650,26
20250205,145400,651609700,29700,29700,29700,29700,21
20250205,145300,650986000,29700,29750,29750,29700,106
20250205,145200,647835950,29750,29750,29750,29750,11
20250205,145100,647508700,29750,29750,29750,29750,27
20250205,145000,646705450,29750,29750,29750,29750,9
20250205,144900,646437700,29750,29750,29750,29750,2
20250205,144800,646378200,29750,29750,29750,29750,11
20250205,144700,646050950,29750,29750,29750,29750,6
20250205,144600,645872450,29750,29750,29750,29750,18
20250205,144500,645336950,29750,29750,29750,29750,16
20250205,144400,644860950,29750,29750,29750,29750,4
20250205,144300,644741950,29800,29750,29800,29750,28
20250205,144200,643908900,29750,29700,29750,29700,83
20250205,144100,641439900,29700,29650,29700,29650,30
20250205,144000,640549000,29650,29600,29650,29600,97
20250205,143900,637673300,29600,29600,29600,29600,19
20250205,143800,637110900,29600,29600,29600,29600,9
20250205,143700,636844500,29600,29600,29600,29600,9
20250205,143600,636578100,29600,29600,29600,29600,9
20250205,143500,636311700,29600,29600,29600,29600,2
20250205,143400,636252500,29600,29600,29600,29600,8
20250205,143300,636015700,29650,29650,29650,29650,19
20250205,143200,635452350,29650,29650,29650,29650,10
20250205,143100,635155850,29650,29650,29650,29650,2
20250205,143000,635096550,29700,29650,29700,29650,103
20250205,142900,632037800,29650,29650,29650,29650,9
20250205,142800,631770950,29650,29650,29650,29650,7
20250205,142700,631563400,29650,29650,29650,29650,4
20250205,142600,631444800,29650,29650,29650,29650,7
20250205,142500,631237250,29650,29600,29700,29600,127
20250205,142400,627466800,29600,29650,29650,29600,16
20250205,142300,626992500,29600,29600,29600,29600,148
20250205,142200,622611700,29600,29600,29600,29600,11
20250205,142100,622286100,29600,29600,29600,29600,7
20250205,142000,622078900,29600,29600,29600,29600,4
20250205,141900,621960500,29600,29650,29700,29600,37
20250205,141800,620863450,29600,29600,29600,29600,11
20250205,141700,620537850,29600,29600,29600,29600,57
20250205,141600,618850650,29700,29600,29700,29600,127
20250205,141500,615090350,29550,29600,29600,29550,48
20250205,141400,613669650,29600,29600,29600,29600,12
20250205,141300,613314450,29600,29600,29600,29600,4
20250205,141200,613196050,29600,29600,29600,29600,9
20250205,141100,612929650,29600,29600,29600,29600,70
20250205,141000,610857650,29600,29600,29600,29600,15
20250205,140900,610413650,29600,29600,29600,29600,9
20250205,140800,610147250,29600,29600,29600,29600,7
20250205,140700,609940050,29600,29650,29650,29600,8
20250205,140600,609703150,29700,29600,29700,29600,60
20250205,140500,607924300,29600,29600,29600,29600,8
20250205,140400,607687500,29600,29600,29600,29600,10
20250205,140300,607391500,29600,29600,29600,29600,10
20250205,140200,607095500,29600,29600,29600,29600,11
20250205,140100,606769900,29650,29600,29650,29600,10
20250205,140000,606473800,29600,29550,29600,29550,102
20250205,135900,603455000,29550,29550,29550,29550,4
20250205,135800,603336800,29550,29550,29550,29550,11
20250205,135700,603011750,29550,29550,29550,29550,10
20250205,135600,602716250,29550,29550,29550,29550,8
20250205,135500,602479850,29550,29550,29550,29550,13
20250205,135400,602095700,29550,29550,29550,29550,8
20250205,135300,601859300,29550,29550,29550,29550,11
20250205,135200,601534250,29550,29550,29550,29550,5
20250205,135100,601386500,29550,29550,29600,29550,175
20250205,135000,596207000,29550,29550,29550,29550,8
20250205,134900,595970600,29600,29550,29600,29550,27
20250205,134800,595172100,29550,29500,29600,29500,150
20250205,134700,590739150,29500,29500,29500,29500,13
20250205,134600,590355650,29500,29500,29500,29500,10
20250205,134500,590060650,29550,29500,29550,29500,14
20250205,134400,589647300,29500,29500,29500,29500,12
20250205,134300,589293300,29500,29500,29500,29500,4
20250205,134200,589175300,29500,29500,29500,29500,4
20250205,134100,589057300,29500,29500,29500,29500,9
20250205,134000,588791800,29500,29500,29500,29500,6
20250205,133900,588614800,29550,29550,29550,29550,1
20250205,133800,588585250,29550,29550,29550,29550,29
20250205,133700,587728300,29550,29500,29550,29500,9
20250205,133600,587462450,29550,29550,29550,29550,24
20250205,133500,586753250,29550,29550,29550,29550,10
20250205,133400,586457750,29550,29550,29550,29550,15
20250205,133300,586014500,29550,29550,29550,29550,28
20250205,133200,585187100,29500,29600,29600,29500,121
20250205,133100,581616500,29600,29500,29600,29500,47
20250205,133000,580229100,29500,29500,29500,29500,0
20250205,132900,580229100,29500,29450,29500,29450,77
20250205,132800,577961100,29450,29450,29450,29450,22
20250205,132700,577313200,29400,29400,29400,29400,14
20250205,132600,576901600,29450,29500,29500,29450,56
20250205,132500,575250750,29600,29600,29600,29600,0
20250205,132400,575250750,29600,29600,29600,29600,0
20250205,132300,575250750,29600,29500,29600,29500,41
20250205,132200,574040050,29550,29550,29550,29550,17
20250205,132100,573537700,29550,29700,29700,29550,76
20250205,132000,571284250,29700,29700,29700,29700,0
20250205,131900,571284250,29700,29700,29700,29700,0
20250205,131800,571284250,29700,29750,29750,29700,105
20250205,131700,568162850,29750,29750,29750,29750,92
20250205,131600,565425850,29800,29800,29800,29800,2
20250205,131500,565366250,29800,29800,29800,29800,26
20250205,131400,564591450,29800,29800,29800,29800,2
20250205,131300,564531850,29850,29850,29850,29850,0
20250205,131200,564531850,29850,29850,29850,29850,23
20250205,131100,563845300,29900,29900,29900,29900,0
20250205,131000,563845300,29900,29900,29900,29900,0
20250205,130900,563845300,29900,29900,29900,29900,0
20250205,130800,563845300,29900,29900,29900,29900,41
20250205,130700,562619400,29950,29950,29950,29950,13
20250205,130600,562230050,29900,29900,29900,29900,0
20250205,130500,562230050,29900,29900,29900,29900,5
20250205,130400,562080550,30000,29950,30000,29950,303
20250205,130300,552992550,29900,29850,29900,29850,58
20250205,130200,551258400,29850,29850,29850,29850,4
20250205,130100,551139000,29900,29900,29900,29900,19
20250205,130000,550570900,29850,29850,29850,29850,0
20250205,125900,550570900,29850,29850,29850,29850,0
20250205,125800,550570900,29850,29850,29850,29850,0
20250205,125700,550570900,29850,29900,29900,29850,137
20250205,125600,546478500,29900,29950,29950,29900,21
20250205,125500,545850550,29950,30000,30000,29950,11
20250205,125400,545521050,29950,30000,30000,29950,4
20250205,125300,545401150,30000,30000,30000,30000,4
20250205,125200,545281150,30050,30000,30050,30000,3
20250205,125100,545191100,30000,30050,30050,30000,102
20250205,125000,542126100,30050,30300,30300,30050,87
20250205,124900,539503650,30300,30300,30300,30300,0
20250205,124800,539503650,30300,30250,30300,30250,14
20250205,124700,539079550,30300,30300,30300,30300,0
20250205,124600,539079550,30300,30300,30300,30300,0
20250205,124500,539079550,30300,30200,30300,30200,67
20250205,124400,537056050,30200,30200,30200,30200,2
20250205,124300,536995650,30200,30200,30200,30200,0
20250205,124200,536995650,30200,30200,30200,30200,0
20250205,124100,536995650,30200,30200,30200,30200,0
20250205,124000,536995650,30200,30250,30250,30200,60
20250205,123900,535183250,30300,30300,30300,30300,352
20250205,123800,524517650,30350,30350,30400,30350,414
20250205,123700,511951150,30350,30350,30350,30350,7
20250205,123600,511738700,30350,30400,30400,30350,116
20250205,123500,508212350,30400,30350,30400,30350,50
20250205,123400,506694200,30350,30350,30350,30350,5
20250205,123300,506542450,30350,30350,30350,30350,58
20250205,123200,504782150,30400,30400,30400,30400,1
20250205,123100,504751750,30400,30300,30400,30300,80
20250205,123000,502324050,30300,30300,30300,30300,0
20250205,122900,502324050,30300,30350,30350,30200,45
20250205,122800,500959350,30300,30300,30300,30300,8
20250205,122700,500716950,30300,30300,30300,30300,3
20250205,122600,500626050,30300,30300,30300,30300,1
20250205,122500,500595750,30350,30350,30350,30350,16
20250205,122400,500110150,30400,30400,30400,30400,6
20250205,122300,499927750,30400,30400,30400,30400,0
20250205,122200,499927750,30400,30400,30400,30400,12
20250205,122100,499562950,30400,30400,30400,30400,7
20250205,122000,499350150,30400,30450,30450,30400,309
20250205,121900,489951450,30450,30450,30450,30450,130
20250205,121800,485992950,30450,30350,30550,30300,876
20250205,121700,459328950,30350,30300,30350,30300,276
20250205,121600,450957200,30250,30250,30250,30250,0
20250205,121500,450957200,30250,30200,30250,30200,91
20250205,121400,448205100,30200,30200,30200,30200,2
20250205,121300,448144700,30250,30250,30250,30250,0
20250205,121200,448144700,30250,30300,30300,30200,101
20250205,121100,445084600,30250,30200,30250,30200,42
20250205,121000,443814150,30250,30150,30250,30150,23
20250205,120900,443119750,30200,30200,30200,30200,0
20250205,120800,443119750,30200,30200,30200,30200,0
20250205,120700,443119750,30200,30200,30200,30200,3
20250205,120600,443029150,30100,30100,30100,30100,59
20250205,120500,441253250,30100,30100,30100,30100,0
20250205,120400,441253250,30100,30300,30300,30100,44
20250205,120300,439922300,30300,30300,30350,30300,36
20250205,120200,438831200,30350,30350,30350,30350,30
20250205,120100,437920700,30350,30400,30400,30350,23
20250205,120000,437222500,30200,30100,30450,30100,2003
20250205,115900,376699150,30100,29950,30100,29950,231
20250205,115800,369751050,29850,29850,29850,29850,62
20250205,115700,367900350,29850,29850,29850,29850,5
20250205,115600,367751100,29850,29950,29950,29850,21
20250205,115500,367123950,30000,30050,30050,29950,19
20250205,115400,366553600,29950,30000,30000,29950,22
20250205,115300,365894050,30000,29950,30000,29950,61
20250205,115200,364064150,29950,29950,29950,29950,7
20250205,115100,363854500,30000,30000,30000,30000,2
20250205,115000,363794500,30000,30000,30000,30000,300
20250205,114900,354794500,30000,30000,30000,30000,0
20250205,114800,354794500,30000,30000,30000,30000,0
20250205,114700,354794500,30000,30000,30000,30000,93
20250205,114600,352004500,30000,30000,30000,30000,0
20250205,114500,352004500,30000,30000,30000,30000,20
20250205,114400,351404500,30000,30000,30000,30000,2
20250205,114300,351344500,30050,30050,30050,30050,1
20250205,114200,351314450,30050,30050,30050,30050,2
20250205,114100,351254350,30000,30050,30050,30000,132
20250205,114000,347292350,30050,30050,30050,30050,2
20250205,113900,347232250,30100,30000,30100,30000,470
20250205,113800,333103900,30050,29900,30050,29900,505
20250205,113700,317958450,29850,29750,29850,29750,96
20250205,113600,315096900,29700,29700,29700,29700,2
20250205,113500,315037500,29750,29750,29750,29750,0
20250205,113400,315037500,29750,29750,29750,29750,2
20250205,113300,314978000,29750,29750,29750,29750,0
20250205,113200,314978000,29750,29750,29750,29750,50
20250205,113100,313490500,29700,29550,29700,29550,75
20250205,113000,311263800,29650,29500,29650,29500,300
20250205,112900,302369400,29500,29500,29500,29500,51
20250205,112800,300864900,29500,29550,29550,29500,91
20250205,112700,298179900,29600,29600,29600,29600,14
20250205,112600,297765500,29650,29650,29650,29650,217
20250205,112500,291331450,29650,29650,29650,29650,70
20250205,112400,289255950,29650,29650,29650,29650,10
20250205,112300,288959450,29650,29650,29650,29650,0
20250205,112200,288959450,29650,29650,29650,29650,0
20250205,112100,288959450,29650,29650,29650,29650,2
20250205,112000,288900150,29700,29700,29700,29700,1
20250205,111900,288870450,29650,29650,29650,29650,10
20250205,111800,288573950,29650,29650,29650,29650,2
20250205,111700,288514650,29650,29650,29650,29650,2
20250205,111600,288455350,29650,29650,29650,29650,0
20250205,111500,288455350,29650,29650,29650,29650,13
20250205,111400,288069900,29650,29650,29650,29650,1
20250205,111300,288040250,29700,29750,29750,29700,22
20250205,111200,287386750,29700,29700,29700,29700,0
20250205,111100,287386750,29700,29700,29700,29700,11
20250205,111000,287060050,29700,29650,29700,29650,13
20250205,110900,286674050,29700,29700,29700,29700,1
20250205,110800,286644350,29650,29650,29650,29650,0
20250205,110700,286644350,29650,29650,29650,29650,0
20250205,110600,286644350,29650,29650,29650,29650,0
20250205,110500,286644350,29650,29650,29650,29650,1
20250205,110400,286614700,29650,29650,29650,29650,8
20250205,110300,286377500,29550,29550,29550,29550,3
20250205,110200,286288850,29550,29550,29550,29500,481
20250205,110100,272075400,29700,29700,29700,29700,0
20250205,110000,272075400,29700,29700,29700,29700,0
20250205,105900,272075400,29700,29700,29700,29700,0
20250205,105800,272075400,29700,29700,29700,29700,3
20250205,105700,271986300,29700,29700,29700,29700,0
20250205,105600,271986300,29700,29700,29700,29700,35
20250205,105500,270946800,29750,29900,29900,29750,172
20250205,105400,265829150,29750,29850,29850,29750,45
20250205,105300,264489300,29900,29900,29900,29900,1
20250205,105200,264459400,29850,29850,29850,29850,165
20250205,105100,259534150,29900,29950,29950,29900,64
20250205,105000,257619300,29950,29950,29950,29950,46
20250205,104900,256241600,29950,29950,29950,29950,0
20250205,104800,256241600,29950,29950,29950,29950,2
20250205,104700,256181700,29950,29950,29950,29950,47
20250205,104600,254774050,29950,29950,29950,29950,4
20250205,104500,254654250,29950,30100,30100,29950,37
20250205,104400,253543400,30200,30050,30200,30050,308
20250205,104300,244254050,29950,29950,29950,29950,174
20250205,104200,239042750,29950,29950,30100,29950,116
20250205,104100,235556800,29850,29850,29850,29850,0
20250205,104000,235556800,29850,29900,29950,29800,48
20250205,103900,234123200,29900,29900,29900,29900,8
20250205,103800,233884000,29900,29900,29900,29900,1
20250205,103700,233854100,29900,30100,30100,29900,39
20250205,103600,232684100,30100,30050,30200,30050,153
20250205,103500,228073800,30100,30100,30200,30100,384
20250205,103400,216496150,30100,30000,30100,30000,118
20250205,103300,212952350,30000,30000,30000,30000,129
20250205,103200,209082350,30000,30000,30000,29900,140
20250205,103100,204888800,30000,30050,30050,30000,12
20250205,103000,204528300,30050,30050,30050,30000,30
20250205,102900,203627600,30100,29900,30200,29900,911
20250205,102800,176332400,29900,29800,29900,29700,257
20250205,102700,168652650,29850,29850,29850,29800,9
20250205,102600,168384300,29850,29800,29850,29800,372
20250205,102500,157290850,29800,29300,29850,29300,2336
20250205,102400,88348350,29250,29100,29250,29100,236
20250205,102300,81459700,29050,29050,29050,29050,8
20250205,102200,81227300,29050,29050,29050,29050,65
20250205,102100,79339050,29050,28950,29050,28950,34
20250205,102000,78352850,29000,29000,29000,29000,0
20250205,101900,78352850,29000,29000,29000,29000,0
20250205,101800,78352850,29000,29000,29000,29000,23
20250205,101700,77685850,28950,28950,28950,28950,3
20250205,101600,77599000,28950,28950,28950,28950,14
20250205,101500,77193700,28950,28950,28950,28950,0
20250205,101400,77193700,28950,28950,28950,28950,0
20250205,101300,77193700,28950,29000,29000,28950,11
20250205,101200,76874750,29000,29000,29000,29000,1
20250205,101100,76845750,29000,29000,29000,29000,0
20250205,101000,76845750,29000,29000,29000,29000,1
20250205,100900,76816750,28950,28950,28950,28950,2
20250205,100800,76758850,28950,28950,28950,28950,74
20250205,100700,74616550,28950,28950,28950,28950,0
20250205,100600,74616550,28950,28950,28950,28950,7
20250205,100500,74413900,28950,29150,29150,28950,28
20250205,100400,73602700,28950,28950,28950,28950,3
20250205,100300,73515850,28950,28900,28950,28900,13
20250205,100200,73140000,28900,28900,28900,28900,2
20250205,100100,73082200,28950,28950,28950,28950,2
20250205,100000,73024300,28900,28900,28900,28900,0
20250205,095900,73024300,28900,28900,28900,28900,76
20250205,095800,70827900,28900,28900,28900,28900,22
20250205,095700,70192100,28950,28950,28950,28950,1
20250205,095600,70163150,29000,29000,29000,29000,0
20250205,095500,70163150,29000,29000,29000,29000,104
20250205,095400,67147150,29000,29000,29000,29000,2
20250205,095300,67089150,29100,29100,29100,29100,7
20250205,095200,66885450,29100,29100,29100,29100,0
20250205,095100,66885450,29100,29150,29150,29100,8
20250205,095000,66652400,29150,29150,29150,29150,5
20250205,094900,66506650,29100,29150,29150,29100,9
20250205,094800,66244550,29200,29200,29200,29200,0
20250205,094700,66244550,29200,29150,29200,29150,19
20250205,094600,65690050,29050,29050,29050,29050,65
20250205,094500,63801800,29000,29000,29000,29000,0
20250205,094400,63801800,29000,28950,29000,28950,215
20250205,094300,57572300,28950,29000,29000,28950,6
20250205,094200,57398500,29000,29100,29100,29000,43
20250205,094100,56151000,29100,29100,29100,29100,20
20250205,094000,55569000,29000,29000,29000,29000,1
20250205,093900,55540000,29000,29050,29050,29000,6
20250205,093800,55365900,29000,29000,29000,29000,4
20250205,093700,55249900,29050,29000,29050,29000,27
20250205,093600,54466400,29050,29050,29150,29000,77
20250205,093500,52231400,29100,29100,29100,29100,4
20250205,093400,52115000,29200,29200,29200,29200,0
20250205,093300,52115000,29200,29200,29200,29200,12
20250205,093200,51764600,29250,29250,29250,29250,5
20250205,093100,51618350,29250,29250,29250,29250,120
20250205,093000,48108350,29250,29250,29250,29250,47
20250205,092900,46733600,29250,29300,29300,29250,43
20250205,092800,45473900,29300,29250,29350,29250,59
20250205,092700,43743600,29250,29250,29250,29250,10
20250205,092600,43451100,29250,29350,29350,29250,75
20250205,092500,41255150,29300,29250,29350,29250,35
20250205,092400,40230600,29400,29400,29400,29400,5
20250205,092300,40083600,29450,29450,29450,29400,55
20250205,092200,38464100,29450,29000,29450,29000,380
20250205,092100,27297750,29000,28950,29000,28950,4
20250205,092000,27181800,28950,28900,29300,28900,241
20250205,091900,20185400,28900,28800,28900,28800,23
20250205,091800,19522200,28750,28650,28800,28650,175
20250205,091700,14496100,28600,28600,28600,28600,9
20250205,091600,14238700,28600,28550,28600,28550,120
20250205,091500,10808500,28550,28550,28550,28550,1
20250205,091400,10779950,28500,28500,28500,28500,0
20250205,091300,10779950,28500,28500,28500,28500,0
20250205,091200,10779950,28500,28400,28500,28400,112
20250205,091100,7594550,28350,28350,28350,28350,19
20250205,091000,7055900,28250,28250,28250,28250,39
20250205,090900,5954150,28300,28300,28300,28250,78
20250205,090800,3746850,28200,28200,28200,28200,0
20250205,090700,3746850,28200,28200,28200,28200,0
20250205,090600,3746850,28200,28300,28300,28200,56
20250205,090500,2167550,28150,28150,28150,28150,0
20250205,090400,2167550,28150,28150,28150,28150,71
20250205,090300,168900,28150,28150,28150,28150,0
20250205,090200,168900,28150,28150,28150,28150,0
20250205,090100,168900,28150,28150,28150,28150,0
20250205,090000,168900,28150,28150,28150,28150,6