KissMeData/000100/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,183000,135548932300,127600,127600,127600,127600,21896
20250204,182900,135548932300,127600,127600,127600,127600,0
20250204,182800,135548932300,127600,127600,127600,127600,0
20250204,182700,135548932300,127600,127600,127600,127600,0
20250204,182600,135548932300,127600,127600,127600,127600,0
20250204,182500,135548932300,127600,127600,127600,127600,0
20250204,182400,135548932300,127600,127600,127600,127600,0
20250204,182300,135548932300,127600,127600,127600,127600,0
20250204,182200,135548932300,127600,127600,127600,127600,0
20250204,182100,135548932300,127600,127600,127600,127600,0
20250204,182000,135548932300,127600,127600,127600,127600,0
20250204,181900,135548932300,127600,127600,127600,127600,0
20250204,181800,135548932300,127600,127600,127600,127600,0
20250204,181700,135548932300,127600,127600,127600,127600,0
20250204,181600,135548932300,127600,127600,127600,127600,0
20250204,181500,135548932300,127600,127600,127600,127600,0
20250204,181400,135548932300,127600,127600,127600,127600,0
20250204,181300,135548932300,127600,127600,127600,127600,0
20250204,181200,135548932300,127600,127600,127600,127600,0
20250204,181100,135548932300,127600,127600,127600,127600,0
20250204,181000,135548932300,127600,127600,127600,127600,0
20250204,180900,135548932300,127600,127600,127600,127600,0
20250204,180800,135548932300,127600,127600,127600,127600,0
20250204,180700,135548932300,127600,127600,127600,127600,0
20250204,180600,135548932300,127600,127600,127600,127600,0
20250204,180500,135548932300,127600,127600,127600,127600,0
20250204,180400,135548932300,127600,127600,127600,127600,0
20250204,180300,135548932300,127600,127600,127600,127600,0
20250204,180200,135548932300,127600,127600,127600,127600,0
20250204,180100,135548932300,127600,127600,127600,127600,0
20250204,180000,135548932300,127600,127600,127600,127600,21896
20250204,175900,135548932300,127600,127600,127600,127600,0
20250204,175800,135548932300,127600,127600,127600,127600,0
20250204,175700,135548932300,127600,127600,127600,127600,0
20250204,175600,135548932300,127600,127600,127600,127600,0
20250204,175500,135548932300,127600,127600,127600,127600,0
20250204,175400,135548932300,127600,127600,127600,127600,0
20250204,175300,135548932300,127600,127600,127600,127600,0
20250204,175200,135548932300,127600,127600,127600,127600,0
20250204,175100,135548932300,127600,127600,127600,127600,0
20250204,175000,135548932300,127600,127600,127600,127600,0
20250204,174900,135548932300,127600,127600,127600,127600,0
20250204,174800,135548932300,127600,127600,127600,127600,0
20250204,174700,135548932300,127600,127600,127600,127600,0
20250204,174600,135548932300,127600,127600,127600,127600,0
20250204,174500,135548932300,127600,127600,127600,127600,0
20250204,174400,135548932300,127600,127600,127600,127600,0
20250204,174300,135548932300,127600,127600,127600,127600,0
20250204,174200,135548932300,127600,127600,127600,127600,0
20250204,174100,135548932300,127600,127600,127600,127600,0
20250204,174000,135548932300,127600,127600,127600,127600,0
20250204,173900,135548932300,127600,127600,127600,127600,0
20250204,173800,135548932300,127600,127600,127600,127600,0
20250204,173700,135548932300,127600,127600,127600,127600,0
20250204,173600,135548932300,127600,127600,127600,127600,0
20250204,173500,135548932300,127600,127600,127600,127600,0
20250204,173400,135548932300,127600,127600,127600,127600,0
20250204,173300,135548932300,127600,127600,127600,127600,0
20250204,173200,135548932300,127600,127600,127600,127600,0
20250204,173100,135548932300,127600,127600,127600,127600,0
20250204,173000,135548932300,127600,127600,127600,127600,21896
20250204,172900,135548932300,127600,127600,127600,127600,0
20250204,172800,135548932300,127600,127600,127600,127600,0
20250204,172700,135548932300,127600,127600,127600,127600,0
20250204,172600,135548932300,127600,127600,127600,127600,0
20250204,172500,135548932300,127600,127600,127600,127600,0
20250204,172400,135548932300,127600,127600,127600,127600,0
20250204,172300,135548932300,127600,127600,127600,127600,0
20250204,172200,135548932300,127600,127600,127600,127600,0
20250204,172100,135548932300,127600,127600,127600,127600,0
20250204,172000,135548932300,127600,127600,127600,127600,0
20250204,171900,135548932300,127600,127600,127600,127600,0
20250204,171800,135548932300,127600,127600,127600,127600,0
20250204,171700,135548932300,127600,127600,127600,127600,0
20250204,171600,135548932300,127600,127600,127600,127600,0
20250204,171500,135548932300,127600,127600,127600,127600,0
20250204,171400,135548932300,127600,127600,127600,127600,0
20250204,171300,135548932300,127600,127600,127600,127600,0
20250204,171200,135548932300,127600,127600,127600,127600,0
20250204,171100,135548932300,127600,127600,127600,127600,0
20250204,171000,135548932300,127600,127600,127600,127600,0
20250204,170900,135548932300,127600,127600,127600,127600,0
20250204,170800,135548932300,127600,127600,127600,127600,0
20250204,170700,135548932300,127600,127600,127600,127600,0
20250204,170600,135548932300,127600,127600,127600,127600,0
20250204,170500,135548932300,127600,127600,127600,127600,0
20250204,170400,135548932300,127600,127600,127600,127600,0
20250204,170300,135548932300,127600,127600,127600,127600,0
20250204,170200,135548932300,127600,127600,127600,127600,0
20250204,170100,135548932300,127600,127600,127600,127600,0
20250204,170000,135548932300,127600,127600,127600,127600,21896
20250204,165900,135548932300,127600,127600,127600,127600,0
20250204,165800,135548932300,127600,127600,127600,127600,0
20250204,165700,135548932300,127600,127600,127600,127600,0
20250204,165600,135548932300,127600,127600,127600,127600,0
20250204,165500,135548932300,127600,127600,127600,127600,0
20250204,165400,135548932300,127600,127600,127600,127600,0
20250204,165300,135548932300,127600,127600,127600,127600,0
20250204,165200,135548932300,127600,127600,127600,127600,0
20250204,165100,135548932300,127600,127600,127600,127600,0
20250204,165000,135548932300,127600,127600,127600,127600,0
20250204,164900,135548932300,127600,127600,127600,127600,0
20250204,164800,135548932300,127600,127600,127600,127600,0
20250204,164700,135548932300,127600,127600,127600,127600,0
20250204,164600,135548932300,127600,127600,127600,127600,0
20250204,164500,135548932300,127600,127600,127600,127600,0
20250204,164400,135548932300,127600,127600,127600,127600,0
20250204,164300,135548932300,127600,127600,127600,127600,0
20250204,164200,135548932300,127600,127600,127600,127600,0
20250204,164100,135548932300,127600,127600,127600,127600,0
20250204,164000,135548932300,127600,127600,127600,127600,0
20250204,163900,135548932300,127600,127600,127600,127600,0
20250204,163800,135548932300,127600,127600,127600,127600,0
20250204,163700,135548932300,127600,127600,127600,127600,0
20250204,163600,135548932300,127600,127600,127600,127600,0
20250204,163500,135548932300,127600,127600,127600,127600,0
20250204,163400,135548932300,127600,127600,127600,127600,0
20250204,163300,135548932300,127600,127600,127600,127600,0
20250204,163200,135548932300,127600,127600,127600,127600,0
20250204,163100,135548932300,127600,127600,127600,127600,0
20250204,163000,135548932300,127600,127600,127600,127600,21896
20250204,162900,135548932300,127600,127600,127600,127600,0
20250204,162800,135548932300,127600,127600,127600,127600,0
20250204,162700,135548932300,127600,127600,127600,127600,0
20250204,162600,135548932300,127600,127600,127600,127600,0
20250204,162500,135548932300,127600,127600,127600,127600,0
20250204,162400,135548932300,127600,127600,127600,127600,0
20250204,162300,135548932300,127600,127600,127600,127600,0
20250204,162200,135548932300,127600,127600,127600,127600,0
20250204,162100,135548932300,127600,127600,127600,127600,0
20250204,162000,135548932300,127600,127600,127600,127600,0
20250204,161900,135548932300,127600,127600,127600,127600,0
20250204,161800,135548932300,127600,127600,127600,127600,0
20250204,161700,135548932300,127600,127600,127600,127600,0
20250204,161600,135548932300,127600,127600,127600,127600,0
20250204,161500,135548932300,127600,127600,127600,127600,0
20250204,161400,135548932300,127600,127600,127600,127600,0
20250204,161300,135548932300,127600,127600,127600,127600,0
20250204,161200,135548932300,127600,127600,127600,127600,0
20250204,161100,135548932300,127600,127600,127600,127600,0
20250204,161000,135548932300,127600,127600,127600,127600,0
20250204,160900,135548932300,127600,127600,127600,127600,0
20250204,160800,135548932300,127600,127600,127600,127600,0
20250204,160700,135548932300,127600,127600,127600,127600,0
20250204,160600,135548932300,127600,127600,127600,127600,0
20250204,160500,135548932300,127600,127600,127600,127600,0
20250204,160400,135548932300,127600,127600,127600,127600,0
20250204,160300,135548932300,127600,127600,127600,127600,0
20250204,160200,135548932300,127600,127600,127600,127600,0
20250204,160100,135548932300,127600,127600,127600,127600,0
20250204,160000,135548932300,127600,127600,127600,127600,21896
20250204,155900,135548932300,127600,127600,127600,127600,0
20250204,155800,135548932300,127600,127600,127600,127600,0
20250204,155700,135548932300,127600,127600,127600,127600,0
20250204,155600,135548932300,127600,127600,127600,127600,0
20250204,155500,135548932300,127600,127600,127600,127600,0
20250204,155400,135548932300,127600,127600,127600,127600,0
20250204,155300,135548932300,127600,127600,127600,127600,0
20250204,155200,135548932300,127600,127600,127600,127600,0
20250204,155100,135548932300,127600,127600,127600,127600,0
20250204,155000,135548932300,127600,127600,127600,127600,0
20250204,154900,135548932300,127600,127600,127600,127600,0
20250204,154800,135548932300,127600,127600,127600,127600,0
20250204,154700,135548932300,127600,127600,127600,127600,0
20250204,154600,135548932300,127600,127600,127600,127600,0
20250204,154500,135548932300,127600,127600,127600,127600,0
20250204,154400,135548932300,127600,127600,127600,127600,0
20250204,154300,135548932300,127600,127600,127600,127600,0
20250204,154200,135548932300,127600,127600,127600,127600,0
20250204,154100,135548932300,127600,127600,127600,127600,0
20250204,154000,135548932300,127600,127600,127600,127600,0
20250204,153900,135548932300,127600,127600,127600,127600,0
20250204,153800,135548932300,127600,127600,127600,127600,0
20250204,153700,135548932300,127600,127600,127600,127600,0
20250204,153600,135548932300,127600,127600,127600,127600,0
20250204,153500,135548932300,127600,127600,127600,127600,0
20250204,153400,135548932300,127600,127600,127600,127600,0
20250204,153300,135548932300,127600,127600,127600,127600,0
20250204,153200,135548932300,127600,127600,127600,127600,0
20250204,153100,135548932300,127600,127600,127600,127600,0
20250204,153000,135548932300,127600,127600,127600,127600,43792
20250204,152900,132755002700,127600,127600,127600,127600,0
20250204,152800,132755002700,127600,127600,127600,127600,0
20250204,152700,132755002700,127600,127600,127600,127600,0
20250204,152600,132755002700,127600,127600,127600,127600,0
20250204,152500,132755002700,127600,127600,127600,127600,0
20250204,152400,132755002700,127600,127600,127600,127600,0
20250204,152300,132755002700,127600,127600,127600,127600,0
20250204,152200,132755002700,127600,127600,127600,127600,0
20250204,152100,132755002700,127600,127600,127600,127600,0
20250204,152000,132755002700,127600,127600,127600,127600,0
20250204,151900,132755002700,127600,127500,127600,127500,2302
20250204,151800,132461356900,127500,127400,127600,127400,3006
20250204,151700,132077947600,127500,127500,127600,127400,3058
20250204,151600,131688097200,127600,127600,127700,127500,2481
20250204,151500,131371516800,127600,127500,127700,127400,4357
20250204,151400,130815660900,127500,127500,127500,127400,1882
20250204,151300,130575816800,127400,127400,127500,127400,1697
20250204,151200,130359618100,127400,127400,127500,127300,1576
20250204,151100,130158806600,127400,127400,127400,127300,488
20250204,151000,130096643600,127400,127300,127400,127300,414
20250204,150900,130043919700,127400,127200,127400,127100,4358
20250204,150800,129489281700,127200,127300,127400,127100,3583
20250204,150700,129033322100,127400,127400,127500,127300,3114
20250204,150600,128636619600,127400,127500,127500,127400,1748
20250204,150500,128413894700,127500,127100,127500,127100,3974
20250204,150400,127907965400,127200,127400,127500,127200,3808
20250204,150300,127423175500,127400,127500,127600,127400,1365
20250204,150200,127249143000,127600,127500,127600,127400,716
20250204,150100,127157840900,127500,127400,127500,127400,1263
20250204,150000,126996821000,127400,127300,127500,127300,1906
20250204,145900,126753962300,127400,127300,127400,127300,241
20250204,145800,126723270000,127400,127400,127500,127300,1506
20250204,145700,126531407000,127500,127800,127800,127400,2500
20250204,145600,126212416300,127700,127800,127900,127700,2331
20250204,145500,125914620400,127900,127800,127900,127800,1105
20250204,145400,125773386400,127900,127800,127900,127800,582
20250204,145300,125698973800,127900,127900,127900,127800,1138
20250204,145200,125553531300,127900,127900,127900,127800,150
20250204,145100,125534353000,127900,127900,128000,127900,1817
20250204,145000,125301953200,128000,127800,128000,127800,1528
20250204,144900,125106525000,127900,127800,127900,127700,715
20250204,144800,125015151000,127800,127800,127800,127700,681
20250204,144700,124928155900,127800,127800,127900,127800,711
20250204,144600,124837280300,127900,127800,127900,127800,343
20250204,144500,124793413900,127800,127800,127900,127700,889
20250204,144400,124679789200,127800,127800,127800,127700,223
20250204,144300,124651293000,127700,127900,128000,127700,3566
20250204,144200,124195365900,127900,127700,127900,127700,928
20250204,144100,124076755800,127800,127700,127800,127700,310
20250204,144000,124037142800,127800,127800,127800,127700,311
20250204,143900,123997402000,127800,127600,127800,127600,427
20250204,143800,123942854900,127600,127700,127800,127600,932
20250204,143700,123823899200,127800,127700,127800,127600,1032
20250204,143600,123692113800,127600,127600,127700,127600,287
20250204,143500,123655476700,127700,127500,127700,127400,1130
20250204,143400,123511319700,127400,127500,127600,127400,379
20250204,143300,123462999900,127500,127500,127600,127400,772
20250204,143200,123364567400,127400,127600,127700,127400,1110
20250204,143100,123223027600,127600,127600,127700,127500,1273
20250204,143000,123060586800,127600,127500,127600,127300,1818
20250204,142900,122828856700,127500,127500,127600,127400,1279
20250204,142800,122665780700,127500,127600,127600,127400,508
20250204,142700,122601010400,127500,127500,127600,127400,1812
20250204,142600,122369942800,127400,127300,127500,127300,807
20250204,142500,122267136500,127300,127400,127500,127200,1179
20250204,142400,122116937800,127400,127200,127500,127200,2288
20250204,142300,121825562900,127200,127300,127300,127200,2156
20250204,142200,121551313000,127300,127300,127400,127200,552
20250204,142100,121481037200,127300,127600,127600,127200,1667
20250204,142000,121268617100,127500,127200,127500,127100,6486
20250204,141900,120443574800,127100,127400,127400,127100,5980
20250204,141800,119682852500,127300,127300,127400,127300,3351
20250204,141700,119256146800,127300,127300,127600,127300,3602
20250204,141600,118797227700,127300,127400,127700,127300,4122
20250204,141500,118271896600,127400,127700,127800,127400,3338
20250204,141400,117846160800,127700,127800,127800,127700,535
20250204,141300,117777818900,127700,127800,127900,127700,902
20250204,141200,117662566700,127800,127800,127900,127600,2927
20250204,141100,117288603000,127800,127800,127900,127700,631
20250204,141000,117207972500,127800,127600,127800,127500,2932
20250204,140900,116833474300,127500,127400,127800,127300,2050
20250204,140800,116572095600,127600,127800,127800,127400,5861
20250204,140700,115824563700,127800,127800,127900,127600,5422
20250204,140600,115131911800,127900,128000,128100,127800,6742
20250204,140500,114269496400,128000,128200,128300,128000,3834
20250204,140400,113778278000,128200,128300,128400,128200,1094
20250204,140300,113637918900,128300,128500,128500,128300,899
20250204,140200,113522552600,128400,128500,128500,128400,2537
20250204,140100,113196641200,128500,128500,128600,128500,260
20250204,140000,113163223600,128600,128800,128800,128500,2403
20250204,135900,112854111000,128700,128800,128800,128700,497
20250204,135800,112790101300,128800,128800,128800,128700,167
20250204,135700,112768598800,128800,128800,128800,128700,369
20250204,135600,112721086000,128700,128800,128800,128700,400
20250204,135500,112669572500,128800,128800,128800,128700,497
20250204,135400,112605576300,128700,128800,128800,128700,317
20250204,135300,112564760900,128700,128700,128800,128700,322
20250204,135200,112523309700,128800,128800,128800,128700,256
20250204,135100,112490343000,128800,128800,128800,128700,144
20250204,135000,112471799300,128700,128700,128800,128700,412
20250204,134900,112418764700,128700,128700,128800,128700,283
20250204,134800,112382337700,128700,128600,128800,128600,488
20250204,134700,112319536100,128600,128500,128700,128500,124
20250204,134600,112303590900,128500,128600,128700,128500,315
20250204,134500,112263083200,128600,128600,128600,128500,280
20250204,134400,112227086900,128600,128600,128700,128500,1259
20250204,134300,112065214400,128600,128600,128600,128500,313
20250204,134200,112024979100,128600,128800,128800,128500,1973
20250204,134100,111771080700,128700,128800,128800,128700,430
20250204,134000,111715717500,128800,128700,128800,128700,579
20250204,133900,111641188300,128700,128700,128800,128700,556
20250204,133800,111569584700,128800,128700,128800,128700,479
20250204,133700,111507899300,128700,128600,128700,128600,1647
20250204,133600,111296050700,128500,128500,128600,128500,651
20250204,133500,111212337200,128600,128600,128600,128500,124
20250204,133400,111196392200,128600,128500,128600,128500,512
20250204,133300,111130592000,128500,128500,128600,128500,516
20250204,133200,111064278800,128500,128500,128600,128500,492
20250204,133100,111001045500,128500,128400,128600,128400,675
20250204,133000,110914322800,128400,128600,128600,128400,1461
20250204,132900,110726555900,128500,128500,128600,128400,1005
20250204,132800,110597385900,128500,128300,128500,128300,1566
20250204,132700,110396292800,128400,128300,128400,128200,740
20250204,132600,110301338100,128300,128200,128300,128200,292
20250204,132500,110263887200,128300,128200,128300,128200,165
20250204,132400,110242722900,128200,128200,128300,128100,430
20250204,132300,110187594000,128200,128100,128300,128100,1132
20250204,132200,110042496000,128200,128100,128200,128100,407
20250204,132100,109990332600,128200,128200,128200,128100,546
20250204,132000,109920339500,128200,128100,128200,128100,154
20250204,131900,109900604400,128200,128300,128300,128100,240
20250204,131800,109869856100,128200,128100,128300,128000,867
20250204,131700,109758726200,128100,128300,128300,128100,972
20250204,131600,109634195300,128200,128200,128300,128000,9218
20250204,131500,108453430000,128300,128200,128300,128100,1197
20250204,131400,108299956400,128100,128200,128200,128100,484
20250204,131300,108237929100,128100,128300,128300,128100,1288
20250204,131200,108072800700,128200,128200,128300,128200,753
20250204,131100,107976252000,128300,128500,128500,128200,1187
20250204,131000,107823973900,128400,128300,128500,128200,1656
20250204,130900,107611532800,128300,128300,128300,128200,206
20250204,130800,107585108600,128300,128300,128300,128200,668
20250204,130700,107499450600,128200,128400,128400,128200,728
20250204,130600,107406055300,128300,128400,128500,128300,1274
20250204,130500,107242561400,128400,128400,128500,128300,898
20250204,130400,107127252100,128500,128600,128600,128400,1984
20250204,130300,106872309900,128500,128600,128600,128500,1228
20250204,130200,106714391800,128600,128600,128600,128500,334
20250204,130100,106671460300,128500,128600,128600,128500,283
20250204,130000,106635080100,128600,128600,128700,128500,393
20250204,125900,106584536700,128600,128600,128700,128500,291
20250204,125800,106547113300,128600,128500,128600,128500,180
20250204,125700,106523971900,128600,128600,128600,128500,579
20250204,125600,106449561000,128600,128600,128600,128500,316
20250204,125500,106408926500,128500,128500,128600,128400,219
20250204,125400,106380784100,128500,128600,128700,128400,373
20250204,125300,106332834500,128600,128300,128700,128300,1383
20250204,125200,106155105200,128400,128300,128400,128300,210
20250204,125100,106128157700,128400,128400,128400,128300,719
20250204,125000,106035886500,128400,128400,128400,128200,2675
20250204,124900,105692701000,128400,128200,128400,128200,2217
20250204,124800,105408253400,128200,128200,128300,128200,1422
20250204,124700,105225947900,128200,128400,128400,128200,1867
20250204,124600,104986417700,128400,128600,128600,128300,1394
20250204,124500,104807391100,128600,128600,128600,128500,180
20250204,124400,104784255200,128600,128500,128600,128500,373
20250204,124300,104736312200,128600,128500,128600,128500,736
20250204,124200,104641732300,128500,128500,128500,128400,544
20250204,124100,104571867500,128400,128500,128500,128400,545
20250204,124000,104501858900,128500,128500,128500,128400,1398
20250204,123900,104322351600,128500,128600,128600,128400,293
20250204,123800,104284715700,128500,128500,128600,128500,548
20250204,123700,104214294100,128500,128600,128700,128500,3232
20250204,123600,103798880800,128700,128700,128700,128600,2085
20250204,123500,103530726100,128600,128700,128800,128600,1586
20250204,123400,103326627100,128700,128700,128800,128700,208
20250204,123300,103299845100,128800,128800,128800,128700,733
20250204,123200,103205488000,128700,128800,128800,128700,209
20250204,123100,103178572900,128800,128800,128800,128700,208
20250204,123000,103151792700,128800,128800,128900,128700,843
20250204,122900,103043193500,128900,128800,128900,128800,388
20250204,122800,102993207500,128900,128800,128900,128800,251
20250204,122700,102960862300,128900,128800,128900,128700,407
20250204,122600,102908442600,128800,128700,128800,128700,390
20250204,122500,102858218300,128800,128700,128800,128600,1983
20250204,122400,102603015000,128700,128800,128800,128700,784
20250204,122300,102502051100,128800,128800,128800,128700,646
20250204,122200,102418867000,128800,128800,128900,128700,375
20250204,122100,102370593400,128800,128800,128900,128700,1104
20250204,122000,102228394500,128900,128900,129000,128800,347
20250204,121900,102183671100,128900,129000,129000,128900,865
20250204,121800,102072135100,128900,128800,129000,128800,2354
20250204,121700,101768806900,128900,128900,128900,128800,532
20250204,121600,101700274500,128900,128900,128900,128800,344
20250204,121500,101655947000,128900,128900,128900,128800,126
20250204,121400,101639709300,128900,128900,129000,128800,1586
20250204,121300,101435272600,128900,128900,129000,128900,456
20250204,121200,101376454000,129000,129000,129000,128900,198
20250204,121100,101350926400,129000,128900,129000,128800,441
20250204,121000,101294072300,128900,128800,128900,128800,315
20250204,120900,101253491000,128900,129000,129000,128800,465
20250204,120800,101193568100,129000,128900,129000,128900,126
20250204,120700,101177323300,129000,129000,129000,128900,128
20250204,120600,101160818600,129000,129000,129000,128900,394
20250204,120500,101110021700,129000,128900,129000,128900,342
20250204,120400,101065934200,128900,128900,129000,128900,102
20250204,120300,101052782100,128900,129000,129000,128900,177
20250204,120200,101029956900,128900,129000,129000,128900,1305
20250204,120100,100861715700,129000,129000,129000,128900,484
20250204,120000,100799310300,128900,128900,129000,128900,171
20250204,115900,100777258800,129000,128900,129000,128900,905
20250204,115800,100660539400,129000,129000,129000,128800,678
20250204,115700,100573132300,129000,128900,129000,128900,278
20250204,115600,100537288800,129000,129000,129000,128900,194
20250204,115500,100512272600,129000,129000,129000,128900,217
20250204,115400,100484285000,129000,129000,129100,129000,847
20250204,115300,100375016700,129100,129100,129200,129000,978
20250204,115200,100248764900,129100,129100,129200,129100,174
20250204,115100,100226298400,129200,129100,129200,129100,150
20250204,115000,100206922900,129200,128900,129200,128900,2164
20250204,114900,99927715800,128900,128800,129000,128800,780
20250204,114800,99827157200,128900,128800,128900,128700,408
20250204,114700,99774613300,128800,128900,129000,128700,707
20250204,114600,99683540000,128900,129000,129000,128800,325
20250204,114500,99641648700,129000,128900,129000,128900,162
20250204,114400,99620761700,128800,128900,129000,128800,373
20250204,114300,99572688100,129000,129000,129000,128900,216
20250204,114200,99544841600,128900,128800,129000,128800,1900
20250204,114100,99299894500,128800,128700,128900,128700,3047
20250204,114000,98907662900,128700,128700,128800,128700,1695
20250204,113900,98689474100,128700,128900,128900,128700,262
20250204,113800,98655730700,128900,128900,128900,128800,686
20250204,113700,98567370000,128800,128900,128900,128800,258
20250204,113600,98534134500,128800,128900,128900,128800,474
20250204,113500,98473069100,128900,129000,129000,128800,2254
20250204,113400,98182632700,129000,129100,129100,128900,2022
20250204,113300,97921737600,129200,129200,129200,129100,172
20250204,113200,97899524900,129100,129200,129200,129100,364
20250204,113100,97852528700,129100,129200,129200,129100,265
20250204,113000,97818300000,129100,129200,129200,129100,164
20250204,112900,97797119600,129200,129200,129200,129100,330
20250204,112800,97754508400,129300,129300,129300,129100,532
20250204,112700,97685741900,129300,129300,129300,129200,573
20250204,112600,97611701300,129300,129100,129300,129100,1584
20250204,112500,97406937100,129200,129100,129200,128900,1062
20250204,112400,97269841000,129000,129000,129100,129000,2486
20250204,112300,96949134400,129000,129100,129200,129000,819
20250204,112200,96843398800,129100,129200,129300,129100,498
20250204,112100,96779044300,129200,129200,129300,129100,903
20250204,112000,96662377600,129100,129200,129200,129100,524
20250204,111900,96594725000,129200,129200,129200,129100,549
20250204,111800,96523799700,129200,129300,129300,129100,917
20250204,111700,96405323700,129200,129200,129300,129200,338
20250204,111600,96361642600,129200,129300,129300,129200,644
20250204,111500,96278410900,129200,129100,129300,129100,1373
20250204,111400,96101007400,129200,129100,129200,129100,881
20250204,111300,95987207000,129100,129000,129200,129000,1095
20250204,111200,95845840300,129200,129200,129200,129000,1737
20250204,111100,95621532600,129200,129200,129200,129100,625
20250204,111000,95540790300,129200,129200,129200,129100,663
20250204,110900,95455141000,129200,129100,129200,129100,251
20250204,110800,95422730600,129100,129100,129100,129000,513
20250204,110700,95356524200,129100,129200,129200,129000,551
20250204,110600,95285382300,129100,129100,129100,129000,853
20250204,110500,95175260600,129000,129100,129100,129000,1382
20250204,110400,94996869700,129100,129100,129200,129000,1071
20250204,110300,94858613100,129100,128900,129100,128800,2353
20250204,110200,94555128300,128900,128600,129000,128600,1112
20250204,110100,94411916200,128600,128700,128800,128500,2814
20250204,110000,94049848600,128800,128700,128800,128600,421
20250204,105900,93995641900,128700,128900,128900,128700,1730
20250204,105800,93772846000,129000,128900,129000,128800,821
20250204,105700,93667019300,128900,128900,128900,128800,359
20250204,105600,93620753500,128900,128800,128900,128700,662
20250204,105500,93535511700,128800,128800,128800,128700,973
20250204,105400,93410220400,128800,128800,128800,128700,396
20250204,105300,93359231200,128800,128800,128800,128700,568
20250204,105200,93286088800,128800,128800,128900,128600,1448
20250204,105100,93099636100,128800,128800,128800,128700,404
20250204,105000,93047608600,128700,128800,128800,128700,446
20250204,104900,92990200600,128700,128800,128800,128700,1077
20250204,104800,92851576900,128800,128800,128900,128700,2252
20250204,104700,92561580300,128700,128700,128800,128700,812
20250204,104600,92457026500,128600,128400,128700,128400,1243
20250204,104500,92297236400,128500,128400,128500,128400,1677
20250204,104400,92081779600,128500,128500,128500,128400,1034
20250204,104300,91948969700,128500,128500,128600,128400,869
20250204,104200,91837310400,128400,128400,128600,128300,1724
20250204,104100,91615873000,128400,128700,128700,128400,4880
20250204,104000,90988778200,128700,128800,128800,128700,1205
20250204,103900,90833650300,128800,128800,128900,128800,606
20250204,103800,90755593000,128900,128800,128900,128700,2623
20250204,103700,90417841900,128800,128700,128800,128600,3463
20250204,103600,89972253900,128700,128900,129000,128700,2482
20250204,103500,89652408700,128900,129200,129300,128900,4074
20250204,103400,89126756800,129200,129200,129400,129200,2222
20250204,103300,88839494900,129200,129300,129300,129200,941
20250204,103200,88717897100,129200,129300,129400,129200,800
20250204,103100,88614481500,129400,129500,129500,129300,1370
20250204,103000,88437307000,129500,129500,129600,129300,1336
20250204,102900,88264390500,129500,129500,129700,129500,1128
20250204,102800,88118258200,129600,129700,129800,129500,1341
20250204,102700,87944361400,129700,129800,129800,129700,420
20250204,102600,87889852200,129800,129600,129900,129600,5017
20250204,102500,87239139300,129500,129600,129700,129500,1448
20250204,102400,87051514700,129600,129800,129800,129600,621
20250204,102300,86970964900,129800,129600,129900,129600,4274
20250204,102200,86416463900,129700,129600,129700,129600,1413
20250204,102100,86233276000,129700,129600,129700,129600,351
20250204,102000,86187771800,129700,129500,129700,129500,685
20250204,101900,86098976800,129600,129600,129700,129400,3803
20250204,101800,85606215300,129600,129700,129800,129600,980
20250204,101700,85479098900,129700,129600,129800,129600,2253
20250204,101600,85186884800,129600,129600,129700,129500,896
20250204,101500,85070749300,129600,129300,129700,129300,2759
20250204,101400,84713753800,129300,129400,129400,129200,774
20250204,101300,84613687200,129400,129500,129500,129300,1127
20250204,101200,84467874500,129500,129400,129600,129400,1334
20250204,101100,84295118500,129400,129400,129700,129400,2221
20250204,101000,84007417500,129300,129700,129700,129300,3379
20250204,100900,83569493600,129700,129400,129800,129400,3269
20250204,100800,83145821500,129500,129400,129500,129400,747
20250204,100700,83049142800,129400,129400,129500,129300,1254
20250204,100600,82886864000,129500,129400,129500,129300,893
20250204,100500,82771329400,129400,129400,129400,129300,1011
20250204,100400,82640536300,129400,129500,129600,129400,676
20250204,100300,82553011200,129500,129100,129600,129100,1875
20250204,100200,82310577800,129100,129400,129400,129100,2333
20250204,100100,82009115800,129400,129600,129700,129300,3733
20250204,100000,81525767100,129600,129900,130000,129600,5417
20250204,095900,80822413100,129900,130000,130000,129900,1248
20250204,095800,80660184200,129900,130200,130200,129900,2439
20250204,095700,80342980800,130100,129900,130200,129900,10899
20250204,095600,78925864400,129900,130000,130000,129900,1544
20250204,095500,78725261400,130000,129900,130000,129900,2394
20250204,095400,78414065800,130000,130000,130000,129900,1841
20250204,095300,78174902300,129900,129600,130000,129600,5513
20250204,095200,77459423400,129600,129800,129800,129600,2566
20250204,095100,77126620900,129700,129700,129800,129600,4578
20250204,095000,76533093800,129800,129800,129800,129700,1685
20250204,094900,76314521100,129800,129900,130000,129600,4590
20250204,094800,75718849600,129900,130000,130100,129800,2693
20250204,094700,75368902600,130100,130200,130200,129900,7873
20250204,094600,74344863000,130100,129700,130100,129700,10263
20250204,094500,73010928200,129800,130000,130000,129700,6632
20250204,094400,72149152800,130000,129700,130000,129700,4048
20250204,094300,71623552600,129700,129900,130100,129700,6599
20250204,094200,70766409400,129900,130000,130200,129900,16962
20250204,094100,68560586800,130000,129700,130000,129700,15352
20250204,094000,66566358400,129700,129500,129800,129500,9679
20250204,093900,65311397200,129400,129200,129400,129200,6755
20250204,093800,64437875000,129300,129200,129400,129000,3044
20250204,093700,64044548000,129300,129300,129400,129200,4140
20250204,093600,63509311000,129300,128900,129400,128800,6243
20250204,093500,62702683300,129000,129000,129000,128900,2478
20250204,093400,62383187300,129000,129000,129100,128900,2810
20250204,093300,62020599000,129000,128900,129000,128800,2001
20250204,093200,61762667400,128900,129100,129200,128800,4008
20250204,093100,61245675700,129100,129100,129400,129000,10362
20250204,093000,59906847800,129100,128700,129100,128600,4329
20250204,092900,59348960500,128600,128700,128800,128600,1315
20250204,092800,59179679700,128800,129000,129100,128700,2937
20250204,092700,58800773200,129100,128700,129100,128600,3503
20250204,092600,58349208600,128700,128600,128800,128400,6774
20250204,092500,57478193600,128500,128400,128700,128300,5073
20250204,092400,56826122800,128300,128800,128800,128300,8879
20250204,092300,55685286600,128700,129000,129200,128700,6557
20250204,092200,54840268300,128900,129200,129200,128700,9243
20250204,092100,53648556900,129100,129500,129600,128600,23550
20250204,092000,50608836700,129500,129800,130000,129400,30684
20250204,091900,46627077100,129900,129300,129900,129300,37607
20250204,091800,41751168600,129400,128800,129500,128800,20563
20250204,091700,39096380900,128900,128400,128900,128300,21564
20250204,091600,36321198100,128400,128100,128500,128100,9174
20250204,091500,35143676400,128100,127800,128300,127700,4282
20250204,091400,34595298200,127700,127600,128200,127600,13426
20250204,091300,32877526300,127600,127800,128000,127600,5589
20250204,091200,32163740300,127800,127700,128000,127600,10670
20250204,091100,30800801500,127700,128000,128100,127700,9658
20250204,091000,29566441800,128000,128100,128100,127700,9433
20250204,090900,28360227200,128100,128200,128400,128000,7043
20250204,090800,27457357100,128100,128600,128900,128000,11628
20250204,090700,25964114900,128600,128500,128800,128300,27149
20250204,090600,22472443600,128500,128100,128700,127700,36001
20250204,090500,17858498400,128000,127300,128100,127200,27435
20250204,090400,14353922700,127300,127300,127600,126900,12144
20250204,090300,12807414100,127400,126300,127500,126000,33791
20250204,090200,8521294400,126300,126500,126700,126100,13449
20250204,090100,6821629200,126400,125700,126500,125600,23697
20250204,090000,3836437000,125900,125900,126100,125400,30379