KissMeData/006260/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,184800,25887726900,110500,110500,110500,110500,4755
20250205,184700,25887726900,110500,110500,110500,110500,0
20250205,184600,25887726900,110500,110500,110500,110500,0
20250205,184500,25887726900,110500,110500,110500,110500,0
20250205,184400,25887726900,110500,110500,110500,110500,0
20250205,184300,25887726900,110500,110500,110500,110500,0
20250205,184200,25887726900,110500,110500,110500,110500,0
20250205,184100,25887726900,110500,110500,110500,110500,0
20250205,184000,25887726900,110500,110500,110500,110500,0
20250205,183900,25887726900,110500,110500,110500,110500,0
20250205,183800,25887726900,110500,110500,110500,110500,0
20250205,183700,25887726900,110500,110500,110500,110500,0
20250205,183600,25887726900,110500,110500,110500,110500,0
20250205,183500,25887726900,110500,110500,110500,110500,0
20250205,183400,25887726900,110500,110500,110500,110500,0
20250205,183300,25887726900,110500,110500,110500,110500,0
20250205,183200,25887726900,110500,110500,110500,110500,0
20250205,183100,25887726900,110500,110500,110500,110500,0
20250205,183000,25887726900,110500,110500,110500,110500,0
20250205,182900,25887726900,110500,110500,110500,110500,0
20250205,182800,25887726900,110500,110500,110500,110500,0
20250205,182700,25887726900,110500,110500,110500,110500,0
20250205,182600,25887726900,110500,110500,110500,110500,0
20250205,182500,25887726900,110500,110500,110500,110500,0
20250205,182400,25887726900,110500,110500,110500,110500,0
20250205,182300,25887726900,110500,110500,110500,110500,0
20250205,182200,25887726900,110500,110500,110500,110500,0
20250205,182100,25887726900,110500,110500,110500,110500,0
20250205,182000,25887726900,110500,110500,110500,110500,0
20250205,181900,25887726900,110500,110500,110500,110500,0
20250205,181800,25887726900,110500,110500,110500,110500,4755
20250205,181700,25887726900,110500,110500,110500,110500,0
20250205,181600,25887726900,110500,110500,110500,110500,0
20250205,181500,25887726900,110500,110500,110500,110500,0
20250205,181400,25887726900,110500,110500,110500,110500,0
20250205,181300,25887726900,110500,110500,110500,110500,0
20250205,181200,25887726900,110500,110500,110500,110500,0
20250205,181100,25887726900,110500,110500,110500,110500,0
20250205,181000,25887726900,110500,110500,110500,110500,0
20250205,180900,25887726900,110500,110500,110500,110500,0
20250205,180800,25887726900,110500,110500,110500,110500,0
20250205,180700,25887726900,110500,110500,110500,110500,0
20250205,180600,25887726900,110500,110500,110500,110500,0
20250205,180500,25887726900,110500,110500,110500,110500,0
20250205,180400,25887726900,110500,110500,110500,110500,0
20250205,180300,25887726900,110500,110500,110500,110500,0
20250205,180200,25887726900,110500,110500,110500,110500,0
20250205,180100,25887726900,110500,110500,110500,110500,0
20250205,180000,25887726900,110500,110500,110500,110500,0
20250205,175900,25887726900,110500,110500,110500,110500,0
20250205,175800,25887726900,110500,110500,110500,110500,0
20250205,175700,25887726900,110500,110500,110500,110500,0
20250205,175600,25887726900,110500,110500,110500,110500,0
20250205,175500,25887726900,110500,110500,110500,110500,0
20250205,175400,25887726900,110500,110500,110500,110500,0
20250205,175300,25887726900,110500,110500,110500,110500,0
20250205,175200,25887726900,110500,110500,110500,110500,0
20250205,175100,25887726900,110500,110500,110500,110500,0
20250205,175000,25887726900,110500,110500,110500,110500,0
20250205,174900,25887726900,110500,110500,110500,110500,0
20250205,174800,25887726900,110500,110500,110500,110500,4755
20250205,174700,25887726900,110500,110500,110500,110500,0
20250205,174600,25887726900,110500,110500,110500,110500,0
20250205,174500,25887726900,110500,110500,110500,110500,0
20250205,174400,25887726900,110500,110500,110500,110500,0
20250205,174300,25887726900,110500,110500,110500,110500,0
20250205,174200,25887726900,110500,110500,110500,110500,0
20250205,174100,25887726900,110500,110500,110500,110500,0
20250205,174000,25887726900,110500,110500,110500,110500,0
20250205,173900,25887726900,110500,110500,110500,110500,0
20250205,173800,25887726900,110500,110500,110500,110500,0
20250205,173700,25887726900,110500,110500,110500,110500,0
20250205,173600,25887726900,110500,110500,110500,110500,0
20250205,173500,25887726900,110500,110500,110500,110500,0
20250205,173400,25887726900,110500,110500,110500,110500,0
20250205,173300,25887726900,110500,110500,110500,110500,0
20250205,173200,25887726900,110500,110500,110500,110500,0
20250205,173100,25887726900,110500,110500,110500,110500,0
20250205,173000,25887726900,110500,110500,110500,110500,0
20250205,172900,25887726900,110500,110500,110500,110500,0
20250205,172800,25887726900,110500,110500,110500,110500,0
20250205,172700,25887726900,110500,110500,110500,110500,0
20250205,172600,25887726900,110500,110500,110500,110500,0
20250205,172500,25887726900,110500,110500,110500,110500,0
20250205,172400,25887726900,110500,110500,110500,110500,0
20250205,172300,25887726900,110500,110500,110500,110500,0
20250205,172200,25887726900,110500,110500,110500,110500,0
20250205,172100,25887726900,110500,110500,110500,110500,0
20250205,172000,25887726900,110500,110500,110500,110500,0
20250205,171900,25887726900,110500,110500,110500,110500,0
20250205,171800,25887726900,110500,110500,110500,110500,4755
20250205,171700,25887726900,110500,110500,110500,110500,0
20250205,171600,25887726900,110500,110500,110500,110500,0
20250205,171500,25887726900,110500,110500,110500,110500,0
20250205,171400,25887726900,110500,110500,110500,110500,0
20250205,171300,25887726900,110500,110500,110500,110500,0
20250205,171200,25887726900,110500,110500,110500,110500,0
20250205,171100,25887726900,110500,110500,110500,110500,0
20250205,171000,25887726900,110500,110500,110500,110500,0
20250205,170900,25887726900,110500,110500,110500,110500,0
20250205,170800,25887726900,110500,110500,110500,110500,0
20250205,170700,25887726900,110500,110500,110500,110500,0
20250205,170600,25887726900,110500,110500,110500,110500,0
20250205,170500,25887726900,110500,110500,110500,110500,0
20250205,170400,25887726900,110500,110500,110500,110500,0
20250205,170300,25887726900,110500,110500,110500,110500,0
20250205,170200,25887726900,110500,110500,110500,110500,0
20250205,170100,25887726900,110500,110500,110500,110500,0
20250205,170000,25887726900,110500,110500,110500,110500,0
20250205,165900,25887726900,110500,110500,110500,110500,0
20250205,165800,25887726900,110500,110500,110500,110500,0
20250205,165700,25887726900,110500,110500,110500,110500,0
20250205,165600,25887726900,110500,110500,110500,110500,0
20250205,165500,25887726900,110500,110500,110500,110500,0
20250205,165400,25887726900,110500,110500,110500,110500,0
20250205,165300,25887726900,110500,110500,110500,110500,0
20250205,165200,25887726900,110500,110500,110500,110500,0
20250205,165100,25887726900,110500,110500,110500,110500,0
20250205,165000,25887726900,110500,110500,110500,110500,0
20250205,164900,25887726900,110500,110500,110500,110500,0
20250205,164800,25887726900,110500,110500,110500,110500,4755
20250205,164700,25887726900,110500,110500,110500,110500,0
20250205,164600,25887726900,110500,110500,110500,110500,0
20250205,164500,25887726900,110500,110500,110500,110500,0
20250205,164400,25887726900,110500,110500,110500,110500,0
20250205,164300,25887726900,110500,110500,110500,110500,0
20250205,164200,25887726900,110500,110500,110500,110500,0
20250205,164100,25887726900,110500,110500,110500,110500,0
20250205,164000,25887726900,110500,110500,110500,110500,0
20250205,163900,25887726900,110500,110500,110500,110500,0
20250205,163800,25887726900,110500,110500,110500,110500,0
20250205,163700,25887726900,110500,110500,110500,110500,0
20250205,163600,25887726900,110500,110500,110500,110500,0
20250205,163500,25887726900,110500,110500,110500,110500,0
20250205,163400,25887726900,110500,110500,110500,110500,0
20250205,163300,25887726900,110500,110500,110500,110500,0
20250205,163200,25887726900,110500,110500,110500,110500,0
20250205,163100,25887726900,110500,110500,110500,110500,0
20250205,163000,25887726900,110500,110500,110500,110500,0
20250205,162900,25887726900,110500,110500,110500,110500,0
20250205,162800,25887726900,110500,110500,110500,110500,0
20250205,162700,25887726900,110500,110500,110500,110500,0
20250205,162600,25887726900,110500,110500,110500,110500,0
20250205,162500,25887726900,110500,110500,110500,110500,0
20250205,162400,25887726900,110500,110500,110500,110500,0
20250205,162300,25887726900,110500,110500,110500,110500,0
20250205,162200,25887726900,110500,110500,110500,110500,0
20250205,162100,25887726900,110500,110500,110500,110500,0
20250205,162000,25887726900,110500,110500,110500,110500,0
20250205,161900,25887726900,110500,110500,110500,110500,0
20250205,161800,25887726900,110500,110500,110500,110500,4755
20250205,161700,25887726900,110500,110500,110500,110500,0
20250205,161600,25887726900,110500,110500,110500,110500,0
20250205,161500,25887726900,110500,110500,110500,110500,0
20250205,161400,25887726900,110500,110500,110500,110500,0
20250205,161300,25887726900,110500,110500,110500,110500,0
20250205,161200,25887726900,110500,110500,110500,110500,0
20250205,161100,25887726900,110500,110500,110500,110500,0
20250205,161000,25887726900,110500,110500,110500,110500,0
20250205,160900,25887726900,110500,110500,110500,110500,0
20250205,160800,25887726900,110500,110500,110500,110500,0
20250205,160700,25887726900,110500,110500,110500,110500,0
20250205,160600,25887726900,110500,110500,110500,110500,0
20250205,160500,25887726900,110500,110500,110500,110500,0
20250205,160400,25887726900,110500,110500,110500,110500,0
20250205,160300,25887726900,110500,110500,110500,110500,0
20250205,160200,25887726900,110500,110500,110500,110500,0
20250205,160100,25887726900,110500,110500,110500,110500,0
20250205,160000,25887726900,110500,110500,110500,110500,0
20250205,155900,25887726900,110500,110500,110500,110500,0
20250205,155800,25887726900,110500,110500,110500,110500,0
20250205,155700,25887726900,110500,110500,110500,110500,0
20250205,155600,25887726900,110500,110500,110500,110500,0
20250205,155500,25887726900,110500,110500,110500,110500,0
20250205,155400,25887726900,110500,110500,110500,110500,0
20250205,155300,25887726900,110500,110500,110500,110500,0
20250205,155200,25887726900,110500,110500,110500,110500,0
20250205,155100,25887726900,110500,110500,110500,110500,0
20250205,155000,25887726900,110500,110500,110500,110500,0
20250205,154900,25887726900,110500,110500,110500,110500,0
20250205,154800,25887726900,110500,110500,110500,110500,4755
20250205,154700,25887726900,110500,110500,110500,110500,0
20250205,154600,25887726900,110500,110500,110500,110500,0
20250205,154500,25887726900,110500,110500,110500,110500,0
20250205,154400,25887726900,110500,110500,110500,110500,0
20250205,154300,25887726900,110500,110500,110500,110500,0
20250205,154200,25887726900,110500,110500,110500,110500,0
20250205,154100,25887726900,110500,110500,110500,110500,0
20250205,154000,25887726900,110500,110500,110500,110500,0
20250205,153900,25887726900,110500,110500,110500,110500,0
20250205,153800,25887726900,110500,110500,110500,110500,0
20250205,153700,25887726900,110500,110500,110500,110500,0
20250205,153600,25887726900,110500,110500,110500,110500,0
20250205,153500,25887726900,110500,110500,110500,110500,0
20250205,153400,25887726900,110500,110500,110500,110500,0
20250205,153300,25887726900,110500,110500,110500,110500,0
20250205,153200,25887726900,110500,110500,110500,110500,0
20250205,153100,25887726900,110500,110500,110500,110500,0
20250205,153000,25887726900,110500,110500,110500,110500,4755
20250205,152900,25362299400,110500,110500,110500,110500,0
20250205,152800,25362299400,110500,110500,110500,110500,0
20250205,152700,25362299400,110500,110500,110500,110500,0
20250205,152600,25362299400,110500,110500,110500,110500,0
20250205,152500,25362299400,110500,110500,110500,110500,0
20250205,152400,25362299400,110500,110500,110500,110500,0
20250205,152300,25362299400,110500,110500,110500,110500,0
20250205,152200,25362299400,110500,110500,110500,110500,0
20250205,152100,25362299400,110500,110500,110500,110500,0
20250205,152000,25362299400,110500,110500,110500,110500,0
20250205,151900,25362299400,110500,110700,110800,110500,976
20250205,151800,25254365200,110700,110500,110700,110500,947
20250205,151700,25149614300,110500,110600,110600,110500,924
20250205,151600,25047501100,110500,110600,110700,110500,276
20250205,151500,25016987500,110700,110500,110700,110500,628
20250205,151400,24947561800,110500,110700,110800,110500,2222
20250205,151300,24701813100,110700,110500,110800,110500,590
20250205,151200,24636518800,110400,110700,110800,110400,2342
20250205,151100,24377628700,110700,110800,110800,110600,396
20250205,151000,24333796400,110700,110700,110800,110600,558
20250205,150900,24272031000,110700,110700,110700,110600,392
20250205,150800,24228644500,110700,110500,110800,110500,659
20250205,150700,24155698000,110500,110800,110900,110500,3325
20250205,150600,23787761000,110800,110700,110800,110700,329
20250205,150500,23751314500,110700,110600,110800,110500,422
20250205,150400,23704602000,110600,110600,110700,110600,167
20250205,150300,23686129700,110600,110700,110800,110600,424
20250205,150200,23639220500,110600,110700,110700,110600,291
20250205,150100,23607022500,110600,110600,110700,110500,441
20250205,150000,23558250800,110600,110500,110800,110400,600
20250205,145900,23491891600,110500,110500,110500,110400,268
20250205,145800,23462295000,110500,110400,110500,110400,642
20250205,145700,23391384900,110400,110400,110500,110400,264
20250205,145600,23362231800,110400,110400,110500,110400,405
20250205,145500,23317514400,110400,110400,110500,110400,310
20250205,145400,23283277600,110400,110400,110500,110400,656
20250205,145300,23210810200,110400,110400,110500,110400,880
20250205,145200,23113647700,110400,110400,110500,110400,398
20250205,145100,23069700300,110400,110300,110500,110300,410
20250205,145000,23024443500,110300,110300,110400,110300,593
20250205,144900,22959010500,110300,110400,110500,110300,354
20250205,144800,22919928300,110500,110400,110500,110400,627
20250205,144700,22850693200,110400,110500,110500,110400,1080
20250205,144600,22731437300,110500,110400,110500,110400,478
20250205,144500,22678650400,110400,110500,110600,110400,274
20250205,144400,22648371800,110500,110500,110600,110500,648
20250205,144300,22576736200,110500,110500,110600,110500,280
20250205,144200,22545791900,110600,110400,110600,110400,541
20250205,144100,22486020300,110400,110300,110500,110300,541
20250205,144000,22426282700,110300,110400,110500,110300,601
20250205,143900,22359909500,110500,110400,110500,110400,493
20250205,143800,22305471000,110400,110400,110500,110400,345
20250205,143700,22267376300,110400,110400,110500,110400,544
20250205,143600,22207293400,110500,110400,110500,110400,497
20250205,143500,22152418500,110400,110400,110500,110400,259
20250205,143400,22123819600,110400,110400,110500,110400,341
20250205,143300,22086161900,110500,110400,110600,110400,615
20250205,143200,22018221700,110400,110500,110500,110300,669
20250205,143100,21944368000,110400,110400,110500,110400,472
20250205,143000,21892254800,110400,110400,110500,110400,613
20250205,142900,21824553400,110400,110400,110500,110400,465
20250205,142800,21773211800,110400,110500,110600,110400,991
20250205,142700,21663731500,110600,110500,110600,110500,382
20250205,142600,21621505100,110500,110500,110600,110500,1057
20250205,142500,21504683900,110500,110500,110600,110500,632
20250205,142400,21434842900,110500,110600,110600,110500,312
20250205,142300,21400361100,110600,110600,110700,110500,538
20250205,142200,21340860900,110600,110600,110700,110600,281
20250205,142100,21309777200,110700,110600,110700,110600,397
20250205,142000,21265862400,110600,110500,110700,110500,404
20250205,141900,21221185300,110500,110500,110700,110500,1024
20250205,141800,21107952000,110500,110500,110600,110500,238
20250205,141700,21081652700,110500,110500,110600,110400,271
20250205,141600,21051704000,110500,110500,110600,110400,672
20250205,141500,20977460800,110500,110500,110600,110400,655
20250205,141400,20905094000,110500,110500,110500,110400,228
20250205,141300,20879915400,110500,110400,110500,110400,482
20250205,141200,20826679300,110400,110400,110500,110400,393
20250205,141100,20783270600,110500,110400,110500,110400,493
20250205,141000,20728812400,110400,110500,110500,110400,200
20250205,140900,20706720300,110600,110400,110600,110400,352
20250205,140800,20667834500,110400,110400,110600,110400,468
20250205,140700,20616140000,110400,110400,110500,110400,1173
20250205,140600,20486640300,110400,110400,110500,110400,455
20250205,140500,20436371000,110500,110400,110500,110400,1112
20250205,140400,20313535600,110400,110600,110700,110400,2545
20250205,140300,20032233200,110600,110600,110700,110600,268
20250205,140200,20002584200,110600,110700,110800,110600,247
20250205,140100,19975243100,110700,110600,110800,110600,311
20250205,140000,19940834100,110600,110700,110700,110600,333
20250205,135900,19903994200,110700,110700,110800,110600,285
20250205,135800,19872443200,110700,110600,110800,110600,433
20250205,135700,19824500500,110700,110700,110800,110600,432
20250205,135600,19776677100,110700,110800,110800,110700,476
20250205,135500,19723959700,110800,110900,111000,110800,369
20250205,135400,19683044000,111000,110900,111000,110800,207
20250205,135300,19660086900,111000,111000,111100,110900,136
20250205,135200,19644996600,111000,111100,111100,111000,203
20250205,135100,19622459600,111100,111200,111200,110900,203
20250205,135000,19599906700,111000,111100,111200,110900,313
20250205,134900,19565123400,111100,110900,111200,110900,135
20250205,134800,19550137400,110900,111200,111300,110900,524
20250205,134700,19491881500,111200,111100,111300,111100,406
20250205,134600,19446738800,111100,111000,111200,110900,421
20250205,134500,19400005000,111000,111100,111200,111000,389
20250205,134400,19356802000,111100,110800,111300,110800,1105
20250205,134300,19234061300,110800,110800,110800,110700,854
20250205,134200,19139515100,110700,110800,110800,110700,148
20250205,134100,19123126400,110700,110900,111000,110700,1086
20250205,134000,19002767900,111000,110900,111000,110800,347
20250205,133900,18964290100,110800,110900,111000,110800,291
20250205,133800,18932035900,110900,111000,111000,110800,618
20250205,133700,18863552300,110900,110900,111200,110900,435
20250205,133600,18815253100,110900,110700,110900,110700,1230
20250205,133500,18678888500,110700,110600,110800,110600,961
20250205,133400,18572476800,110600,110500,110600,110500,451
20250205,133300,18522609000,110500,110500,110600,110500,644
20250205,133200,18451411100,110500,110500,110600,110500,1200
20250205,133100,18318810500,110500,110700,110700,110400,6024
20250205,133000,17652941300,110600,110800,110800,110600,1787
20250205,132900,17455102500,110800,110700,110800,110700,301
20250205,132800,17421772000,110800,110700,110800,110700,132
20250205,132700,17407159200,110700,110700,110800,110700,347
20250205,132600,17368727700,110700,110700,110800,110700,447
20250205,132500,17319223300,110700,110700,110800,110600,594
20250205,132400,17253475800,110600,110600,110700,110600,130
20250205,132300,17239095200,110600,110700,110800,110600,537
20250205,132200,17179660900,110600,110700,110700,110600,1463
20250205,132100,17017709300,110700,110700,110800,110700,501
20250205,132000,16962242500,110700,110800,110800,110700,702
20250205,131900,16884518300,110700,110700,110800,110600,1436
20250205,131800,16725556900,110700,110800,110800,110700,323
20250205,131700,16689784000,110800,110900,110900,110800,1881
20250205,131600,16481368600,110800,110900,110900,110800,301
20250205,131500,16447999100,110800,110800,110900,110800,1194
20250205,131400,16315597800,110800,110900,111000,110800,458
20250205,131300,16264802000,110900,111000,111000,110900,215
20250205,131200,16240956000,111000,110900,111000,110900,328
20250205,131100,16204556600,110900,111000,111100,110900,1712
20250205,131000,16014572000,111100,111000,111100,111000,107
20250205,130900,16002694300,111000,111000,111100,111000,260
20250205,130800,15973819100,111000,111100,111100,111000,332
20250205,130700,15936947300,111000,110900,111100,110900,378
20250205,130600,15894994900,110900,111200,111200,110900,1974
20250205,130500,15675906100,111200,111100,111200,111100,319
20250205,130400,15640446300,111100,111100,111200,111000,207
20250205,130300,15617451700,111100,111100,111200,111000,379
20250205,130200,15575347800,111000,110900,111000,110900,450
20250205,130100,15525403700,110900,110800,111000,110800,1749
20250205,130000,15331447100,110900,110800,110900,110800,126
20250205,125900,15317483100,110800,110900,110900,110800,78
20250205,125800,15308838900,110900,110800,110900,110800,304
20250205,125700,15275134700,110900,110900,110900,110800,103
20250205,125600,15263714400,110800,110900,110900,110800,88
20250205,125500,15253962600,110800,110900,111000,110800,181
20250205,125400,15233889200,110900,110900,111000,110900,327
20250205,125300,15197602700,110900,110900,111000,110900,105
20250205,125200,15185958100,110900,110900,111000,110800,136
20250205,125100,15170879900,110900,110900,110900,110800,547
20250205,125000,15110220300,110800,110800,110900,110700,376
20250205,124900,15068568500,110700,110800,110800,110700,134
20250205,124800,15053731200,110800,110800,110800,110700,121
20250205,124700,15040334400,110800,110700,110800,110700,340
20250205,124600,15002672400,110800,110700,110900,110700,280
20250205,124500,14971658700,110800,110800,110800,110700,446
20250205,124400,14922252000,110800,110900,110900,110800,554
20250205,124300,14860849000,110800,110800,110900,110800,320
20250205,124200,14825388800,110800,110900,110900,110800,296
20250205,124100,14792586800,110900,110900,110900,110800,101
20250205,124000,14781390000,110900,110800,110900,110800,325
20250205,123900,14745356900,110800,110900,110900,110800,349
20250205,123800,14706687200,110800,110800,110900,110800,28
20250205,123700,14703584300,110800,110900,111000,110800,702
20250205,123600,14625764900,110900,110800,110900,110800,483
20250205,123500,14572224100,110800,110800,110900,110800,74
20250205,123400,14564024000,110900,110800,110900,110800,188
20250205,123300,14543183400,110900,110900,110900,110800,254
20250205,123200,14515022700,110900,110900,111000,110800,244
20250205,123100,14487966300,111000,111000,111000,110900,374
20250205,123000,14446486900,110900,111000,111000,110900,306
20250205,122900,14412527700,110900,110900,111000,110900,90
20250205,122800,14402546400,110900,110900,111000,110900,317
20250205,122700,14367373200,111000,111000,111100,111000,224
20250205,122600,14342507800,111000,111000,111100,110900,491
20250205,122500,14288051600,110900,111100,111100,110900,604
20250205,122400,14221014000,111000,111000,111200,111000,164
20250205,122300,14202809200,111000,111000,111200,111000,418
20250205,122200,14156389300,111000,111100,111100,111000,183
20250205,122100,14136072300,111000,111100,111200,111000,93
20250205,122000,14125742100,111100,111200,111200,111100,133
20250205,121900,14110963700,111100,111000,111200,111000,141
20250205,121800,14095302600,111100,111100,111200,111100,143
20250205,121700,14079414500,111100,111200,111200,111100,75
20250205,121600,14071081500,111100,111100,111200,111100,247
20250205,121500,14043635500,111100,111000,111100,111000,154
20250205,121400,14026535100,111100,111100,111100,111000,277
20250205,121300,13995761200,111000,111100,111100,111000,133
20250205,121200,13980994200,111100,111000,111100,111000,262
20250205,121100,13951890500,111000,110900,111000,110900,452
20250205,121000,13901733600,110900,110900,111000,110900,118
20250205,120900,13888644400,111000,111000,111100,110900,209
20250205,120800,13865444100,111000,110900,111000,110900,332
20250205,120700,13828605200,110900,110800,110900,110800,443
20250205,120600,13779485400,110900,110800,111000,110800,369
20250205,120500,13738562400,110900,110800,110900,110800,306
20250205,120400,13704638600,110800,110700,110800,110700,334
20250205,120300,13667645500,110700,110800,110900,110700,469
20250205,120200,13615680300,110800,110800,110900,110800,147
20250205,120100,13599390700,110900,110900,110900,110800,393
20250205,120000,13555822200,110800,110800,110900,110800,173
20250205,115900,13536653200,110900,110900,110900,110800,99
20250205,115800,13525679900,110800,110700,110800,110700,574
20250205,115700,13462098800,110800,110900,110900,110700,1881
20250205,115600,13253639800,110900,111000,111100,110900,3377
20250205,115500,12878882200,111100,111000,111100,111000,723
20250205,115400,12798571600,111000,111100,111200,111000,989
20250205,115300,12688674200,111100,111200,111200,111100,144
20250205,115200,12672674900,111200,111100,111200,111100,120
20250205,115100,12659338400,111100,111100,111300,111100,397
20250205,115000,12615199500,111100,111200,111300,111100,337
20250205,114900,12577733400,111200,111400,111400,111000,1612
20250205,114800,12398596400,111300,111300,111400,111300,142
20250205,114700,12382790200,111300,111300,111400,111200,155
20250205,114600,12365542000,111300,111400,111400,111300,144
20250205,114500,12349508500,111300,111400,111400,111300,95
20250205,114400,12338934700,111300,111300,111500,111300,304
20250205,114300,12305074400,111400,111300,111400,111300,188
20250205,114200,12284146000,111300,111400,111400,111300,85
20250205,114100,12274683800,111500,111400,111500,111400,197
20250205,114000,12252733100,111500,111300,111500,111300,225
20250205,113900,12227673000,111200,111300,111400,111200,447
20250205,113800,12177914200,111400,111400,111500,111300,246
20250205,113700,12150518200,111300,111300,111500,111300,471
20250205,113600,12098060700,111100,111100,111300,111100,1793
20250205,113500,11898758000,111200,111200,111300,111100,1127
20250205,113400,11773434500,111200,111400,111400,111200,2176
20250205,113300,11531329000,111300,111400,111500,111300,918
20250205,113200,11429080600,111400,111400,111500,111400,195
20250205,113100,11407352900,111500,111500,111600,111400,145
20250205,113000,11391192300,111500,111500,111600,111500,208
20250205,112900,11367999000,111500,111500,111600,111500,213
20250205,112800,11344241400,111500,111600,111600,111500,97
20250205,112700,11333425600,111600,111600,111700,111500,178
20250205,112600,11313558300,111600,111600,111700,111500,177
20250205,112500,11293808500,111600,111700,111700,111600,61
20250205,112400,11286997000,111700,111700,111800,111500,269
20250205,112300,11256962600,111700,111600,111800,111600,176
20250205,112200,11237298200,111600,111600,111700,111600,112
20250205,112100,11224791900,111600,111600,111700,111500,125
20250205,112000,11210845400,111600,111700,111800,111600,356
20250205,111900,11171082400,111800,111600,111800,111500,141
20250205,111800,11155334000,111600,111700,111700,111600,57
20250205,111700,11148971300,111600,111600,111800,111600,177
20250205,111600,11129197800,111600,111500,111700,111500,655
20250205,111500,11056118400,111500,111400,111500,111400,113
20250205,111400,11043522800,111400,111300,111500,111300,263
20250205,111300,11014221000,111400,111300,111400,111300,548
20250205,111200,10953177600,111400,111200,111400,111200,416
20250205,111100,10906881100,111300,111300,111300,111200,188
20250205,111000,10885970500,111200,111200,111300,111200,349
20250205,110900,10847132700,111200,111200,111300,111200,280
20250205,110800,10815986000,111300,111200,111300,111200,266
20250205,110700,10786387100,111200,111400,111500,111200,1809
20250205,110600,10584980200,111400,111400,111500,111400,63
20250205,110500,10577961900,111400,111500,111500,111400,452
20250205,110400,10527579500,111500,111400,111500,111400,112
20250205,110300,10515099300,111400,111400,111500,111400,191
20250205,110200,10493821500,111400,111400,111500,111400,185
20250205,110100,10473204500,111400,111400,111500,111400,286
20250205,110000,10441326300,111500,111500,111600,111400,170
20250205,105900,10422376400,111500,111400,111600,111400,94
20250205,105800,10411900200,111600,111400,111600,111400,282
20250205,105700,10380460300,111500,111600,111600,111500,228
20250205,105600,10355032900,111600,111600,111600,111500,471
20250205,105500,10302511200,111600,111600,111700,111500,274
20250205,105400,10271933900,111600,111700,111800,111600,163
20250205,105300,10253737500,111700,111500,111800,111500,189
20250205,105200,10232643400,111500,111600,111800,111500,350
20250205,105100,10193555300,111600,111600,111700,111400,377
20250205,105000,10151468700,111600,111600,111700,111500,688
20250205,104900,10074726800,111700,111600,111700,111500,194
20250205,104800,10053079400,111500,111500,111600,111500,211
20250205,104700,10029543000,111400,111400,111600,111400,449
20250205,104600,9979492100,111400,111500,111500,111400,119
20250205,104500,9966231600,111400,111400,111500,111400,1093
20250205,104400,9844467400,111400,111700,111700,111400,1476
20250205,104300,9679847600,111600,111600,111700,111600,110
20250205,104200,9667569200,111700,111700,111800,111600,910
20250205,104100,9565914700,111700,111900,112100,111600,2109
20250205,104000,9330073700,111900,111900,111900,111500,862
20250205,103900,9233747800,111900,111800,111900,111800,86
20250205,103800,9224130800,111800,111400,111800,111400,303
20250205,103700,9190283000,111600,111500,111600,111400,548
20250205,103600,9129186200,111400,111600,111600,111300,434
20250205,103500,9080869300,111400,111700,111700,111400,625
20250205,103400,9011171800,111600,111700,111700,111500,273
20250205,103300,8980704700,111600,111700,111700,111600,67
20250205,103200,8973223700,111700,111600,111700,111600,173
20250205,103100,8953908900,111600,111600,111700,111600,123
20250205,103000,8940181700,111700,112000,112000,111600,845
20250205,102900,8845746700,111800,112100,112100,111800,436
20250205,102800,8796956800,112100,112000,112100,111800,953
20250205,102700,8690253200,111900,112000,112000,111900,116
20250205,102600,8677261900,112000,111900,112000,111800,156
20250205,102500,8659804900,111900,111900,111900,111800,215
20250205,102400,8635752700,111800,111800,111800,111700,545
20250205,102300,8574840800,111800,111800,111800,111700,65
20250205,102200,8567574000,111700,111600,111800,111600,331
20250205,102100,8530603600,111700,111400,111700,111300,561
20250205,102000,8468072500,111300,111400,111400,111300,79
20250205,101900,8459272200,111400,111400,111400,111300,175
20250205,101800,8439791400,111300,111400,111400,111300,211
20250205,101700,8416300200,111400,111300,111400,111300,131
20250205,101600,8401712700,111400,111600,111600,111300,1266
20250205,101500,8260711500,111600,111400,111600,111400,223
20250205,101400,8235843500,111500,111400,111600,111400,73
20250205,101300,8227709700,111500,111500,111700,111400,299
20250205,101200,8194370300,111400,111500,111500,111400,92
20250205,101100,8184119000,111500,111700,111700,111400,70
20250205,101000,8176307700,111700,111500,111700,111400,431
20250205,100900,8128236400,111400,111300,111400,111300,510
20250205,100800,8071424600,111400,111400,111400,111300,202
20250205,100700,8048924700,111400,111500,111500,111300,303
20250205,100600,8015163000,111500,111500,111500,111400,31
20250205,100500,8011706700,111500,111600,111700,111300,977
20250205,100400,7902913700,111400,111300,111600,111300,674
20250205,100300,7827805800,111400,111300,111400,111300,123
20250205,100200,7814110200,111400,111300,111400,111200,148
20250205,100100,7797636500,111400,111300,111400,111300,160
20250205,100000,7779827600,111200,111200,111300,111200,370
20250205,095900,7738678400,111200,111200,111200,111000,705
20250205,095800,7660377500,111200,111100,111200,111000,416
20250205,095700,7614160300,111100,111100,111200,111100,132
20250205,095600,7599494700,111100,111200,111300,111000,1070
20250205,095500,7480596500,111200,111200,111300,111100,596
20250205,095400,7414333600,111100,111200,111200,111000,1431
20250205,095300,7255326200,111200,111300,111400,111200,865
20250205,095200,7159111800,111400,111400,111500,111300,351
20250205,095100,7120022700,111300,111400,111500,111200,1111
20250205,095000,6996337500,111500,111500,111600,111400,346
20250205,094900,6957757700,111500,111600,111800,111500,673
20250205,094800,6882606900,111600,111500,111600,111500,273
20250205,094700,6852156800,111500,111600,111700,111500,288
20250205,094600,6820033100,111500,111600,111800,111500,145
20250205,094500,6803847700,111700,111900,112000,111700,488
20250205,094400,6749246600,111600,111900,112000,111600,206
20250205,094300,6726196500,111900,111700,111900,111700,313
20250205,094200,6691198800,111800,111700,111900,111500,524
20250205,094100,6632712900,111700,111700,112000,111700,782
20250205,094000,6545307100,111900,111900,111900,111000,2251
20250205,093900,6294824900,111700,112000,112000,111700,648
20250205,093800,6222283500,112000,112000,112000,111900,61
20250205,093700,6215451700,111900,111500,112000,111500,465
20250205,093600,6163468200,111600,111300,111600,111100,1183
20250205,093500,6031705300,111200,111200,111300,111000,1895
20250205,093400,5821104200,111200,111400,111500,111200,2276
20250205,093300,5567715400,111400,111500,111600,111400,1336
20250205,093200,5418774100,111500,111600,111700,111500,1402
20250205,093100,5262362500,111700,111800,111900,111600,1866
20250205,093000,5053822800,111900,111900,111900,111800,648
20250205,092900,4981323500,111900,112200,112200,111800,3499
20250205,092800,4589454100,112200,112200,112200,112100,723
20250205,092700,4508355100,112200,112400,112400,112200,1884
20250205,092600,4296822300,112400,112500,112500,112300,790
20250205,092500,4208029200,112400,112600,112600,112300,1198
20250205,092400,4073356600,112600,112500,112600,112500,271
20250205,092300,4042868300,112500,112400,112700,112400,1082
20250205,092200,3921171000,112400,112400,112500,112300,687
20250205,092100,3843975100,112400,112500,112600,112300,1319
20250205,092000,3695710100,112500,112700,112700,112500,1433
20250205,091900,3534397700,112700,112700,112700,112500,740
20250205,091800,3451069500,112600,112900,113000,112600,2296
20250205,091700,3192100400,113000,112900,113000,112800,1316
20250205,091600,3043571600,112900,113500,113700,112900,3558
20250205,091500,2641007400,113700,113400,113700,113300,611
20250205,091400,2571654600,113400,113400,113500,113300,617
20250205,091300,2501701500,113500,113600,113600,113400,528
20250205,091200,2441764300,113600,113400,113600,113400,1425
20250205,091100,2280120000,113400,113900,114000,113400,3376
20250205,091000,1896181600,113900,114000,114100,113600,1004
20250205,090900,1781819100,114000,114500,114500,114000,2148
20250205,090800,1536257600,114600,114500,114700,114400,678
20250205,090700,1458591500,114500,114500,114600,114400,141
20250205,090600,1442445000,114500,114700,114700,114400,1318
20250205,090500,1291384200,114700,114600,114700,114500,305
20250205,090400,1256414800,114500,114600,114600,114500,308
20250205,090300,1221140500,114600,114400,114600,114400,710
20250205,090200,1139862300,114400,114800,114900,114400,1875
20250205,090100,925086000,114900,115300,115900,114500,3545
20250205,090000,516873900,115300,114200,115300,114100,4445