KissMeData/352820/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,212600,56392031000,238000,238000,238000,238000,6482
20250210,212500,56392031000,238000,238000,238000,238000,0
20250210,212400,56392031000,238000,238000,238000,238000,0
20250210,212300,56392031000,238000,238000,238000,238000,0
20250210,212200,56392031000,238000,238000,238000,238000,0
20250210,212100,56392031000,238000,238000,238000,238000,0
20250210,212000,56392031000,238000,238000,238000,238000,0
20250210,211900,56392031000,238000,238000,238000,238000,0
20250210,211800,56392031000,238000,238000,238000,238000,0
20250210,211700,56392031000,238000,238000,238000,238000,0
20250210,211600,56392031000,238000,238000,238000,238000,0
20250210,211500,56392031000,238000,238000,238000,238000,0
20250210,211400,56392031000,238000,238000,238000,238000,0
20250210,211300,56392031000,238000,238000,238000,238000,0
20250210,211200,56392031000,238000,238000,238000,238000,0
20250210,211100,56392031000,238000,238000,238000,238000,0
20250210,211000,56392031000,238000,238000,238000,238000,0
20250210,210900,56392031000,238000,238000,238000,238000,0
20250210,210800,56392031000,238000,238000,238000,238000,0
20250210,210700,56392031000,238000,238000,238000,238000,0
20250210,210600,56392031000,238000,238000,238000,238000,0
20250210,210500,56392031000,238000,238000,238000,238000,0
20250210,210400,56392031000,238000,238000,238000,238000,0
20250210,210300,56392031000,238000,238000,238000,238000,0
20250210,210200,56392031000,238000,238000,238000,238000,0
20250210,210100,56392031000,238000,238000,238000,238000,0
20250210,210000,56392031000,238000,238000,238000,238000,0
20250210,205900,56392031000,238000,238000,238000,238000,0
20250210,205800,56392031000,238000,238000,238000,238000,0
20250210,205700,56392031000,238000,238000,238000,238000,0
20250210,205600,56392031000,238000,238000,238000,238000,6482
20250210,205500,56392031000,238000,238000,238000,238000,0
20250210,205400,56392031000,238000,238000,238000,238000,0
20250210,205300,56392031000,238000,238000,238000,238000,0
20250210,205200,56392031000,238000,238000,238000,238000,0
20250210,205100,56392031000,238000,238000,238000,238000,0
20250210,205000,56392031000,238000,238000,238000,238000,0
20250210,204900,56392031000,238000,238000,238000,238000,0
20250210,204800,56392031000,238000,238000,238000,238000,0
20250210,204700,56392031000,238000,238000,238000,238000,0
20250210,204600,56392031000,238000,238000,238000,238000,0
20250210,204500,56392031000,238000,238000,238000,238000,0
20250210,204400,56392031000,238000,238000,238000,238000,0
20250210,204300,56392031000,238000,238000,238000,238000,0
20250210,204200,56392031000,238000,238000,238000,238000,0
20250210,204100,56392031000,238000,238000,238000,238000,0
20250210,204000,56392031000,238000,238000,238000,238000,0
20250210,203900,56392031000,238000,238000,238000,238000,0
20250210,203800,56392031000,238000,238000,238000,238000,0
20250210,203700,56392031000,238000,238000,238000,238000,0
20250210,203600,56392031000,238000,238000,238000,238000,0
20250210,203500,56392031000,238000,238000,238000,238000,0
20250210,203400,56392031000,238000,238000,238000,238000,0
20250210,203300,56392031000,238000,238000,238000,238000,0
20250210,203200,56392031000,238000,238000,238000,238000,0
20250210,203100,56392031000,238000,238000,238000,238000,0
20250210,203000,56392031000,238000,238000,238000,238000,0
20250210,202900,56392031000,238000,238000,238000,238000,0
20250210,202800,56392031000,238000,238000,238000,238000,0
20250210,202700,56392031000,238000,238000,238000,238000,0
20250210,202600,56392031000,238000,238000,238000,238000,6482
20250210,202500,56392031000,238000,238000,238000,238000,0
20250210,202400,56392031000,238000,238000,238000,238000,0
20250210,202300,56392031000,238000,238000,238000,238000,0
20250210,202200,56392031000,238000,238000,238000,238000,0
20250210,202100,56392031000,238000,238000,238000,238000,0
20250210,202000,56392031000,238000,238000,238000,238000,0
20250210,201900,56392031000,238000,238000,238000,238000,0
20250210,201800,56392031000,238000,238000,238000,238000,0
20250210,201700,56392031000,238000,238000,238000,238000,0
20250210,201600,56392031000,238000,238000,238000,238000,0
20250210,201500,56392031000,238000,238000,238000,238000,0
20250210,201400,56392031000,238000,238000,238000,238000,0
20250210,201300,56392031000,238000,238000,238000,238000,0
20250210,201200,56392031000,238000,238000,238000,238000,0
20250210,201100,56392031000,238000,238000,238000,238000,0
20250210,201000,56392031000,238000,238000,238000,238000,0
20250210,200900,56392031000,238000,238000,238000,238000,0
20250210,200800,56392031000,238000,238000,238000,238000,0
20250210,200700,56392031000,238000,238000,238000,238000,0
20250210,200600,56392031000,238000,238000,238000,238000,0
20250210,200500,56392031000,238000,238000,238000,238000,0
20250210,200400,56392031000,238000,238000,238000,238000,0
20250210,200300,56392031000,238000,238000,238000,238000,0
20250210,200200,56392031000,238000,238000,238000,238000,0
20250210,200100,56392031000,238000,238000,238000,238000,0
20250210,200000,56392031000,238000,238000,238000,238000,0
20250210,195900,56392031000,238000,238000,238000,238000,0
20250210,195800,56392031000,238000,238000,238000,238000,0
20250210,195700,56392031000,238000,238000,238000,238000,0
20250210,195600,56392031000,238000,238000,238000,238000,6482
20250210,195500,56392031000,238000,238000,238000,238000,0
20250210,195400,56392031000,238000,238000,238000,238000,0
20250210,195300,56392031000,238000,238000,238000,238000,0
20250210,195200,56392031000,238000,238000,238000,238000,0
20250210,195100,56392031000,238000,238000,238000,238000,0
20250210,195000,56392031000,238000,238000,238000,238000,0
20250210,194900,56392031000,238000,238000,238000,238000,0
20250210,194800,56392031000,238000,238000,238000,238000,0
20250210,194700,56392031000,238000,238000,238000,238000,0
20250210,194600,56392031000,238000,238000,238000,238000,0
20250210,194500,56392031000,238000,238000,238000,238000,0
20250210,194400,56392031000,238000,238000,238000,238000,0
20250210,194300,56392031000,238000,238000,238000,238000,0
20250210,194200,56392031000,238000,238000,238000,238000,0
20250210,194100,56392031000,238000,238000,238000,238000,0
20250210,194000,56392031000,238000,238000,238000,238000,0
20250210,193900,56392031000,238000,238000,238000,238000,0
20250210,193800,56392031000,238000,238000,238000,238000,0
20250210,193700,56392031000,238000,238000,238000,238000,0
20250210,193600,56392031000,238000,238000,238000,238000,0
20250210,193500,56392031000,238000,238000,238000,238000,0
20250210,193400,56392031000,238000,238000,238000,238000,0
20250210,193300,56392031000,238000,238000,238000,238000,0
20250210,193200,56392031000,238000,238000,238000,238000,0
20250210,193100,56392031000,238000,238000,238000,238000,0
20250210,193000,56392031000,238000,238000,238000,238000,0
20250210,192900,56392031000,238000,238000,238000,238000,0
20250210,192800,56392031000,238000,238000,238000,238000,0
20250210,192700,56392031000,238000,238000,238000,238000,0
20250210,192600,56392031000,238000,238000,238000,238000,6482
20250210,192500,56392031000,238000,238000,238000,238000,0
20250210,192400,56392031000,238000,238000,238000,238000,0
20250210,192300,56392031000,238000,238000,238000,238000,0
20250210,192200,56392031000,238000,238000,238000,238000,0
20250210,192100,56392031000,238000,238000,238000,238000,0
20250210,192000,56392031000,238000,238000,238000,238000,0
20250210,191900,56392031000,238000,238000,238000,238000,0
20250210,191800,56392031000,238000,238000,238000,238000,0
20250210,191700,56392031000,238000,238000,238000,238000,0
20250210,191600,56392031000,238000,238000,238000,238000,0
20250210,191500,56392031000,238000,238000,238000,238000,0
20250210,191400,56392031000,238000,238000,238000,238000,0
20250210,191300,56392031000,238000,238000,238000,238000,0
20250210,191200,56392031000,238000,238000,238000,238000,0
20250210,191100,56392031000,238000,238000,238000,238000,0
20250210,191000,56392031000,238000,238000,238000,238000,0
20250210,190900,56392031000,238000,238000,238000,238000,0
20250210,190800,56392031000,238000,238000,238000,238000,0
20250210,190700,56392031000,238000,238000,238000,238000,0
20250210,190600,56392031000,238000,238000,238000,238000,0
20250210,190500,56392031000,238000,238000,238000,238000,0
20250210,190400,56392031000,238000,238000,238000,238000,0
20250210,190300,56392031000,238000,238000,238000,238000,0
20250210,190200,56392031000,238000,238000,238000,238000,0
20250210,190100,56392031000,238000,238000,238000,238000,0
20250210,190000,56392031000,238000,238000,238000,238000,0
20250210,185900,56392031000,238000,238000,238000,238000,0
20250210,185800,56392031000,238000,238000,238000,238000,0
20250210,185700,56392031000,238000,238000,238000,238000,0
20250210,185600,56392031000,238000,238000,238000,238000,6482
20250210,185500,56392031000,238000,238000,238000,238000,0
20250210,185400,56392031000,238000,238000,238000,238000,0
20250210,185300,56392031000,238000,238000,238000,238000,0
20250210,185200,56392031000,238000,238000,238000,238000,0
20250210,185100,56392031000,238000,238000,238000,238000,0
20250210,185000,56392031000,238000,238000,238000,238000,0
20250210,184900,56392031000,238000,238000,238000,238000,0
20250210,184800,56392031000,238000,238000,238000,238000,0
20250210,184700,56392031000,238000,238000,238000,238000,0
20250210,184600,56392031000,238000,238000,238000,238000,0
20250210,184500,56392031000,238000,238000,238000,238000,0
20250210,184400,56392031000,238000,238000,238000,238000,0
20250210,184300,56392031000,238000,238000,238000,238000,0
20250210,184200,56392031000,238000,238000,238000,238000,0
20250210,184100,56392031000,238000,238000,238000,238000,0
20250210,184000,56392031000,238000,238000,238000,238000,0
20250210,183900,56392031000,238000,238000,238000,238000,0
20250210,183800,56392031000,238000,238000,238000,238000,0
20250210,183700,56392031000,238000,238000,238000,238000,0
20250210,183600,56392031000,238000,238000,238000,238000,0
20250210,183500,56392031000,238000,238000,238000,238000,0
20250210,183400,56392031000,238000,238000,238000,238000,0
20250210,183300,56392031000,238000,238000,238000,238000,0
20250210,183200,56392031000,238000,238000,238000,238000,0
20250210,183100,56392031000,238000,238000,238000,238000,0
20250210,183000,56392031000,238000,238000,238000,238000,0
20250210,182900,56392031000,238000,238000,238000,238000,0
20250210,182800,56392031000,238000,238000,238000,238000,0
20250210,182700,56392031000,238000,238000,238000,238000,0
20250210,182600,56392031000,238000,238000,238000,238000,6482
20250210,182500,56392031000,238000,238000,238000,238000,0
20250210,182400,56392031000,238000,238000,238000,238000,0
20250210,182300,56392031000,238000,238000,238000,238000,0
20250210,182200,56392031000,238000,238000,238000,238000,0
20250210,182100,56392031000,238000,238000,238000,238000,0
20250210,182000,56392031000,238000,238000,238000,238000,0
20250210,181900,56392031000,238000,238000,238000,238000,0
20250210,181800,56392031000,238000,238000,238000,238000,0
20250210,181700,56392031000,238000,238000,238000,238000,0
20250210,181600,56392031000,238000,238000,238000,238000,0
20250210,181500,56392031000,238000,238000,238000,238000,0
20250210,181400,56392031000,238000,238000,238000,238000,0
20250210,181300,56392031000,238000,238000,238000,238000,0
20250210,181200,56392031000,238000,238000,238000,238000,0
20250210,181100,56392031000,238000,238000,238000,238000,0
20250210,181000,56392031000,238000,238000,238000,238000,0
20250210,180900,56392031000,238000,238000,238000,238000,0
20250210,180800,56392031000,238000,238000,238000,238000,0
20250210,180700,56392031000,238000,238000,238000,238000,0
20250210,180600,56392031000,238000,238000,238000,238000,0
20250210,180500,56392031000,238000,238000,238000,238000,0
20250210,180400,56392031000,238000,238000,238000,238000,0
20250210,180300,56392031000,238000,238000,238000,238000,0
20250210,180200,56392031000,238000,238000,238000,238000,0
20250210,180100,56392031000,238000,238000,238000,238000,0
20250210,180000,56392031000,238000,238000,238000,238000,0
20250210,175900,56392031000,238000,238000,238000,238000,0
20250210,175800,56392031000,238000,238000,238000,238000,0
20250210,175700,56392031000,238000,238000,238000,238000,0
20250210,175600,56392031000,238000,238000,238000,238000,6482
20250210,175500,56392031000,238000,238000,238000,238000,0
20250210,175400,56392031000,238000,238000,238000,238000,0
20250210,175300,56392031000,238000,238000,238000,238000,0
20250210,175200,56392031000,238000,238000,238000,238000,0
20250210,175100,56392031000,238000,238000,238000,238000,0
20250210,175000,56392031000,238000,238000,238000,238000,0
20250210,174900,56392031000,238000,238000,238000,238000,0
20250210,174800,56392031000,238000,238000,238000,238000,0
20250210,174700,56392031000,238000,238000,238000,238000,0
20250210,174600,56392031000,238000,238000,238000,238000,0
20250210,174500,56392031000,238000,238000,238000,238000,0
20250210,174400,56392031000,238000,238000,238000,238000,0
20250210,174300,56392031000,238000,238000,238000,238000,0
20250210,174200,56392031000,238000,238000,238000,238000,0
20250210,174100,56392031000,238000,238000,238000,238000,0
20250210,174000,56392031000,238000,238000,238000,238000,0
20250210,173900,56392031000,238000,238000,238000,238000,0
20250210,173800,56392031000,238000,238000,238000,238000,0
20250210,173700,56392031000,238000,238000,238000,238000,0
20250210,173600,56392031000,238000,238000,238000,238000,0
20250210,173500,56392031000,238000,238000,238000,238000,0
20250210,173400,56392031000,238000,238000,238000,238000,0
20250210,173300,56392031000,238000,238000,238000,238000,0
20250210,173200,56392031000,238000,238000,238000,238000,0
20250210,173100,56392031000,238000,238000,238000,238000,0
20250210,173000,56392031000,238000,238000,238000,238000,0
20250210,172900,56392031000,238000,238000,238000,238000,0
20250210,172800,56392031000,238000,238000,238000,238000,0
20250210,172700,56392031000,238000,238000,238000,238000,0
20250210,172600,56392031000,238000,238000,238000,238000,6482
20250210,172500,56392031000,238000,238000,238000,238000,0
20250210,172400,56392031000,238000,238000,238000,238000,0
20250210,172300,56392031000,238000,238000,238000,238000,0
20250210,172200,56392031000,238000,238000,238000,238000,0
20250210,172100,56392031000,238000,238000,238000,238000,0
20250210,172000,56392031000,238000,238000,238000,238000,0
20250210,171900,56392031000,238000,238000,238000,238000,0
20250210,171800,56392031000,238000,238000,238000,238000,0
20250210,171700,56392031000,238000,238000,238000,238000,0
20250210,171600,56392031000,238000,238000,238000,238000,0
20250210,171500,56392031000,238000,238000,238000,238000,0
20250210,171400,56392031000,238000,238000,238000,238000,0
20250210,171300,56392031000,238000,238000,238000,238000,0
20250210,171200,56392031000,238000,238000,238000,238000,0
20250210,171100,56392031000,238000,238000,238000,238000,0
20250210,171000,56392031000,238000,238000,238000,238000,0
20250210,170900,56392031000,238000,238000,238000,238000,0
20250210,170800,56392031000,238000,238000,238000,238000,0
20250210,170700,56392031000,238000,238000,238000,238000,0
20250210,170600,56392031000,238000,238000,238000,238000,0
20250210,170500,56392031000,238000,238000,238000,238000,0
20250210,170400,56392031000,238000,238000,238000,238000,0
20250210,170300,56392031000,238000,238000,238000,238000,0
20250210,170200,56392031000,238000,238000,238000,238000,0
20250210,170100,56392031000,238000,238000,238000,238000,0
20250210,170000,56392031000,238000,238000,238000,238000,0
20250210,165900,56392031000,238000,238000,238000,238000,0
20250210,165800,56392031000,238000,238000,238000,238000,0
20250210,165700,56392031000,238000,238000,238000,238000,0
20250210,165600,56392031000,238000,238000,238000,238000,6482
20250210,165500,56392031000,238000,238000,238000,238000,0
20250210,165400,56392031000,238000,238000,238000,238000,0
20250210,165300,56392031000,238000,238000,238000,238000,0
20250210,165200,56392031000,238000,238000,238000,238000,0
20250210,165100,56392031000,238000,238000,238000,238000,0
20250210,165000,56392031000,238000,238000,238000,238000,0
20250210,164900,56392031000,238000,238000,238000,238000,0
20250210,164800,56392031000,238000,238000,238000,238000,0
20250210,164700,56392031000,238000,238000,238000,238000,0
20250210,164600,56392031000,238000,238000,238000,238000,0
20250210,164500,56392031000,238000,238000,238000,238000,0
20250210,164400,56392031000,238000,238000,238000,238000,0
20250210,164300,56392031000,238000,238000,238000,238000,0
20250210,164200,56392031000,238000,238000,238000,238000,0
20250210,164100,56392031000,238000,238000,238000,238000,0
20250210,164000,56392031000,238000,238000,238000,238000,0
20250210,163900,56392031000,238000,238000,238000,238000,0
20250210,163800,56392031000,238000,238000,238000,238000,0
20250210,163700,56392031000,238000,238000,238000,238000,0
20250210,163600,56392031000,238000,238000,238000,238000,0
20250210,163500,56392031000,238000,238000,238000,238000,0
20250210,163400,56392031000,238000,238000,238000,238000,0
20250210,163300,56392031000,238000,238000,238000,238000,0
20250210,163200,56392031000,238000,238000,238000,238000,0
20250210,163100,56392031000,238000,238000,238000,238000,0
20250210,163000,56392031000,238000,238000,238000,238000,0
20250210,162900,56392031000,238000,238000,238000,238000,0
20250210,162800,56392031000,238000,238000,238000,238000,0
20250210,162700,56392031000,238000,238000,238000,238000,0
20250210,162600,56392031000,238000,238000,238000,238000,6482
20250210,162500,56392031000,238000,238000,238000,238000,0
20250210,162400,56392031000,238000,238000,238000,238000,0
20250210,162300,56392031000,238000,238000,238000,238000,0
20250210,162200,56392031000,238000,238000,238000,238000,0
20250210,162100,56392031000,238000,238000,238000,238000,0
20250210,162000,56392031000,238000,238000,238000,238000,0
20250210,161900,56392031000,238000,238000,238000,238000,0
20250210,161800,56392031000,238000,238000,238000,238000,0
20250210,161700,56392031000,238000,238000,238000,238000,0
20250210,161600,56392031000,238000,238000,238000,238000,0
20250210,161500,56392031000,238000,238000,238000,238000,0
20250210,161400,56392031000,238000,238000,238000,238000,0
20250210,161300,56392031000,238000,238000,238000,238000,0
20250210,161200,56392031000,238000,238000,238000,238000,0
20250210,161100,56392031000,238000,238000,238000,238000,0
20250210,161000,56392031000,238000,238000,238000,238000,0
20250210,160900,56392031000,238000,238000,238000,238000,0
20250210,160800,56392031000,238000,238000,238000,238000,0
20250210,160700,56392031000,238000,238000,238000,238000,0
20250210,160600,56392031000,238000,238000,238000,238000,0
20250210,160500,56392031000,238000,238000,238000,238000,0
20250210,160400,56392031000,238000,238000,238000,238000,0
20250210,160300,56392031000,238000,238000,238000,238000,0
20250210,160200,56392031000,238000,238000,238000,238000,0
20250210,160100,56392031000,238000,238000,238000,238000,0
20250210,160000,56392031000,238000,238000,238000,238000,0
20250210,155900,56392031000,238000,238000,238000,238000,0
20250210,155800,56392031000,238000,238000,238000,238000,0
20250210,155700,56392031000,238000,238000,238000,238000,0
20250210,155600,56392031000,238000,238000,238000,238000,6482
20250210,155500,56392031000,238000,238000,238000,238000,0
20250210,155400,56392031000,238000,238000,238000,238000,0
20250210,155300,56392031000,238000,238000,238000,238000,0
20250210,155200,56392031000,238000,238000,238000,238000,0
20250210,155100,56392031000,238000,238000,238000,238000,0
20250210,155000,56392031000,238000,238000,238000,238000,0
20250210,154900,56392031000,238000,238000,238000,238000,0
20250210,154800,56392031000,238000,238000,238000,238000,0
20250210,154700,56392031000,238000,238000,238000,238000,0
20250210,154600,56392031000,238000,238000,238000,238000,0
20250210,154500,56392031000,238000,238000,238000,238000,0
20250210,154400,56392031000,238000,238000,238000,238000,0
20250210,154300,56392031000,238000,238000,238000,238000,0
20250210,154200,56392031000,238000,238000,238000,238000,0
20250210,154100,56392031000,238000,238000,238000,238000,0
20250210,154000,56392031000,238000,238000,238000,238000,0
20250210,153900,56392031000,238000,238000,238000,238000,0
20250210,153800,56392031000,238000,238000,238000,238000,0
20250210,153700,56392031000,238000,238000,238000,238000,0
20250210,153600,56392031000,238000,238000,238000,238000,0
20250210,153500,56392031000,238000,238000,238000,238000,0
20250210,153400,56392031000,238000,238000,238000,238000,0
20250210,153300,56392031000,238000,238000,238000,238000,0
20250210,153200,56392031000,238000,238000,238000,238000,0
20250210,153100,56392031000,238000,238000,238000,238000,0
20250210,153000,56392031000,238000,238000,238000,238000,6482
20250210,152900,54849315000,238000,238000,238000,238000,0
20250210,152800,54849315000,238000,238000,238000,238000,0
20250210,152700,54849315000,238000,238000,238000,238000,0
20250210,152600,54849315000,238000,238000,238000,238000,0
20250210,152500,54849315000,238000,238000,238000,238000,0
20250210,152400,54849315000,238000,238000,238000,238000,0
20250210,152300,54849315000,238000,238000,238000,238000,0
20250210,152200,54849315000,238000,238000,238000,238000,0
20250210,152100,54849315000,238000,238000,238000,238000,0
20250210,152000,54849315000,238000,238000,238000,238000,0
20250210,151900,54849315000,238000,237500,238000,237000,195
20250210,151800,54802986000,237500,237500,237500,237000,625
20250210,151700,54654563000,237500,237500,237500,237000,340
20250210,151600,54573896500,237000,237500,237500,237000,411
20250210,151500,54476354000,237000,237000,237500,237000,206
20250210,151400,54427491500,237500,237000,237500,237000,538
20250210,151300,54299917500,237500,236500,237500,236500,290
20250210,151200,54231159000,236500,236500,237500,236500,733
20250210,151100,54057484000,236500,237500,237500,236500,293
20250210,151000,53988091500,237500,236500,237500,236500,476
20250210,150900,53875322500,236500,237000,237500,236500,1049
20250210,150800,53626652500,237500,237000,237500,237000,360
20250210,150700,53541224000,237000,237000,237500,237000,360
20250210,150600,53455836500,237500,237000,237500,237000,394
20250210,150500,53362409500,237500,237000,237500,237000,290
20250210,150400,53293633500,237500,237000,237500,236500,426
20250210,150300,53192614000,237000,237000,237500,236500,281
20250210,150200,53126006000,237500,237000,237500,236500,909
20250210,150100,52910675000,237000,237000,237500,236500,477
20250210,150000,52797604000,237000,237000,238000,237000,2183
20250210,145900,52279138500,237500,237000,237500,236500,497
20250210,145800,52161304000,237500,238000,238000,236500,3753
20250210,145700,51271051500,238000,238000,238500,237500,990
20250210,145600,51035430500,237500,238000,238000,237500,347
20250210,145500,50952873000,238000,238000,238000,237500,495
20250210,145400,50835146500,237500,238000,238000,237500,597
20250210,145300,50693133500,238000,238000,238000,237500,375
20250210,145200,50603910500,237500,237500,238000,237500,204
20250210,145100,50555393000,238000,238000,238000,237500,1124
20250210,145000,50288376500,238000,238000,238500,237500,984
20250210,144900,50054062500,238000,238500,238500,238000,585
20250210,144800,49914668500,238000,238500,238500,238000,483
20250210,144700,49799636000,238000,239000,239000,238000,484
20250210,144600,49684216500,239000,239000,239000,238500,299
20250210,144500,49612775500,239000,239000,239000,238000,264
20250210,144400,49549777500,239000,238500,239000,238500,362
20250210,144300,49463380000,238500,239000,239000,238500,764
20250210,144200,49281120500,239000,238500,239000,238500,245
20250210,144100,49222642000,239000,239000,239000,238500,383
20250210,144000,49131204500,239000,239000,239000,238500,1182
20250210,143900,48849175000,239000,238500,239000,238500,544
20250210,143800,48719379500,238500,239000,239000,238500,496
20250210,143700,48601019500,239000,239000,239000,238500,207
20250210,143600,48551565000,239000,239000,239000,238500,416
20250210,143500,48452255500,239000,239000,239000,238500,139
20250210,143400,48419061500,238500,239000,239000,238500,250
20250210,143300,48359359000,239000,239500,239500,239000,2752
20250210,143200,47701487000,239000,240000,240000,239000,1474
20250210,143100,47348554500,240000,240000,240000,239500,318
20250210,143000,47272320500,240000,240000,240000,239500,244
20250210,142900,47213836500,240000,240000,240000,239500,432
20250210,142800,47110330500,240000,239500,240000,239500,444
20250210,142700,47003936500,240000,240000,240000,239500,519
20250210,142600,46879509500,240000,240000,240000,239500,241
20250210,142500,46821702500,239500,240000,240000,239500,292
20250210,142400,46751708000,239500,239500,240000,239500,1006
20250210,142300,46510726500,240000,240500,240500,240000,1496
20250210,142200,46151556000,240000,240500,240500,240000,263
20250210,142100,46088342000,240500,240500,240500,240000,225
20250210,142000,46034247500,240500,240500,240500,240000,433
20250210,141900,45930178000,240500,240500,240500,240000,272
20250210,141800,45864778500,240500,240500,240500,240000,733
20250210,141700,45688742500,240500,240000,240500,240000,318
20250210,141600,45612330500,240500,240500,240500,240000,157
20250210,141500,45574594000,240500,240500,240500,240000,190
20250210,141400,45528928000,240000,240000,240500,240000,266
20250210,141300,45464999000,240000,240500,240500,240000,207
20250210,141200,45415254000,240000,241000,241000,240000,1695
20250210,141100,45007632500,241000,241000,241000,240500,264
20250210,141000,44944046500,241000,241000,241000,240500,748
20250210,140900,44764074500,240500,241000,241000,240500,259
20250210,140800,44701705500,241000,241000,241000,240500,1262
20250210,140700,44397728500,241000,240500,241000,240500,191
20250210,140600,44351740500,240500,240500,241000,240500,248
20250210,140500,44292012500,241000,241000,241500,240500,473
20250210,140400,44177962000,241000,241000,241000,240500,201
20250210,140300,44129545500,241000,241000,241000,240500,309
20250210,140200,44055152000,241000,241000,241000,240500,125
20250210,140100,44025044500,241000,241000,241000,240500,341
20250210,140000,43942906000,240500,241000,241500,240500,846
20250210,135900,43739065500,240500,241000,241000,240500,164
20250210,135800,43699557000,240500,240500,241500,240500,836
20250210,135700,43498343000,241000,241000,241000,240500,225
20250210,135600,43444155500,241000,240500,241000,240500,209
20250210,135500,43393807000,241000,241000,241500,240500,349
20250210,135400,43309740000,240500,241000,241000,240500,161
20250210,135300,43270959000,241000,241000,241000,240500,164
20250210,135200,43231462000,241000,241000,241500,240500,283
20250210,135100,43163302500,240500,241000,241000,240500,1184
20250210,135000,42878480000,241000,241500,241500,240500,487
20250210,134900,42761100500,241500,242000,242000,241000,2088
20250210,134800,42257683500,241500,241500,242000,241500,262
20250210,134700,42194353500,241500,241500,242000,241000,266
20250210,134600,42130144500,241500,242000,242000,241000,1028
20250210,134500,41881886000,242000,242000,242500,241500,153
20250210,134400,41844861000,242000,241500,242000,241500,154
20250210,134300,41807617000,242000,242000,242000,241500,451
20250210,134200,41698485000,242000,242000,242000,241500,268
20250210,134100,41633636500,242000,242000,242000,241500,126
20250210,134000,41603163000,242000,242000,242000,241500,389
20250210,133900,41509047500,242000,242000,242000,241500,255
20250210,133800,41447385500,241500,242000,242000,241500,229
20250210,133700,41391993500,242000,242000,242000,241500,150
20250210,133600,41355704000,242000,241500,242000,241500,214
20250210,133500,41303943500,242000,242000,242000,241500,235
20250210,133400,41247096500,242000,242000,242000,241500,225
20250210,133300,41192705000,242000,242000,242000,241500,223
20250210,133200,41138758500,242000,242000,242000,241500,218
20250210,133100,41086025000,242000,242000,242000,241500,114
20250210,133000,41058441000,241500,242000,242000,241500,153
20250210,132900,41021445000,242000,242000,242000,241500,432
20250210,132800,40916990500,242000,242000,242000,241500,420
20250210,132700,40815501000,242000,242000,242000,241500,177
20250210,132600,40772701500,242000,242000,242000,241500,123
20250210,132500,40742958000,242000,242000,242000,241500,150
20250210,132400,40706682500,241500,242000,242000,241500,299
20250210,132300,40634430500,242000,242000,242000,241500,205
20250210,132200,40584875500,242000,242000,242000,241500,283
20250210,132100,40516402000,242000,242000,242000,241500,230
20250210,132000,40460796000,242000,242000,242000,241500,225
20250210,131900,40406411500,241500,242000,242000,241500,118
20250210,131800,40377864500,242000,242000,242000,241500,160
20250210,131700,40339170000,242000,242000,242000,241500,103
20250210,131600,40314250500,242000,241500,242000,241500,267
20250210,131500,40249672000,241500,241500,242000,241000,296
20250210,131400,40178180500,241000,241500,241500,241000,219
20250210,131300,40125304000,241500,241500,242000,241000,1377
20250210,131200,39793332500,241500,241500,241500,241000,215
20250210,131100,39741461500,241500,241500,241500,241000,245
20250210,131000,39682296000,241500,241500,242000,241000,269
20250210,130900,39617313500,241500,241500,242000,241000,202
20250210,130800,39568547500,241500,241500,241500,241000,146
20250210,130700,39533295000,241000,241500,242000,241000,279
20250210,130600,39465919500,241500,241500,241500,241000,214
20250210,130500,39414249000,241000,241500,241500,241000,192
20250210,130400,39367902500,241000,241500,242000,241000,340
20250210,130300,39285847500,241500,241500,242000,241000,314
20250210,130200,39210027500,241500,241000,241500,241000,190
20250210,130100,39164167000,241500,241000,241500,241000,164
20250210,130000,39124568000,241000,241500,242000,241000,247
20250210,125900,39064913500,241500,241000,241500,241000,250
20250210,125800,39004586500,241000,241500,241500,241000,186
20250210,125700,38959674500,241500,241500,242000,241000,211
20250210,125600,38908717000,241000,241500,241500,241000,229
20250210,125500,38853441500,241500,241000,241500,241000,86
20250210,125400,38832685000,241500,241500,241500,241000,244
20250210,125300,38773808500,241500,241500,241500,241000,280
20250210,125200,38706224500,241500,241500,241500,241000,190
20250210,125100,38660372500,241500,241500,241500,241000,111
20250210,125000,38633573000,241500,241500,241500,241000,280
20250210,124900,38565974000,241500,241500,241500,241000,133
20250210,124800,38533867000,241500,241500,241500,241000,237
20250210,124700,38476663000,241500,241500,241500,241000,146
20250210,124600,38441411000,241000,241000,241500,240500,358
20250210,124500,38355040000,241000,241000,241500,240500,205
20250210,124400,38305657000,241000,241000,241000,240500,240
20250210,124300,38247819000,240500,241000,241000,240500,428
20250210,124200,38144677500,241000,241000,241000,240500,215
20250210,124100,38092882500,241000,241500,241500,240500,3483
20250210,124000,37253446000,241500,241500,241500,241000,191
20250210,123900,37207340500,241000,241000,241500,241000,274
20250210,123800,37141215500,241000,241500,241500,241000,217
20250210,123700,37088823500,241500,241000,241500,241000,225
20250210,123600,37034498000,241500,241500,241500,241000,142
20250210,123500,37000225500,241500,241500,241500,241000,236
20250210,123400,36943235000,241500,241500,242000,241000,316
20250210,123300,36866949000,241500,242000,242000,241500,149
20250210,123200,36830922000,242000,242000,242000,241500,187
20250210,123100,36785668500,242000,241500,242000,241000,269
20250210,123000,36720602500,241500,241500,242000,241500,171
20250210,122900,36679273500,242000,242000,242000,241500,129
20250210,122800,36648089500,242000,241500,242000,241500,268
20250210,122700,36583309000,241500,241500,242000,241500,1287
20250210,122600,36272417500,242000,242000,242000,241500,90
20250210,122500,36250638500,242000,242000,242000,241500,216
20250210,122400,36198385500,242000,242000,242000,241500,325
20250210,122300,36119762500,242000,242000,242000,241500,168
20250210,122200,36079126000,242000,241500,242000,241500,352
20250210,122100,35993976000,242000,242000,242000,241500,177
20250210,122000,35951170000,242000,242000,242000,241500,251
20250210,121900,35890467500,242000,242000,242000,241500,99
20250210,121800,35866520000,242000,242000,242000,241500,263
20250210,121700,35802883500,242000,241500,242000,241500,271
20250210,121600,35737347000,242000,242000,242000,241500,136
20250210,121500,35704445500,242000,241500,242000,241500,220
20250210,121400,35651249500,242000,242000,242000,241500,208
20250210,121300,35600959000,242000,242000,242000,241500,121
20250210,121200,35571682000,242000,242000,242000,241500,191
20250210,121100,35525508500,242000,242000,242000,241500,289
20250210,121000,35455594500,242000,242000,242000,241500,111
20250210,120900,35428741000,242000,242000,242000,241500,163
20250210,120800,35389307000,242000,242000,242000,241500,159
20250210,120700,35350850000,242000,242000,242000,241500,688
20250210,120600,35184618000,242000,241500,242000,241500,142
20250210,120500,35150277500,242000,242000,242500,241500,582
20250210,120400,35009468000,242000,241500,242000,241500,295
20250210,120300,34938114500,242000,242000,242000,241500,215
20250210,120200,34886114500,242000,242000,242000,241500,154
20250210,120100,34848875500,241500,242000,242000,241500,167
20250210,120000,34808477000,242000,241500,242000,241500,111
20250210,115900,34781634000,242000,242000,242000,241500,248
20250210,115800,34721629000,242000,241500,242000,241500,140
20250210,115700,34687757500,242000,242000,242000,241500,147
20250210,115600,34652226500,242000,242000,242000,241500,247
20250210,115500,34592481000,242000,241500,242000,241500,305
20250210,115400,34518789500,242000,241500,242000,241500,186
20250210,115300,34473801500,242000,242000,242000,241500,414
20250210,115200,34373766000,242000,242000,242000,241500,235
20250210,115100,34316906500,241500,241500,242000,241500,233
20250210,115000,34260557000,242000,241500,242000,241500,86
20250210,114900,34239752000,242000,242000,242000,241500,316
20250210,114800,34163343000,242000,242000,242000,241500,118
20250210,114700,34134799500,242000,241500,242000,241500,159
20250210,114600,34096335000,242000,241500,242000,241500,318
20250210,114500,34019408000,242000,242000,242000,241500,168
20250210,114400,33978767500,242000,242000,242000,241500,1169
20250210,114300,33695881000,242000,242000,242500,241500,304
20250210,114200,33622354500,242000,242000,242000,241500,847
20250210,114100,33417391500,242000,241500,242000,241500,144
20250210,114000,33382555000,242000,242000,242000,241500,207
20250210,113900,33332492500,242000,241500,242000,241500,249
20250210,113800,33272242500,242000,241500,242000,241500,200
20250210,113700,33223864000,241500,242000,242000,241500,140
20250210,113600,33190008000,242000,242000,242000,241500,235
20250210,113500,33133201500,242000,242000,242000,241500,214
20250210,113400,33081431000,241500,241500,242000,241500,183
20250210,113300,33037164500,242000,242000,242000,241500,319
20250210,113200,32959970000,242000,242000,242000,241500,189
20250210,113100,32914282000,241500,241500,242000,241500,145
20250210,113000,32879236000,241500,241500,241500,241000,157
20250210,112900,32841324000,241500,241500,241500,241000,192
20250210,112800,32794986000,241500,241500,241500,241000,148
20250210,112700,32759252500,241500,241500,241500,241000,254
20250210,112600,32697918500,241500,241500,241500,241000,407
20250210,112500,32599674000,241000,241000,241500,241000,116
20250210,112400,32571679500,241000,241500,241500,241000,248
20250210,112300,32511846000,241500,241500,241500,241000,257
20250210,112200,32449803500,241500,241500,242000,241000,215
20250210,112100,32397865000,241500,242000,242000,241500,206
20250210,112000,32348043000,242000,241500,242000,241000,325
20250210,111900,32269469000,241500,241500,241500,241000,144
20250210,111800,32234696500,241500,241500,242000,241000,336
20250210,111700,32153625500,241500,241500,242000,241000,222
20250210,111600,32100020500,241500,241500,242000,241000,279
20250210,111500,32032665000,241500,241500,241500,241000,215
20250210,111400,31980773000,241500,241000,241500,241000,97
20250210,111300,31957359000,241000,241500,241500,241000,385
20250210,111200,31864391500,241500,241500,241500,241000,194
20250210,111100,31817567500,241500,241500,241500,241000,135
20250210,111000,31784977000,241500,241500,241500,241000,211
20250210,110900,31734049000,241500,242000,242000,241000,879
20250210,110800,31521797000,241500,242000,242000,241500,839
20250210,110700,31318896000,242000,241500,242000,241500,349
20250210,110600,31234491500,242000,242000,242000,241500,317
20250210,110500,31157857500,241500,242000,242000,241500,169
20250210,110400,31116968500,241500,241500,242000,241500,187
20250210,110300,31071757500,242000,242000,242000,241500,409
20250210,110200,30972889000,242000,242000,242000,241500,126
20250210,110100,30942402000,242000,242000,242000,241500,412
20250210,110000,30842736500,242000,242000,242500,241500,824
20250210,105900,30643334000,242500,242000,242500,242000,196
20250210,105800,30595807500,242000,242500,242500,242000,200
20250210,105700,30547341500,242000,242500,242500,242000,140
20250210,105600,30513401000,242500,242500,242500,242000,205
20250210,105500,30463728500,242500,242500,242500,242000,200
20250210,105400,30415279000,242500,242000,242500,242000,666
20250210,105300,30254086000,242000,242000,242000,241500,186
20250210,105200,30209104500,241500,242000,242000,241500,140
20250210,105100,30175246500,241500,242000,242000,241500,263
20250210,105000,30111627000,242000,242500,242500,241500,397
20250210,104900,30015555000,242500,242000,242500,241500,352
20250210,104800,29930387500,242000,242000,242000,241500,372
20250210,104700,29840433000,242000,242000,242000,241500,182
20250210,104600,29796421000,242000,242000,242000,241500,247
20250210,104500,29736657500,242000,242000,242000,241500,211
20250210,104400,29685635500,241500,242000,242500,241500,294
20250210,104300,29614496500,242000,242000,242000,241500,231
20250210,104200,29558601500,242000,241500,242000,241500,219
20250210,104100,29505633500,241500,242000,242500,241500,308
20250210,104000,29431090000,242000,242500,242500,241500,993
20250210,103900,29190768500,242500,242000,242500,242000,188
20250210,103800,29145200000,242500,242500,242500,242000,133
20250210,103700,29112962000,242500,242500,242500,242000,168
20250210,103600,29072246500,242500,242000,242500,242000,655
20250210,103500,28913466500,242000,242000,242500,241500,503
20250210,103400,28791790500,242000,242000,242000,241500,262
20250210,103300,28728416000,242000,242000,242000,241500,193
20250210,103200,28681732500,241500,242000,242000,241500,167
20250210,103100,28641334000,242000,242000,242500,241500,410
20250210,103000,28542138000,241500,242000,242000,241500,345
20250210,102900,28458718500,242000,242500,242500,241500,631
20250210,102800,28305963500,242500,242000,242500,242000,354
20250210,102700,28220129500,242000,242500,242500,242000,547
20250210,102600,28087516000,242500,242000,242500,242000,616
20250210,102500,27938373000,242500,242500,243000,242000,261
20250210,102400,27875107000,243000,242500,243000,242500,319
20250210,102300,27797602000,243000,243000,243000,242000,1189
20250210,102200,27508926500,243000,243000,243000,242000,523
20250210,102100,27381930500,243000,242000,243000,242000,1915
20250210,102000,26917614000,242500,242000,242500,241500,432
20250210,101900,26812958000,242500,242500,242500,242000,956
20250210,101800,26581529000,242500,242000,242500,242000,176
20250210,101700,26538859500,242500,242500,242500,242000,249
20250210,101600,26478515500,242500,242000,242500,242000,1035
20250210,101500,26227606000,242500,242000,242500,241500,1345
20250210,101400,25902042000,242000,242000,242000,241500,1473
20250210,101300,25545594000,242000,241500,242000,241000,451
20250210,101200,25436580000,241500,241500,242000,241000,709
20250210,101100,25265377000,241500,241500,242000,241000,554
20250210,101000,25131590500,242000,241500,242000,241000,334
20250210,100900,25050865500,241500,241500,242000,241000,879
20250210,100800,24838594000,241500,241500,241500,241000,453
20250210,100700,24729245000,241000,241000,241500,240500,723
20250210,100600,24554959000,241000,240500,241000,240500,389
20250210,100500,24461213500,241000,241000,241000,240500,473
20250210,100400,24347296500,241000,241000,241000,240500,366
20250210,100300,24259157500,241000,241000,241000,240500,408
20250210,100200,24160849000,240500,241000,241000,240500,469
20250210,100100,24047896500,241000,241000,241000,240000,212
20250210,100000,23996837500,240500,240500,241000,240000,184
20250210,095900,23952557500,240500,240500,241000,240500,238
20250210,095800,23895255000,240500,241000,241000,240500,263
20250210,095700,23831921500,241000,241000,241000,240500,287
20250210,095600,23762837000,241000,240500,241000,240000,347
20250210,095500,23679288500,240500,240500,241000,240000,234
20250210,095400,23622995500,241000,240000,241000,240000,660
20250210,095300,23464338500,240500,240500,240500,240000,144
20250210,095200,23429715000,240500,240500,240500,240000,232
20250210,095100,23373949500,240500,240000,240500,240000,258
20250210,095000,23311949000,240500,240500,241000,240500,673
20250210,094900,23150037500,240500,240500,240500,240000,604
20250210,094800,23004886000,240500,240500,240500,240500,641
20250210,094700,22850725500,240000,239500,240500,239500,1251
20250210,094600,22550502000,240000,240000,240000,239500,329
20250210,094500,22471579000,240000,239500,240000,239500,379
20250210,094400,22380774000,240000,240000,240000,239500,202
20250210,094300,22332333000,240000,240000,240000,239500,514
20250210,094200,22209080500,240000,240000,240000,239500,398
20250210,094100,22113682500,239500,240000,240000,239500,538
20250210,094000,21984594500,240000,240500,240500,239500,800
20250210,093900,21792719000,240500,239500,240500,239500,654
20250210,093800,21635884500,239500,240500,240500,239500,536
20250210,093700,21507295500,240500,240000,240500,239500,611
20250210,093600,21360662500,240000,240500,240500,239500,985
20250210,093500,21124285000,240500,241000,241500,240000,1307
20250210,093400,20810124500,241000,241500,241500,241000,218
20250210,093300,20757534500,241500,242000,242000,240000,1252
20250210,093200,20455781500,242000,242000,242500,241500,2165
20250210,093100,19931541000,242500,241000,242500,241000,3566
20250210,093000,19069233500,241500,240500,241500,240500,675
20250210,092900,18906522500,241000,241000,241000,240500,347
20250210,092800,18822956000,241000,240000,241000,240000,921
20250210,092700,18601390000,240500,240500,240500,239500,486
20250210,092600,18484666500,240500,240000,241000,239500,2537
20250210,092500,17875735500,240500,240000,241000,240000,1607
20250210,092400,17489235000,240000,240000,240500,240000,253
20250210,092300,17428501500,240000,240000,240500,240000,742
20250210,092200,17250190000,240000,240000,240500,240000,459
20250210,092100,17139949000,240000,240000,240500,240000,708
20250210,092000,16969926000,240000,240500,241000,239500,2359
20250210,091900,16403350500,240500,240500,241000,240000,4183
20250210,091800,15398473500,241000,242000,242000,240500,1327
20250210,091700,15078660500,241500,241500,242000,241500,763
20250210,091600,14894325000,241500,242000,242500,241500,1014
20250210,091500,14648983500,242000,242500,242500,241500,1113
20250210,091400,14379974000,242000,242500,243000,241000,2564
20250210,091300,13759479000,242500,242500,243000,242000,2249
20250210,091200,13214162000,242500,242000,242500,241500,1437
20250210,091100,12866290000,242000,242000,242500,241500,982
20250210,091000,12628643500,242500,241500,242500,241000,802
20250210,090900,12434737500,241500,243000,243000,240500,2855
20250210,090800,11745001500,243000,243000,243000,242000,2406
20250210,090700,11161737500,243000,243000,244000,241500,2757
20250210,090600,10492433500,243000,242500,244000,242000,7189
20250210,090500,8745050000,242000,241500,243000,241000,3330
20250210,090400,7939721000,241500,240000,242000,239500,3692
20250210,090300,7051802500,240500,241000,241000,240000,3179
20250210,090200,6287437500,240500,243000,243500,240500,3698
20250210,090100,5393489000,242500,242500,243500,241000,4097
20250210,090000,4399590500,242500,240000,245500,240000,18121