KissMeData/023530/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,190800,2188448700,54400,54400,54400,54400,2606
20250206,190700,2188448700,54400,54400,54400,54400,0
20250206,190600,2188448700,54400,54400,54400,54400,0
20250206,190500,2188448700,54400,54400,54400,54400,0
20250206,190400,2188448700,54400,54400,54400,54400,0
20250206,190300,2188448700,54400,54400,54400,54400,0
20250206,190200,2188448700,54400,54400,54400,54400,0
20250206,190100,2188448700,54400,54400,54400,54400,0
20250206,190000,2188448700,54400,54400,54400,54400,0
20250206,185900,2188448700,54400,54400,54400,54400,0
20250206,185800,2188448700,54400,54400,54400,54400,0
20250206,185700,2188448700,54400,54400,54400,54400,0
20250206,185600,2188448700,54400,54400,54400,54400,0
20250206,185500,2188448700,54400,54400,54400,54400,0
20250206,185400,2188448700,54400,54400,54400,54400,0
20250206,185300,2188448700,54400,54400,54400,54400,0
20250206,185200,2188448700,54400,54400,54400,54400,0
20250206,185100,2188448700,54400,54400,54400,54400,0
20250206,185000,2188448700,54400,54400,54400,54400,0
20250206,184900,2188448700,54400,54400,54400,54400,0
20250206,184800,2188448700,54400,54400,54400,54400,0
20250206,184700,2188448700,54400,54400,54400,54400,0
20250206,184600,2188448700,54400,54400,54400,54400,0
20250206,184500,2188448700,54400,54400,54400,54400,0
20250206,184400,2188448700,54400,54400,54400,54400,0
20250206,184300,2188448700,54400,54400,54400,54400,0
20250206,184200,2188448700,54400,54400,54400,54400,0
20250206,184100,2188448700,54400,54400,54400,54400,0
20250206,184000,2188448700,54400,54400,54400,54400,0
20250206,183900,2188448700,54400,54400,54400,54400,0
20250206,183800,2188448700,54400,54400,54400,54400,2606
20250206,183700,2188448700,54400,54400,54400,54400,0
20250206,183600,2188448700,54400,54400,54400,54400,0
20250206,183500,2188448700,54400,54400,54400,54400,0
20250206,183400,2188448700,54400,54400,54400,54400,0
20250206,183300,2188448700,54400,54400,54400,54400,0
20250206,183200,2188448700,54400,54400,54400,54400,0
20250206,183100,2188448700,54400,54400,54400,54400,0
20250206,183000,2188448700,54400,54400,54400,54400,0
20250206,182900,2188448700,54400,54400,54400,54400,0
20250206,182800,2188448700,54400,54400,54400,54400,0
20250206,182700,2188448700,54400,54400,54400,54400,0
20250206,182600,2188448700,54400,54400,54400,54400,0
20250206,182500,2188448700,54400,54400,54400,54400,0
20250206,182400,2188448700,54400,54400,54400,54400,0
20250206,182300,2188448700,54400,54400,54400,54400,0
20250206,182200,2188448700,54400,54400,54400,54400,0
20250206,182100,2188448700,54400,54400,54400,54400,0
20250206,182000,2188448700,54400,54400,54400,54400,0
20250206,181900,2188448700,54400,54400,54400,54400,0
20250206,181800,2188448700,54400,54400,54400,54400,0
20250206,181700,2188448700,54400,54400,54400,54400,0
20250206,181600,2188448700,54400,54400,54400,54400,0
20250206,181500,2188448700,54400,54400,54400,54400,0
20250206,181400,2188448700,54400,54400,54400,54400,0
20250206,181300,2188448700,54400,54400,54400,54400,0
20250206,181200,2188448700,54400,54400,54400,54400,0
20250206,181100,2188448700,54400,54400,54400,54400,0
20250206,181000,2188448700,54400,54400,54400,54400,0
20250206,180900,2188448700,54400,54400,54400,54400,0
20250206,180800,2188448700,54400,54400,54400,54400,2606
20250206,180700,2188448700,54400,54400,54400,54400,0
20250206,180600,2188448700,54400,54400,54400,54400,0
20250206,180500,2188448700,54400,54400,54400,54400,0
20250206,180400,2188448700,54400,54400,54400,54400,0
20250206,180300,2188448700,54400,54400,54400,54400,0
20250206,180200,2188448700,54400,54400,54400,54400,0
20250206,180100,2188448700,54400,54400,54400,54400,0
20250206,180000,2188448700,54400,54400,54400,54400,0
20250206,175900,2188448700,54400,54400,54400,54400,0
20250206,175800,2188448700,54400,54400,54400,54400,0
20250206,175700,2188448700,54400,54400,54400,54400,0
20250206,175600,2188448700,54400,54400,54400,54400,0
20250206,175500,2188448700,54400,54400,54400,54400,0
20250206,175400,2188448700,54400,54400,54400,54400,0
20250206,175300,2188448700,54400,54400,54400,54400,0
20250206,175200,2188448700,54400,54400,54400,54400,0
20250206,175100,2188448700,54400,54400,54400,54400,0
20250206,175000,2188448700,54400,54400,54400,54400,0
20250206,174900,2188448700,54400,54400,54400,54400,0
20250206,174800,2188448700,54400,54400,54400,54400,0
20250206,174700,2188448700,54400,54400,54400,54400,0
20250206,174600,2188448700,54400,54400,54400,54400,0
20250206,174500,2188448700,54400,54400,54400,54400,0
20250206,174400,2188448700,54400,54400,54400,54400,0
20250206,174300,2188448700,54400,54400,54400,54400,0
20250206,174200,2188448700,54400,54400,54400,54400,0
20250206,174100,2188448700,54400,54400,54400,54400,0
20250206,174000,2188448700,54400,54400,54400,54400,0
20250206,173900,2188448700,54400,54400,54400,54400,0
20250206,173800,2188448700,54400,54400,54400,54400,2606
20250206,173700,2188448700,54400,54400,54400,54400,0
20250206,173600,2188448700,54400,54400,54400,54400,0
20250206,173500,2188448700,54400,54400,54400,54400,0
20250206,173400,2188448700,54400,54400,54400,54400,0
20250206,173300,2188448700,54400,54400,54400,54400,0
20250206,173200,2188448700,54400,54400,54400,54400,0
20250206,173100,2188448700,54400,54400,54400,54400,0
20250206,173000,2188448700,54400,54400,54400,54400,0
20250206,172900,2188448700,54400,54400,54400,54400,0
20250206,172800,2188448700,54400,54400,54400,54400,0
20250206,172700,2188448700,54400,54400,54400,54400,0
20250206,172600,2188448700,54400,54400,54400,54400,0
20250206,172500,2188448700,54400,54400,54400,54400,0
20250206,172400,2188448700,54400,54400,54400,54400,0
20250206,172300,2188448700,54400,54400,54400,54400,0
20250206,172200,2188448700,54400,54400,54400,54400,0
20250206,172100,2188448700,54400,54400,54400,54400,0
20250206,172000,2188448700,54400,54400,54400,54400,0
20250206,171900,2188448700,54400,54400,54400,54400,0
20250206,171800,2188448700,54400,54400,54400,54400,0
20250206,171700,2188448700,54400,54400,54400,54400,0
20250206,171600,2188448700,54400,54400,54400,54400,0
20250206,171500,2188448700,54400,54400,54400,54400,0
20250206,171400,2188448700,54400,54400,54400,54400,0
20250206,171300,2188448700,54400,54400,54400,54400,0
20250206,171200,2188448700,54400,54400,54400,54400,0
20250206,171100,2188448700,54400,54400,54400,54400,0
20250206,171000,2188448700,54400,54400,54400,54400,0
20250206,170900,2188448700,54400,54400,54400,54400,0
20250206,170800,2188448700,54400,54400,54400,54400,2606
20250206,170700,2188448700,54400,54400,54400,54400,0
20250206,170600,2188448700,54400,54400,54400,54400,0
20250206,170500,2188448700,54400,54400,54400,54400,0
20250206,170400,2188448700,54400,54400,54400,54400,0
20250206,170300,2188448700,54400,54400,54400,54400,0
20250206,170200,2188448700,54400,54400,54400,54400,0
20250206,170100,2188448700,54400,54400,54400,54400,0
20250206,170000,2188448700,54400,54400,54400,54400,0
20250206,165900,2188448700,54400,54400,54400,54400,0
20250206,165800,2188448700,54400,54400,54400,54400,0
20250206,165700,2188448700,54400,54400,54400,54400,0
20250206,165600,2188448700,54400,54400,54400,54400,0
20250206,165500,2188448700,54400,54400,54400,54400,0
20250206,165400,2188448700,54400,54400,54400,54400,0
20250206,165300,2188448700,54400,54400,54400,54400,0
20250206,165200,2188448700,54400,54400,54400,54400,0
20250206,165100,2188448700,54400,54400,54400,54400,0
20250206,165000,2188448700,54400,54400,54400,54400,0
20250206,164900,2188448700,54400,54400,54400,54400,0
20250206,164800,2188448700,54400,54400,54400,54400,0
20250206,164700,2188448700,54400,54400,54400,54400,0
20250206,164600,2188448700,54400,54400,54400,54400,0
20250206,164500,2188448700,54400,54400,54400,54400,0
20250206,164400,2188448700,54400,54400,54400,54400,0
20250206,164300,2188448700,54400,54400,54400,54400,0
20250206,164200,2188448700,54400,54400,54400,54400,0
20250206,164100,2188448700,54400,54400,54400,54400,0
20250206,164000,2188448700,54400,54400,54400,54400,0
20250206,163900,2188448700,54400,54400,54400,54400,0
20250206,163800,2188448700,54400,54400,54400,54400,2606
20250206,163700,2188448700,54400,54400,54400,54400,0
20250206,163600,2188448700,54400,54400,54400,54400,0
20250206,163500,2188448700,54400,54400,54400,54400,0
20250206,163400,2188448700,54400,54400,54400,54400,0
20250206,163300,2188448700,54400,54400,54400,54400,0
20250206,163200,2188448700,54400,54400,54400,54400,0
20250206,163100,2188448700,54400,54400,54400,54400,0
20250206,163000,2188448700,54400,54400,54400,54400,0
20250206,162900,2188448700,54400,54400,54400,54400,0
20250206,162800,2188448700,54400,54400,54400,54400,0
20250206,162700,2188448700,54400,54400,54400,54400,0
20250206,162600,2188448700,54400,54400,54400,54400,0
20250206,162500,2188448700,54400,54400,54400,54400,0
20250206,162400,2188448700,54400,54400,54400,54400,0
20250206,162300,2188448700,54400,54400,54400,54400,0
20250206,162200,2188448700,54400,54400,54400,54400,0
20250206,162100,2188448700,54400,54400,54400,54400,0
20250206,162000,2188448700,54400,54400,54400,54400,0
20250206,161900,2188448700,54400,54400,54400,54400,0
20250206,161800,2188448700,54400,54400,54400,54400,0
20250206,161700,2188448700,54400,54400,54400,54400,0
20250206,161600,2188448700,54400,54400,54400,54400,0
20250206,161500,2188448700,54400,54400,54400,54400,0
20250206,161400,2188448700,54400,54400,54400,54400,0
20250206,161300,2188448700,54400,54400,54400,54400,0
20250206,161200,2188448700,54400,54400,54400,54400,0
20250206,161100,2188448700,54400,54400,54400,54400,0
20250206,161000,2188448700,54400,54400,54400,54400,0
20250206,160900,2188448700,54400,54400,54400,54400,0
20250206,160800,2188448700,54400,54400,54400,54400,2606
20250206,160700,2188448700,54400,54400,54400,54400,0
20250206,160600,2188448700,54400,54400,54400,54400,0
20250206,160500,2188448700,54400,54400,54400,54400,0
20250206,160400,2188448700,54400,54400,54400,54400,0
20250206,160300,2188448700,54400,54400,54400,54400,0
20250206,160200,2188448700,54400,54400,54400,54400,0
20250206,160100,2188448700,54400,54400,54400,54400,0
20250206,160000,2188448700,54400,54400,54400,54400,0
20250206,155900,2188448700,54400,54400,54400,54400,0
20250206,155800,2188448700,54400,54400,54400,54400,0
20250206,155700,2188448700,54400,54400,54400,54400,0
20250206,155600,2188448700,54400,54400,54400,54400,0
20250206,155500,2188448700,54400,54400,54400,54400,0
20250206,155400,2188448700,54400,54400,54400,54400,0
20250206,155300,2188448700,54400,54400,54400,54400,0
20250206,155200,2188448700,54400,54400,54400,54400,0
20250206,155100,2188448700,54400,54400,54400,54400,0
20250206,155000,2188448700,54400,54400,54400,54400,0
20250206,154900,2188448700,54400,54400,54400,54400,0
20250206,154800,2188448700,54400,54400,54400,54400,0
20250206,154700,2188448700,54400,54400,54400,54400,0
20250206,154600,2188448700,54400,54400,54400,54400,0
20250206,154500,2188448700,54400,54400,54400,54400,0
20250206,154400,2188448700,54400,54400,54400,54400,0
20250206,154300,2188448700,54400,54400,54400,54400,0
20250206,154200,2188448700,54400,54400,54400,54400,0
20250206,154100,2188448700,54400,54400,54400,54400,0
20250206,154000,2188448700,54400,54400,54400,54400,0
20250206,153900,2188448700,54400,54400,54400,54400,0
20250206,153800,2188448700,54400,54400,54400,54400,2606
20250206,153700,2188448700,54400,54400,54400,54400,0
20250206,153600,2188448700,54400,54400,54400,54400,0
20250206,153500,2188448700,54400,54400,54400,54400,0
20250206,153400,2188448700,54400,54400,54400,54400,0
20250206,153300,2188448700,54400,54400,54400,54400,0
20250206,153200,2188448700,54400,54400,54400,54400,0
20250206,153100,2188448700,54400,54400,54400,54400,0
20250206,153000,2188448700,54400,54400,54400,54400,2606
20250206,152900,2046682300,54200,54200,54200,54200,0
20250206,152800,2046682300,54200,54200,54200,54200,0
20250206,152700,2046682300,54200,54200,54200,54200,0
20250206,152600,2046682300,54200,54200,54200,54200,0
20250206,152500,2046682300,54200,54200,54200,54200,0
20250206,152400,2046682300,54200,54200,54200,54200,0
20250206,152300,2046682300,54200,54200,54200,54200,0
20250206,152200,2046682300,54200,54200,54200,54200,0
20250206,152100,2046682300,54200,54200,54200,54200,0
20250206,152000,2046682300,54200,54200,54200,54200,0
20250206,151900,2046682300,54200,54200,54500,54200,163
20250206,151800,2037833000,54200,54500,54500,54200,1121
20250206,151700,1976779000,54200,54200,54500,54200,346
20250206,151600,1957984000,54300,54200,54400,54100,780
20250206,151500,1915668700,54200,54100,54200,54100,59
20250206,151400,1912474700,54300,54200,54300,54100,176
20250206,151300,1902928900,54200,54200,54200,54200,1
20250206,151200,1902874700,54300,54100,54300,54100,6
20250206,151100,1902549900,54400,54300,54400,54100,366
20250206,151000,1882702400,54300,54200,54400,54100,441
20250206,150900,1858789400,54100,54200,54300,54100,778
20250206,150800,1816632400,54300,54300,54300,54300,0
20250206,150700,1816632400,54300,54300,54300,54300,2
20250206,150600,1816523800,54200,54300,54300,54200,55
20250206,150500,1813540900,54400,54400,54400,54400,1
20250206,150400,1813486500,54500,54200,54500,54200,446
20250206,150300,1789252800,54300,54300,54300,54300,1
20250206,150200,1789198500,54300,54300,54300,54200,9
20250206,150100,1788710400,54300,54200,54300,54200,9
20250206,150000,1788222500,54300,54300,54300,54200,30
20250206,145900,1786596300,54300,54300,54300,54200,4
20250206,145800,1786379300,54300,54200,54300,54200,7
20250206,145700,1785999700,54300,54300,54300,54200,31
20250206,145600,1784317300,54100,54200,54200,54100,13
20250206,145500,1783613100,54300,54300,54300,54300,1
20250206,145400,1783558800,54300,54300,54300,54200,14
20250206,145300,1782798900,54200,54300,54300,54200,10
20250206,145200,1782256600,54300,54300,54300,54300,1
20250206,145100,1782202300,54300,54300,54300,54300,1
20250206,145000,1782148000,54300,54300,54300,54200,10
20250206,144900,1781605600,54200,54300,54300,54100,92
20250206,144800,1776620300,54100,54300,54300,54100,34
20250206,144700,1774776300,54400,54100,54400,54100,311
20250206,144600,1757891600,54100,54300,54300,54100,122
20250206,144500,1751291100,54100,54300,54400,54100,328
20250206,144400,1733469900,54200,54400,54400,54200,46
20250206,144300,1730972800,54300,54400,54400,54300,4
20250206,144200,1730755500,54400,54400,54400,54400,1
20250206,144100,1730701100,54400,54400,54400,54400,3
20250206,144000,1730537900,54400,54300,54400,54300,12
20250206,143900,1729886100,54300,54400,54400,54300,2
20250206,143800,1729777400,54300,54300,54300,54300,69
20250206,143700,1726030700,54300,54300,54300,54300,1
20250206,143600,1725976400,54300,54300,54300,54300,5
20250206,143500,1725704900,54200,54300,54300,54200,2
20250206,143400,1725596400,54200,54200,54200,54100,109
20250206,143300,1719691700,54300,54200,54300,54200,8
20250206,143200,1719257400,54000,54100,54300,54000,366
20250206,143100,1699433800,54000,54200,54200,54000,249
20250206,143000,1685965500,54200,54100,54200,54100,14
20250206,142900,1685207700,54100,54200,54200,54100,49
20250206,142800,1682553300,54100,54100,54100,54100,16
20250206,142700,1681687700,54000,54200,54200,54000,217
20250206,142600,1669949900,54100,54100,54400,54100,307
20250206,142500,1653293500,54000,54100,54100,54000,138
20250206,142400,1645832500,54100,54100,54200,54100,38
20250206,142300,1643776600,54100,54000,54100,54000,59
20250206,142200,1640587500,54100,54100,54100,54100,2
20250206,142100,1640479300,54100,54000,54200,54000,10
20250206,142000,1639938700,54100,54000,54100,54000,31
20250206,141900,1638264400,54100,54100,54100,54100,3
20250206,141800,1638102100,54200,54100,54200,54000,36
20250206,141700,1636156600,54100,54100,54200,54000,26
20250206,141600,1634750200,54200,54100,54200,54100,127
20250206,141500,1627879400,54200,54200,54200,54200,3
20250206,141400,1627716800,54100,54100,54200,54100,60
20250206,141300,1624470700,54100,54100,54200,54100,956
20250206,141200,1572700400,54200,54100,54200,54100,25
20250206,141100,1571347800,54200,54200,54200,54200,26
20250206,141000,1569938600,54100,54300,54300,54100,713
20250206,140900,1531305000,54200,54200,54300,54200,21
20250206,140800,1530166700,54300,54300,54300,54300,5
20250206,140700,1529895200,54200,54300,54300,54200,31
20250206,140600,1528213900,54300,54300,54300,54200,47
20250206,140500,1525664300,54300,54200,54300,54200,13
20250206,140400,1524959600,54300,54200,54300,54200,4
20250206,140300,1524742700,54300,54200,54300,54200,32
20250206,140200,1523008000,54300,54300,54300,54200,24
20250206,140100,1521706100,54300,54300,54300,54300,8
20250206,140000,1521271700,54200,54300,54300,54200,71
20250206,135900,1517423100,54200,54300,54300,54200,25
20250206,135800,1516068000,54300,54200,54300,54200,25
20250206,135700,1514712900,54300,54300,54300,54300,4
20250206,135600,1514495700,54300,54200,54300,54200,13
20250206,135500,1513791000,54200,54200,54300,54200,23
20250206,135400,1512544200,54300,54100,54300,54100,55
20250206,135300,1509565000,54200,54300,54300,54100,286
20250206,135200,1494068100,54200,54300,54300,54200,26
20250206,135100,1492658600,54200,54200,54300,54200,22
20250206,135000,1491466100,54300,54200,54300,54200,9
20250206,134900,1490977700,54200,54300,54300,54200,23
20250206,134800,1489730900,54200,54200,54300,54200,34
20250206,134700,1487888000,54300,54200,54300,54200,27
20250206,134600,1486423500,54300,54300,54300,54300,1
20250206,134500,1486369200,54200,54300,54300,54200,26
20250206,134400,1484959700,54300,54300,54300,54200,35
20250206,134300,1483061000,54300,54200,54300,54200,32
20250206,134200,1481324400,54300,54200,54300,54200,188
20250206,134100,1471134700,54200,54300,54300,54200,28
20250206,134000,1469616600,54200,54200,54300,54200,57
20250206,133900,1466523900,54200,54200,54200,54200,3
20250206,133800,1466361300,54200,54200,54200,54200,16
20250206,133700,1465494100,54200,54200,54200,54200,36
20250206,133600,1463542900,54200,54200,54200,54200,20
20250206,133500,1462458900,54200,54200,54200,54200,14
20250206,133400,1461700100,54200,54200,54200,54200,26
20250206,133300,1460290900,54200,54200,54200,54200,25
20250206,133200,1458935900,54300,54200,54300,54200,20
20250206,133100,1457850900,54200,54200,54200,54200,6
20250206,133000,1457525700,54200,54300,54300,54200,19
20250206,132900,1456495400,54200,54200,54200,54200,51
20250206,132800,1453731200,54300,54200,54300,54200,10
20250206,132700,1453188700,54200,54300,54300,54200,96
20250206,132600,1447983900,54200,54200,54200,54200,16
20250206,132500,1447116700,54100,54100,54100,54100,17
20250206,132400,1446197000,54100,54300,54300,54100,218
20250206,132300,1434400000,54100,54400,54400,54100,18
20250206,132200,1433424500,54200,54200,54200,54200,29
20250206,132100,1431852700,54200,54200,54200,54200,0
20250206,132000,1431852700,54200,54200,54200,54200,14
20250206,131900,1431093900,54200,54200,54200,54200,54
20250206,131800,1428167100,54200,54200,54200,54200,13
20250206,131700,1427462500,54400,54400,54400,54400,10
20250206,131600,1426918500,54200,54200,54200,54200,15
20250206,131500,1426105500,54100,54300,54400,54100,16
20250206,131400,1425239200,54200,54200,54200,54200,133
20250206,131300,1418030600,54200,54300,54400,54200,276
20250206,131200,1403026000,54200,54200,54200,54100,280
20250206,131100,1387854300,54200,54300,54300,54200,40
20250206,131000,1385685000,54300,54300,54300,54300,51
20250206,130900,1382915700,54200,54200,54200,54100,170
20250206,130800,1373704700,54200,54200,54200,54200,25
20250206,130700,1372349700,54200,54200,54200,54200,25
20250206,130600,1370994700,54300,54100,54300,54100,21
20250206,130500,1369855000,54200,54300,54300,54200,24
20250206,130400,1368554100,54200,54300,54300,54200,34
20250206,130300,1366709800,54100,54300,54300,54100,191
20250206,130200,1356353500,54400,54400,54400,54400,1
20250206,130100,1356299100,54400,54300,54400,54200,279
20250206,130000,1341152200,54200,54200,54300,54200,21
20250206,125900,1340013900,54200,54200,54200,54200,7
20250206,125800,1339634500,54200,54200,54200,54200,14
20250206,125700,1338875700,54200,54300,54300,54200,19
20250206,125600,1337845400,54200,54200,54200,54200,16
20250206,125500,1336978200,54200,54200,54200,54200,10
20250206,125400,1336436200,54200,54200,54300,54200,52
20250206,125300,1333615300,54200,54300,54300,54200,46
20250206,125200,1331120100,54300,54200,54300,54200,83
20250206,125100,1326613300,54200,54100,54200,54100,48
20250206,125000,1324011900,54100,54100,54200,54100,398
20250206,124900,1302479400,54100,54100,54200,54100,161
20250206,124800,1293758100,54100,54100,54100,54100,0
20250206,124700,1293758100,54100,54100,54100,54100,10
20250206,124600,1293217100,54100,54100,54200,54100,108
20250206,124500,1287373300,54100,54200,54200,54100,14
20250206,124400,1286615800,54100,54000,54200,54000,87
20250206,124300,1281904400,54000,54000,54100,54000,350
20250206,124200,1262975200,54000,54100,54100,54000,33
20250206,124100,1261191900,54100,54100,54100,54100,19
20250206,124000,1260164000,54100,54000,54100,54000,150
20250206,123900,1252051100,54000,54100,54100,54000,294
20250206,123800,1236150500,54100,54100,54100,54100,33
20250206,123700,1234365200,54100,54100,54100,54100,13
20250206,123600,1233661900,54000,54100,54100,54000,20
20250206,123500,1232580500,54100,54100,54100,54000,81
20250206,123400,1228201500,54000,54100,54100,54000,283
20250206,123300,1212896200,54200,54100,54200,54100,4
20250206,123200,1212679500,54100,54100,54100,54100,20
20250206,123100,1211597500,54200,54100,54200,54100,23
20250206,123000,1210352200,54200,54000,54200,54000,9
20250206,122900,1209864600,54000,54000,54100,54000,344
20250206,122800,1191258000,54000,54000,54100,54000,27
20250206,122700,1189799900,54000,54000,54000,54000,24
20250206,122600,1188503900,54100,54100,54100,54100,3
20250206,122500,1188341600,54000,54000,54000,54000,21
20250206,122400,1187207600,54000,54000,54000,54000,33
20250206,122300,1185425600,54100,54100,54100,54100,5
20250206,122200,1185155100,54000,54100,54100,54000,13
20250206,122100,1184452900,54000,54100,54100,54000,41
20250206,122000,1182237400,54100,54100,54100,54100,2
20250206,121900,1182129200,54200,54000,54200,54000,18
20250206,121800,1181156500,54000,54000,54100,54000,45
20250206,121700,1178724500,54000,54000,54000,54000,17
20250206,121600,1177806500,54000,54000,54100,54000,35
20250206,121500,1175915500,54000,54200,54200,54000,3
20250206,121400,1175753300,54000,54000,54000,54000,19
20250206,121300,1174727300,54000,54000,54000,54000,26
20250206,121200,1173323300,54000,54100,54100,54000,51
20250206,121100,1170565200,54100,54100,54100,54100,19
20250206,121000,1169537300,54100,54100,54100,54100,21
20250206,120900,1168401200,54100,54100,54100,54100,19
20250206,120800,1167373300,54100,54100,54100,54100,5
20250206,120700,1167102800,54100,54100,54100,54100,18
20250206,120600,1166129000,54200,54100,54200,54100,14
20250206,120500,1165371400,54100,54000,54100,54000,45
20250206,120400,1162939500,54100,54100,54100,54100,4
20250206,120300,1162723100,54000,54100,54100,54000,72
20250206,120200,1158832800,54100,54000,54100,54000,255
20250206,120100,1145052300,54000,54000,54100,54000,25
20250206,120000,1143701300,54000,54000,54100,54000,58
20250206,115900,1140568200,54000,54000,54000,54000,18
20250206,115800,1139596200,54100,54000,54100,54000,20
20250206,115700,1138516100,54000,54100,54100,54000,531
20250206,115600,1109792000,54100,54100,54200,54100,20
20250206,115500,1108709600,54200,54200,54200,54100,20
20250206,115400,1107627000,54100,54100,54200,54100,21
20250206,115300,1106490300,54100,54100,54100,54100,23
20250206,115200,1105246000,54100,54100,54100,54100,25
20250206,115100,1103893500,54100,54100,54200,54100,38
20250206,115000,1101837600,54100,54100,54200,54100,18
20250206,114900,1100863200,54100,54100,54100,54100,13
20250206,114800,1100159900,54100,54100,54100,54100,37
20250206,114700,1098158200,54100,54100,54100,54100,16
20250206,114600,1097292600,54200,54100,54200,54100,9
20250206,114500,1096805200,54100,54200,54200,54100,29
20250206,114400,1095235000,54100,54200,54200,54100,68
20250206,114300,1091549600,54200,54200,54200,54200,7
20250206,114200,1091170200,54300,54300,54300,54200,23
20250206,114100,1089922900,54200,54200,54200,54100,30
20250206,114000,1088297000,54200,54100,54200,54100,234
20250206,113900,1075615900,54200,54100,54200,54100,6
20250206,113800,1075290800,54100,54100,54100,54100,18
20250206,113700,1074317000,54100,54100,54100,54100,23
20250206,113600,1073072700,54100,54100,54100,54100,14
20250206,113500,1072315300,54100,54100,54100,54100,1
20250206,113400,1072261200,54100,54200,54200,54100,49
20250206,113300,1069607100,54100,54100,54100,54100,18
20250206,113200,1068633300,54100,54100,54300,54100,32
20250206,113100,1066899300,54100,54200,54200,54100,166
20250206,113000,1057903500,54100,54100,54200,54100,56
20250206,112900,1054872600,54200,54100,54200,54100,20
20250206,112800,1053790400,54200,54200,54200,54200,369
20250206,112700,1033790600,54200,54300,54300,54200,210
20250206,112600,1022388600,54300,54300,54300,54200,276
20250206,112500,1007403400,54200,54200,54200,54200,18
20250206,112400,1006427800,54300,54300,54300,54300,215
20250206,112300,994753300,54200,54200,54300,54200,52
20250206,112200,991934600,54200,54300,54300,54200,22
20250206,112100,990741700,54200,54200,54300,54200,24
20250206,112000,989438900,54300,54200,54300,54200,433
20250206,111900,965928700,54300,54300,54300,54300,79
20250206,111800,961639000,54300,54300,54300,54300,18
20250206,111700,960661600,54300,54300,54300,54300,24
20250206,111600,959358400,54300,54300,54300,54200,35
20250206,111500,957459300,54300,54400,54400,54300,31
20250206,111400,955774800,54300,54300,54300,54300,5
20250206,111300,955503300,54300,54300,54300,54300,13
20250206,111200,954797400,54300,54300,54300,54300,280
20250206,111100,939593400,54400,54300,54400,54300,27
20250206,111000,938126300,54400,54400,54400,54400,7
20250206,110900,937745500,54400,54400,54400,54400,76
20250206,110800,933611100,54500,54400,54500,54400,33
20250206,110700,931815300,54400,54400,54400,54400,44
20250206,110600,929421700,54400,54400,54400,54400,5
20250206,110500,929149700,54400,54400,54400,54400,14
20250206,110400,928388100,54400,54400,54400,54400,33
20250206,110300,926592900,54400,54400,54400,54400,4
20250206,110200,926375300,54400,54500,54500,54400,29
20250206,110100,924796200,54400,54400,54600,54300,230
20250206,110000,912284100,54400,54500,54600,54400,13
20250206,105900,911576600,54600,54600,54600,54600,10
20250206,105800,911030600,54600,54600,54600,54600,37
20250206,105700,909010400,54500,54500,54600,54500,49
20250206,105600,906336500,54600,54400,54600,54400,211
20250206,105500,894838700,54500,54500,54500,54500,7
20250206,105400,894457200,54500,54500,54500,54400,412
20250206,105300,872004300,54500,54500,54500,54500,14
20250206,105200,871241300,54500,54600,54600,54500,160
20250206,105100,862515300,54600,54600,54600,54600,18
20250206,105000,861532500,54600,54600,54600,54600,22
20250206,104900,860331300,54600,54600,54600,54600,16
20250206,104800,859457700,54700,54700,54700,54700,35
20250206,104700,857543200,54700,54700,54700,54600,27
20250206,104600,856068600,54600,54600,54700,54600,47
20250206,104500,853500800,54600,54800,54800,54600,2
20250206,104400,853391400,54600,54700,54700,54600,28
20250206,104300,851861600,54600,54600,54800,54600,207
20250206,104200,840540600,54600,54600,54600,54600,16
20250206,104100,839667000,54600,54700,54700,54600,24
20250206,104000,838356400,54600,54600,54700,54600,20
20250206,103900,837264300,54700,54600,54700,54600,17
20250206,103800,836336000,54700,54600,54700,54600,17
20250206,103700,835407600,54600,54600,54600,54600,5
20250206,103600,835134600,54600,54700,54700,54600,171
20250206,103500,825781200,54700,54700,54700,54700,66
20250206,103400,822171000,54800,54800,54800,54800,2
20250206,103300,822061400,54700,54700,54700,54700,356
20250206,103200,802588200,54700,54700,54800,54700,15
20250206,103100,801767600,54800,54700,54800,54700,117
20250206,103000,795357700,54700,54700,54800,54700,7
20250206,102900,794974700,54700,54800,54800,54700,23
20250206,102800,793715600,54700,54600,54700,54600,101
20250206,102700,788192800,54700,54700,54700,54700,45
20250206,102600,785731300,54700,54700,54700,54700,0
20250206,102500,785731300,54700,54700,54700,54700,39
20250206,102400,783598000,54700,54700,54800,54700,737
20250206,102300,743212100,54800,54800,54800,54800,1
20250206,102200,743157300,54700,54700,54700,54700,56
20250206,102100,740094100,54700,54700,54700,54600,67
20250206,102000,736430200,54700,54600,54700,54600,268
20250206,101900,721772300,54700,54700,54700,54700,1
20250206,101800,721717600,54700,54600,54700,54600,301
20250206,101700,705254800,54600,54600,54600,54600,50
20250206,101600,702524800,54600,54600,54600,54600,47
20250206,101500,699958600,54600,54700,54700,54600,16
20250206,101400,699084900,54600,54700,54700,54600,36
20250206,101300,697118300,54600,54600,54600,54600,16
20250206,101200,696244700,54700,54600,54700,54600,25
20250206,101100,694877700,54600,54700,54700,54600,25
20250206,101000,693511700,54700,54600,54700,54600,19
20250206,100900,692474100,54700,54700,54700,54600,1178
20250206,100800,628038100,54700,54700,54700,54700,1
20250206,100700,627983400,54700,54900,54900,54700,13
20250206,100600,627272100,54700,54700,54800,54700,51
20250206,100500,624482300,54700,54800,54800,54700,57
20250206,100400,621360900,54800,54800,54800,54800,12
20250206,100300,620703300,54800,54800,54800,54800,24
20250206,100200,619388100,54800,54700,54800,54700,329
20250206,100100,601360300,54700,54700,54700,54700,0
20250206,100000,601360300,54700,54700,54800,54700,24
20250206,095900,600047300,54700,54700,54700,54700,13
20250206,095800,599336200,54800,54700,54800,54700,33
20250206,095700,597529400,54800,54800,54800,54800,6
20250206,095600,597200600,54700,54800,54800,54700,16
20250206,095500,596325000,54800,54700,54800,54700,434
20250206,095400,572563100,54700,54700,54700,54700,9
20250206,095300,572070800,54800,54800,54800,54800,6
20250206,095200,571742000,54800,54800,54800,54800,5
20250206,095100,571468000,54800,54800,54800,54800,0
20250206,095000,571468000,54800,54800,54800,54800,0
20250206,094900,571468000,54800,54800,54800,54800,0
20250206,094800,571468000,54800,54800,54800,54800,121
20250206,094700,564837200,54800,54700,54800,54700,6
20250206,094600,564508900,54800,54800,54800,54800,0
20250206,094500,564508900,54800,54800,54800,54800,101
20250206,094400,558974100,54800,54800,54800,54800,97
20250206,094300,553658500,54900,54800,54900,54800,39
20250206,094200,551520300,54800,54800,54800,54800,15
20250206,094100,550698300,54800,54700,54800,54700,39
20250206,094000,548564800,54800,54800,54800,54800,36
20250206,093900,546592000,54800,54800,54800,54800,116
20250206,093800,540235200,54800,54800,54800,54800,10
20250206,093700,539687200,54700,54700,54700,54700,10
20250206,093600,539140200,54900,54800,54900,54700,919
20250206,093500,488761100,54800,54800,54800,54800,4
20250206,093400,488541900,54700,54800,54800,54700,67
20250206,093300,484871300,54700,54700,54700,54700,309
20250206,093200,467969000,54700,54700,54700,54700,3
20250206,093100,467804900,54600,54700,54700,54600,3
20250206,093000,467641000,54700,54700,54700,54700,3
20250206,092900,467476900,54700,54700,54700,54700,0
20250206,092800,467476900,54700,54700,54700,54700,46
20250206,092700,464960700,54600,54600,54600,54600,1
20250206,092600,464906100,54700,54700,54800,54700,514
20250206,092500,436774100,54700,54700,54700,54600,91
20250206,092400,431798400,54700,54700,54700,54700,37
20250206,092300,429774500,54800,54800,54800,54800,0
20250206,092200,429774500,54800,54600,54800,54600,444
20250206,092100,405499600,54600,54600,54600,54600,21
20250206,092000,404353000,54600,54600,54600,54600,1
20250206,091900,404298400,54600,54600,54600,54600,21
20250206,091800,403151800,54600,54700,54700,54600,10
20250206,091700,402605700,54700,54700,54800,54700,143
20250206,091600,394783400,54700,54800,54800,54700,221
20250206,091500,382693600,54800,54700,54800,54700,1222
20250206,091400,315795300,54500,54600,54700,54500,570
20250206,091300,284671900,54600,54500,54700,54400,2407
20250206,091200,153396400,54400,54400,54400,54400,96
20250206,091100,148174000,54400,54400,54400,54400,374
20250206,091000,127828400,54500,54500,54500,54500,1
20250206,090900,127773900,54500,54500,54500,54500,0
20250206,090800,127773900,54500,54400,54500,54400,393
20250206,090700,106355700,54500,54300,54500,54300,187
20250206,090600,96183300,54400,54400,54400,54200,216
20250206,090500,84443300,54400,54400,54400,54400,18
20250206,090400,83464100,54500,54500,54500,54500,20
20250206,090300,82374100,54600,54300,54600,54300,876
20250206,090200,34724400,54400,54400,54400,54400,297
20250206,090100,18567600,54300,54500,54500,54300,159
20250206,090000,9903400,54500,54400,54500,54400,86