KissMeData/036570/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,192100,14467370500,173500,173500,173500,173500,5869
20250205,192000,14467370500,173500,173500,173500,173500,0
20250205,191900,14467370500,173500,173500,173500,173500,0
20250205,191800,14467370500,173500,173500,173500,173500,0
20250205,191700,14467370500,173500,173500,173500,173500,0
20250205,191600,14467370500,173500,173500,173500,173500,0
20250205,191500,14467370500,173500,173500,173500,173500,0
20250205,191400,14467370500,173500,173500,173500,173500,0
20250205,191300,14467370500,173500,173500,173500,173500,0
20250205,191200,14467370500,173500,173500,173500,173500,0
20250205,191100,14467370500,173500,173500,173500,173500,0
20250205,191000,14467370500,173500,173500,173500,173500,0
20250205,190900,14467370500,173500,173500,173500,173500,0
20250205,190800,14467370500,173500,173500,173500,173500,0
20250205,190700,14467370500,173500,173500,173500,173500,0
20250205,190600,14467370500,173500,173500,173500,173500,0
20250205,190500,14467370500,173500,173500,173500,173500,0
20250205,190400,14467370500,173500,173500,173500,173500,0
20250205,190300,14467370500,173500,173500,173500,173500,0
20250205,190200,14467370500,173500,173500,173500,173500,0
20250205,190100,14467370500,173500,173500,173500,173500,0
20250205,190000,14467370500,173500,173500,173500,173500,0
20250205,185900,14467370500,173500,173500,173500,173500,0
20250205,185800,14467370500,173500,173500,173500,173500,0
20250205,185700,14467370500,173500,173500,173500,173500,0
20250205,185600,14467370500,173500,173500,173500,173500,0
20250205,185500,14467370500,173500,173500,173500,173500,0
20250205,185400,14467370500,173500,173500,173500,173500,0
20250205,185300,14467370500,173500,173500,173500,173500,0
20250205,185200,14467370500,173500,173500,173500,173500,0
20250205,185100,14467370500,173500,173500,173500,173500,5869
20250205,185000,14467370500,173500,173500,173500,173500,0
20250205,184900,14467370500,173500,173500,173500,173500,0
20250205,184800,14467370500,173500,173500,173500,173500,0
20250205,184700,14467370500,173500,173500,173500,173500,0
20250205,184600,14467370500,173500,173500,173500,173500,0
20250205,184500,14467370500,173500,173500,173500,173500,0
20250205,184400,14467370500,173500,173500,173500,173500,0
20250205,184300,14467370500,173500,173500,173500,173500,0
20250205,184200,14467370500,173500,173500,173500,173500,0
20250205,184100,14467370500,173500,173500,173500,173500,0
20250205,184000,14467370500,173500,173500,173500,173500,0
20250205,183900,14467370500,173500,173500,173500,173500,0
20250205,183800,14467370500,173500,173500,173500,173500,0
20250205,183700,14467370500,173500,173500,173500,173500,0
20250205,183600,14467370500,173500,173500,173500,173500,0
20250205,183500,14467370500,173500,173500,173500,173500,0
20250205,183400,14467370500,173500,173500,173500,173500,0
20250205,183300,14467370500,173500,173500,173500,173500,0
20250205,183200,14467370500,173500,173500,173500,173500,0
20250205,183100,14467370500,173500,173500,173500,173500,0
20250205,183000,14467370500,173500,173500,173500,173500,0
20250205,182900,14467370500,173500,173500,173500,173500,0
20250205,182800,14467370500,173500,173500,173500,173500,0
20250205,182700,14467370500,173500,173500,173500,173500,0
20250205,182600,14467370500,173500,173500,173500,173500,0
20250205,182500,14467370500,173500,173500,173500,173500,0
20250205,182400,14467370500,173500,173500,173500,173500,0
20250205,182300,14467370500,173500,173500,173500,173500,0
20250205,182200,14467370500,173500,173500,173500,173500,0
20250205,182100,14467370500,173500,173500,173500,173500,5869
20250205,182000,14467370500,173500,173500,173500,173500,0
20250205,181900,14467370500,173500,173500,173500,173500,0
20250205,181800,14467370500,173500,173500,173500,173500,0
20250205,181700,14467370500,173500,173500,173500,173500,0
20250205,181600,14467370500,173500,173500,173500,173500,0
20250205,181500,14467370500,173500,173500,173500,173500,0
20250205,181400,14467370500,173500,173500,173500,173500,0
20250205,181300,14467370500,173500,173500,173500,173500,0
20250205,181200,14467370500,173500,173500,173500,173500,0
20250205,181100,14467370500,173500,173500,173500,173500,0
20250205,181000,14467370500,173500,173500,173500,173500,0
20250205,180900,14467370500,173500,173500,173500,173500,0
20250205,180800,14467370500,173500,173500,173500,173500,0
20250205,180700,14467370500,173500,173500,173500,173500,0
20250205,180600,14467370500,173500,173500,173500,173500,0
20250205,180500,14467370500,173500,173500,173500,173500,0
20250205,180400,14467370500,173500,173500,173500,173500,0
20250205,180300,14467370500,173500,173500,173500,173500,0
20250205,180200,14467370500,173500,173500,173500,173500,0
20250205,180100,14467370500,173500,173500,173500,173500,0
20250205,180000,14467370500,173500,173500,173500,173500,0
20250205,175900,14467370500,173500,173500,173500,173500,0
20250205,175800,14467370500,173500,173500,173500,173500,0
20250205,175700,14467370500,173500,173500,173500,173500,0
20250205,175600,14467370500,173500,173500,173500,173500,0
20250205,175500,14467370500,173500,173500,173500,173500,0
20250205,175400,14467370500,173500,173500,173500,173500,0
20250205,175300,14467370500,173500,173500,173500,173500,0
20250205,175200,14467370500,173500,173500,173500,173500,0
20250205,175100,14467370500,173500,173500,173500,173500,5869
20250205,175000,14467370500,173500,173500,173500,173500,0
20250205,174900,14467370500,173500,173500,173500,173500,0
20250205,174800,14467370500,173500,173500,173500,173500,0
20250205,174700,14467370500,173500,173500,173500,173500,0
20250205,174600,14467370500,173500,173500,173500,173500,0
20250205,174500,14467370500,173500,173500,173500,173500,0
20250205,174400,14467370500,173500,173500,173500,173500,0
20250205,174300,14467370500,173500,173500,173500,173500,0
20250205,174200,14467370500,173500,173500,173500,173500,0
20250205,174100,14467370500,173500,173500,173500,173500,0
20250205,174000,14467370500,173500,173500,173500,173500,0
20250205,173900,14467370500,173500,173500,173500,173500,0
20250205,173800,14467370500,173500,173500,173500,173500,0
20250205,173700,14467370500,173500,173500,173500,173500,0
20250205,173600,14467370500,173500,173500,173500,173500,0
20250205,173500,14467370500,173500,173500,173500,173500,0
20250205,173400,14467370500,173500,173500,173500,173500,0
20250205,173300,14467370500,173500,173500,173500,173500,0
20250205,173200,14467370500,173500,173500,173500,173500,0
20250205,173100,14467370500,173500,173500,173500,173500,0
20250205,173000,14467370500,173500,173500,173500,173500,0
20250205,172900,14467370500,173500,173500,173500,173500,0
20250205,172800,14467370500,173500,173500,173500,173500,0
20250205,172700,14467370500,173500,173500,173500,173500,0
20250205,172600,14467370500,173500,173500,173500,173500,0
20250205,172500,14467370500,173500,173500,173500,173500,0
20250205,172400,14467370500,173500,173500,173500,173500,0
20250205,172300,14467370500,173500,173500,173500,173500,0
20250205,172200,14467370500,173500,173500,173500,173500,0
20250205,172100,14467370500,173500,173500,173500,173500,5869
20250205,172000,14467370500,173500,173500,173500,173500,0
20250205,171900,14467370500,173500,173500,173500,173500,0
20250205,171800,14467370500,173500,173500,173500,173500,0
20250205,171700,14467370500,173500,173500,173500,173500,0
20250205,171600,14467370500,173500,173500,173500,173500,0
20250205,171500,14467370500,173500,173500,173500,173500,0
20250205,171400,14467370500,173500,173500,173500,173500,0
20250205,171300,14467370500,173500,173500,173500,173500,0
20250205,171200,14467370500,173500,173500,173500,173500,0
20250205,171100,14467370500,173500,173500,173500,173500,0
20250205,171000,14467370500,173500,173500,173500,173500,0
20250205,170900,14467370500,173500,173500,173500,173500,0
20250205,170800,14467370500,173500,173500,173500,173500,0
20250205,170700,14467370500,173500,173500,173500,173500,0
20250205,170600,14467370500,173500,173500,173500,173500,0
20250205,170500,14467370500,173500,173500,173500,173500,0
20250205,170400,14467370500,173500,173500,173500,173500,0
20250205,170300,14467370500,173500,173500,173500,173500,0
20250205,170200,14467370500,173500,173500,173500,173500,0
20250205,170100,14467370500,173500,173500,173500,173500,0
20250205,170000,14467370500,173500,173500,173500,173500,0
20250205,165900,14467370500,173500,173500,173500,173500,0
20250205,165800,14467370500,173500,173500,173500,173500,0
20250205,165700,14467370500,173500,173500,173500,173500,0
20250205,165600,14467370500,173500,173500,173500,173500,0
20250205,165500,14467370500,173500,173500,173500,173500,0
20250205,165400,14467370500,173500,173500,173500,173500,0
20250205,165300,14467370500,173500,173500,173500,173500,0
20250205,165200,14467370500,173500,173500,173500,173500,0
20250205,165100,14467370500,173500,173500,173500,173500,5869
20250205,165000,14467370500,173500,173500,173500,173500,0
20250205,164900,14467370500,173500,173500,173500,173500,0
20250205,164800,14467370500,173500,173500,173500,173500,0
20250205,164700,14467370500,173500,173500,173500,173500,0
20250205,164600,14467370500,173500,173500,173500,173500,0
20250205,164500,14467370500,173500,173500,173500,173500,0
20250205,164400,14467370500,173500,173500,173500,173500,0
20250205,164300,14467370500,173500,173500,173500,173500,0
20250205,164200,14467370500,173500,173500,173500,173500,0
20250205,164100,14467370500,173500,173500,173500,173500,0
20250205,164000,14467370500,173500,173500,173500,173500,0
20250205,163900,14467370500,173500,173500,173500,173500,0
20250205,163800,14467370500,173500,173500,173500,173500,0
20250205,163700,14467370500,173500,173500,173500,173500,0
20250205,163600,14467370500,173500,173500,173500,173500,0
20250205,163500,14467370500,173500,173500,173500,173500,0
20250205,163400,14467370500,173500,173500,173500,173500,0
20250205,163300,14467370500,173500,173500,173500,173500,0
20250205,163200,14467370500,173500,173500,173500,173500,0
20250205,163100,14467370500,173500,173500,173500,173500,0
20250205,163000,14467370500,173500,173500,173500,173500,0
20250205,162900,14467370500,173500,173500,173500,173500,0
20250205,162800,14467370500,173500,173500,173500,173500,0
20250205,162700,14467370500,173500,173500,173500,173500,0
20250205,162600,14467370500,173500,173500,173500,173500,0
20250205,162500,14467370500,173500,173500,173500,173500,0
20250205,162400,14467370500,173500,173500,173500,173500,0
20250205,162300,14467370500,173500,173500,173500,173500,0
20250205,162200,14467370500,173500,173500,173500,173500,0
20250205,162100,14467370500,173500,173500,173500,173500,5869
20250205,162000,14467370500,173500,173500,173500,173500,0
20250205,161900,14467370500,173500,173500,173500,173500,0
20250205,161800,14467370500,173500,173500,173500,173500,0
20250205,161700,14467370500,173500,173500,173500,173500,0
20250205,161600,14467370500,173500,173500,173500,173500,0
20250205,161500,14467370500,173500,173500,173500,173500,0
20250205,161400,14467370500,173500,173500,173500,173500,0
20250205,161300,14467370500,173500,173500,173500,173500,0
20250205,161200,14467370500,173500,173500,173500,173500,0
20250205,161100,14467370500,173500,173500,173500,173500,0
20250205,161000,14467370500,173500,173500,173500,173500,0
20250205,160900,14467370500,173500,173500,173500,173500,0
20250205,160800,14467370500,173500,173500,173500,173500,0
20250205,160700,14467370500,173500,173500,173500,173500,0
20250205,160600,14467370500,173500,173500,173500,173500,0
20250205,160500,14467370500,173500,173500,173500,173500,0
20250205,160400,14467370500,173500,173500,173500,173500,0
20250205,160300,14467370500,173500,173500,173500,173500,0
20250205,160200,14467370500,173500,173500,173500,173500,0
20250205,160100,14467370500,173500,173500,173500,173500,0
20250205,160000,14467370500,173500,173500,173500,173500,0
20250205,155900,14467370500,173500,173500,173500,173500,0
20250205,155800,14467370500,173500,173500,173500,173500,0
20250205,155700,14467370500,173500,173500,173500,173500,0
20250205,155600,14467370500,173500,173500,173500,173500,0
20250205,155500,14467370500,173500,173500,173500,173500,0
20250205,155400,14467370500,173500,173500,173500,173500,0
20250205,155300,14467370500,173500,173500,173500,173500,0
20250205,155200,14467370500,173500,173500,173500,173500,0
20250205,155100,14467370500,173500,173500,173500,173500,5869
20250205,155000,14467370500,173500,173500,173500,173500,0
20250205,154900,14467370500,173500,173500,173500,173500,0
20250205,154800,14467370500,173500,173500,173500,173500,0
20250205,154700,14467370500,173500,173500,173500,173500,0
20250205,154600,14467370500,173500,173500,173500,173500,0
20250205,154500,14467370500,173500,173500,173500,173500,0
20250205,154400,14467370500,173500,173500,173500,173500,0
20250205,154300,14467370500,173500,173500,173500,173500,0
20250205,154200,14467370500,173500,173500,173500,173500,0
20250205,154100,14467370500,173500,173500,173500,173500,0
20250205,154000,14467370500,173500,173500,173500,173500,0
20250205,153900,14467370500,173500,173500,173500,173500,0
20250205,153800,14467370500,173500,173500,173500,173500,0
20250205,153700,14467370500,173500,173500,173500,173500,0
20250205,153600,14467370500,173500,173500,173500,173500,0
20250205,153500,14467370500,173500,173500,173500,173500,0
20250205,153400,14467370500,173500,173500,173500,173500,0
20250205,153300,14467370500,173500,173500,173500,173500,0
20250205,153200,14467370500,173500,173500,173500,173500,0
20250205,153100,14467370500,173500,173500,173500,173500,0
20250205,153000,14467370500,173500,173500,173500,173500,5869
20250205,152900,13449099000,173200,173200,173200,173200,0
20250205,152800,13449099000,173200,173200,173200,173200,0
20250205,152700,13449099000,173200,173200,173200,173200,0
20250205,152600,13449099000,173200,173200,173200,173200,0
20250205,152500,13449099000,173200,173200,173200,173200,0
20250205,152400,13449099000,173200,173200,173200,173200,0
20250205,152300,13449099000,173200,173200,173200,173200,0
20250205,152200,13449099000,173200,173200,173200,173200,0
20250205,152100,13449099000,173200,173200,173200,173200,0
20250205,152000,13449099000,173200,173200,173200,173200,0
20250205,151900,13449099000,173200,173200,173300,173200,77
20250205,151800,13435760200,173400,173300,173400,173200,209
20250205,151700,13399539100,173200,173100,173400,173000,469
20250205,151600,13318308200,173100,173100,173100,173000,127
20250205,151500,13296324900,173000,173000,173100,173000,176
20250205,151400,13265874600,173000,172900,173000,172900,162
20250205,151300,13237856900,172900,173000,173100,172900,210
20250205,151200,13201535600,173000,173000,173000,172900,137
20250205,151100,13177838700,173000,172900,173100,172900,165
20250205,151000,13149294100,172900,172900,173000,172800,355
20250205,150900,13087889700,172900,173000,173000,172900,91
20250205,150800,13072147100,173000,173000,173000,172900,109
20250205,150700,13053293900,173000,172800,173000,172700,277
20250205,150600,13005415800,172800,172800,172800,172700,59
20250205,150500,12995220800,172700,172800,172900,172700,178
20250205,150400,12964458000,172900,172700,172900,172700,185
20250205,150300,12932497300,172900,172800,172900,172700,259
20250205,150200,12887732300,172800,172600,172800,172500,234
20250205,150100,12847336500,172600,172500,172600,172500,20
20250205,150000,12843885000,172600,172500,172600,172500,36
20250205,145900,12837674100,172500,172500,172500,172200,254
20250205,145800,12793897900,172500,172600,172600,172500,48
20250205,145700,12785614900,172600,172200,172800,172100,922
20250205,145600,12626736400,172200,172200,172300,172200,80
20250205,145500,12612958400,172300,172300,172400,172200,204
20250205,145400,12577811900,172400,172400,172400,172300,208
20250205,145300,12541962200,172400,172500,172500,172300,165
20250205,145200,12513519800,172500,172500,172600,172400,306
20250205,145100,12460726200,172500,172600,172600,172400,148
20250205,145000,12435196700,172600,172600,172600,172500,218
20250205,144900,12397587800,172500,172500,172600,172500,49
20250205,144800,12389134200,172600,172600,172700,172500,364
20250205,144700,12326305400,172600,172600,172700,172600,103
20250205,144600,12308526200,172700,172700,172700,172600,57
20250205,144500,12298686700,172700,172700,172700,172600,78
20250205,144400,12285217500,172700,172800,172800,172600,95
20250205,144300,12268812300,172800,172600,172800,172400,590
20250205,144200,12166999400,172600,172600,172700,172500,83
20250205,144100,12152673400,172700,172500,172700,172300,444
20250205,144000,12076109300,172500,172500,172500,172400,14
20250205,143900,12073694600,172500,172700,172700,172400,63
20250205,143800,12062825400,172600,172700,172700,172600,48
20250205,143700,12054539100,172700,172800,172800,172600,153
20250205,143600,12028117000,172700,172500,172700,172400,644
20250205,143500,11917020600,172500,172500,172500,172300,215
20250205,143400,11879944600,172500,172500,172500,172400,40
20250205,143300,11873047700,172500,172500,172500,172400,177
20250205,143200,11842531000,172500,172500,172500,172400,42
20250205,143100,11835289200,172500,172200,172500,172100,435
20250205,143000,11760371800,172200,172100,172200,172100,301
20250205,142900,11708559100,172100,172100,172200,172100,87
20250205,142800,11693583100,172100,172200,172200,172100,96
20250205,142700,11677057500,172200,172400,172400,172200,95
20250205,142600,11660683600,172400,172100,172500,171800,769
20250205,142500,11528333200,172100,172100,172100,172000,82
20250205,142400,11514226200,172000,172100,172200,172000,84
20250205,142300,11499770300,172100,172000,172200,172000,309
20250205,142200,11446590200,172100,172200,172200,172000,192
20250205,142100,11413547200,172200,172200,172200,172100,161
20250205,142000,11385837800,172100,172300,172300,172100,53
20250205,141900,11376710700,172300,172400,172500,172300,89
20250205,141800,11361367800,172300,172100,172500,172000,461
20250205,141700,11282037800,172100,171900,172100,171900,412
20250205,141600,11211187200,172000,172000,172100,171900,72
20250205,141500,11198806000,172100,172100,172100,171900,62
20250205,141400,11188142100,172000,172000,172100,172000,69
20250205,141300,11176273000,172000,172100,172200,172000,446
20250205,141200,11099523700,172100,172000,172100,172000,78
20250205,141100,11086106400,172100,172100,172200,172000,137
20250205,141000,11062527400,172000,172100,172200,172000,172
20250205,140900,11032923600,172100,172200,172200,172100,59
20250205,140800,11022768500,172100,172200,172300,172100,217
20250205,140700,10985391700,172400,172300,172400,172200,53
20250205,140600,10976261100,172400,172500,172500,172000,428
20250205,140500,10902526700,172500,172200,172600,172200,273
20250205,140400,10855497300,172100,172200,172200,172100,266
20250205,140300,10809717900,172100,172200,172300,172100,61
20250205,140200,10799216400,172200,172400,172400,172200,118
20250205,140100,10778885000,172400,172500,172600,172300,73
20250205,140000,10766293900,172500,172400,172500,172400,166
20250205,135900,10737662200,172300,172600,172600,172300,138
20250205,135800,10713870900,172400,172100,172500,172000,472
20250205,135700,10632597800,172100,172000,172200,172000,97
20250205,135600,10615905000,171900,172200,172200,171900,101
20250205,135500,10598528400,172200,172100,172500,172000,289
20250205,135400,10548786200,172000,172000,172000,172000,26
20250205,135300,10544314200,172000,171600,172000,171600,393
20250205,135200,10476819100,171600,171600,171600,171600,131
20250205,135100,10454339500,171700,171700,171800,171700,75
20250205,135000,10441461900,171800,171800,171800,171700,90
20250205,134900,10426000100,171800,171700,171800,171700,265
20250205,134800,10380489800,171700,171700,171800,171600,211
20250205,134700,10344259800,171700,171800,171800,171700,19
20250205,134600,10340997100,171800,171900,171900,171700,205
20250205,134500,10305771500,171900,171700,171900,171700,153
20250205,134400,10279495600,171800,171800,171800,171600,213
20250205,134300,10242911100,171800,171700,172000,171700,212
20250205,134200,10206492500,171700,171700,171700,171700,37
20250205,134100,10200139600,171600,171800,171800,171600,126
20250205,134000,10178516600,171800,171700,171800,171700,217
20250205,133900,10141255000,171700,171600,171800,171600,324
20250205,133800,10085634800,171600,171700,171700,171600,99
20250205,133700,10068639800,171700,171800,171800,171700,76
20250205,133600,10055588900,171700,171700,171700,171600,271
20250205,133500,10009058400,171700,171800,171800,171600,146
20250205,133400,9984002500,171700,171700,171700,171600,238
20250205,133300,9943149900,171700,171800,171800,171600,55
20250205,133200,9933708100,171800,171500,172000,171500,56
20250205,133100,9924093900,171600,171700,172000,171600,166
20250205,133000,9895597000,172100,171700,172100,171500,634
20250205,132900,9786783700,171700,171800,171800,171700,60
20250205,132800,9776478200,171700,171700,171700,171700,131
20250205,132700,9753985500,171700,171400,172300,171400,328
20250205,132600,9697666300,171400,171500,171500,171300,244
20250205,132500,9655845700,171500,171400,171500,171400,261
20250205,132400,9611104000,171400,171300,171400,171300,99
20250205,132300,9594144700,171400,171500,171500,171400,338
20250205,132200,9536200000,171500,171300,171500,171300,446
20250205,132100,9459769800,171300,171300,171400,171300,8
20250205,132000,9458399300,171300,171300,171400,171300,153
20250205,131900,9432188600,171300,171500,171500,171300,199
20250205,131800,9398077300,171500,171300,171600,171300,216
20250205,131700,9361035700,171300,171500,171500,171300,435
20250205,131600,9286474700,171500,171900,172000,171500,399
20250205,131500,9217973500,171900,171900,171900,171500,999
20250205,131400,9046427100,171800,172300,172400,171700,1500
20250205,131300,8788354100,172400,172500,172500,172300,127
20250205,131200,8766460700,172500,172500,172500,172500,43
20250205,131100,8759043200,172500,172700,172700,172500,61
20250205,131000,8748513800,172800,172600,172900,172500,220
20250205,130900,8710525100,172600,172600,172600,172600,49
20250205,130800,8702067700,172600,172700,172700,172600,60
20250205,130700,8691711500,172700,172800,172800,172700,130
20250205,130600,8669252100,172800,172600,172800,172600,58
20250205,130500,8659235000,172600,172600,172600,172600,21
20250205,130400,8655610400,172600,172600,172700,172600,25
20250205,130300,8651294800,172600,172600,172700,172600,10
20250205,130200,8649568700,172600,172600,172700,172600,108
20250205,130100,8630925900,172800,172700,172800,172700,17
20250205,130000,8627989300,172700,172800,172900,172700,75
20250205,125900,8615030300,172800,172700,172800,172700,79
20250205,125800,8601380700,172700,172600,172800,172600,65
20250205,125700,8590158700,172500,172600,172600,172400,98
20250205,125600,8573251500,172500,172500,172500,172500,223
20250205,125500,8534784000,172500,172600,172900,172500,169
20250205,125400,8505597800,172600,172600,172600,172600,5
20250205,125300,8504734800,172600,172800,172800,172600,102
20250205,125200,8487121100,172800,172700,172800,172700,42
20250205,125100,8479865900,172600,172600,172600,172600,4
20250205,125000,8479175500,172600,172700,172700,172600,38
20250205,124900,8472613900,172700,172700,172700,172700,2
20250205,124800,8472268500,172800,172600,172800,172600,55
20250205,124700,8462768400,172600,172700,172700,172600,26
20250205,124600,8458279100,172700,172700,172700,172700,17
20250205,124500,8455343200,172700,172900,172900,172700,114
20250205,124400,8435647000,172900,172800,172900,172800,53
20250205,124300,8426486000,172700,172800,172800,172700,37
20250205,124200,8420093400,172800,172800,172900,172700,96
20250205,124100,8403504700,172800,172800,172800,172800,41
20250205,124000,8396419900,172800,172800,172800,172800,10
20250205,123900,8394691900,172800,172500,173000,172500,100
20250205,123800,8377413800,172600,172500,172600,172500,11
20250205,123700,8375515300,172600,172600,172700,172500,38
20250205,123600,8368957400,172500,172600,172600,172500,17
20250205,123500,8366023300,172600,172600,172800,172600,17
20250205,123400,8363088900,172800,172700,173000,172600,140
20250205,123300,8338897400,172700,172700,172700,172700,0
20250205,123200,8338897400,172700,172700,172800,172600,48
20250205,123100,8330611400,172700,172700,172700,172700,13
20250205,123000,8328366300,173000,172500,173000,172500,53
20250205,122900,8319210200,172500,172400,173000,172400,301
20250205,122800,8267250900,172100,172400,172400,172100,362
20250205,122700,8204918200,172400,172500,172500,172400,88
20250205,122600,8189741700,172500,172800,172800,172500,525
20250205,122500,8099115000,172900,172800,172900,172800,7
20250205,122400,8097905300,172800,172900,172900,172800,11
20250205,122300,8096003700,172900,172800,172900,172800,79
20250205,122200,8082345100,172800,172800,172900,172800,100
20250205,122100,8065065000,172900,172800,172900,172800,83
20250205,122000,8050720000,172800,172800,172800,172800,6
20250205,121900,8049683200,172800,172800,172900,172800,39
20250205,121800,8042943800,172800,172900,172900,172800,62
20250205,121700,8032225200,173000,172800,173000,172800,14
20250205,121600,8029804000,173300,172800,173300,172800,58
20250205,121500,8019765600,172800,172800,172800,172800,34
20250205,121400,8013890400,172800,173000,173100,172800,184
20250205,121300,7982065700,172900,172900,172900,172900,11
20250205,121200,7980163800,172900,172700,172900,172700,55
20250205,121100,7970662300,172800,172700,172800,172700,8
20250205,121000,7969280400,172700,172700,172800,172700,18
20250205,120900,7966171400,172700,172800,172800,172700,22
20250205,120800,7962370600,172700,172900,172900,172700,35
20250205,120700,7956320500,172900,172700,173000,172700,67
20250205,120600,7944743800,172700,172700,172700,172700,6
20250205,120500,7943707600,172700,172700,172700,172700,26
20250205,120400,7939217400,172700,172700,172700,172700,31
20250205,120300,7933863700,172700,172700,172700,172600,23
20250205,120200,7929892300,172700,172600,172700,172600,23
20250205,120100,7925920400,172600,172600,172900,172500,112
20250205,120000,7906586100,172600,172500,172600,172500,43
20250205,115900,7899165600,172500,172500,172600,172500,93
20250205,115800,7883122000,172500,172400,172500,172400,75
20250205,115700,7870188000,172400,172400,172500,172400,43
20250205,115600,7862771700,172400,172500,172500,172400,22
20250205,115500,7858976900,172600,172400,172600,172400,40
20250205,115400,7852077500,172400,172400,172400,172400,9
20250205,115300,7850525900,172400,172400,172400,172400,17
20250205,115200,7847595100,172400,172400,172400,172400,24
20250205,115100,7843457500,172500,172500,172500,172400,30
20250205,115000,7838282600,172500,172400,172600,172400,44
20250205,114900,7830692300,172400,172600,172600,172300,16
20250205,114800,7827933900,172600,172600,172600,172500,23
20250205,114700,7823964900,172600,172300,172700,172300,81
20250205,114600,7809997800,172300,172300,172400,172300,23
20250205,114500,7806034700,172400,172200,172500,172200,40
20250205,114400,7799138900,172400,172300,172400,172200,48
20250205,114300,7790868500,172300,172300,172300,172200,144
20250205,114200,7766058900,172300,172300,172300,172300,23
20250205,114100,7762096000,172300,172200,172900,172200,291
20250205,114000,7711936300,172200,172200,172300,172200,21
20250205,113900,7708319000,172200,172200,172300,172200,23
20250205,113800,7704358200,172200,172500,172500,172200,334
20250205,113700,7646812700,172500,172600,172700,172500,87
20250205,113600,7631792800,172600,172500,172600,172400,106
20250205,113500,7613506400,172500,172500,172600,172500,18
20250205,113400,7610401300,172500,172500,172600,172500,11
20250205,113300,7608503700,172500,172900,172900,172500,74
20250205,113200,7595723900,173100,172900,173100,172800,54
20250205,113100,7586387400,173100,172900,173100,172600,136
20250205,113000,7562875600,172900,172900,172900,172900,9
20250205,112900,7561319500,173000,172800,173000,172500,80
20250205,112800,7547492200,172800,172900,172900,172800,111
20250205,112700,7528300600,172900,172500,172900,172300,203
20250205,112600,7493266300,172500,172600,172600,172500,36
20250205,112500,7487055500,172600,172700,172700,172600,6
20250205,112400,7486019700,172600,172500,172800,172500,27
20250205,112300,7481359000,172700,172700,172700,172500,49
20250205,112200,7472900900,172700,172500,172800,172500,30
20250205,112100,7467721000,172500,172600,172600,172500,39
20250205,112000,7460991900,172600,172500,172700,172500,34
20250205,111900,7455123500,172600,172400,172700,172400,57
20250205,111800,7445287800,172400,173000,173000,172400,114
20250205,111700,7425601300,172900,172900,172900,172900,6
20250205,111600,7424563900,172900,172800,173000,172800,47
20250205,111500,7416440100,172800,173000,173000,172800,63
20250205,111400,7405545200,173100,172800,173100,172800,60
20250205,111300,7395170200,172800,172900,173100,172800,145
20250205,111200,7370087100,172900,172800,173000,172700,53
20250205,111100,7360927300,172800,172800,173100,172800,224
20250205,111000,7322211700,173200,172800,173200,172800,79
20250205,110900,7308536500,172800,172800,173500,172800,106
20250205,110800,7290203300,173400,173200,173500,172800,323
20250205,110700,7234260100,173200,173200,173400,172900,46
20250205,110600,7226295700,173200,172800,173400,172700,200
20250205,110500,7191695000,172800,172800,172900,172800,100
20250205,110400,7174406700,172600,172700,172800,172600,42
20250205,110300,7167153100,172700,172900,172900,172700,42
20250205,110200,7159891500,172900,172700,172900,172600,107
20250205,110100,7141405600,172800,172600,172900,172500,295
20250205,110000,7090436800,172500,172900,172900,172500,354
20250205,105900,7029335100,172900,172900,172900,172800,68
20250205,105800,7017580900,172800,172800,172800,172700,115
20250205,105700,6997710900,172800,172700,172800,172700,88
20250205,105600,6982505200,172700,172900,172900,172700,122
20250205,105500,6961419400,172900,172800,172900,172800,78
20250205,105400,6947935400,172800,172800,172900,172800,21
20250205,105300,6944306500,172900,172900,173000,172800,215
20250205,105200,6907122700,172900,172900,172900,172900,50
20250205,105100,6898477700,172900,172900,173000,172900,117
20250205,105000,6878240300,173000,172900,173000,172900,27
20250205,104900,6873571000,172900,172900,173000,172800,346
20250205,104800,6813729900,172900,172900,173000,172900,62
20250205,104700,6803010000,173200,172900,173200,172800,30
20250205,104600,6797822900,172900,172900,173000,172900,58
20250205,104500,6787791200,172800,172800,172900,172700,100
20250205,104400,6770511300,172900,172800,172900,172800,44
20250205,104300,6762904700,172900,172900,172900,172800,53
20250205,104200,6753743300,172800,172800,172800,172600,121
20250205,104100,6732841800,172800,172700,172800,172700,43
20250205,104000,6725413500,172700,173000,173000,172700,99
20250205,103900,6708299900,173000,173100,173100,173000,9
20250205,103800,6706742800,173000,173100,173100,173000,34
20250205,103700,6700859500,173000,173000,173300,173000,154
20250205,103600,6674206900,173000,173200,173200,173000,98
20250205,103500,6657249000,173100,173500,173500,173100,108
20250205,103400,6638540600,173400,173600,173600,173400,48
20250205,103300,6630209600,173600,173400,173600,173400,37
20250205,103200,6623788300,173600,173200,173700,173100,458
20250205,103100,6544452500,173400,173800,173800,173100,251
20250205,103000,6500931000,173800,173800,174000,173600,96
20250205,102900,6484248900,173800,174200,174200,173600,271
20250205,102800,6437121300,174200,174000,174400,174000,123
20250205,102700,6415700300,174100,174000,174200,174000,143
20250205,102600,6390805000,174000,174400,174500,174000,280
20250205,102500,6342024300,174400,174700,174700,174400,243
20250205,102400,6299601000,174700,174700,174800,174700,117
20250205,102300,6279158200,174700,174800,174800,174600,694
20250205,102200,6157921500,174800,174800,174900,174700,249
20250205,102100,6114398400,174800,174600,174800,174600,528
20250205,102000,6022163900,174600,174500,174600,174500,188
20250205,101900,5989348400,174500,174100,174600,174100,2030
20250205,101800,5635483900,174100,174100,174100,174000,65
20250205,101700,5624169500,174100,174000,174100,174000,85
20250205,101600,5609378100,174100,174000,174100,174000,196
20250205,101500,5575265100,174000,174000,174100,173900,311
20250205,101400,5521152000,174000,173900,174000,173900,86
20250205,101300,5506189000,174000,174000,174100,173900,330
20250205,101200,5448764300,173800,173800,174100,173800,743
20250205,101100,5319500900,173700,173900,174000,173700,297
20250205,101000,5267863400,173900,173900,174000,173900,233
20250205,100900,5227332500,173900,173600,174000,173600,915
20250205,100800,5068293600,173600,172800,173700,172800,1880
20250205,100700,4742314400,172800,172900,173000,172800,79
20250205,100600,4728658600,172900,173100,173200,172900,102
20250205,100500,4711007700,173200,172900,173200,172900,160
20250205,100400,4683328000,172900,172900,173200,172900,172
20250205,100300,4653572300,172800,172800,172900,172800,27
20250205,100200,4648905700,172900,173000,173000,172900,79
20250205,100100,4635240200,173000,173100,173300,172900,220
20250205,100000,4597150400,173000,173100,173100,173000,18
20250205,095900,4594035900,173100,173000,173200,173000,87
20250205,095800,4578976700,173000,172900,173100,172800,106
20250205,095700,4560642600,173000,173000,173200,173000,157
20250205,095600,4533473600,173000,172800,173100,172800,63
20250205,095500,4522577300,172800,172300,173400,172000,723
20250205,095400,4397709600,172300,173200,173300,172200,680
20250205,095300,4280179500,173200,173100,173300,173100,103
20250205,095200,4262340600,173300,173300,173300,173200,192
20250205,095100,4229084200,173300,173300,173400,173100,318
20250205,095000,4173969500,173400,173200,173500,173200,567
20250205,094900,4075673300,173200,173100,173300,173000,698
20250205,094800,3954819400,173100,173200,173300,173100,127
20250205,094700,3932821700,173300,172800,173300,172800,1036
20250205,094600,3753523000,172800,172900,173000,172800,396
20250205,094500,3685056400,173000,172600,173000,172600,564
20250205,094400,3587557000,172500,172600,172800,172500,261
20250205,094300,3542487400,172600,172800,172800,172600,180
20250205,094200,3511396200,172700,172700,172900,172700,1109
20250205,094100,3319817800,172700,172600,172700,172500,315
20250205,094000,3265439600,172600,172600,172700,172600,279
20250205,093900,3217276200,172500,172600,172600,172400,103
20250205,093800,3199501500,172600,172400,172600,172400,302
20250205,093700,3147406500,172500,172700,172700,172500,250
20250205,093600,3104242300,172700,172700,172800,172500,231
20250205,093500,3064358700,172700,172900,172900,172700,65
20250205,093400,3053133000,172900,172800,173000,172600,457
20250205,093300,2974157500,172900,172700,173000,172600,550
20250205,093200,2879107700,172700,172800,173000,172700,437
20250205,093100,2803539600,172800,172200,173000,171900,2361
20250205,093000,2396073000,172100,171800,172300,171800,653
20250205,092900,2283766400,171700,171900,171900,171700,84
20250205,092800,2269331600,171900,171800,172000,171800,145
20250205,092700,2244413600,171800,171900,172100,171800,126
20250205,092600,2222744200,171800,171600,172000,171600,82
20250205,092500,2208665500,171700,171900,171900,171700,46
20250205,092400,2200761100,171900,172200,172200,171800,117
20250205,092300,2180651300,172400,171900,172500,171800,640
20250205,092200,2070499100,171900,172200,172400,171900,655
20250205,092100,1957734800,172300,172600,172600,172300,258
20250205,092000,1913258900,172600,172300,172700,172200,601
20250205,091900,1809633700,172300,171800,172500,171800,1299
20250205,091800,1586054800,171900,171200,172000,171200,675
20250205,091700,1470224600,171100,170800,171300,170700,866
20250205,091600,1322127100,170900,170200,171000,170200,839
20250205,091500,1178938400,170200,170200,170300,170100,191
20250205,091400,1146433800,170200,169900,170200,169700,350
20250205,091300,1086976500,169900,170000,170000,169900,75
20250205,091200,1074230000,170000,170000,170000,170000,4
20250205,091100,1073550000,169700,170500,170600,169600,476
20250205,091000,992477200,170500,169900,170500,169900,583
20250205,090900,893201800,170000,170200,170200,169600,239
20250205,090800,852610300,170200,170100,170300,170100,131
20250205,090700,830318400,170100,170000,170300,169600,168
20250205,090600,801741200,170000,169200,170200,169200,278
20250205,090500,754567000,169100,169900,169900,169100,253
20250205,090400,711652600,169900,169800,170000,169800,97
20250205,090300,695175500,170000,170300,170600,170000,216
20250205,090200,658377200,170300,170800,171100,170100,1351
20250205,090100,427726800,170900,170300,170900,170100,1681
20250205,090000,141047000,170300,169500,170800,169500,830