KissMeData/352820/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,212300,42939063000,237000,237000,237000,237000,5118
20250206,212200,42939063000,237000,237000,237000,237000,0
20250206,212100,42939063000,237000,237000,237000,237000,0
20250206,212000,42939063000,237000,237000,237000,237000,0
20250206,211900,42939063000,237000,237000,237000,237000,0
20250206,211800,42939063000,237000,237000,237000,237000,0
20250206,211700,42939063000,237000,237000,237000,237000,0
20250206,211600,42939063000,237000,237000,237000,237000,0
20250206,211500,42939063000,237000,237000,237000,237000,0
20250206,211400,42939063000,237000,237000,237000,237000,0
20250206,211300,42939063000,237000,237000,237000,237000,0
20250206,211200,42939063000,237000,237000,237000,237000,0
20250206,211100,42939063000,237000,237000,237000,237000,0
20250206,211000,42939063000,237000,237000,237000,237000,0
20250206,210900,42939063000,237000,237000,237000,237000,0
20250206,210800,42939063000,237000,237000,237000,237000,0
20250206,210700,42939063000,237000,237000,237000,237000,0
20250206,210600,42939063000,237000,237000,237000,237000,0
20250206,210500,42939063000,237000,237000,237000,237000,0
20250206,210400,42939063000,237000,237000,237000,237000,0
20250206,210300,42939063000,237000,237000,237000,237000,0
20250206,210200,42939063000,237000,237000,237000,237000,0
20250206,210100,42939063000,237000,237000,237000,237000,0
20250206,210000,42939063000,237000,237000,237000,237000,0
20250206,205900,42939063000,237000,237000,237000,237000,0
20250206,205800,42939063000,237000,237000,237000,237000,0
20250206,205700,42939063000,237000,237000,237000,237000,0
20250206,205600,42939063000,237000,237000,237000,237000,0
20250206,205500,42939063000,237000,237000,237000,237000,0
20250206,205400,42939063000,237000,237000,237000,237000,0
20250206,205300,42939063000,237000,237000,237000,237000,5118
20250206,205200,42939063000,237000,237000,237000,237000,0
20250206,205100,42939063000,237000,237000,237000,237000,0
20250206,205000,42939063000,237000,237000,237000,237000,0
20250206,204900,42939063000,237000,237000,237000,237000,0
20250206,204800,42939063000,237000,237000,237000,237000,0
20250206,204700,42939063000,237000,237000,237000,237000,0
20250206,204600,42939063000,237000,237000,237000,237000,0
20250206,204500,42939063000,237000,237000,237000,237000,0
20250206,204400,42939063000,237000,237000,237000,237000,0
20250206,204300,42939063000,237000,237000,237000,237000,0
20250206,204200,42939063000,237000,237000,237000,237000,0
20250206,204100,42939063000,237000,237000,237000,237000,0
20250206,204000,42939063000,237000,237000,237000,237000,0
20250206,203900,42939063000,237000,237000,237000,237000,0
20250206,203800,42939063000,237000,237000,237000,237000,0
20250206,203700,42939063000,237000,237000,237000,237000,0
20250206,203600,42939063000,237000,237000,237000,237000,0
20250206,203500,42939063000,237000,237000,237000,237000,0
20250206,203400,42939063000,237000,237000,237000,237000,0
20250206,203300,42939063000,237000,237000,237000,237000,0
20250206,203200,42939063000,237000,237000,237000,237000,0
20250206,203100,42939063000,237000,237000,237000,237000,0
20250206,203000,42939063000,237000,237000,237000,237000,0
20250206,202900,42939063000,237000,237000,237000,237000,0
20250206,202800,42939063000,237000,237000,237000,237000,0
20250206,202700,42939063000,237000,237000,237000,237000,0
20250206,202600,42939063000,237000,237000,237000,237000,0
20250206,202500,42939063000,237000,237000,237000,237000,0
20250206,202400,42939063000,237000,237000,237000,237000,0
20250206,202300,42939063000,237000,237000,237000,237000,5118
20250206,202200,42939063000,237000,237000,237000,237000,0
20250206,202100,42939063000,237000,237000,237000,237000,0
20250206,202000,42939063000,237000,237000,237000,237000,0
20250206,201900,42939063000,237000,237000,237000,237000,0
20250206,201800,42939063000,237000,237000,237000,237000,0
20250206,201700,42939063000,237000,237000,237000,237000,0
20250206,201600,42939063000,237000,237000,237000,237000,0
20250206,201500,42939063000,237000,237000,237000,237000,0
20250206,201400,42939063000,237000,237000,237000,237000,0
20250206,201300,42939063000,237000,237000,237000,237000,0
20250206,201200,42939063000,237000,237000,237000,237000,0
20250206,201100,42939063000,237000,237000,237000,237000,0
20250206,201000,42939063000,237000,237000,237000,237000,0
20250206,200900,42939063000,237000,237000,237000,237000,0
20250206,200800,42939063000,237000,237000,237000,237000,0
20250206,200700,42939063000,237000,237000,237000,237000,0
20250206,200600,42939063000,237000,237000,237000,237000,0
20250206,200500,42939063000,237000,237000,237000,237000,0
20250206,200400,42939063000,237000,237000,237000,237000,0
20250206,200300,42939063000,237000,237000,237000,237000,0
20250206,200200,42939063000,237000,237000,237000,237000,0
20250206,200100,42939063000,237000,237000,237000,237000,0
20250206,200000,42939063000,237000,237000,237000,237000,0
20250206,195900,42939063000,237000,237000,237000,237000,0
20250206,195800,42939063000,237000,237000,237000,237000,0
20250206,195700,42939063000,237000,237000,237000,237000,0
20250206,195600,42939063000,237000,237000,237000,237000,0
20250206,195500,42939063000,237000,237000,237000,237000,0
20250206,195400,42939063000,237000,237000,237000,237000,0
20250206,195300,42939063000,237000,237000,237000,237000,5118
20250206,195200,42939063000,237000,237000,237000,237000,0
20250206,195100,42939063000,237000,237000,237000,237000,0
20250206,195000,42939063000,237000,237000,237000,237000,0
20250206,194900,42939063000,237000,237000,237000,237000,0
20250206,194800,42939063000,237000,237000,237000,237000,0
20250206,194700,42939063000,237000,237000,237000,237000,0
20250206,194600,42939063000,237000,237000,237000,237000,0
20250206,194500,42939063000,237000,237000,237000,237000,0
20250206,194400,42939063000,237000,237000,237000,237000,0
20250206,194300,42939063000,237000,237000,237000,237000,0
20250206,194200,42939063000,237000,237000,237000,237000,0
20250206,194100,42939063000,237000,237000,237000,237000,0
20250206,194000,42939063000,237000,237000,237000,237000,0
20250206,193900,42939063000,237000,237000,237000,237000,0
20250206,193800,42939063000,237000,237000,237000,237000,0
20250206,193700,42939063000,237000,237000,237000,237000,0
20250206,193600,42939063000,237000,237000,237000,237000,0
20250206,193500,42939063000,237000,237000,237000,237000,0
20250206,193400,42939063000,237000,237000,237000,237000,0
20250206,193300,42939063000,237000,237000,237000,237000,0
20250206,193200,42939063000,237000,237000,237000,237000,0
20250206,193100,42939063000,237000,237000,237000,237000,0
20250206,193000,42939063000,237000,237000,237000,237000,0
20250206,192900,42939063000,237000,237000,237000,237000,0
20250206,192800,42939063000,237000,237000,237000,237000,0
20250206,192700,42939063000,237000,237000,237000,237000,0
20250206,192600,42939063000,237000,237000,237000,237000,0
20250206,192500,42939063000,237000,237000,237000,237000,0
20250206,192400,42939063000,237000,237000,237000,237000,0
20250206,192300,42939063000,237000,237000,237000,237000,5118
20250206,192200,42939063000,237000,237000,237000,237000,0
20250206,192100,42939063000,237000,237000,237000,237000,0
20250206,192000,42939063000,237000,237000,237000,237000,0
20250206,191900,42939063000,237000,237000,237000,237000,0
20250206,191800,42939063000,237000,237000,237000,237000,0
20250206,191700,42939063000,237000,237000,237000,237000,0
20250206,191600,42939063000,237000,237000,237000,237000,0
20250206,191500,42939063000,237000,237000,237000,237000,0
20250206,191400,42939063000,237000,237000,237000,237000,0
20250206,191300,42939063000,237000,237000,237000,237000,0
20250206,191200,42939063000,237000,237000,237000,237000,0
20250206,191100,42939063000,237000,237000,237000,237000,0
20250206,191000,42939063000,237000,237000,237000,237000,0
20250206,190900,42939063000,237000,237000,237000,237000,0
20250206,190800,42939063000,237000,237000,237000,237000,0
20250206,190700,42939063000,237000,237000,237000,237000,0
20250206,190600,42939063000,237000,237000,237000,237000,0
20250206,190500,42939063000,237000,237000,237000,237000,0
20250206,190400,42939063000,237000,237000,237000,237000,0
20250206,190300,42939063000,237000,237000,237000,237000,0
20250206,190200,42939063000,237000,237000,237000,237000,0
20250206,190100,42939063000,237000,237000,237000,237000,0
20250206,190000,42939063000,237000,237000,237000,237000,0
20250206,185900,42939063000,237000,237000,237000,237000,0
20250206,185800,42939063000,237000,237000,237000,237000,0
20250206,185700,42939063000,237000,237000,237000,237000,0
20250206,185600,42939063000,237000,237000,237000,237000,0
20250206,185500,42939063000,237000,237000,237000,237000,0
20250206,185400,42939063000,237000,237000,237000,237000,0
20250206,185300,42939063000,237000,237000,237000,237000,5118
20250206,185200,42939063000,237000,237000,237000,237000,0
20250206,185100,42939063000,237000,237000,237000,237000,0
20250206,185000,42939063000,237000,237000,237000,237000,0
20250206,184900,42939063000,237000,237000,237000,237000,0
20250206,184800,42939063000,237000,237000,237000,237000,0
20250206,184700,42939063000,237000,237000,237000,237000,0
20250206,184600,42939063000,237000,237000,237000,237000,0
20250206,184500,42939063000,237000,237000,237000,237000,0
20250206,184400,42939063000,237000,237000,237000,237000,0
20250206,184300,42939063000,237000,237000,237000,237000,0
20250206,184200,42939063000,237000,237000,237000,237000,0
20250206,184100,42939063000,237000,237000,237000,237000,0
20250206,184000,42939063000,237000,237000,237000,237000,0
20250206,183900,42939063000,237000,237000,237000,237000,0
20250206,183800,42939063000,237000,237000,237000,237000,0
20250206,183700,42939063000,237000,237000,237000,237000,0
20250206,183600,42939063000,237000,237000,237000,237000,0
20250206,183500,42939063000,237000,237000,237000,237000,0
20250206,183400,42939063000,237000,237000,237000,237000,0
20250206,183300,42939063000,237000,237000,237000,237000,0
20250206,183200,42939063000,237000,237000,237000,237000,0
20250206,183100,42939063000,237000,237000,237000,237000,0
20250206,183000,42939063000,237000,237000,237000,237000,0
20250206,182900,42939063000,237000,237000,237000,237000,0
20250206,182800,42939063000,237000,237000,237000,237000,0
20250206,182700,42939063000,237000,237000,237000,237000,0
20250206,182600,42939063000,237000,237000,237000,237000,0
20250206,182500,42939063000,237000,237000,237000,237000,0
20250206,182400,42939063000,237000,237000,237000,237000,0
20250206,182300,42939063000,237000,237000,237000,237000,5118
20250206,182200,42939063000,237000,237000,237000,237000,0
20250206,182100,42939063000,237000,237000,237000,237000,0
20250206,182000,42939063000,237000,237000,237000,237000,0
20250206,181900,42939063000,237000,237000,237000,237000,0
20250206,181800,42939063000,237000,237000,237000,237000,0
20250206,181700,42939063000,237000,237000,237000,237000,0
20250206,181600,42939063000,237000,237000,237000,237000,0
20250206,181500,42939063000,237000,237000,237000,237000,0
20250206,181400,42939063000,237000,237000,237000,237000,0
20250206,181300,42939063000,237000,237000,237000,237000,0
20250206,181200,42939063000,237000,237000,237000,237000,0
20250206,181100,42939063000,237000,237000,237000,237000,0
20250206,181000,42939063000,237000,237000,237000,237000,0
20250206,180900,42939063000,237000,237000,237000,237000,0
20250206,180800,42939063000,237000,237000,237000,237000,0
20250206,180700,42939063000,237000,237000,237000,237000,0
20250206,180600,42939063000,237000,237000,237000,237000,0
20250206,180500,42939063000,237000,237000,237000,237000,0
20250206,180400,42939063000,237000,237000,237000,237000,0
20250206,180300,42939063000,237000,237000,237000,237000,0
20250206,180200,42939063000,237000,237000,237000,237000,0
20250206,180100,42939063000,237000,237000,237000,237000,0
20250206,180000,42939063000,237000,237000,237000,237000,0
20250206,175900,42939063000,237000,237000,237000,237000,0
20250206,175800,42939063000,237000,237000,237000,237000,0
20250206,175700,42939063000,237000,237000,237000,237000,0
20250206,175600,42939063000,237000,237000,237000,237000,0
20250206,175500,42939063000,237000,237000,237000,237000,0
20250206,175400,42939063000,237000,237000,237000,237000,0
20250206,175300,42939063000,237000,237000,237000,237000,5118
20250206,175200,42939063000,237000,237000,237000,237000,0
20250206,175100,42939063000,237000,237000,237000,237000,0
20250206,175000,42939063000,237000,237000,237000,237000,0
20250206,174900,42939063000,237000,237000,237000,237000,0
20250206,174800,42939063000,237000,237000,237000,237000,0
20250206,174700,42939063000,237000,237000,237000,237000,0
20250206,174600,42939063000,237000,237000,237000,237000,0
20250206,174500,42939063000,237000,237000,237000,237000,0
20250206,174400,42939063000,237000,237000,237000,237000,0
20250206,174300,42939063000,237000,237000,237000,237000,0
20250206,174200,42939063000,237000,237000,237000,237000,0
20250206,174100,42939063000,237000,237000,237000,237000,0
20250206,174000,42939063000,237000,237000,237000,237000,0
20250206,173900,42939063000,237000,237000,237000,237000,0
20250206,173800,42939063000,237000,237000,237000,237000,0
20250206,173700,42939063000,237000,237000,237000,237000,0
20250206,173600,42939063000,237000,237000,237000,237000,0
20250206,173500,42939063000,237000,237000,237000,237000,0
20250206,173400,42939063000,237000,237000,237000,237000,0
20250206,173300,42939063000,237000,237000,237000,237000,0
20250206,173200,42939063000,237000,237000,237000,237000,0
20250206,173100,42939063000,237000,237000,237000,237000,0
20250206,173000,42939063000,237000,237000,237000,237000,0
20250206,172900,42939063000,237000,237000,237000,237000,0
20250206,172800,42939063000,237000,237000,237000,237000,0
20250206,172700,42939063000,237000,237000,237000,237000,0
20250206,172600,42939063000,237000,237000,237000,237000,0
20250206,172500,42939063000,237000,237000,237000,237000,0
20250206,172400,42939063000,237000,237000,237000,237000,0
20250206,172300,42939063000,237000,237000,237000,237000,5118
20250206,172200,42939063000,237000,237000,237000,237000,0
20250206,172100,42939063000,237000,237000,237000,237000,0
20250206,172000,42939063000,237000,237000,237000,237000,0
20250206,171900,42939063000,237000,237000,237000,237000,0
20250206,171800,42939063000,237000,237000,237000,237000,0
20250206,171700,42939063000,237000,237000,237000,237000,0
20250206,171600,42939063000,237000,237000,237000,237000,0
20250206,171500,42939063000,237000,237000,237000,237000,0
20250206,171400,42939063000,237000,237000,237000,237000,0
20250206,171300,42939063000,237000,237000,237000,237000,0
20250206,171200,42939063000,237000,237000,237000,237000,0
20250206,171100,42939063000,237000,237000,237000,237000,0
20250206,171000,42939063000,237000,237000,237000,237000,0
20250206,170900,42939063000,237000,237000,237000,237000,0
20250206,170800,42939063000,237000,237000,237000,237000,0
20250206,170700,42939063000,237000,237000,237000,237000,0
20250206,170600,42939063000,237000,237000,237000,237000,0
20250206,170500,42939063000,237000,237000,237000,237000,0
20250206,170400,42939063000,237000,237000,237000,237000,0
20250206,170300,42939063000,237000,237000,237000,237000,0
20250206,170200,42939063000,237000,237000,237000,237000,0
20250206,170100,42939063000,237000,237000,237000,237000,0
20250206,170000,42939063000,237000,237000,237000,237000,0
20250206,165900,42939063000,237000,237000,237000,237000,0
20250206,165800,42939063000,237000,237000,237000,237000,0
20250206,165700,42939063000,237000,237000,237000,237000,0
20250206,165600,42939063000,237000,237000,237000,237000,0
20250206,165500,42939063000,237000,237000,237000,237000,0
20250206,165400,42939063000,237000,237000,237000,237000,0
20250206,165300,42939063000,237000,237000,237000,237000,5118
20250206,165200,42939063000,237000,237000,237000,237000,0
20250206,165100,42939063000,237000,237000,237000,237000,0
20250206,165000,42939063000,237000,237000,237000,237000,0
20250206,164900,42939063000,237000,237000,237000,237000,0
20250206,164800,42939063000,237000,237000,237000,237000,0
20250206,164700,42939063000,237000,237000,237000,237000,0
20250206,164600,42939063000,237000,237000,237000,237000,0
20250206,164500,42939063000,237000,237000,237000,237000,0
20250206,164400,42939063000,237000,237000,237000,237000,0
20250206,164300,42939063000,237000,237000,237000,237000,0
20250206,164200,42939063000,237000,237000,237000,237000,0
20250206,164100,42939063000,237000,237000,237000,237000,0
20250206,164000,42939063000,237000,237000,237000,237000,0
20250206,163900,42939063000,237000,237000,237000,237000,0
20250206,163800,42939063000,237000,237000,237000,237000,0
20250206,163700,42939063000,237000,237000,237000,237000,0
20250206,163600,42939063000,237000,237000,237000,237000,0
20250206,163500,42939063000,237000,237000,237000,237000,0
20250206,163400,42939063000,237000,237000,237000,237000,0
20250206,163300,42939063000,237000,237000,237000,237000,0
20250206,163200,42939063000,237000,237000,237000,237000,0
20250206,163100,42939063000,237000,237000,237000,237000,0
20250206,163000,42939063000,237000,237000,237000,237000,0
20250206,162900,42939063000,237000,237000,237000,237000,0
20250206,162800,42939063000,237000,237000,237000,237000,0
20250206,162700,42939063000,237000,237000,237000,237000,0
20250206,162600,42939063000,237000,237000,237000,237000,0
20250206,162500,42939063000,237000,237000,237000,237000,0
20250206,162400,42939063000,237000,237000,237000,237000,0
20250206,162300,42939063000,237000,237000,237000,237000,5118
20250206,162200,42939063000,237000,237000,237000,237000,0
20250206,162100,42939063000,237000,237000,237000,237000,0
20250206,162000,42939063000,237000,237000,237000,237000,0
20250206,161900,42939063000,237000,237000,237000,237000,0
20250206,161800,42939063000,237000,237000,237000,237000,0
20250206,161700,42939063000,237000,237000,237000,237000,0
20250206,161600,42939063000,237000,237000,237000,237000,0
20250206,161500,42939063000,237000,237000,237000,237000,0
20250206,161400,42939063000,237000,237000,237000,237000,0
20250206,161300,42939063000,237000,237000,237000,237000,0
20250206,161200,42939063000,237000,237000,237000,237000,0
20250206,161100,42939063000,237000,237000,237000,237000,0
20250206,161000,42939063000,237000,237000,237000,237000,0
20250206,160900,42939063000,237000,237000,237000,237000,0
20250206,160800,42939063000,237000,237000,237000,237000,0
20250206,160700,42939063000,237000,237000,237000,237000,0
20250206,160600,42939063000,237000,237000,237000,237000,0
20250206,160500,42939063000,237000,237000,237000,237000,0
20250206,160400,42939063000,237000,237000,237000,237000,0
20250206,160300,42939063000,237000,237000,237000,237000,0
20250206,160200,42939063000,237000,237000,237000,237000,0
20250206,160100,42939063000,237000,237000,237000,237000,0
20250206,160000,42939063000,237000,237000,237000,237000,0
20250206,155900,42939063000,237000,237000,237000,237000,0
20250206,155800,42939063000,237000,237000,237000,237000,0
20250206,155700,42939063000,237000,237000,237000,237000,0
20250206,155600,42939063000,237000,237000,237000,237000,0
20250206,155500,42939063000,237000,237000,237000,237000,0
20250206,155400,42939063000,237000,237000,237000,237000,0
20250206,155300,42939063000,237000,237000,237000,237000,5118
20250206,155200,42939063000,237000,237000,237000,237000,0
20250206,155100,42939063000,237000,237000,237000,237000,0
20250206,155000,42939063000,237000,237000,237000,237000,0
20250206,154900,42939063000,237000,237000,237000,237000,0
20250206,154800,42939063000,237000,237000,237000,237000,0
20250206,154700,42939063000,237000,237000,237000,237000,0
20250206,154600,42939063000,237000,237000,237000,237000,0
20250206,154500,42939063000,237000,237000,237000,237000,0
20250206,154400,42939063000,237000,237000,237000,237000,0
20250206,154300,42939063000,237000,237000,237000,237000,0
20250206,154200,42939063000,237000,237000,237000,237000,0
20250206,154100,42939063000,237000,237000,237000,237000,0
20250206,154000,42939063000,237000,237000,237000,237000,0
20250206,153900,42939063000,237000,237000,237000,237000,0
20250206,153800,42939063000,237000,237000,237000,237000,0
20250206,153700,42939063000,237000,237000,237000,237000,0
20250206,153600,42939063000,237000,237000,237000,237000,0
20250206,153500,42939063000,237000,237000,237000,237000,0
20250206,153400,42939063000,237000,237000,237000,237000,0
20250206,153300,42939063000,237000,237000,237000,237000,0
20250206,153200,42939063000,237000,237000,237000,237000,0
20250206,153100,42939063000,237000,237000,237000,237000,0
20250206,153000,42939063000,237000,237000,237000,237000,5118
20250206,152900,41726097000,236000,236000,236000,236000,0
20250206,152800,41726097000,236000,236000,236000,236000,0
20250206,152700,41726097000,236000,236000,236000,236000,0
20250206,152600,41726097000,236000,236000,236000,236000,0
20250206,152500,41726097000,236000,236000,236000,236000,0
20250206,152400,41726097000,236000,236000,236000,236000,0
20250206,152300,41726097000,236000,236000,236000,236000,0
20250206,152200,41726097000,236000,236000,236000,236000,0
20250206,152100,41726097000,236000,236000,236000,236000,0
20250206,152000,41726097000,236000,236000,236000,236000,0
20250206,151900,41726097000,236000,235500,236000,235500,476
20250206,151800,41613898000,235500,236000,236000,235500,171
20250206,151700,41573587500,236000,235500,236000,235500,508
20250206,151600,41453885500,236000,235500,236000,235500,252
20250206,151500,41394518000,235500,235500,236000,235500,365
20250206,151400,41308470000,235500,236000,236000,235500,350
20250206,151300,41225976500,236000,235500,236000,235500,288
20250206,151200,41158110000,235500,236000,236500,235500,321
20250206,151100,41082422000,236500,235500,236500,235500,349
20250206,151000,41000110500,236000,236000,236500,235500,1833
20250206,150900,40567934500,236000,236500,236500,236000,297
20250206,150800,40497789000,236000,236000,236500,236000,601
20250206,150700,40355940000,236000,236000,236500,236000,258
20250206,150600,40295048000,236500,236500,236500,236000,259
20250206,150500,40233913500,236000,236500,236500,236000,282
20250206,150400,40167336000,236000,236000,236500,236000,498
20250206,150300,40049726500,236500,236000,236500,236000,347
20250206,150200,39967781000,236000,236000,236500,236000,598
20250206,150100,39826636000,236500,236500,237000,236000,1322
20250206,150000,39513961500,237000,236500,237000,236500,1470
20250206,145900,39165661500,237000,236500,237000,236500,300
20250206,145800,39094663000,236500,236500,237000,236500,246
20250206,145700,39036451000,236500,237000,237000,236500,275
20250206,145600,38971367500,236500,236500,237000,236500,329
20250206,145500,38893491000,236500,236500,237000,236000,401
20250206,145400,38798741500,236000,236500,237000,236000,552
20250206,145300,38668211500,236500,236500,236500,236000,699
20250206,145200,38503009000,236000,236500,236500,236000,329
20250206,145100,38425303000,236000,236000,236500,236000,386
20250206,145000,38334111000,236500,236000,236500,236000,326
20250206,144900,38257092500,236000,236000,236500,236000,609
20250206,144800,38113271500,236000,236000,236500,236000,481
20250206,144700,37999634000,236000,236500,236500,236000,680
20250206,144600,37838917000,236000,236000,236500,236000,317
20250206,144500,37764067500,236000,236000,236500,236000,731
20250206,144400,37591317500,236000,236500,236500,236000,204
20250206,144300,37543147000,236000,235500,236500,235500,999
20250206,144200,37307415000,235500,236000,236000,235500,263
20250206,144100,37245442500,235500,235500,236000,235500,383
20250206,144000,37155233500,235500,235500,236000,235500,294
20250206,143900,37085978500,235500,235500,236000,235500,424
20250206,143800,36986011500,235500,235500,236000,235500,349
20250206,143700,36903810000,235500,235500,236000,235000,468
20250206,143600,36793584000,236000,235500,236000,235500,400
20250206,143500,36699374500,235500,236000,236000,235500,384
20250206,143400,36608920000,235500,235500,236000,235500,261
20250206,143300,36547446500,235500,235500,236000,235500,1209
20250206,143200,36262624000,235500,235500,236000,235500,392
20250206,143100,36170296000,235500,235500,236000,235500,310
20250206,143000,36097271000,235500,236000,236000,235500,455
20250206,142900,35990113500,235500,235500,236000,235500,371
20250206,142800,35902730000,235500,236000,236000,235500,237
20250206,142700,35846904000,235500,235500,236000,235500,332
20250206,142600,35768699500,235500,235500,236000,235500,237
20250206,142500,35712875000,235500,235500,236000,235500,311
20250206,142400,35639612500,236000,235500,236000,235500,506
20250206,142300,35520442500,235500,236000,236000,235000,475
20250206,142200,35408572000,235500,235500,236000,235500,353
20250206,142100,35325408000,235500,235500,236000,235000,626
20250206,142000,35177969000,235500,235500,236000,235500,204
20250206,141900,35129919000,235500,235500,236000,235500,267
20250206,141800,35067037500,235500,235500,236000,235500,389
20250206,141700,34975419000,235500,235000,236000,235000,327
20250206,141600,34898446000,235500,235500,236000,235500,529
20250206,141500,34773849500,235500,235500,236000,235500,1054
20250206,141400,34525631500,235500,235500,236000,235500,239
20250206,141300,34469341000,236000,235500,236000,235500,162
20250206,141200,34431169000,235500,235500,236000,235500,350
20250206,141100,34348671000,235500,235500,236000,235500,277
20250206,141000,34283376000,235500,236000,236000,235500,100
20250206,140900,34259820000,235500,235500,236000,235500,187
20250206,140800,34215769000,235500,235500,236000,235500,129
20250206,140700,34185360500,235500,235500,236000,235500,143
20250206,140600,34151674000,235500,235500,236000,235500,109
20250206,140500,34125976500,236000,236000,236000,235500,100
20250206,140400,34102417000,235500,236000,236000,235500,68
20250206,140300,34086394000,235500,235500,236000,235500,88
20250206,140200,34065654000,236000,236000,236000,235500,50
20250206,140100,34053874000,235500,236000,236000,235500,47
20250206,140000,34042794500,235500,235500,236000,235500,36
20250206,135900,34034312500,235500,236000,236000,235500,137
20250206,135800,34002036000,235500,236000,236000,235500,72
20250206,135700,33985054500,236000,236000,236500,235500,436
20250206,135600,33882160000,236000,235500,236500,235500,197
20250206,135500,33835690500,235500,235500,236000,235500,177
20250206,135400,33793930000,236000,236000,236000,235500,71
20250206,135300,33777180500,236000,236000,236000,235500,356
20250206,135200,33693199500,235500,236000,236000,235500,562
20250206,135100,33560659000,235500,236000,236000,235500,89
20250206,135000,33539690000,236000,236000,236000,235500,36
20250206,134900,33531195500,235500,236000,236000,235500,70
20250206,134800,33514688500,235500,236000,236000,235500,590
20250206,134700,33375483000,236000,236000,236000,235500,150
20250206,134600,33340106500,235500,236000,236000,235500,289
20250206,134500,33271970500,236000,236000,236000,235500,674
20250206,134400,33112980000,236000,235000,236000,235000,1019
20250206,134300,32873010000,235500,235500,235500,235000,199
20250206,134200,32826194500,235500,235000,235500,235000,137
20250206,134100,32793947000,235500,235000,235500,235000,77
20250206,134000,32775834000,235500,235500,235500,235000,179
20250206,133900,32733760000,235500,235500,235500,235000,92
20250206,133800,32712126500,235500,235500,235500,235000,134
20250206,133700,32680604000,235500,235500,235500,235000,167
20250206,133600,32641294500,235000,235000,235500,235000,78
20250206,133500,32622951000,235500,235500,235500,235000,55
20250206,133400,32610013000,235000,235500,235500,235000,54
20250206,133300,32597316500,235500,235500,235500,235000,13
20250206,133200,32594258500,235000,235000,235500,234500,1373
20250206,133100,32271596000,235000,234500,235000,234500,55
20250206,133000,32258684000,234500,234500,235000,234000,111
20250206,132900,32232654000,234500,234500,235000,234500,576
20250206,132800,32097569000,234500,234500,235000,234500,64
20250206,132700,32082556500,235000,235000,235000,234500,51
20250206,132600,32070589000,235000,234500,235000,234500,80
20250206,132500,32051806500,234500,235000,235500,234500,304
20250206,132400,31980444500,235000,234500,235500,234500,205
20250206,132300,31932311500,234500,235500,235500,234500,87
20250206,132200,31911868500,235500,235000,235500,235000,92
20250206,132100,31890225000,235000,235000,235500,235000,90
20250206,132000,31869072500,235000,235000,235500,235000,87
20250206,131900,31848613000,235500,235000,235500,235000,99
20250206,131800,31825327000,235500,235500,235500,235000,60
20250206,131700,31811216500,235500,235000,235500,235000,100
20250206,131600,31787708000,235000,235500,235500,235000,388
20250206,131500,31696497000,235000,235000,235500,234500,278
20250206,131400,31631176500,235000,234500,235000,234500,907
20250206,131300,31418291500,234500,234500,235000,234500,200
20250206,131200,31371374500,234500,235000,235000,234500,115
20250206,131100,31344394000,234500,234500,235000,234500,161
20250206,131000,31306628500,234500,235000,235000,234500,92
20250206,130900,31285032500,235000,234500,235000,234500,239
20250206,130800,31228981500,234500,234500,235000,234500,140
20250206,130700,31196149500,235000,234500,235000,234500,125
20250206,130600,31166800500,235000,235000,235500,234500,547
20250206,130500,31038410500,235500,235500,235500,235000,119
20250206,130400,31010434500,235000,235000,235500,235000,174
20250206,130300,30969515000,235000,235000,235500,235000,743
20250206,130200,30794906500,235500,235500,235500,235000,70
20250206,130100,30778430000,235500,235000,235500,235000,223
20250206,130000,30725940000,235000,235500,235500,235000,194
20250206,125900,30680335500,235500,235500,235500,235000,48
20250206,125800,30669040000,235000,235500,235500,235000,129
20250206,125700,30638685000,235000,235000,235500,235000,79
20250206,125600,30620114000,235000,235000,235500,235000,94
20250206,125500,30597990500,235500,235500,235500,235000,166
20250206,125400,30558899000,235000,235500,235500,235000,96
20250206,125300,30536305000,235500,235500,235500,235000,38
20250206,125200,30527366500,235500,235500,235500,235000,84
20250206,125100,30507613500,235000,235500,235500,235000,41
20250206,125000,30497960000,235500,235500,235500,235000,62
20250206,124900,30483381500,235500,235500,235500,235000,125
20250206,124800,30453964000,235500,235000,236000,235000,838
20250206,124700,30256619000,235000,235000,235500,235000,136
20250206,124600,30224653000,235500,235000,235500,234500,1430
20250206,124500,29888622000,235000,235000,235000,234500,148
20250206,124400,29853894000,234500,234500,235000,234500,232
20250206,124300,29799407500,234500,235000,235000,234500,286
20250206,124200,29732268000,235000,235000,235000,234500,52
20250206,124100,29720058500,235000,234500,235000,234500,22
20250206,124000,29714892000,235000,234500,235000,234500,46
20250206,123900,29704096500,235000,234500,235000,234500,76
20250206,123800,29686256000,235000,234500,235000,234500,111
20250206,123700,29660199500,234500,235000,235000,234500,116
20250206,123600,29632951500,235000,235000,235000,234500,33
20250206,123500,29625201000,235000,234500,235000,234500,133
20250206,123400,29593998500,234000,234500,234500,234000,122
20250206,123300,29565406000,234500,234500,234500,234000,598
20250206,123200,29425189500,234500,234500,234500,234000,84
20250206,123100,29405522000,234500,234000,234500,234000,101
20250206,123000,29381860000,234000,234000,234500,234000,63
20250206,122900,29367107000,234500,234500,234500,234000,68
20250206,122800,29351176500,234500,234000,235000,233500,1991
20250206,122700,28884668000,233500,233500,234000,233500,28
20250206,122600,28878123500,234000,233500,234000,233500,728
20250206,122500,28707793000,234000,234000,234000,233500,280
20250206,122400,28642404000,233500,233500,234000,233500,252
20250206,122300,28583558000,233500,233500,234000,233500,224
20250206,122200,28531238500,234000,234000,234000,233500,102
20250206,122100,28507405000,234000,234000,234000,233500,379
20250206,122000,28418894000,233500,233500,234000,233500,173
20250206,121900,28378448500,234000,234500,234500,233500,69
20250206,121800,28362318000,234500,234500,234500,234000,166
20250206,121700,28323466500,234000,234000,234500,234000,336
20250206,121600,28244820000,234500,234500,234500,234000,307
20250206,121500,28172966000,234500,234500,234500,234000,171
20250206,121400,28132878500,234500,234500,234500,234000,141
20250206,121300,28099866000,233500,234000,234500,233500,1004
20250206,121200,27864951500,233500,233500,234000,233500,248
20250206,121100,27807031000,234000,234000,234000,233500,270
20250206,121000,27743945000,234000,233500,234000,233500,203
20250206,120900,27696517500,233500,234000,234000,233500,481
20250206,120800,27584196500,233500,233500,234000,233500,2788
20250206,120700,26933184500,233500,235000,235000,233500,7263
20250206,120600,25233073000,234500,234500,235000,234500,206
20250206,120500,25184756000,234500,234500,235000,234500,158
20250206,120400,25147682500,234500,235000,235000,234500,535
20250206,120300,25022215500,235000,235000,235000,234500,66
20250206,120200,25006715500,234500,235500,235500,234500,2323
20250206,120100,24460940500,235500,235500,235500,235000,52
20250206,120000,24448703500,235500,235000,235500,235000,82
20250206,115900,24429416500,235500,235500,235500,235000,81
20250206,115800,24410350000,235500,235500,235500,235000,141
20250206,115700,24377180500,235500,235500,235500,235000,140
20250206,115600,24344220000,235500,235500,235500,235000,62
20250206,115500,24329625000,235000,235000,235500,235000,136
20250206,115400,24297627500,235500,235500,235500,235000,146
20250206,115300,24263257000,235000,235000,235500,235000,107
20250206,115200,24238079000,235500,235500,235500,235000,85
20250206,115100,24218075000,235000,235000,235500,235000,114
20250206,115000,24191246500,235000,235500,235500,235000,61
20250206,114900,24176890500,235000,235500,235500,235000,147
20250206,114800,24142286500,235000,235000,235500,235000,452
20250206,114700,24036046000,235000,235500,235500,235000,88
20250206,114600,24015346500,235500,235500,235500,235000,231
20250206,114500,23960971000,235500,235500,235500,235000,141
20250206,114400,23927802500,235000,235000,235500,235000,65
20250206,114300,23912507500,235500,235500,235500,235000,125
20250206,114200,23883082500,235000,235500,235500,235000,180
20250206,114100,23840751000,235000,235000,235500,235000,126
20250206,114000,23811115000,235500,235500,235500,235000,113
20250206,113900,23784534500,235000,235500,235500,235000,168
20250206,113800,23745006000,235500,235500,235500,235000,137
20250206,113700,23712768000,235000,235500,235500,235000,144
20250206,113600,23678900500,235000,235000,235500,235000,98
20250206,113500,23655855500,235000,235000,235500,235000,176
20250206,113400,23614454000,235500,235000,235500,235000,160
20250206,113300,23576836500,235000,235500,235500,235000,192
20250206,113200,23531669500,235000,235000,235500,235000,113
20250206,113100,23505094500,235500,235500,235500,235000,55
20250206,113000,23492155000,235000,235500,235500,235000,137
20250206,112900,23459913000,235500,235500,235500,235000,449
20250206,112800,23354184500,235000,235000,235500,235000,89
20250206,112700,23333257500,235500,235000,235500,235000,197
20250206,112600,23286914500,235000,235000,235500,235000,170
20250206,112500,23246941500,235500,235000,235500,235000,392
20250206,112400,23154670500,235000,235000,235500,235000,102
20250206,112300,23130681500,235500,235000,235500,235000,304
20250206,112200,23059228000,235500,235500,235500,235000,1508
20250206,112100,22704801000,235500,235500,235500,235000,177
20250206,112000,22663188500,235000,235500,235500,235000,165
20250206,111900,22624362500,235000,236000,236000,235000,580
20250206,111800,22487746500,236000,235500,236000,235500,45
20250206,111700,22477132500,236000,236000,236000,235500,37
20250206,111600,22468410500,235500,235500,236000,235500,109
20250206,111500,22442733500,235500,235500,235500,235000,111
20250206,111400,22416598000,235500,235500,235500,235000,248
20250206,111300,22358201000,236000,235500,236000,235000,214
20250206,111200,22307808000,235500,235500,236000,235000,313
20250206,111100,22234109500,235500,235500,236000,235000,183
20250206,111000,22191018000,235500,236000,236000,235000,944
20250206,110900,21968707000,236000,236000,236000,235500,46
20250206,110800,21957858000,236000,236000,236000,235500,56
20250206,110700,21944656500,236000,235500,236000,235500,186
20250206,110600,21900849500,236000,235500,236000,235500,65
20250206,110500,21885536500,235500,235500,236000,235500,172
20250206,110400,21845013500,236000,235500,236000,235000,503
20250206,110300,21726437000,235500,235500,235500,235000,192
20250206,110200,21681236500,235500,235500,235500,235000,143
20250206,110100,21647563500,235500,235000,235500,235000,344
20250206,110000,21566613000,235500,235500,235500,235000,55
20250206,105900,21553668000,235500,235000,235500,235000,133
20250206,105800,21522367500,235000,235500,235500,235000,160
20250206,105700,21484725500,235500,235500,235500,235000,187
20250206,105600,21440733000,235000,236000,236000,235000,549
20250206,105500,21311441000,236000,235500,236000,235500,46
20250206,105400,21300592500,236000,235500,236500,235500,766
20250206,105300,21119909500,235500,235500,236000,235500,64
20250206,105200,21104811000,236000,235500,236000,235500,96
20250206,105100,21082172000,236000,236000,236000,235500,561
20250206,105000,20949808500,235500,235500,236000,235500,118
20250206,104900,20921991500,235500,235500,236000,235000,77
20250206,104800,20903855000,235500,235500,235500,235000,116
20250206,104700,20876542500,235500,235500,236000,235000,101
20250206,104600,20852763500,235500,235500,235500,235000,68
20250206,104500,20836750000,235500,235000,235500,235000,617
20250206,104400,20691717000,235000,236000,236000,235000,147
20250206,104300,20657098500,236000,235000,236000,235000,129
20250206,104200,20626714000,235500,236000,236000,235500,192
20250206,104100,20581497000,236000,236000,236000,235500,98
20250206,104000,20558391000,235500,235500,235500,235000,456
20250206,103900,20451024000,235500,235500,235500,235000,88
20250206,103800,20430305500,235500,235500,235500,235000,498
20250206,103700,20313245000,235000,235500,236000,235000,1903
20250206,103600,19865309500,236000,235500,236000,235500,85
20250206,103500,19845271000,236000,235500,236000,235500,63
20250206,103400,19830416500,236000,235500,236000,235500,243
20250206,103300,19773170000,235500,236000,236000,235500,78
20250206,103200,19754777500,236000,236000,236000,235500,99
20250206,103100,19731423000,236000,236000,236000,235500,293
20250206,103000,19662381000,236000,236000,236000,235500,354
20250206,102900,19578842000,236000,236500,236500,236000,209
20250206,102800,19529492500,236500,236000,236500,236000,367
20250206,102700,19442835500,236000,236000,236000,235500,96
20250206,102600,19420187500,236000,236500,236500,236000,500
20250206,102500,19302176000,236000,236000,236000,235500,692
20250206,102400,19138911000,236000,236000,236000,235500,90
20250206,102300,19117688500,236000,236000,236500,236000,221
20250206,102200,19065523500,235500,236000,236500,235500,96
20250206,102100,19042868000,236000,235500,236000,235500,292
20250206,102000,18973969500,236000,236000,236000,235500,46
20250206,101900,18963115000,236000,236500,236500,235500,524
20250206,101800,18839449000,236000,236500,237000,236000,1299
20250206,101700,18532227000,236500,237000,237000,236500,411
20250206,101600,18435010500,237000,236000,237000,235500,2456
20250206,101500,17855288000,236000,236000,236000,235500,96
20250206,101400,17832656500,236000,236000,236000,235500,73
20250206,101300,17815445000,236000,235500,236000,235500,112
20250206,101200,17789049000,235500,236000,236000,235500,77
20250206,101100,17770878500,236000,235500,236000,235000,966
20250206,101000,17543417000,235500,235000,235500,235000,957
20250206,100900,17318484000,235500,235500,235500,235000,1128
20250206,100800,17052859500,235500,235000,235500,235000,130
20250206,100700,17022271000,235500,235500,235500,235000,124
20250206,100600,16993104500,235500,235500,235500,235000,101
20250206,100500,16969337000,235000,235000,235000,234500,512
20250206,100400,16849116500,235000,234500,235000,234500,544
20250206,100300,16721343500,235000,234500,235000,234500,461
20250206,100200,16613192500,234500,234500,235000,234500,840
20250206,100100,16416158000,234500,234500,235000,234000,547
20250206,100000,16287949000,234500,234500,235000,234500,964
20250206,095900,16061835500,234500,235000,235000,234500,1831
20250206,095800,15631804000,235000,235000,235500,235000,705
20250206,095700,15465986000,235000,235000,235500,235000,148
20250206,095600,15431171500,235000,235500,235500,235000,321
20250206,095500,15355671000,235500,235500,236000,235000,292
20250206,095400,15286954500,235500,235500,236000,235500,585
20250206,095300,15149168000,236000,235500,236000,235500,289
20250206,095200,15081054000,235500,235500,236000,235500,390
20250206,095100,14989182500,235500,235500,236000,235500,219
20250206,095000,14937589500,235500,235500,236000,235500,643
20250206,094900,14786042000,235500,236000,236000,235500,1147
20250206,094800,14515882000,236000,236000,236500,236000,2598
20250206,094700,13902744000,236000,236000,236500,236000,291
20250206,094600,13834023500,236500,237000,237000,236500,1084
20250206,094500,13577634000,237500,237000,237500,237000,914
20250206,094400,13360982500,237500,237000,237500,236500,794
20250206,094300,13172816000,237000,236500,237000,236500,221
20250206,094200,13120482500,237000,237000,237000,236500,1194
20250206,094100,12837664500,236500,236500,237000,236500,985
20250206,094000,12604688500,237000,236500,237000,236500,432
20250206,093900,12502426500,236500,239000,239000,236500,4458
20250206,093800,11443771000,238000,239000,239000,238000,1226
20250206,093700,11151340000,239000,239000,239500,238500,392
20250206,093600,11057649000,239000,239000,239500,238500,422
20250206,093500,10956783000,239000,238500,239500,238500,544
20250206,093400,10826840000,239000,239000,239000,238500,256
20250206,093300,10765690500,239000,238000,239000,238000,478
20250206,093200,10651593500,238500,238500,238500,238000,372
20250206,093100,10562922500,238500,239000,239000,238000,217
20250206,093000,10511192500,238500,239000,239000,238000,1103
20250206,092900,10248078500,239000,239500,239500,238500,302
20250206,092800,10175952500,238500,239500,239500,238500,1637
20250206,092700,9784683500,239000,239500,239500,239000,369
20250206,092600,9696336500,239500,240000,240000,239000,672
20250206,092500,9535369000,239500,239500,240000,239500,643
20250206,092400,9381253000,239500,240000,240000,239500,498
20250206,092300,9261874500,240000,239500,240500,239000,1254
20250206,092200,8961072500,239500,239500,240000,239000,566
20250206,092100,8825546000,239500,240500,240500,239000,785
20250206,092000,8637377500,240000,239500,241000,239500,957
20250206,091900,8407505500,240000,240000,240000,239500,786
20250206,091800,8218941000,240000,240000,240000,239500,436
20250206,091700,8114345500,240000,240500,240500,239500,624
20250206,091600,7964550500,240000,239500,240500,239500,865
20250206,091500,7756972000,240000,239000,240000,239000,537
20250206,091400,7628348500,239000,240000,240500,239000,734
20250206,091300,7452639500,240000,240500,241000,240000,1538
20250206,091200,7082953500,240500,241500,242000,240000,4193
20250206,091100,6071297000,241500,241500,241500,241000,1454
20250206,091000,5720275500,241500,240500,241500,240000,4342
20250206,090900,4674162000,240500,240000,240500,239500,3499
20250206,090800,3834400000,239500,239000,240000,239000,2216
20250206,090700,3303632500,239500,238500,239500,238000,2834
20250206,090600,2626269000,238500,238000,238500,237500,685
20250206,090500,2463211000,237500,238000,238500,237500,453
20250206,090400,2355526000,237500,237000,238500,237000,1001
20250206,090300,2117474000,238000,238000,239000,237000,4617
20250206,090200,1017051500,238500,237000,238500,236000,1721
20250206,090100,607974000,237000,236500,237000,236500,343
20250206,090000,526786500,237500,237500,238000,236500,2220