KissMeData/352820/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,212600,58574840500,245500,245500,245500,245500,4142
20250211,212500,58574840500,245500,245500,245500,245500,0
20250211,212400,58574840500,245500,245500,245500,245500,0
20250211,212300,58574840500,245500,245500,245500,245500,0
20250211,212200,58574840500,245500,245500,245500,245500,0
20250211,212100,58574840500,245500,245500,245500,245500,0
20250211,212000,58574840500,245500,245500,245500,245500,0
20250211,211900,58574840500,245500,245500,245500,245500,0
20250211,211800,58574840500,245500,245500,245500,245500,0
20250211,211700,58574840500,245500,245500,245500,245500,0
20250211,211600,58574840500,245500,245500,245500,245500,0
20250211,211500,58574840500,245500,245500,245500,245500,0
20250211,211400,58574840500,245500,245500,245500,245500,0
20250211,211300,58574840500,245500,245500,245500,245500,0
20250211,211200,58574840500,245500,245500,245500,245500,0
20250211,211100,58574840500,245500,245500,245500,245500,0
20250211,211000,58574840500,245500,245500,245500,245500,0
20250211,210900,58574840500,245500,245500,245500,245500,0
20250211,210800,58574840500,245500,245500,245500,245500,0
20250211,210700,58574840500,245500,245500,245500,245500,0
20250211,210600,58574840500,245500,245500,245500,245500,0
20250211,210500,58574840500,245500,245500,245500,245500,0
20250211,210400,58574840500,245500,245500,245500,245500,0
20250211,210300,58574840500,245500,245500,245500,245500,0
20250211,210200,58574840500,245500,245500,245500,245500,0
20250211,210100,58574840500,245500,245500,245500,245500,0
20250211,210000,58574840500,245500,245500,245500,245500,0
20250211,205900,58574840500,245500,245500,245500,245500,0
20250211,205800,58574840500,245500,245500,245500,245500,0
20250211,205700,58574840500,245500,245500,245500,245500,0
20250211,205600,58574840500,245500,245500,245500,245500,4142
20250211,205500,58574840500,245500,245500,245500,245500,0
20250211,205400,58574840500,245500,245500,245500,245500,0
20250211,205300,58574840500,245500,245500,245500,245500,0
20250211,205200,58574840500,245500,245500,245500,245500,0
20250211,205100,58574840500,245500,245500,245500,245500,0
20250211,205000,58574840500,245500,245500,245500,245500,0
20250211,204900,58574840500,245500,245500,245500,245500,0
20250211,204800,58574840500,245500,245500,245500,245500,0
20250211,204700,58574840500,245500,245500,245500,245500,0
20250211,204600,58574840500,245500,245500,245500,245500,0
20250211,204500,58574840500,245500,245500,245500,245500,0
20250211,204400,58574840500,245500,245500,245500,245500,0
20250211,204300,58574840500,245500,245500,245500,245500,0
20250211,204200,58574840500,245500,245500,245500,245500,0
20250211,204100,58574840500,245500,245500,245500,245500,0
20250211,204000,58574840500,245500,245500,245500,245500,0
20250211,203900,58574840500,245500,245500,245500,245500,0
20250211,203800,58574840500,245500,245500,245500,245500,0
20250211,203700,58574840500,245500,245500,245500,245500,0
20250211,203600,58574840500,245500,245500,245500,245500,0
20250211,203500,58574840500,245500,245500,245500,245500,0
20250211,203400,58574840500,245500,245500,245500,245500,0
20250211,203300,58574840500,245500,245500,245500,245500,0
20250211,203200,58574840500,245500,245500,245500,245500,0
20250211,203100,58574840500,245500,245500,245500,245500,0
20250211,203000,58574840500,245500,245500,245500,245500,0
20250211,202900,58574840500,245500,245500,245500,245500,0
20250211,202800,58574840500,245500,245500,245500,245500,0
20250211,202700,58574840500,245500,245500,245500,245500,0
20250211,202600,58574840500,245500,245500,245500,245500,4142
20250211,202500,58574840500,245500,245500,245500,245500,0
20250211,202400,58574840500,245500,245500,245500,245500,0
20250211,202300,58574840500,245500,245500,245500,245500,0
20250211,202200,58574840500,245500,245500,245500,245500,0
20250211,202100,58574840500,245500,245500,245500,245500,0
20250211,202000,58574840500,245500,245500,245500,245500,0
20250211,201900,58574840500,245500,245500,245500,245500,0
20250211,201800,58574840500,245500,245500,245500,245500,0
20250211,201700,58574840500,245500,245500,245500,245500,0
20250211,201600,58574840500,245500,245500,245500,245500,0
20250211,201500,58574840500,245500,245500,245500,245500,0
20250211,201400,58574840500,245500,245500,245500,245500,0
20250211,201300,58574840500,245500,245500,245500,245500,0
20250211,201200,58574840500,245500,245500,245500,245500,0
20250211,201100,58574840500,245500,245500,245500,245500,0
20250211,201000,58574840500,245500,245500,245500,245500,0
20250211,200900,58574840500,245500,245500,245500,245500,0
20250211,200800,58574840500,245500,245500,245500,245500,0
20250211,200700,58574840500,245500,245500,245500,245500,0
20250211,200600,58574840500,245500,245500,245500,245500,0
20250211,200500,58574840500,245500,245500,245500,245500,0
20250211,200400,58574840500,245500,245500,245500,245500,0
20250211,200300,58574840500,245500,245500,245500,245500,0
20250211,200200,58574840500,245500,245500,245500,245500,0
20250211,200100,58574840500,245500,245500,245500,245500,0
20250211,200000,58574840500,245500,245500,245500,245500,0
20250211,195900,58574840500,245500,245500,245500,245500,0
20250211,195800,58574840500,245500,245500,245500,245500,0
20250211,195700,58574840500,245500,245500,245500,245500,0
20250211,195600,58574840500,245500,245500,245500,245500,4142
20250211,195500,58574840500,245500,245500,245500,245500,0
20250211,195400,58574840500,245500,245500,245500,245500,0
20250211,195300,58574840500,245500,245500,245500,245500,0
20250211,195200,58574840500,245500,245500,245500,245500,0
20250211,195100,58574840500,245500,245500,245500,245500,0
20250211,195000,58574840500,245500,245500,245500,245500,0
20250211,194900,58574840500,245500,245500,245500,245500,0
20250211,194800,58574840500,245500,245500,245500,245500,0
20250211,194700,58574840500,245500,245500,245500,245500,0
20250211,194600,58574840500,245500,245500,245500,245500,0
20250211,194500,58574840500,245500,245500,245500,245500,0
20250211,194400,58574840500,245500,245500,245500,245500,0
20250211,194300,58574840500,245500,245500,245500,245500,0
20250211,194200,58574840500,245500,245500,245500,245500,0
20250211,194100,58574840500,245500,245500,245500,245500,0
20250211,194000,58574840500,245500,245500,245500,245500,0
20250211,193900,58574840500,245500,245500,245500,245500,0
20250211,193800,58574840500,245500,245500,245500,245500,0
20250211,193700,58574840500,245500,245500,245500,245500,0
20250211,193600,58574840500,245500,245500,245500,245500,0
20250211,193500,58574840500,245500,245500,245500,245500,0
20250211,193400,58574840500,245500,245500,245500,245500,0
20250211,193300,58574840500,245500,245500,245500,245500,0
20250211,193200,58574840500,245500,245500,245500,245500,0
20250211,193100,58574840500,245500,245500,245500,245500,0
20250211,193000,58574840500,245500,245500,245500,245500,0
20250211,192900,58574840500,245500,245500,245500,245500,0
20250211,192800,58574840500,245500,245500,245500,245500,0
20250211,192700,58574840500,245500,245500,245500,245500,0
20250211,192600,58574840500,245500,245500,245500,245500,4142
20250211,192500,58574840500,245500,245500,245500,245500,0
20250211,192400,58574840500,245500,245500,245500,245500,0
20250211,192300,58574840500,245500,245500,245500,245500,0
20250211,192200,58574840500,245500,245500,245500,245500,0
20250211,192100,58574840500,245500,245500,245500,245500,0
20250211,192000,58574840500,245500,245500,245500,245500,0
20250211,191900,58574840500,245500,245500,245500,245500,0
20250211,191800,58574840500,245500,245500,245500,245500,0
20250211,191700,58574840500,245500,245500,245500,245500,0
20250211,191600,58574840500,245500,245500,245500,245500,0
20250211,191500,58574840500,245500,245500,245500,245500,0
20250211,191400,58574840500,245500,245500,245500,245500,0
20250211,191300,58574840500,245500,245500,245500,245500,0
20250211,191200,58574840500,245500,245500,245500,245500,0
20250211,191100,58574840500,245500,245500,245500,245500,0
20250211,191000,58574840500,245500,245500,245500,245500,0
20250211,190900,58574840500,245500,245500,245500,245500,0
20250211,190800,58574840500,245500,245500,245500,245500,0
20250211,190700,58574840500,245500,245500,245500,245500,0
20250211,190600,58574840500,245500,245500,245500,245500,0
20250211,190500,58574840500,245500,245500,245500,245500,0
20250211,190400,58574840500,245500,245500,245500,245500,0
20250211,190300,58574840500,245500,245500,245500,245500,0
20250211,190200,58574840500,245500,245500,245500,245500,0
20250211,190100,58574840500,245500,245500,245500,245500,0
20250211,190000,58574840500,245500,245500,245500,245500,0
20250211,185900,58574840500,245500,245500,245500,245500,0
20250211,185800,58574840500,245500,245500,245500,245500,0
20250211,185700,58574840500,245500,245500,245500,245500,0
20250211,185600,58574840500,245500,245500,245500,245500,4142
20250211,185500,58574840500,245500,245500,245500,245500,0
20250211,185400,58574840500,245500,245500,245500,245500,0
20250211,185300,58574840500,245500,245500,245500,245500,0
20250211,185200,58574840500,245500,245500,245500,245500,0
20250211,185100,58574840500,245500,245500,245500,245500,0
20250211,185000,58574840500,245500,245500,245500,245500,0
20250211,184900,58574840500,245500,245500,245500,245500,0
20250211,184800,58574840500,245500,245500,245500,245500,0
20250211,184700,58574840500,245500,245500,245500,245500,0
20250211,184600,58574840500,245500,245500,245500,245500,0
20250211,184500,58574840500,245500,245500,245500,245500,0
20250211,184400,58574840500,245500,245500,245500,245500,0
20250211,184300,58574840500,245500,245500,245500,245500,0
20250211,184200,58574840500,245500,245500,245500,245500,0
20250211,184100,58574840500,245500,245500,245500,245500,0
20250211,184000,58574840500,245500,245500,245500,245500,0
20250211,183900,58574840500,245500,245500,245500,245500,0
20250211,183800,58574840500,245500,245500,245500,245500,0
20250211,183700,58574840500,245500,245500,245500,245500,0
20250211,183600,58574840500,245500,245500,245500,245500,0
20250211,183500,58574840500,245500,245500,245500,245500,0
20250211,183400,58574840500,245500,245500,245500,245500,0
20250211,183300,58574840500,245500,245500,245500,245500,0
20250211,183200,58574840500,245500,245500,245500,245500,0
20250211,183100,58574840500,245500,245500,245500,245500,0
20250211,183000,58574840500,245500,245500,245500,245500,0
20250211,182900,58574840500,245500,245500,245500,245500,0
20250211,182800,58574840500,245500,245500,245500,245500,0
20250211,182700,58574840500,245500,245500,245500,245500,0
20250211,182600,58574840500,245500,245500,245500,245500,4142
20250211,182500,58574840500,245500,245500,245500,245500,0
20250211,182400,58574840500,245500,245500,245500,245500,0
20250211,182300,58574840500,245500,245500,245500,245500,0
20250211,182200,58574840500,245500,245500,245500,245500,0
20250211,182100,58574840500,245500,245500,245500,245500,0
20250211,182000,58574840500,245500,245500,245500,245500,0
20250211,181900,58574840500,245500,245500,245500,245500,0
20250211,181800,58574840500,245500,245500,245500,245500,0
20250211,181700,58574840500,245500,245500,245500,245500,0
20250211,181600,58574840500,245500,245500,245500,245500,0
20250211,181500,58574840500,245500,245500,245500,245500,0
20250211,181400,58574840500,245500,245500,245500,245500,0
20250211,181300,58574840500,245500,245500,245500,245500,0
20250211,181200,58574840500,245500,245500,245500,245500,0
20250211,181100,58574840500,245500,245500,245500,245500,0
20250211,181000,58574840500,245500,245500,245500,245500,0
20250211,180900,58574840500,245500,245500,245500,245500,0
20250211,180800,58574840500,245500,245500,245500,245500,0
20250211,180700,58574840500,245500,245500,245500,245500,0
20250211,180600,58574840500,245500,245500,245500,245500,0
20250211,180500,58574840500,245500,245500,245500,245500,0
20250211,180400,58574840500,245500,245500,245500,245500,0
20250211,180300,58574840500,245500,245500,245500,245500,0
20250211,180200,58574840500,245500,245500,245500,245500,0
20250211,180100,58574840500,245500,245500,245500,245500,0
20250211,180000,58574840500,245500,245500,245500,245500,0
20250211,175900,58574840500,245500,245500,245500,245500,0
20250211,175800,58574840500,245500,245500,245500,245500,0
20250211,175700,58574840500,245500,245500,245500,245500,0
20250211,175600,58574840500,245500,245500,245500,245500,4142
20250211,175500,58574840500,245500,245500,245500,245500,0
20250211,175400,58574840500,245500,245500,245500,245500,0
20250211,175300,58574840500,245500,245500,245500,245500,0
20250211,175200,58574840500,245500,245500,245500,245500,0
20250211,175100,58574840500,245500,245500,245500,245500,0
20250211,175000,58574840500,245500,245500,245500,245500,0
20250211,174900,58574840500,245500,245500,245500,245500,0
20250211,174800,58574840500,245500,245500,245500,245500,0
20250211,174700,58574840500,245500,245500,245500,245500,0
20250211,174600,58574840500,245500,245500,245500,245500,0
20250211,174500,58574840500,245500,245500,245500,245500,0
20250211,174400,58574840500,245500,245500,245500,245500,0
20250211,174300,58574840500,245500,245500,245500,245500,0
20250211,174200,58574840500,245500,245500,245500,245500,0
20250211,174100,58574840500,245500,245500,245500,245500,0
20250211,174000,58574840500,245500,245500,245500,245500,0
20250211,173900,58574840500,245500,245500,245500,245500,0
20250211,173800,58574840500,245500,245500,245500,245500,0
20250211,173700,58574840500,245500,245500,245500,245500,0
20250211,173600,58574840500,245500,245500,245500,245500,0
20250211,173500,58574840500,245500,245500,245500,245500,0
20250211,173400,58574840500,245500,245500,245500,245500,0
20250211,173300,58574840500,245500,245500,245500,245500,0
20250211,173200,58574840500,245500,245500,245500,245500,0
20250211,173100,58574840500,245500,245500,245500,245500,0
20250211,173000,58574840500,245500,245500,245500,245500,0
20250211,172900,58574840500,245500,245500,245500,245500,0
20250211,172800,58574840500,245500,245500,245500,245500,0
20250211,172700,58574840500,245500,245500,245500,245500,0
20250211,172600,58574840500,245500,245500,245500,245500,4142
20250211,172500,58574840500,245500,245500,245500,245500,0
20250211,172400,58574840500,245500,245500,245500,245500,0
20250211,172300,58574840500,245500,245500,245500,245500,0
20250211,172200,58574840500,245500,245500,245500,245500,0
20250211,172100,58574840500,245500,245500,245500,245500,0
20250211,172000,58574840500,245500,245500,245500,245500,0
20250211,171900,58574840500,245500,245500,245500,245500,0
20250211,171800,58574840500,245500,245500,245500,245500,0
20250211,171700,58574840500,245500,245500,245500,245500,0
20250211,171600,58574840500,245500,245500,245500,245500,0
20250211,171500,58574840500,245500,245500,245500,245500,0
20250211,171400,58574840500,245500,245500,245500,245500,0
20250211,171300,58574840500,245500,245500,245500,245500,0
20250211,171200,58574840500,245500,245500,245500,245500,0
20250211,171100,58574840500,245500,245500,245500,245500,0
20250211,171000,58574840500,245500,245500,245500,245500,0
20250211,170900,58574840500,245500,245500,245500,245500,0
20250211,170800,58574840500,245500,245500,245500,245500,0
20250211,170700,58574840500,245500,245500,245500,245500,0
20250211,170600,58574840500,245500,245500,245500,245500,0
20250211,170500,58574840500,245500,245500,245500,245500,0
20250211,170400,58574840500,245500,245500,245500,245500,0
20250211,170300,58574840500,245500,245500,245500,245500,0
20250211,170200,58574840500,245500,245500,245500,245500,0
20250211,170100,58574840500,245500,245500,245500,245500,0
20250211,170000,58574840500,245500,245500,245500,245500,0
20250211,165900,58574840500,245500,245500,245500,245500,0
20250211,165800,58574840500,245500,245500,245500,245500,0
20250211,165700,58574840500,245500,245500,245500,245500,0
20250211,165600,58574840500,245500,245500,245500,245500,4142
20250211,165500,58574840500,245500,245500,245500,245500,0
20250211,165400,58574840500,245500,245500,245500,245500,0
20250211,165300,58574840500,245500,245500,245500,245500,0
20250211,165200,58574840500,245500,245500,245500,245500,0
20250211,165100,58574840500,245500,245500,245500,245500,0
20250211,165000,58574840500,245500,245500,245500,245500,0
20250211,164900,58574840500,245500,245500,245500,245500,0
20250211,164800,58574840500,245500,245500,245500,245500,0
20250211,164700,58574840500,245500,245500,245500,245500,0
20250211,164600,58574840500,245500,245500,245500,245500,0
20250211,164500,58574840500,245500,245500,245500,245500,0
20250211,164400,58574840500,245500,245500,245500,245500,0
20250211,164300,58574840500,245500,245500,245500,245500,0
20250211,164200,58574840500,245500,245500,245500,245500,0
20250211,164100,58574840500,245500,245500,245500,245500,0
20250211,164000,58574840500,245500,245500,245500,245500,0
20250211,163900,58574840500,245500,245500,245500,245500,0
20250211,163800,58574840500,245500,245500,245500,245500,0
20250211,163700,58574840500,245500,245500,245500,245500,0
20250211,163600,58574840500,245500,245500,245500,245500,0
20250211,163500,58574840500,245500,245500,245500,245500,0
20250211,163400,58574840500,245500,245500,245500,245500,0
20250211,163300,58574840500,245500,245500,245500,245500,0
20250211,163200,58574840500,245500,245500,245500,245500,0
20250211,163100,58574840500,245500,245500,245500,245500,0
20250211,163000,58574840500,245500,245500,245500,245500,0
20250211,162900,58574840500,245500,245500,245500,245500,0
20250211,162800,58574840500,245500,245500,245500,245500,0
20250211,162700,58574840500,245500,245500,245500,245500,0
20250211,162600,58574840500,245500,245500,245500,245500,4142
20250211,162500,58574840500,245500,245500,245500,245500,0
20250211,162400,58574840500,245500,245500,245500,245500,0
20250211,162300,58574840500,245500,245500,245500,245500,0
20250211,162200,58574840500,245500,245500,245500,245500,0
20250211,162100,58574840500,245500,245500,245500,245500,0
20250211,162000,58574840500,245500,245500,245500,245500,0
20250211,161900,58574840500,245500,245500,245500,245500,0
20250211,161800,58574840500,245500,245500,245500,245500,0
20250211,161700,58574840500,245500,245500,245500,245500,0
20250211,161600,58574840500,245500,245500,245500,245500,0
20250211,161500,58574840500,245500,245500,245500,245500,0
20250211,161400,58574840500,245500,245500,245500,245500,0
20250211,161300,58574840500,245500,245500,245500,245500,0
20250211,161200,58574840500,245500,245500,245500,245500,0
20250211,161100,58574840500,245500,245500,245500,245500,0
20250211,161000,58574840500,245500,245500,245500,245500,0
20250211,160900,58574840500,245500,245500,245500,245500,0
20250211,160800,58574840500,245500,245500,245500,245500,0
20250211,160700,58574840500,245500,245500,245500,245500,0
20250211,160600,58574840500,245500,245500,245500,245500,0
20250211,160500,58574840500,245500,245500,245500,245500,0
20250211,160400,58574840500,245500,245500,245500,245500,0
20250211,160300,58574840500,245500,245500,245500,245500,0
20250211,160200,58574840500,245500,245500,245500,245500,0
20250211,160100,58574840500,245500,245500,245500,245500,0
20250211,160000,58574840500,245500,245500,245500,245500,0
20250211,155900,58574840500,245500,245500,245500,245500,0
20250211,155800,58574840500,245500,245500,245500,245500,0
20250211,155700,58574840500,245500,245500,245500,245500,0
20250211,155600,58574840500,245500,245500,245500,245500,4142
20250211,155500,58574840500,245500,245500,245500,245500,0
20250211,155400,58574840500,245500,245500,245500,245500,0
20250211,155300,58574840500,245500,245500,245500,245500,0
20250211,155200,58574840500,245500,245500,245500,245500,0
20250211,155100,58574840500,245500,245500,245500,245500,0
20250211,155000,58574840500,245500,245500,245500,245500,0
20250211,154900,58574840500,245500,245500,245500,245500,0
20250211,154800,58574840500,245500,245500,245500,245500,0
20250211,154700,58574840500,245500,245500,245500,245500,0
20250211,154600,58574840500,245500,245500,245500,245500,0
20250211,154500,58574840500,245500,245500,245500,245500,0
20250211,154400,58574840500,245500,245500,245500,245500,0
20250211,154300,58574840500,245500,245500,245500,245500,0
20250211,154200,58574840500,245500,245500,245500,245500,0
20250211,154100,58574840500,245500,245500,245500,245500,0
20250211,154000,58574840500,245500,245500,245500,245500,0
20250211,153900,58574840500,245500,245500,245500,245500,0
20250211,153800,58574840500,245500,245500,245500,245500,0
20250211,153700,58574840500,245500,245500,245500,245500,0
20250211,153600,58574840500,245500,245500,245500,245500,0
20250211,153500,58574840500,245500,245500,245500,245500,0
20250211,153400,58574840500,245500,245500,245500,245500,0
20250211,153300,58574840500,245500,245500,245500,245500,0
20250211,153200,58574840500,245500,245500,245500,245500,0
20250211,153100,58574840500,245500,245500,245500,245500,0
20250211,153000,58574840500,245500,245500,245500,245500,4142
20250211,152900,57557979500,245000,245000,245000,245000,0
20250211,152800,57557979500,245000,245000,245000,245000,0
20250211,152700,57557979500,245000,245000,245000,245000,0
20250211,152600,57557979500,245000,245000,245000,245000,0
20250211,152500,57557979500,245000,245000,245000,245000,0
20250211,152400,57557979500,245000,245000,245000,245000,0
20250211,152300,57557979500,245000,245000,245000,245000,0
20250211,152200,57557979500,245000,245000,245000,245000,0
20250211,152100,57557979500,245000,245000,245000,245000,0
20250211,152000,57557979500,245000,245000,245000,245000,0
20250211,151900,57557979500,245000,245000,245500,245000,106
20250211,151800,57531975500,245000,245000,245500,244500,888
20250211,151700,57314432500,245000,245500,245500,244500,935
20250211,151600,57085259500,245000,245500,245500,245000,1656
20250211,151500,56679497000,245000,246000,246000,245000,791
20250211,151400,56485232000,245500,246000,246000,245500,441
20250211,151300,56376826500,246000,245500,246000,245500,323
20250211,151200,56297454500,246000,246000,246000,245500,525
20250211,151100,56168449500,245500,246000,246000,245500,328
20250211,151000,56087819000,246000,246000,246000,245000,2524
20250211,150900,55467960000,246000,246000,246000,245500,452
20250211,150800,55356915500,246000,245500,246000,245500,580
20250211,150700,55214403500,245500,246000,246000,245500,199
20250211,150600,55165490000,245500,246000,246000,245500,237
20250211,150500,55107230000,246000,245500,246000,245500,307
20250211,150400,55031773000,245500,245500,246000,245500,316
20250211,150300,54954081000,245500,245500,246000,245500,415
20250211,150200,54852058000,245500,245500,245500,245000,415
20250211,150100,54750203000,245000,245500,245500,244500,1886
20250211,150000,54287988500,245500,245500,245500,245000,445
20250211,145900,54178841500,245500,245500,246000,245000,521
20250211,145800,54050865000,246000,246000,246000,245500,295
20250211,145700,53978325500,246000,246000,246000,245500,252
20250211,145600,53916358500,245500,246000,246000,245500,376
20250211,145500,53823924000,246000,246000,246000,245500,299
20250211,145400,53750428000,246000,246500,246500,245500,409
20250211,145300,53649829500,246500,246000,246500,245000,1889
20250211,145200,53186425500,246000,246000,246000,245500,901
20250211,145100,52964806000,246000,245500,246000,245500,768
20250211,145000,52775964000,245500,246000,246000,245500,476
20250211,144900,52658929000,245500,245500,246000,245500,276
20250211,144800,52591073000,245500,246000,246000,245500,805
20250211,144700,52393175500,245500,246000,246000,245500,362
20250211,144600,52304186000,246000,246000,246000,245500,760
20250211,144500,52117487000,246000,245500,246000,245500,340
20250211,144400,52033935000,246000,246000,246500,245500,452
20250211,144300,51922758000,246000,246500,246500,246000,2453
20250211,144200,51319217000,246500,246500,246500,246000,425
20250211,144100,51214569000,246000,246500,246500,246000,586
20250211,144000,51070314500,246000,246500,246500,246000,437
20250211,143900,50962622000,246000,246500,246500,246000,813
20250211,143800,50762435500,246500,246500,246500,246000,594
20250211,143700,50616076000,246500,246500,246500,246000,600
20250211,143600,50468319000,246500,246500,246500,246000,628
20250211,143500,50313554500,246500,246500,246500,246000,351
20250211,143400,50227047500,246500,246000,246500,246000,343
20250211,143300,50142538000,246500,246500,246500,246000,454
20250211,143200,50030651000,246500,246500,246500,246000,258
20250211,143100,49967072500,246500,246500,246500,246000,322
20250211,143000,49887702000,246500,246000,246500,246000,544
20250211,142900,49753635000,246500,246500,246500,246000,343
20250211,142800,49669108500,246500,246500,246500,246000,511
20250211,142700,49543160500,246500,246500,246500,246000,662
20250211,142600,49379997000,246000,246000,246500,246000,286
20250211,142500,49309536000,246500,246000,246500,246000,398
20250211,142400,49211468500,246000,246000,246500,246000,344
20250211,142300,49126683000,246500,246500,246500,246000,268
20250211,142200,49060657500,246000,246500,246500,246000,555
20250211,142100,48923879500,246000,246500,246500,246000,342
20250211,142000,48839582500,246500,246500,246500,246000,414
20250211,141900,48737639000,246500,246000,246500,246000,242
20250211,141800,48678016500,246000,246500,246500,246000,468
20250211,141700,48562683000,246500,246500,246500,246000,259
20250211,141600,48498856000,246500,246000,246500,246000,185
20250211,141500,48453267500,246500,246500,246500,246000,326
20250211,141400,48372927500,246000,246000,246500,246000,352
20250211,141300,48286227500,246000,246500,246500,246000,226
20250211,141200,48230531000,246500,246500,246500,246000,526
20250211,141100,48101016000,246500,245500,246500,245500,675
20250211,141000,47934924500,245500,246000,246000,245500,459
20250211,140900,47822041000,246000,246000,246000,245500,688
20250211,140800,47652806500,246000,246000,246000,245500,378
20250211,140700,47559830000,246000,246000,246000,245500,214
20250211,140600,47507197500,246000,246000,246000,245500,316
20250211,140500,47429481500,246000,245500,246000,245500,442
20250211,140400,47320778000,246000,245500,246000,245500,324
20250211,140300,47241110000,246000,246000,246000,245500,691
20250211,140200,47071144500,246000,245500,246500,245500,311
20250211,140100,46994609000,246000,246000,246500,245500,804
20250211,140000,46796845000,246000,246000,246000,245500,201
20250211,135900,46747414000,246000,245500,246000,245000,804
20250211,135800,46549816500,245000,246000,246000,245000,546
20250211,135700,46415770500,246000,246000,246500,245500,879
20250211,135600,46199460000,246000,246000,246000,245500,437
20250211,135500,46091984000,245500,246000,246000,244500,4868
20250211,135400,44898138000,246000,247000,247000,245500,5048
20250211,135300,43655593000,247000,247000,247000,246500,1459
20250211,135200,43295287500,247000,247000,247000,246500,318
20250211,135100,43216792000,247000,246500,247000,246500,281
20250211,135000,43147461000,247000,246500,247000,246000,1549
20250211,134900,42765350500,246500,246500,246500,246000,340
20250211,134800,42681557500,246500,246500,246500,246000,333
20250211,134700,42599496000,246500,246500,246500,246000,457
20250211,134600,42486892000,246000,246500,246500,246000,397
20250211,134500,42389079000,246000,246000,246500,246000,377
20250211,134400,42296183500,246500,246500,246500,246000,528
20250211,134300,42166201000,246500,246500,246500,246000,446
20250211,134200,42056368500,246500,246500,246500,246000,578
20250211,134100,41913994000,246500,246000,246500,245500,1381
20250211,134000,41573943500,246000,246000,246000,245500,471
20250211,133900,41458153500,245500,246000,246000,245500,351
20250211,133800,41371839500,246000,246500,246500,245500,1760
20250211,133700,40938863500,246500,246500,246500,246000,484
20250211,133600,40819655000,246000,246500,246500,246000,828
20250211,133500,40615802000,246500,246000,246500,246000,398
20250211,133400,40517735500,246500,246500,246500,246000,986
20250211,133300,40274749500,246500,245500,246500,245500,1811
20250211,133200,39829087000,246000,246000,246000,245500,855
20250211,133100,39618888000,246000,245500,246000,245500,2630
20250211,133000,38971919000,246000,246000,246000,245500,469
20250211,132900,38856579500,246000,245500,246000,245500,644
20250211,132800,38698177000,246000,245500,246000,245500,829
20250211,132700,38494544000,246000,246000,246000,245500,1882
20250211,132600,38031608000,245500,246000,246000,245500,539
20250211,132500,37899090000,245500,245500,246000,245000,7247
20250211,132400,36119909000,245500,245500,245500,245000,971
20250211,132300,35881589000,245500,244500,245500,244500,9992
20250211,132200,33433379500,244500,245000,245000,244500,205
20250211,132100,33383192000,245000,245000,245000,244500,217
20250211,132000,33330044500,245000,245000,245000,244500,316
20250211,131900,33252683500,245000,244500,245000,244000,1658
20250211,131800,32847226000,244500,244500,244500,244000,188
20250211,131700,32801297500,244500,244500,244500,244000,1054
20250211,131600,32543601500,244500,244500,244500,244000,107
20250211,131500,32517448000,244500,244000,244500,244000,129
20250211,131400,32485926500,244500,244500,244500,244000,193
20250211,131300,32438776500,244500,244000,244500,244000,355
20250211,131200,32352015000,244500,244500,244500,244000,288
20250211,131100,32281615000,244000,244500,244500,244000,288
20250211,131000,32211294500,244000,244000,244500,244000,309
20250211,130900,32135772500,244500,244500,244500,244000,107
20250211,130800,32109623500,244500,244500,244500,244000,237
20250211,130700,32051717500,244000,244500,244500,244000,249
20250211,130600,31990876500,244500,244000,244500,244000,139
20250211,130500,31956924500,244500,244000,244500,244000,1139
20250211,130400,31678950000,244000,244000,244000,243500,1078
20250211,130300,31415925000,244000,243500,244000,243500,392
20250211,130200,31320408000,244000,244000,244000,243500,222
20250211,130100,31266281000,243500,244000,244000,243500,63
20250211,130000,31250918500,244000,244000,244000,243500,243
20250211,125900,31191678500,243500,244000,244000,243500,150
20250211,125800,31155106000,244000,244000,244000,243500,202
20250211,125700,31105873000,244000,244000,244000,243500,145
20250211,125600,31070503000,243500,243500,244000,243500,423
20250211,125500,30967491000,244000,244000,244000,243500,113
20250211,125400,30939931000,243500,244000,244000,243500,606
20250211,125300,30792325500,244000,244000,244000,243500,123
20250211,125200,30762340000,243500,244000,244000,243500,117
20250211,125100,30733811000,243500,243500,244000,243500,125
20250211,125000,30703331000,243500,243500,244000,243500,148
20250211,124900,30667259500,244000,243500,244000,243500,151
20250211,124800,30630425500,244000,244000,244000,243500,122
20250211,124700,30600687500,244000,243500,244000,243500,132
20250211,124600,30568531000,243500,244000,244000,243500,304
20250211,124500,30494409000,244000,243500,244000,243500,623
20250211,124400,30342672000,244000,244000,244000,243500,124
20250211,124300,30312457500,244000,243500,244000,243500,224
20250211,124200,30257867500,244000,243500,244000,243500,313
20250211,124100,30181612000,244000,243500,244000,243500,176
20250211,124000,30138679000,243500,243500,244000,243500,84
20250211,123900,30118195500,243500,244000,244000,243500,127
20250211,123800,30087227500,243500,243500,244000,243500,136
20250211,123700,30054065500,244000,244000,244000,243500,103
20250211,123600,30028941500,244000,244000,244000,243500,106
20250211,123500,30003090000,244000,244000,244000,243500,138
20250211,123400,29969438000,244000,243500,244000,243500,94
20250211,123300,29946539000,244000,244000,244000,243500,489
20250211,123200,29827238000,244000,243500,244000,243500,122
20250211,123100,29797489000,244000,244000,244000,243500,91
20250211,123000,29775300000,244000,244000,244000,243500,198
20250211,122900,29727011000,243500,243500,244000,243500,2609
20250211,122800,29091693000,243000,243500,243500,243000,149
20250211,122700,29055433500,243500,243500,243500,243000,135
20250211,122600,29022571000,243500,243500,243500,243000,151
20250211,122500,28985821000,243500,243500,243500,243000,67
20250211,122400,28969523000,243500,243000,243500,243000,225
20250211,122300,28914797500,243500,243500,243500,243000,219
20250211,122200,28861525000,243000,242500,243500,242500,89
20250211,122100,28839866000,242500,243000,243500,242500,356
20250211,122000,28753316000,243000,244000,244000,243000,272
20250211,121900,28687087500,244000,243000,244000,243000,650
20250211,121800,28529027500,243000,243000,243500,243000,53
20250211,121700,28516138000,243500,243000,243500,243000,153
20250211,121600,28478897000,243500,243500,243500,243000,115
20250211,121500,28450902000,243000,244000,244000,243000,427
20250211,121400,28346925500,244000,243500,244000,243500,166
20250211,121300,28306433500,244000,244000,244000,243500,110
20250211,121200,28279608000,244000,244000,244500,243500,764
20250211,121100,28093242000,244500,244500,244500,244000,319
20250211,121000,28015340000,244500,244000,244500,244000,55
20250211,120900,28001901500,244500,244500,244500,244000,116
20250211,120800,27973558000,244500,244500,244500,244000,113
20250211,120700,27945948000,244500,244500,244500,244000,138
20250211,120600,27912223000,244500,244000,244500,244000,132
20250211,120500,27879975000,244500,244500,244500,244000,66
20250211,120400,27863846000,244500,244000,244500,244000,538
20250211,120300,27732319500,244500,244000,244500,244000,85
20250211,120200,27711546500,244000,244000,244500,244000,309
20250211,120100,27636130500,244500,244000,244500,244000,163
20250211,120000,27596295500,244000,244500,244500,244000,275
20250211,115900,27529164500,244500,244000,244500,243500,1082
20250211,115800,27265146000,244000,243500,244000,243500,219
20250211,115700,27211717500,244000,243500,244000,243500,1635
20250211,115600,26813561000,244000,243500,244000,243500,290
20250211,115500,26742808000,244000,244000,244000,243500,251
20250211,115400,26681573500,244000,244000,244000,243500,108
20250211,115300,26655251000,244000,244000,244000,243500,54
20250211,115200,26642084000,244000,244000,244000,243500,120
20250211,115100,26612813000,244000,244000,244000,243500,182
20250211,115000,26568443000,244000,244000,244000,243500,109
20250211,114900,26541851500,243500,244000,244000,243500,101
20250211,114800,26517222500,243500,244500,244500,243500,146
20250211,114700,26481592500,244000,244000,244500,243500,1638
20250211,114600,26081883500,243500,243500,244000,243500,93
20250211,114500,26059212000,244000,244000,244000,243500,127
20250211,114400,26028230500,244000,244000,244000,243500,130
20250211,114300,25996529000,243500,244000,244000,243500,43
20250211,114200,25986052000,243500,244000,244500,243500,457
20250211,114100,25874535500,244000,244000,244500,244000,120
20250211,114000,25845230500,244000,244000,244500,244000,227
20250211,113900,25789812500,244500,244000,244500,244000,166
20250211,113800,25749241000,244000,244500,244500,244000,1181
20250211,113700,25461051000,244500,244500,244500,244000,203
20250211,113600,25411448000,244000,244500,244500,244000,121
20250211,113500,25381877500,244500,244500,244500,244000,153
20250211,113400,25344490000,244500,244500,244500,244000,137
20250211,113300,25311015500,244500,244500,244500,244000,342
20250211,113200,25227422000,244000,244000,244500,244000,230
20250211,113100,25171229000,244500,244500,244500,244000,185
20250211,113000,25126053000,244500,244000,244500,244000,278
20250211,112900,25058117000,244500,244500,244500,244000,448
20250211,112800,24948762000,244500,244500,244500,244000,161
20250211,112700,24909429500,244500,244500,244500,244000,133
20250211,112600,24876937000,244000,244000,244500,244000,195
20250211,112500,24829294000,244500,244000,244500,244000,143
20250211,112400,24794364000,244000,244500,244500,244000,105
20250211,112300,24768710000,244000,244000,244500,244000,151
20250211,112200,24731796500,244000,244500,244500,244000,90
20250211,112100,24709803500,244500,244000,244500,243500,1495
20250211,112000,24345013500,243500,244000,244000,243500,886
20250211,111900,24128852500,243500,244000,244000,243500,121
20250211,111800,24099375000,244000,243500,244000,243500,119
20250211,111700,24070352500,244000,243500,244000,243500,230
20250211,111600,24014333500,243500,244000,244000,243500,108
20250211,111500,23987995000,243500,244000,244000,243500,226
20250211,111400,23932865000,244000,243000,244000,243000,1465
20250211,111300,23576631000,243000,243500,243500,243000,195
20250211,111200,23529199000,243500,243500,243500,243000,884
20250211,111100,23314078000,243500,243500,243500,243000,95
20250211,111000,23290970000,243500,243000,243500,243000,251
20250211,110900,23229881500,243000,243500,243500,243000,46
20250211,110800,23218690000,243000,243000,243500,243000,69
20250211,110700,23201901000,243500,243000,243500,242500,246
20250211,110600,23142114500,242500,243000,243000,242500,89
20250211,110500,23120495000,242500,243000,243000,242500,90
20250211,110400,23098633000,242500,243000,243500,242500,514
20250211,110300,22973732500,243500,243500,243500,243000,109
20250211,110200,22947217000,243000,243500,243500,243000,83
20250211,110100,22927024500,243500,243500,243500,243000,93
20250211,110000,22904395000,243000,243000,243500,243000,248
20250211,105900,22844061500,243000,243500,243500,243000,90
20250211,105800,22822161000,243500,243000,243500,243000,86
20250211,105700,22801237000,243000,243500,243500,243000,147
20250211,105600,22765486500,243500,243000,243500,243000,148
20250211,105500,22729465000,243500,243000,243500,243000,45
20250211,105400,22718516000,243500,243000,243500,242500,179
20250211,105300,22675028000,243000,243000,243000,242500,102
20250211,105200,22650256000,242500,243500,243500,242500,340
20250211,105100,22567635000,243500,242500,243500,242500,249
20250211,105000,22507128000,242500,243500,243500,242500,161
20250211,104900,22468029500,243000,243000,243500,243000,118
20250211,104800,22439325500,243000,243000,243500,243000,310
20250211,104700,22363940500,243000,243000,243500,243000,175
20250211,104600,22321384500,243000,243500,243500,243000,99
20250211,104500,22297290500,243500,243500,243500,243000,104
20250211,104400,22271971500,243500,243000,243500,242500,197
20250211,104300,22224085500,243000,242500,243500,242500,458
20250211,104200,22112802000,243000,242500,243000,242000,139
20250211,104100,22079102500,243000,242500,243000,242000,125
20250211,104000,22048829000,242500,242500,243000,242000,223
20250211,103900,21994820000,242000,242500,242500,241500,283
20250211,103800,21926294500,242000,242000,242500,241500,1335
20250211,103700,21603242500,242500,242500,242500,242000,744
20250211,103600,21423149500,242000,242000,242500,242000,345
20250211,103500,21339585000,242000,242500,242500,242000,154
20250211,103400,21302290000,242500,242000,242500,242000,636
20250211,103300,21148132000,242000,243000,243000,242000,1779
20250211,103200,20717233000,242500,242500,243000,242500,149
20250211,103100,20681066500,243000,243000,243500,242500,183
20250211,103000,20636604000,243000,243500,243500,243000,289
20250211,102900,20566356500,243000,243500,243500,243000,265
20250211,102800,20501932000,243000,243500,243500,243000,205
20250211,102700,20452092500,243500,243500,243500,243000,366
20250211,102600,20363003000,243500,243000,243500,242500,150
20250211,102500,20326565000,243000,243500,243500,243000,398
20250211,102400,20229687500,243000,243000,243500,243000,174
20250211,102300,20187354500,243000,243000,243500,243000,226
20250211,102200,20132377500,243000,243000,243500,243000,312
20250211,102100,20056496000,243000,243000,243500,243000,620
20250211,102000,19905587500,243000,243500,243500,243000,85
20250211,101900,19884922000,243500,243000,243500,242500,224
20250211,101800,19830471500,242500,243000,243500,242500,218
20250211,101700,19777485000,243000,242500,243500,242500,268
20250211,101600,19712354000,243000,243000,243500,242500,2211
20250211,101500,19174972500,243500,243500,244000,243000,446
20250211,101400,19066348000,244000,244000,244000,243500,109
20250211,101300,19039772500,244000,244000,244000,243500,252
20250211,101200,18978304500,244000,244500,244500,243500,1019
20250211,101100,18729563000,244500,244000,244500,244000,333
20250211,101000,18648207500,244500,244500,244500,244000,2195
20250211,100900,18111538500,244000,244000,244500,244000,729
20250211,100800,17933446000,244500,244500,244500,244000,342
20250211,100700,17849834500,244500,244000,244500,244000,512
20250211,100600,17724705500,244000,244000,244500,244000,309
20250211,100500,17649182000,244000,244000,244500,243500,3893
20250211,100400,16699258500,244000,243500,244000,243000,615
20250211,100300,16549436500,243500,243500,243500,243000,1761
20250211,100200,16120647000,243000,243500,243500,243000,1213
20250211,100100,15825317000,243500,243500,243500,243000,237
20250211,100000,15767621500,243000,243500,243500,243000,212
20250211,095900,15716059000,243500,243000,243500,242500,3164
20250211,095800,14947169500,243000,242500,243000,242500,144
20250211,095700,14912190000,242500,242500,243000,242000,186
20250211,095600,14867069000,242500,242500,243000,242000,1339
20250211,095500,14542335500,242500,242000,242500,242000,108
20250211,095400,14516164000,242500,242000,242500,241500,749
20250211,095300,14334863500,242000,241500,242000,241000,267
20250211,095200,14270312500,241500,242000,242000,241000,406
20250211,095100,14172239000,242000,242000,242000,241500,299
20250211,095000,14099907500,242000,241500,242000,241500,241
20250211,094900,14041634000,242000,242500,242500,241000,920
20250211,094800,13819400000,242000,242500,242500,241500,197
20250211,094700,13771722000,242000,242000,242000,241500,830
20250211,094600,13570874000,242000,242500,242500,241500,505
20250211,094500,13448674500,242000,242000,242500,241500,261
20250211,094400,13385494500,242500,241500,242500,241500,240
20250211,094300,13327404000,242000,241500,242000,241500,163
20250211,094200,13287975000,241500,242000,242500,241500,337
20250211,094100,13206432500,242000,242000,242000,240500,4402
20250211,094000,12144513000,242000,242000,242500,241500,364
20250211,093900,12056423500,242000,242500,242500,241500,700
20250211,093800,11887018000,242500,243000,243500,242000,729
20250211,093700,11710139500,243500,243000,243500,243000,1176
20250211,093600,11424334000,243500,243500,243500,243000,882
20250211,093500,11209605000,243500,243500,243500,243000,776
20250211,093400,11020689000,243500,243000,243500,243000,3427
20250211,093300,10187834000,242500,242500,243000,242000,1219
20250211,093200,9892179500,242000,242500,242500,242000,398
20250211,093100,9795698000,242500,242000,242500,241500,509
20250211,093000,9672502500,241500,241500,242000,241500,164
20250211,092900,9632841000,242000,242500,242500,242000,581
20250211,092800,9492214500,242000,242000,242500,242000,382
20250211,092700,9399747000,242500,242500,242500,242000,250
20250211,092600,9339136500,242000,242500,242500,242000,230
20250211,092500,9283429500,242500,242000,242500,242000,366
20250211,092400,9194810000,242000,243000,243000,242000,994
20250211,092300,8953647500,243000,242500,243000,242500,771
20250211,092200,8766542500,242500,242500,242500,242000,397
20250211,092100,8670377000,242000,242000,242500,242000,1086
20250211,092000,8407410500,241500,242000,242000,241500,910
20250211,091900,8187206500,242000,241500,242000,241500,175
20250211,091800,8144874000,241500,242000,242000,241500,263
20250211,091700,8081266500,242000,242000,242500,241500,674
20250211,091600,7917905500,242500,242500,242500,241500,384
20250211,091500,7824971000,242500,241500,242500,241500,521
20250211,091400,7698808500,242000,241500,242000,241500,423
20250211,091300,7596611000,242000,242500,242500,242000,1554
20250211,091200,7220200500,242500,242500,243000,242000,1353
20250211,091100,6891981000,242500,242500,242500,242000,1832
20250211,091000,6448018500,242500,242000,242500,241500,1578
20250211,090900,6066279500,242000,242500,242500,242000,600
20250211,090800,5921010000,242500,241500,242500,241500,785
20250211,090700,5731209500,241500,241000,242000,241000,695
20250211,090600,5563396000,241000,241000,241500,241000,588
20250211,090500,5421636500,241000,243000,243000,241000,4283
20250211,090400,4384444500,242500,242500,243000,242000,989
20250211,090300,4144258000,242500,243000,243500,242000,5278
20250211,090200,2862610000,243000,241500,243000,241000,6148
20250211,090100,1373483000,241500,240000,241500,239000,3047
20250211,090000,641454500,240000,240000,240500,239500,2670