KissMeData/009450/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,185300,18991562600,78500,78500,78500,78500,2037
20250206,185200,18991562600,78500,78500,78500,78500,0
20250206,185100,18991562600,78500,78500,78500,78500,0
20250206,185000,18991562600,78500,78500,78500,78500,0
20250206,184900,18991562600,78500,78500,78500,78500,0
20250206,184800,18991562600,78500,78500,78500,78500,0
20250206,184700,18991562600,78500,78500,78500,78500,0
20250206,184600,18991562600,78500,78500,78500,78500,0
20250206,184500,18991562600,78500,78500,78500,78500,0
20250206,184400,18991562600,78500,78500,78500,78500,0
20250206,184300,18991562600,78500,78500,78500,78500,0
20250206,184200,18991562600,78500,78500,78500,78500,0
20250206,184100,18991562600,78500,78500,78500,78500,0
20250206,184000,18991562600,78500,78500,78500,78500,0
20250206,183900,18991562600,78500,78500,78500,78500,0
20250206,183800,18991562600,78500,78500,78500,78500,0
20250206,183700,18991562600,78500,78500,78500,78500,0
20250206,183600,18991562600,78500,78500,78500,78500,0
20250206,183500,18991562600,78500,78500,78500,78500,0
20250206,183400,18991562600,78500,78500,78500,78500,0
20250206,183300,18991562600,78500,78500,78500,78500,0
20250206,183200,18991562600,78500,78500,78500,78500,0
20250206,183100,18991562600,78500,78500,78500,78500,0
20250206,183000,18991562600,78500,78500,78500,78500,0
20250206,182900,18991562600,78500,78500,78500,78500,0
20250206,182800,18991562600,78500,78500,78500,78500,0
20250206,182700,18991562600,78500,78500,78500,78500,0
20250206,182600,18991562600,78500,78500,78500,78500,0
20250206,182500,18991562600,78500,78500,78500,78500,0
20250206,182400,18991562600,78500,78500,78500,78500,0
20250206,182300,18991562600,78500,78500,78500,78500,2037
20250206,182200,18991562600,78500,78500,78500,78500,0
20250206,182100,18991562600,78500,78500,78500,78500,0
20250206,182000,18991562600,78500,78500,78500,78500,0
20250206,181900,18991562600,78500,78500,78500,78500,0
20250206,181800,18991562600,78500,78500,78500,78500,0
20250206,181700,18991562600,78500,78500,78500,78500,0
20250206,181600,18991562600,78500,78500,78500,78500,0
20250206,181500,18991562600,78500,78500,78500,78500,0
20250206,181400,18991562600,78500,78500,78500,78500,0
20250206,181300,18991562600,78500,78500,78500,78500,0
20250206,181200,18991562600,78500,78500,78500,78500,0
20250206,181100,18991562600,78500,78500,78500,78500,0
20250206,181000,18991562600,78500,78500,78500,78500,0
20250206,180900,18991562600,78500,78500,78500,78500,0
20250206,180800,18991562600,78500,78500,78500,78500,0
20250206,180700,18991562600,78500,78500,78500,78500,0
20250206,180600,18991562600,78500,78500,78500,78500,0
20250206,180500,18991562600,78500,78500,78500,78500,0
20250206,180400,18991562600,78500,78500,78500,78500,0
20250206,180300,18991562600,78500,78500,78500,78500,0
20250206,180200,18991562600,78500,78500,78500,78500,0
20250206,180100,18991562600,78500,78500,78500,78500,0
20250206,180000,18991562600,78500,78500,78500,78500,0
20250206,175900,18991562600,78500,78500,78500,78500,0
20250206,175800,18991562600,78500,78500,78500,78500,0
20250206,175700,18991562600,78500,78500,78500,78500,0
20250206,175600,18991562600,78500,78500,78500,78500,0
20250206,175500,18991562600,78500,78500,78500,78500,0
20250206,175400,18991562600,78500,78500,78500,78500,0
20250206,175300,18991562600,78500,78500,78500,78500,2037
20250206,175200,18991562600,78500,78500,78500,78500,0
20250206,175100,18991562600,78500,78500,78500,78500,0
20250206,175000,18991562600,78500,78500,78500,78500,0
20250206,174900,18991562600,78500,78500,78500,78500,0
20250206,174800,18991562600,78500,78500,78500,78500,0
20250206,174700,18991562600,78500,78500,78500,78500,0
20250206,174600,18991562600,78500,78500,78500,78500,0
20250206,174500,18991562600,78500,78500,78500,78500,0
20250206,174400,18991562600,78500,78500,78500,78500,0
20250206,174300,18991562600,78500,78500,78500,78500,0
20250206,174200,18991562600,78500,78500,78500,78500,0
20250206,174100,18991562600,78500,78500,78500,78500,0
20250206,174000,18991562600,78500,78500,78500,78500,0
20250206,173900,18991562600,78500,78500,78500,78500,0
20250206,173800,18991562600,78500,78500,78500,78500,0
20250206,173700,18991562600,78500,78500,78500,78500,0
20250206,173600,18991562600,78500,78500,78500,78500,0
20250206,173500,18991562600,78500,78500,78500,78500,0
20250206,173400,18991562600,78500,78500,78500,78500,0
20250206,173300,18991562600,78500,78500,78500,78500,0
20250206,173200,18991562600,78500,78500,78500,78500,0
20250206,173100,18991562600,78500,78500,78500,78500,0
20250206,173000,18991562600,78500,78500,78500,78500,0
20250206,172900,18991562600,78500,78500,78500,78500,0
20250206,172800,18991562600,78500,78500,78500,78500,0
20250206,172700,18991562600,78500,78500,78500,78500,0
20250206,172600,18991562600,78500,78500,78500,78500,0
20250206,172500,18991562600,78500,78500,78500,78500,0
20250206,172400,18991562600,78500,78500,78500,78500,0
20250206,172300,18991562600,78500,78500,78500,78500,2037
20250206,172200,18991562600,78500,78500,78500,78500,0
20250206,172100,18991562600,78500,78500,78500,78500,0
20250206,172000,18991562600,78500,78500,78500,78500,0
20250206,171900,18991562600,78500,78500,78500,78500,0
20250206,171800,18991562600,78500,78500,78500,78500,0
20250206,171700,18991562600,78500,78500,78500,78500,0
20250206,171600,18991562600,78500,78500,78500,78500,0
20250206,171500,18991562600,78500,78500,78500,78500,0
20250206,171400,18991562600,78500,78500,78500,78500,0
20250206,171300,18991562600,78500,78500,78500,78500,0
20250206,171200,18991562600,78500,78500,78500,78500,0
20250206,171100,18991562600,78500,78500,78500,78500,0
20250206,171000,18991562600,78500,78500,78500,78500,0
20250206,170900,18991562600,78500,78500,78500,78500,0
20250206,170800,18991562600,78500,78500,78500,78500,0
20250206,170700,18991562600,78500,78500,78500,78500,0
20250206,170600,18991562600,78500,78500,78500,78500,0
20250206,170500,18991562600,78500,78500,78500,78500,0
20250206,170400,18991562600,78500,78500,78500,78500,0
20250206,170300,18991562600,78500,78500,78500,78500,0
20250206,170200,18991562600,78500,78500,78500,78500,0
20250206,170100,18991562600,78500,78500,78500,78500,0
20250206,170000,18991562600,78500,78500,78500,78500,0
20250206,165900,18991562600,78500,78500,78500,78500,0
20250206,165800,18991562600,78500,78500,78500,78500,0
20250206,165700,18991562600,78500,78500,78500,78500,0
20250206,165600,18991562600,78500,78500,78500,78500,0
20250206,165500,18991562600,78500,78500,78500,78500,0
20250206,165400,18991562600,78500,78500,78500,78500,0
20250206,165300,18991562600,78500,78500,78500,78500,2037
20250206,165200,18991562600,78500,78500,78500,78500,0
20250206,165100,18991562600,78500,78500,78500,78500,0
20250206,165000,18991562600,78500,78500,78500,78500,0
20250206,164900,18991562600,78500,78500,78500,78500,0
20250206,164800,18991562600,78500,78500,78500,78500,0
20250206,164700,18991562600,78500,78500,78500,78500,0
20250206,164600,18991562600,78500,78500,78500,78500,0
20250206,164500,18991562600,78500,78500,78500,78500,0
20250206,164400,18991562600,78500,78500,78500,78500,0
20250206,164300,18991562600,78500,78500,78500,78500,0
20250206,164200,18991562600,78500,78500,78500,78500,0
20250206,164100,18991562600,78500,78500,78500,78500,0
20250206,164000,18991562600,78500,78500,78500,78500,0
20250206,163900,18991562600,78500,78500,78500,78500,0
20250206,163800,18991562600,78500,78500,78500,78500,0
20250206,163700,18991562600,78500,78500,78500,78500,0
20250206,163600,18991562600,78500,78500,78500,78500,0
20250206,163500,18991562600,78500,78500,78500,78500,0
20250206,163400,18991562600,78500,78500,78500,78500,0
20250206,163300,18991562600,78500,78500,78500,78500,0
20250206,163200,18991562600,78500,78500,78500,78500,0
20250206,163100,18991562600,78500,78500,78500,78500,0
20250206,163000,18991562600,78500,78500,78500,78500,0
20250206,162900,18991562600,78500,78500,78500,78500,0
20250206,162800,18991562600,78500,78500,78500,78500,0
20250206,162700,18991562600,78500,78500,78500,78500,0
20250206,162600,18991562600,78500,78500,78500,78500,0
20250206,162500,18991562600,78500,78500,78500,78500,0
20250206,162400,18991562600,78500,78500,78500,78500,0
20250206,162300,18991562600,78500,78500,78500,78500,2037
20250206,162200,18991562600,78500,78500,78500,78500,0
20250206,162100,18991562600,78500,78500,78500,78500,0
20250206,162000,18991562600,78500,78500,78500,78500,0
20250206,161900,18991562600,78500,78500,78500,78500,0
20250206,161800,18991562600,78500,78500,78500,78500,0
20250206,161700,18991562600,78500,78500,78500,78500,0
20250206,161600,18991562600,78500,78500,78500,78500,0
20250206,161500,18991562600,78500,78500,78500,78500,0
20250206,161400,18991562600,78500,78500,78500,78500,0
20250206,161300,18991562600,78500,78500,78500,78500,0
20250206,161200,18991562600,78500,78500,78500,78500,0
20250206,161100,18991562600,78500,78500,78500,78500,0
20250206,161000,18991562600,78500,78500,78500,78500,0
20250206,160900,18991562600,78500,78500,78500,78500,0
20250206,160800,18991562600,78500,78500,78500,78500,0
20250206,160700,18991562600,78500,78500,78500,78500,0
20250206,160600,18991562600,78500,78500,78500,78500,0
20250206,160500,18991562600,78500,78500,78500,78500,0
20250206,160400,18991562600,78500,78500,78500,78500,0
20250206,160300,18991562600,78500,78500,78500,78500,0
20250206,160200,18991562600,78500,78500,78500,78500,0
20250206,160100,18991562600,78500,78500,78500,78500,0
20250206,160000,18991562600,78500,78500,78500,78500,0
20250206,155900,18991562600,78500,78500,78500,78500,0
20250206,155800,18991562600,78500,78500,78500,78500,0
20250206,155700,18991562600,78500,78500,78500,78500,0
20250206,155600,18991562600,78500,78500,78500,78500,0
20250206,155500,18991562600,78500,78500,78500,78500,0
20250206,155400,18991562600,78500,78500,78500,78500,0
20250206,155300,18991562600,78500,78500,78500,78500,2037
20250206,155200,18991562600,78500,78500,78500,78500,0
20250206,155100,18991562600,78500,78500,78500,78500,0
20250206,155000,18991562600,78500,78500,78500,78500,0
20250206,154900,18991562600,78500,78500,78500,78500,0
20250206,154800,18991562600,78500,78500,78500,78500,0
20250206,154700,18991562600,78500,78500,78500,78500,0
20250206,154600,18991562600,78500,78500,78500,78500,0
20250206,154500,18991562600,78500,78500,78500,78500,0
20250206,154400,18991562600,78500,78500,78500,78500,0
20250206,154300,18991562600,78500,78500,78500,78500,0
20250206,154200,18991562600,78500,78500,78500,78500,0
20250206,154100,18991562600,78500,78500,78500,78500,0
20250206,154000,18991562600,78500,78500,78500,78500,0
20250206,153900,18991562600,78500,78500,78500,78500,0
20250206,153800,18991562600,78500,78500,78500,78500,0
20250206,153700,18991562600,78500,78500,78500,78500,0
20250206,153600,18991562600,78500,78500,78500,78500,0
20250206,153500,18991562600,78500,78500,78500,78500,0
20250206,153400,18991562600,78500,78500,78500,78500,0
20250206,153300,18991562600,78500,78500,78500,78500,0
20250206,153200,18991562600,78500,78500,78500,78500,0
20250206,153100,18991562600,78500,78500,78500,78500,0
20250206,153000,18991562600,78500,78500,78500,78500,2037
20250206,152900,18831658100,78300,78300,78300,78300,0
20250206,152800,18831658100,78300,78300,78300,78300,0
20250206,152700,18831658100,78300,78300,78300,78300,0
20250206,152600,18831658100,78300,78300,78300,78300,0
20250206,152500,18831658100,78300,78300,78300,78300,0
20250206,152400,18831658100,78300,78300,78300,78300,0
20250206,152300,18831658100,78300,78300,78300,78300,0
20250206,152200,18831658100,78300,78300,78300,78300,0
20250206,152100,18831658100,78300,78300,78300,78300,0
20250206,152000,18831658100,78300,78300,78300,78300,0
20250206,151900,18831658100,78300,78200,78300,78200,133
20250206,151800,18821254300,78300,78400,78400,78200,4072
20250206,151700,18502121600,78500,78600,78600,78500,493
20250206,151600,18463419900,78500,78600,78600,78400,747
20250206,151500,18404799600,78500,78400,78600,78400,523
20250206,151400,18363740600,78500,78400,78500,78400,240
20250206,151300,18344901800,78500,78600,78600,78400,898
20250206,151200,18274410500,78600,78600,78600,78500,342
20250206,151100,18247529900,78600,78600,78600,78500,227
20250206,151000,18229688000,78600,78700,78700,78600,478
20250206,150900,18192105700,78700,78600,78700,78600,862
20250206,150800,18124320000,78700,78400,78700,78400,1029
20250206,150700,18043559100,78300,78300,78400,78200,1123
20250206,150600,17955590900,78300,78200,78300,78100,560
20250206,150500,17911780100,78200,78200,78200,78100,223
20250206,150400,17894345600,78100,78200,78200,78100,302
20250206,150300,17870752500,78100,78200,78200,78100,203
20250206,150200,17854880600,78200,78100,78200,78100,205
20250206,150100,17838867900,78000,78100,78200,78000,437
20250206,150000,17804736700,78100,78100,78100,78000,171
20250206,145900,17791385900,78000,78000,78100,77900,632
20250206,145800,17742109500,78000,78000,78100,78000,289
20250206,145700,17719555800,77900,77900,78100,77900,383
20250206,145600,17689678200,78100,78100,78100,77800,862
20250206,145500,17622481700,78100,78000,78100,77900,681
20250206,145400,17569370100,77900,78000,78000,77800,462
20250206,145300,17533389400,78000,77900,78000,77700,674
20250206,145200,17480957700,77900,77800,77900,77700,658
20250206,145100,17429744900,77800,77800,78000,77800,351
20250206,145000,17402409800,78100,78000,78100,77600,1217
20250206,144900,17307590100,77800,77900,78000,77800,609
20250206,144800,17260176100,77800,77800,77900,77800,202
20250206,144700,17244456000,77800,77700,77800,77700,885
20250206,144600,17175663400,77700,77700,77800,77700,217
20250206,144500,17158796900,77700,77700,77800,77700,202
20250206,144400,17143096100,77600,77900,77900,77600,593
20250206,144300,17097035600,77900,77900,77900,77800,373
20250206,144200,17067996300,77900,77800,77900,77800,206
20250206,144100,17051964400,77900,77900,78000,77800,656
20250206,144000,17000907600,77900,77900,78000,77800,199
20250206,143900,16985405900,78000,77800,78000,77700,259
20250206,143800,16965242700,77700,77900,77900,77600,611
20250206,143700,16917794800,77900,77600,77900,77600,526
20250206,143600,16876908800,77600,77700,77700,77600,421
20250206,143500,16844214100,77700,77600,77700,77600,654
20250206,143400,16793460600,77700,77700,77900,77600,578
20250206,143300,16748548200,77600,77600,77700,77600,626
20250206,143200,16699933300,77700,77600,77700,77600,952
20250206,143100,16626053400,77700,77600,77700,77600,317
20250206,143000,16601448600,77700,77600,77700,77600,259
20250206,142900,16581339200,77600,77600,77800,77600,917
20250206,142800,16510097000,77600,77700,77700,77600,495
20250206,142700,16471666000,77700,77600,77800,77600,385
20250206,142600,16441763100,77600,77700,77700,77600,755
20250206,142500,16383162300,77600,77600,77700,77600,379
20250206,142400,16353737900,77600,77700,77800,77600,311
20250206,142300,16329593900,77600,77600,77800,77600,1046
20250206,142200,16248402900,77600,77700,77800,77600,883
20250206,142100,16179862000,77700,77800,77800,77700,547
20250206,142000,16137344900,77700,77600,77800,77600,924
20250206,141900,16065558900,77700,77600,77800,77600,553
20250206,141800,16022614000,77700,77700,77800,77600,1575
20250206,141700,15900241200,77700,77800,77900,77700,1357
20250206,141600,15794693900,77800,78000,78000,77800,295
20250206,141500,15771729000,77900,77900,78000,77900,288
20250206,141400,15749289100,78000,77900,78000,77900,308
20250206,141300,15725288300,78000,77900,78000,77800,948
20250206,141200,15651480300,77900,77900,78000,77800,442
20250206,141100,15617065400,77900,78000,78000,77800,245
20250206,141000,15597979000,77900,77900,78000,77800,283
20250206,140900,15575939600,77900,77800,78000,77800,346
20250206,140800,15548994700,77900,77800,77900,77800,219
20250206,140700,15531952600,77800,77900,77900,77800,339
20250206,140600,15505561900,77900,78000,78000,77800,640
20250206,140500,15455725700,77900,78000,78000,77900,353
20250206,140400,15428223900,77900,78000,78000,77900,210
20250206,140300,15411856300,78000,78100,78100,77900,1280
20250206,140200,15312030000,78000,78000,78100,78000,254
20250206,140100,15292210900,78000,78100,78100,78000,139
20250206,140000,15281366600,78100,78100,78100,78000,575
20250206,135900,15236511900,78000,78000,78100,78000,206
20250206,135800,15220440100,78100,78100,78200,78000,570
20250206,135700,15175923100,78100,78200,78200,78100,259
20250206,135600,15155690300,78100,78100,78200,78100,190
20250206,135500,15140842300,78100,78100,78200,78000,136
20250206,135400,15130222000,78100,78200,78200,78100,429
20250206,135300,15096711700,78200,78100,78200,78100,257
20250206,135200,15076625100,78100,78100,78200,78100,130
20250206,135100,15066469800,78200,78100,78200,78100,404
20250206,135000,15034890100,78100,78200,78300,78100,176
20250206,134900,15021132100,78200,78200,78300,78200,90
20250206,134800,15014091900,78300,78200,78300,78200,163
20250206,134700,15001337200,78200,78200,78300,78200,59
20250206,134600,14996720100,78200,78200,78300,78100,109
20250206,134500,14988198200,78100,78200,78300,78100,215
20250206,134400,14971388900,78300,78100,78300,78100,356
20250206,134300,14943548700,78200,78400,78400,78200,451
20250206,134200,14908259600,78400,78300,78400,78300,96
20250206,134100,14900738700,78300,78500,78500,78300,113
20250206,134000,14891881200,78500,78400,78500,78200,171
20250206,133900,14878481900,78200,78500,78600,78200,1289
20250206,133800,14777583400,78500,78400,78600,78400,214
20250206,133700,14760773300,78600,78500,78600,78400,252
20250206,133600,14740992600,78400,78400,78400,78300,236
20250206,133500,14722492700,78300,78500,78500,78300,249
20250206,133400,14702971700,78400,78300,78500,78300,438
20250206,133300,14668626800,78300,78200,78400,78200,311
20250206,133200,14644276100,78300,78300,78300,78200,79
20250206,133100,14638093000,78200,78300,78300,78200,80
20250206,133000,14631831300,78200,78300,78400,78200,92
20250206,132900,14624630600,78200,78400,78400,78200,208
20250206,132800,14608347600,78300,78300,78400,78200,119
20250206,132700,14599030100,78300,78300,78400,78200,118
20250206,132600,14589789500,78300,78200,78300,78200,453
20250206,132500,14554328200,78200,78300,78300,78100,71
20250206,132400,14548773900,78300,78300,78300,78200,102
20250206,132300,14540791400,78300,78300,78300,78100,69
20250206,132200,14535395400,78200,78100,78300,78100,253
20250206,132100,14515614300,78100,78200,78200,78100,67
20250206,132000,14510377600,78100,77900,78200,77900,297
20250206,131900,14487192500,78000,78000,78000,77900,356
20250206,131800,14459425800,78000,78100,78200,77900,891
20250206,131700,14389903000,78200,78200,78300,78100,120
20250206,131600,14380519200,78200,78200,78300,78100,379
20250206,131500,14350903500,78200,78200,78300,78100,147
20250206,131400,14339407800,78200,78200,78300,78100,314
20250206,131300,14314858000,78300,78300,78300,78200,72
20250206,131200,14309222400,78300,78300,78300,78100,82
20250206,131100,14302809700,78300,78200,78400,78200,199
20250206,131000,14287222200,78300,78200,78300,78100,436
20250206,130900,14253113400,78200,78200,78200,78100,89
20250206,130800,14246158400,78200,78100,78200,78100,38
20250206,130700,14243187300,78100,78100,78200,78000,167
20250206,130600,14230147200,78000,78000,78100,77900,145
20250206,130500,14218833700,78000,77900,78100,77900,344
20250206,130400,14192003600,77900,77900,77900,77700,231
20250206,130300,14174025200,77900,78000,78100,77700,2889
20250206,130200,13949433200,77800,78000,78100,77800,2713
20250206,130100,13738248500,78100,78000,78100,78000,53
20250206,130000,13734112800,78000,78100,78100,78000,167
20250206,125900,13721080100,78100,78000,78100,77900,236
20250206,125800,13702670000,78000,78000,78100,77900,430
20250206,125700,13669124500,78000,78200,78200,77900,7271
20250206,125600,13101699000,78200,78300,78400,78200,466
20250206,125500,13065210300,78300,78300,78400,78300,90
20250206,125400,13058161900,78400,78300,78400,78300,133
20250206,125300,13047743400,78300,78300,78400,78300,48
20250206,125200,13043984100,78300,78300,78400,78300,65
20250206,125100,13038891400,78300,78300,78400,78300,90
20250206,125000,13031843100,78300,78300,78400,78300,42
20250206,124900,13028552100,78300,78300,78400,78300,347
20250206,124800,13001380600,78300,78400,78400,78300,348
20250206,124700,12974101600,78300,78400,78500,78300,268
20250206,124600,12953091800,78400,78500,78500,78400,224
20250206,124500,12935530100,78500,78600,78700,78400,790
20250206,124400,12873475000,78600,78700,78700,78600,185
20250206,124300,12858926500,78600,78600,78700,78600,130
20250206,124200,12848706500,78600,78700,78700,78600,142
20250206,124100,12837542600,78700,78800,78800,78600,197
20250206,124000,12822038100,78800,78700,78800,78700,52
20250206,123900,12817942700,78700,78800,78800,78700,85
20250206,123800,12811248800,78700,78600,78700,78600,577
20250206,123700,12765849500,78700,78700,78700,78600,47
20250206,123600,12762153700,78600,78600,78700,78600,93
20250206,123500,12754842700,78700,78600,78700,78600,130
20250206,123400,12744614900,78600,78700,78700,78600,48
20250206,123300,12740839300,78600,78600,78700,78500,215
20250206,123200,12723942500,78600,78500,78600,78500,285
20250206,123100,12701543400,78600,78500,78600,78500,52
20250206,123000,12697459200,78500,78500,78600,78500,48
20250206,122900,12693689700,78600,78500,78700,78400,446
20250206,122800,12658671300,78500,78500,78600,78400,390
20250206,122700,12628047100,78600,78500,78600,78500,60
20250206,122600,12623336400,78600,78400,78600,78400,105
20250206,122500,12615093000,78500,78500,78500,78400,602
20250206,122400,12567893200,78500,78500,78600,78400,132
20250206,122300,12557532800,78500,78600,78700,78500,326
20250206,122200,12531920200,78600,78700,78700,78600,19
20250206,122100,12530425900,78600,78600,78600,78500,314
20250206,122000,12505752700,78700,78500,78700,78500,74
20250206,121900,12499934100,78600,78600,78600,78500,111
20250206,121800,12491210500,78600,78600,78700,78500,99
20250206,121700,12483427200,78600,78600,78800,78500,193
20250206,121600,12468244900,78600,78700,78700,78500,150
20250206,121500,12456455400,78600,78500,78700,78500,112
20250206,121400,12447652300,78500,78400,78500,78200,1183
20250206,121300,12355050600,78600,78700,78700,78400,1494
20250206,121200,12237873000,78700,78700,78800,78700,243
20250206,121100,12218729800,78700,78700,78800,78600,150
20250206,121000,12206930000,78700,78700,78800,78700,108
20250206,120900,12198428000,78600,78800,78800,78600,124
20250206,120800,12188671200,78600,78700,78800,78400,829
20250206,120700,12123436600,78800,78800,78900,78700,326
20250206,120600,12097756300,78800,78500,78900,78400,833
20250206,120500,12032153100,78500,78300,78600,78300,168
20250206,120400,12018954500,78500,78300,78600,78300,215
20250206,120300,12002081900,78400,78500,78500,78200,144
20250206,120200,11990790200,78500,78500,78600,78500,50
20250206,120100,11986862300,78600,78500,78600,78300,4276
20250206,120000,11651889100,78600,78500,78600,78400,326
20250206,115900,11626292400,78400,78500,78600,78400,180
20250206,115800,11612169600,78500,78600,78600,78400,323
20250206,115700,11586809000,78500,78600,78600,78500,54
20250206,115600,11582569500,78500,78600,78600,78500,337
20250206,115500,11556100300,78500,78300,78500,78200,450
20250206,115400,11520840200,78400,78500,78500,78300,178
20250206,115300,11506896600,78400,78300,78500,78200,224
20250206,115200,11489357400,78200,78500,78500,78200,896
20250206,115100,11419217300,78600,78400,78600,78300,90
20250206,115000,11412155300,78300,78500,78500,78300,403
20250206,114900,11380541200,78600,78600,78600,78400,346
20250206,114800,11353395000,78500,78600,78600,78500,74
20250206,114700,11347582100,78700,78500,78700,78400,361
20250206,114600,11319236000,78500,78500,78600,78400,337
20250206,114500,11292785300,78600,78500,78600,78500,236
20250206,114400,11274251800,78500,78700,78700,78500,347
20250206,114300,11246975400,78700,78700,78700,78500,252
20250206,114200,11227176900,78700,78600,78800,78500,579
20250206,114100,11181620100,78700,78600,78700,78500,658
20250206,114000,11129918900,78500,78500,78600,78400,763
20250206,113900,11070016100,78500,78400,78600,78400,438
20250206,113800,11035620600,78500,78500,78500,78200,444
20250206,113700,11000803000,78400,78300,78500,78300,916
20250206,113600,10928953000,78300,78500,78500,78300,70
20250206,113500,10923468900,78400,78100,78500,78100,1885
20250206,113400,10775922800,78100,78100,78200,78100,275
20250206,113300,10754444600,78100,78000,78200,78000,382
20250206,113200,10724596700,78200,78100,78200,78000,304
20250206,113100,10700869800,78100,78100,78200,78000,342
20250206,113000,10674179900,78100,78100,78100,78000,406
20250206,112900,10642474800,78100,78100,78200,78000,652
20250206,112800,10591560700,78000,78100,78200,78000,310
20250206,112700,10567370300,78100,77900,78200,77800,832
20250206,112600,10502427800,77800,78100,78200,77700,2251
20250206,112500,10326797900,78100,78000,78200,77900,1089
20250206,112400,10241838200,78100,77800,78100,77700,537
20250206,112300,10200002700,77900,77700,77900,77600,720
20250206,112200,10144065400,77700,77700,78100,77600,1111
20250206,112100,10057592200,77900,77800,77900,77500,1533
20250206,112000,9938544600,77800,78000,78000,77600,1192
20250206,111900,9845927200,77900,77900,77900,77600,579
20250206,111800,9800876000,77900,77600,77900,77500,1059
20250206,111700,9718598200,77700,77600,77700,77500,569
20250206,111600,9674446700,77500,77600,77700,77500,528
20250206,111500,9633497900,77600,77500,77700,77500,210
20250206,111400,9617209100,77600,77600,77700,77500,342
20250206,111300,9590691600,77600,77600,77700,77400,400
20250206,111200,9559693200,77700,77500,77700,77400,129
20250206,111100,9549686200,77500,77500,77700,77400,1073
20250206,111000,9466420200,77400,77500,77600,77400,1107
20250206,110900,9380621600,77500,77500,77600,77500,62
20250206,110800,9375814300,77500,77600,77600,77400,545
20250206,110700,9333556700,77600,77500,77700,77400,861
20250206,110600,9266790300,77600,77400,77600,77400,302
20250206,110500,9243379700,77500,77500,77700,77300,3417
20250206,110400,8978791500,77500,77500,77600,77400,850
20250206,110300,8912929000,77400,77600,77700,77300,6157
20250206,110200,8435954000,77500,77500,77600,77400,650
20250206,110100,8385588500,77600,77700,77700,77400,488
20250206,110000,8347729100,77600,77500,77700,77400,660
20250206,105900,8296505200,77500,77500,77600,77400,857
20250206,105800,8230092600,77500,77500,77500,77400,824
20250206,105700,8166257700,77500,77500,77600,77400,387
20250206,105600,8136261900,77400,77900,77900,77400,1647
20250206,105500,8008552700,77900,77700,78000,77600,1122
20250206,105400,7921232900,77700,77600,77800,77600,241
20250206,105300,7902505700,77600,77600,77700,77500,500
20250206,105200,7863702100,77600,77500,77600,77400,1083
20250206,105100,7779763100,77500,77500,77500,77400,984
20250206,105000,7703523200,77500,77800,77800,77500,3936
20250206,104900,7398078700,77900,78100,78200,77700,2022
20250206,104800,7240605300,78000,77800,78100,77800,586
20250206,104700,7194885400,77800,78100,78200,77800,3688
20250206,104600,6907486700,78100,78300,78300,78000,2949
20250206,104500,6677305100,78300,78300,78300,78200,191
20250206,104400,6662351600,78200,78300,78400,78200,585
20250206,104300,6616577900,78300,78300,78300,78200,608
20250206,104200,6569020000,78400,78300,78400,78200,211
20250206,104100,6552510200,78100,78100,78500,78100,1232
20250206,104000,6456152400,78100,78300,78500,78100,4191
20250206,103900,6128565400,78300,78300,78300,78200,173
20250206,103800,6115019900,78300,78300,78400,78300,125
20250206,103700,6105230600,78400,78400,78400,78200,120
20250206,103600,6095833500,78300,78200,78300,78200,427
20250206,103500,6062406400,78200,78300,78300,78200,381
20250206,103400,6032590400,78300,78300,78300,78200,607
20250206,103300,5985103200,78300,78300,78500,78200,625
20250206,103200,5936164000,78300,78600,78700,78200,4240
20250206,103100,5603710100,78600,78600,78700,78600,102
20250206,103000,5595691300,78600,78600,78700,78500,275
20250206,102900,5574079300,78600,78600,78600,78500,357
20250206,102800,5546021400,78500,78600,78700,78500,668
20250206,102700,5493487900,78700,78500,78700,78500,473
20250206,102600,5456314800,78600,78500,78600,78500,290
20250206,102500,5433537200,78600,78700,78800,78500,1856
20250206,102400,5287621000,78800,78700,78800,78700,640
20250206,102300,5237201100,78700,78700,78800,78700,115
20250206,102200,5228147800,78700,78700,78800,78700,531
20250206,102100,5186345300,78700,78700,78800,78700,153
20250206,102000,5174301200,78600,78600,78700,78600,1142
20250206,101900,5084498400,78600,78900,78900,78600,3365
20250206,101800,4819554700,78800,79000,79000,78800,956
20250206,101700,4744110100,78900,78900,79000,78900,411
20250206,101600,4711678700,79000,79000,79100,78900,657
20250206,101500,4659776200,79000,79100,79100,79000,1267
20250206,101400,4559672100,79000,79000,79100,79000,53
20250206,101300,4555481200,79000,79100,79100,79000,41
20250206,101200,4552239700,79100,79100,79200,79000,1104
20250206,101100,4464851300,79200,79000,79300,79000,658
20250206,101000,4412709100,79000,79000,79200,79000,764
20250206,100900,4352280000,79000,79000,79100,79000,182
20250206,100800,4337899000,79000,79000,79100,79000,512
20250206,100700,4297444700,79000,79000,79100,79000,71
20250206,100600,4291832000,79000,79100,79100,79000,52
20250206,100500,4287721700,79000,79000,79100,79000,110
20250206,100400,4279024000,79000,79000,79100,79000,98
20250206,100300,4271279100,79000,79000,79100,79000,65
20250206,100200,4266143100,79100,79000,79100,79000,437
20250206,100100,4231578700,79000,79000,79100,79000,166
20250206,100000,4218454200,79000,79100,79100,79000,192
20250206,095900,4203275600,79000,78800,79000,78800,631
20250206,095800,4153469200,78900,78800,78900,78800,74
20250206,095700,4147635900,78900,78900,78900,78800,275
20250206,095600,4125952100,78900,78900,78900,78800,64
20250206,095500,4120905100,78900,78900,79000,78800,1474
20250206,095400,4004580600,78900,78900,78900,78700,1628
20250206,095300,3876292000,78800,78900,78900,78800,637
20250206,095200,3826092600,78800,78900,79000,78800,277
20250206,095100,3804253000,78900,79100,79100,78900,1638
20250206,095000,3674891500,79100,79100,79200,79000,234
20250206,094900,3656383200,79100,79100,79200,79100,395
20250206,094800,3625137700,79200,79200,79200,79100,297
20250206,094700,3601641000,79100,79100,79200,79000,172
20250206,094600,3588035800,79100,79200,79200,79000,1351
20250206,094500,3481181600,79200,79100,79200,79100,77
20250206,094400,3475087100,79200,79100,79200,79000,858
20250206,094300,3407244300,79100,79700,79800,79100,1451
20250206,094200,3292141000,79700,79700,79800,79500,126
20250206,094100,3282103900,79900,79400,79900,79400,653
20250206,094000,3230068500,79500,79300,79500,79200,435
20250206,093900,3195561000,79400,79400,79700,79300,265
20250206,093800,3174530200,79800,79500,79800,79300,617
20250206,093700,3125494900,79500,79400,79600,79400,167
20250206,093600,3112223600,79400,79500,79600,79400,167
20250206,093500,3098945400,79500,79400,79600,79400,497
20250206,093400,3059434600,79400,79400,79500,79300,228
20250206,093300,3041341600,79300,79700,79700,79100,5893
20250206,093200,2574483000,79600,79700,79900,79600,303
20250206,093100,2550316800,79700,79500,79800,79500,495
20250206,093000,2510910200,79400,79400,79500,79300,326
20250206,092900,2485024100,79300,79100,79300,79100,687
20250206,092800,2430598100,79200,79400,79400,79000,2612
20250206,092700,2224159500,79500,79300,79600,79200,1702
20250206,092600,2089140700,79400,79600,79600,79300,967
20250206,092500,2012290500,79600,79600,79600,79400,870
20250206,092400,1943147300,79600,79900,79900,79500,2023
20250206,092300,1781799000,80000,80200,80200,79900,720
20250206,092200,1724228600,80100,80100,80200,80000,804
20250206,092100,1659868600,80100,80300,80400,79900,3518
20250206,092000,1378311500,80300,80100,80400,80100,424
20250206,091900,1344269600,80200,80200,80200,80100,156
20250206,091800,1331760300,80100,80000,80200,80000,172
20250206,091700,1317991700,80000,80300,80300,80000,482
20250206,091600,1279366000,80300,80300,80300,80200,155
20250206,091500,1266921900,80200,80300,80500,80100,540
20250206,091400,1223603800,80300,80200,80300,80100,79
20250206,091300,1217263700,80100,80200,80200,79900,1443
20250206,091200,1101724100,80100,80100,80100,80000,536
20250206,091100,1058791200,80300,80100,80300,79900,760
20250206,091000,998033400,80100,80300,80300,80000,1074
20250206,090900,912012200,80300,81100,81100,80300,1941
20250206,090800,755812300,81200,80900,81200,80600,1608
20250206,090700,625608000,80700,81000,81000,80600,236
20250206,090600,606539700,80900,81000,81000,80500,143
20250206,090500,594967800,80500,80900,81100,80400,827
20250206,090400,528292200,80700,81100,81200,80700,1288
20250206,090300,424235900,81100,81000,81100,80700,907
20250206,090200,350829800,81300,81200,81400,80900,908
20250206,090100,277045200,81200,81500,81500,80700,563
20250206,090000,231349800,81600,81200,81600,80600,2851