KissMeData/036570/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,192200,6759244600,171500,171500,171500,171500,2156
20250207,192100,6759244600,171500,171500,171500,171500,0
20250207,192000,6759244600,171500,171500,171500,171500,0
20250207,191900,6759244600,171500,171500,171500,171500,0
20250207,191800,6759244600,171500,171500,171500,171500,0
20250207,191700,6759244600,171500,171500,171500,171500,0
20250207,191600,6759244600,171500,171500,171500,171500,0
20250207,191500,6759244600,171500,171500,171500,171500,0
20250207,191400,6759244600,171500,171500,171500,171500,0
20250207,191300,6759244600,171500,171500,171500,171500,0
20250207,191200,6759244600,171500,171500,171500,171500,0
20250207,191100,6759244600,171500,171500,171500,171500,0
20250207,191000,6759244600,171500,171500,171500,171500,0
20250207,190900,6759244600,171500,171500,171500,171500,0
20250207,190800,6759244600,171500,171500,171500,171500,0
20250207,190700,6759244600,171500,171500,171500,171500,0
20250207,190600,6759244600,171500,171500,171500,171500,0
20250207,190500,6759244600,171500,171500,171500,171500,0
20250207,190400,6759244600,171500,171500,171500,171500,0
20250207,190300,6759244600,171500,171500,171500,171500,0
20250207,190200,6759244600,171500,171500,171500,171500,0
20250207,190100,6759244600,171500,171500,171500,171500,0
20250207,190000,6759244600,171500,171500,171500,171500,0
20250207,185900,6759244600,171500,171500,171500,171500,0
20250207,185800,6759244600,171500,171500,171500,171500,0
20250207,185700,6759244600,171500,171500,171500,171500,0
20250207,185600,6759244600,171500,171500,171500,171500,0
20250207,185500,6759244600,171500,171500,171500,171500,0
20250207,185400,6759244600,171500,171500,171500,171500,0
20250207,185300,6759244600,171500,171500,171500,171500,0
20250207,185200,6759244600,171500,171500,171500,171500,2156
20250207,185100,6759244600,171500,171500,171500,171500,0
20250207,185000,6759244600,171500,171500,171500,171500,0
20250207,184900,6759244600,171500,171500,171500,171500,0
20250207,184800,6759244600,171500,171500,171500,171500,0
20250207,184700,6759244600,171500,171500,171500,171500,0
20250207,184600,6759244600,171500,171500,171500,171500,0
20250207,184500,6759244600,171500,171500,171500,171500,0
20250207,184400,6759244600,171500,171500,171500,171500,0
20250207,184300,6759244600,171500,171500,171500,171500,0
20250207,184200,6759244600,171500,171500,171500,171500,0
20250207,184100,6759244600,171500,171500,171500,171500,0
20250207,184000,6759244600,171500,171500,171500,171500,0
20250207,183900,6759244600,171500,171500,171500,171500,0
20250207,183800,6759244600,171500,171500,171500,171500,0
20250207,183700,6759244600,171500,171500,171500,171500,0
20250207,183600,6759244600,171500,171500,171500,171500,0
20250207,183500,6759244600,171500,171500,171500,171500,0
20250207,183400,6759244600,171500,171500,171500,171500,0
20250207,183300,6759244600,171500,171500,171500,171500,0
20250207,183200,6759244600,171500,171500,171500,171500,0
20250207,183100,6759244600,171500,171500,171500,171500,0
20250207,183000,6759244600,171500,171500,171500,171500,0
20250207,182900,6759244600,171500,171500,171500,171500,0
20250207,182800,6759244600,171500,171500,171500,171500,0
20250207,182700,6759244600,171500,171500,171500,171500,0
20250207,182600,6759244600,171500,171500,171500,171500,0
20250207,182500,6759244600,171500,171500,171500,171500,0
20250207,182400,6759244600,171500,171500,171500,171500,0
20250207,182300,6759244600,171500,171500,171500,171500,0
20250207,182200,6759244600,171500,171500,171500,171500,2156
20250207,182100,6759244600,171500,171500,171500,171500,0
20250207,182000,6759244600,171500,171500,171500,171500,0
20250207,181900,6759244600,171500,171500,171500,171500,0
20250207,181800,6759244600,171500,171500,171500,171500,0
20250207,181700,6759244600,171500,171500,171500,171500,0
20250207,181600,6759244600,171500,171500,171500,171500,0
20250207,181500,6759244600,171500,171500,171500,171500,0
20250207,181400,6759244600,171500,171500,171500,171500,0
20250207,181300,6759244600,171500,171500,171500,171500,0
20250207,181200,6759244600,171500,171500,171500,171500,0
20250207,181100,6759244600,171500,171500,171500,171500,0
20250207,181000,6759244600,171500,171500,171500,171500,0
20250207,180900,6759244600,171500,171500,171500,171500,0
20250207,180800,6759244600,171500,171500,171500,171500,0
20250207,180700,6759244600,171500,171500,171500,171500,0
20250207,180600,6759244600,171500,171500,171500,171500,0
20250207,180500,6759244600,171500,171500,171500,171500,0
20250207,180400,6759244600,171500,171500,171500,171500,0
20250207,180300,6759244600,171500,171500,171500,171500,0
20250207,180200,6759244600,171500,171500,171500,171500,0
20250207,180100,6759244600,171500,171500,171500,171500,0
20250207,180000,6759244600,171500,171500,171500,171500,0
20250207,175900,6759244600,171500,171500,171500,171500,0
20250207,175800,6759244600,171500,171500,171500,171500,0
20250207,175700,6759244600,171500,171500,171500,171500,0
20250207,175600,6759244600,171500,171500,171500,171500,0
20250207,175500,6759244600,171500,171500,171500,171500,0
20250207,175400,6759244600,171500,171500,171500,171500,0
20250207,175300,6759244600,171500,171500,171500,171500,0
20250207,175200,6759244600,171500,171500,171500,171500,2156
20250207,175100,6759244600,171500,171500,171500,171500,0
20250207,175000,6759244600,171500,171500,171500,171500,0
20250207,174900,6759244600,171500,171500,171500,171500,0
20250207,174800,6759244600,171500,171500,171500,171500,0
20250207,174700,6759244600,171500,171500,171500,171500,0
20250207,174600,6759244600,171500,171500,171500,171500,0
20250207,174500,6759244600,171500,171500,171500,171500,0
20250207,174400,6759244600,171500,171500,171500,171500,0
20250207,174300,6759244600,171500,171500,171500,171500,0
20250207,174200,6759244600,171500,171500,171500,171500,0
20250207,174100,6759244600,171500,171500,171500,171500,0
20250207,174000,6759244600,171500,171500,171500,171500,0
20250207,173900,6759244600,171500,171500,171500,171500,0
20250207,173800,6759244600,171500,171500,171500,171500,0
20250207,173700,6759244600,171500,171500,171500,171500,0
20250207,173600,6759244600,171500,171500,171500,171500,0
20250207,173500,6759244600,171500,171500,171500,171500,0
20250207,173400,6759244600,171500,171500,171500,171500,0
20250207,173300,6759244600,171500,171500,171500,171500,0
20250207,173200,6759244600,171500,171500,171500,171500,0
20250207,173100,6759244600,171500,171500,171500,171500,0
20250207,173000,6759244600,171500,171500,171500,171500,0
20250207,172900,6759244600,171500,171500,171500,171500,0
20250207,172800,6759244600,171500,171500,171500,171500,0
20250207,172700,6759244600,171500,171500,171500,171500,0
20250207,172600,6759244600,171500,171500,171500,171500,0
20250207,172500,6759244600,171500,171500,171500,171500,0
20250207,172400,6759244600,171500,171500,171500,171500,0
20250207,172300,6759244600,171500,171500,171500,171500,0
20250207,172200,6759244600,171500,171500,171500,171500,2156
20250207,172100,6759244600,171500,171500,171500,171500,0
20250207,172000,6759244600,171500,171500,171500,171500,0
20250207,171900,6759244600,171500,171500,171500,171500,0
20250207,171800,6759244600,171500,171500,171500,171500,0
20250207,171700,6759244600,171500,171500,171500,171500,0
20250207,171600,6759244600,171500,171500,171500,171500,0
20250207,171500,6759244600,171500,171500,171500,171500,0
20250207,171400,6759244600,171500,171500,171500,171500,0
20250207,171300,6759244600,171500,171500,171500,171500,0
20250207,171200,6759244600,171500,171500,171500,171500,0
20250207,171100,6759244600,171500,171500,171500,171500,0
20250207,171000,6759244600,171500,171500,171500,171500,0
20250207,170900,6759244600,171500,171500,171500,171500,0
20250207,170800,6759244600,171500,171500,171500,171500,0
20250207,170700,6759244600,171500,171500,171500,171500,0
20250207,170600,6759244600,171500,171500,171500,171500,0
20250207,170500,6759244600,171500,171500,171500,171500,0
20250207,170400,6759244600,171500,171500,171500,171500,0
20250207,170300,6759244600,171500,171500,171500,171500,0
20250207,170200,6759244600,171500,171500,171500,171500,0
20250207,170100,6759244600,171500,171500,171500,171500,0
20250207,170000,6759244600,171500,171500,171500,171500,0
20250207,165900,6759244600,171500,171500,171500,171500,0
20250207,165800,6759244600,171500,171500,171500,171500,0
20250207,165700,6759244600,171500,171500,171500,171500,0
20250207,165600,6759244600,171500,171500,171500,171500,0
20250207,165500,6759244600,171500,171500,171500,171500,0
20250207,165400,6759244600,171500,171500,171500,171500,0
20250207,165300,6759244600,171500,171500,171500,171500,0
20250207,165200,6759244600,171500,171500,171500,171500,2156
20250207,165100,6759244600,171500,171500,171500,171500,0
20250207,165000,6759244600,171500,171500,171500,171500,0
20250207,164900,6759244600,171500,171500,171500,171500,0
20250207,164800,6759244600,171500,171500,171500,171500,0
20250207,164700,6759244600,171500,171500,171500,171500,0
20250207,164600,6759244600,171500,171500,171500,171500,0
20250207,164500,6759244600,171500,171500,171500,171500,0
20250207,164400,6759244600,171500,171500,171500,171500,0
20250207,164300,6759244600,171500,171500,171500,171500,0
20250207,164200,6759244600,171500,171500,171500,171500,0
20250207,164100,6759244600,171500,171500,171500,171500,0
20250207,164000,6759244600,171500,171500,171500,171500,0
20250207,163900,6759244600,171500,171500,171500,171500,0
20250207,163800,6759244600,171500,171500,171500,171500,0
20250207,163700,6759244600,171500,171500,171500,171500,0
20250207,163600,6759244600,171500,171500,171500,171500,0
20250207,163500,6759244600,171500,171500,171500,171500,0
20250207,163400,6759244600,171500,171500,171500,171500,0
20250207,163300,6759244600,171500,171500,171500,171500,0
20250207,163200,6759244600,171500,171500,171500,171500,0
20250207,163100,6759244600,171500,171500,171500,171500,0
20250207,163000,6759244600,171500,171500,171500,171500,0
20250207,162900,6759244600,171500,171500,171500,171500,0
20250207,162800,6759244600,171500,171500,171500,171500,0
20250207,162700,6759244600,171500,171500,171500,171500,0
20250207,162600,6759244600,171500,171500,171500,171500,0
20250207,162500,6759244600,171500,171500,171500,171500,0
20250207,162400,6759244600,171500,171500,171500,171500,0
20250207,162300,6759244600,171500,171500,171500,171500,0
20250207,162200,6759244600,171500,171500,171500,171500,2156
20250207,162100,6759244600,171500,171500,171500,171500,0
20250207,162000,6759244600,171500,171500,171500,171500,0
20250207,161900,6759244600,171500,171500,171500,171500,0
20250207,161800,6759244600,171500,171500,171500,171500,0
20250207,161700,6759244600,171500,171500,171500,171500,0
20250207,161600,6759244600,171500,171500,171500,171500,0
20250207,161500,6759244600,171500,171500,171500,171500,0
20250207,161400,6759244600,171500,171500,171500,171500,0
20250207,161300,6759244600,171500,171500,171500,171500,0
20250207,161200,6759244600,171500,171500,171500,171500,0
20250207,161100,6759244600,171500,171500,171500,171500,0
20250207,161000,6759244600,171500,171500,171500,171500,0
20250207,160900,6759244600,171500,171500,171500,171500,0
20250207,160800,6759244600,171500,171500,171500,171500,0
20250207,160700,6759244600,171500,171500,171500,171500,0
20250207,160600,6759244600,171500,171500,171500,171500,0
20250207,160500,6759244600,171500,171500,171500,171500,0
20250207,160400,6759244600,171500,171500,171500,171500,0
20250207,160300,6759244600,171500,171500,171500,171500,0
20250207,160200,6759244600,171500,171500,171500,171500,0
20250207,160100,6759244600,171500,171500,171500,171500,0
20250207,160000,6759244600,171500,171500,171500,171500,0
20250207,155900,6759244600,171500,171500,171500,171500,0
20250207,155800,6759244600,171500,171500,171500,171500,0
20250207,155700,6759244600,171500,171500,171500,171500,0
20250207,155600,6759244600,171500,171500,171500,171500,0
20250207,155500,6759244600,171500,171500,171500,171500,0
20250207,155400,6759244600,171500,171500,171500,171500,0
20250207,155300,6759244600,171500,171500,171500,171500,0
20250207,155200,6759244600,171500,171500,171500,171500,2156
20250207,155100,6759244600,171500,171500,171500,171500,0
20250207,155000,6759244600,171500,171500,171500,171500,0
20250207,154900,6759244600,171500,171500,171500,171500,0
20250207,154800,6759244600,171500,171500,171500,171500,0
20250207,154700,6759244600,171500,171500,171500,171500,0
20250207,154600,6759244600,171500,171500,171500,171500,0
20250207,154500,6759244600,171500,171500,171500,171500,0
20250207,154400,6759244600,171500,171500,171500,171500,0
20250207,154300,6759244600,171500,171500,171500,171500,0
20250207,154200,6759244600,171500,171500,171500,171500,0
20250207,154100,6759244600,171500,171500,171500,171500,0
20250207,154000,6759244600,171500,171500,171500,171500,0
20250207,153900,6759244600,171500,171500,171500,171500,0
20250207,153800,6759244600,171500,171500,171500,171500,0
20250207,153700,6759244600,171500,171500,171500,171500,0
20250207,153600,6759244600,171500,171500,171500,171500,0
20250207,153500,6759244600,171500,171500,171500,171500,0
20250207,153400,6759244600,171500,171500,171500,171500,0
20250207,153300,6759244600,171500,171500,171500,171500,0
20250207,153200,6759244600,171500,171500,171500,171500,0
20250207,153100,6759244600,171500,171500,171500,171500,0
20250207,153000,6759244600,171500,171500,171500,171500,2156
20250207,152900,6389490600,171500,171500,171500,171500,0
20250207,152800,6389490600,171500,171500,171500,171500,0
20250207,152700,6389490600,171500,171500,171500,171500,0
20250207,152600,6389490600,171500,171500,171500,171500,0
20250207,152500,6389490600,171500,171500,171500,171500,0
20250207,152400,6389490600,171500,171500,171500,171500,0
20250207,152300,6389490600,171500,171500,171500,171500,0
20250207,152200,6389490600,171500,171500,171500,171500,0
20250207,152100,6389490600,171500,171500,171500,171500,0
20250207,152000,6389490600,171500,171500,171500,171500,0
20250207,151900,6389490600,171500,171500,172100,171500,199
20250207,151800,6355320900,171600,171600,171600,171500,114
20250207,151700,6335761200,171500,171800,171800,171500,98
20250207,151600,6318943100,171800,171600,171900,171600,136
20250207,151500,6295584300,171700,171700,171700,171600,13
20250207,151400,6293352700,171600,171300,171800,171300,982
20250207,151300,6125016100,171300,171400,171400,171300,386
20250207,151200,6058893400,171300,171300,171400,171300,46
20250207,151100,6051012500,171400,171400,171400,171300,32
20250207,151000,6045529800,171300,171300,171400,171300,96
20250207,150900,6029084500,171400,171300,171400,171300,30
20250207,150800,6023944000,171400,171300,171400,171300,60
20250207,150700,6013661000,171300,171500,171600,171300,430
20250207,150600,5939952700,171400,171500,171500,171400,42
20250207,150500,5932751300,171500,171500,171500,171400,29
20250207,150400,5927778800,171400,171500,171500,171400,76
20250207,150300,5914750900,171400,171400,171500,171400,163
20250207,150200,5886801800,171500,171400,171500,171400,27
20250207,150100,5882173200,171400,171400,171500,171400,212
20250207,150000,5845832900,171500,171400,171500,171400,325
20250207,145900,5790105700,171400,171500,171500,171400,356
20250207,145800,5729052800,171500,171500,171600,171500,78
20250207,145700,5715674300,171500,171600,171600,171500,61
20250207,145600,5705208000,171600,171600,171600,171500,13
20250207,145500,5702977500,171600,171500,171600,171500,67
20250207,145400,5691486600,171500,171500,171600,171500,20
20250207,145300,5688056100,171600,171600,171600,171500,150
20250207,145200,5662317100,171700,171600,171700,171600,16
20250207,145100,5659570900,171600,171600,171700,171600,255
20250207,145000,5615800500,171600,171500,171600,171500,59
20250207,144900,5605677000,171600,171600,171700,171500,56
20250207,144800,5596066400,171600,171500,171600,171500,118
20250207,144700,5575818400,171600,171600,171600,171500,84
20250207,144600,5561404100,171700,171500,171700,171500,129
20250207,144500,5539268600,171500,171600,171600,171500,108
20250207,144400,5520741400,171600,171500,171600,171400,39
20250207,144300,5514052300,171500,171400,171500,171400,50
20250207,144200,5505478500,171400,171500,171500,171400,88
20250207,144100,5490393100,171500,171400,171500,171400,35
20250207,144000,5484393300,171400,171500,171500,171400,167
20250207,143900,5455756300,171500,171600,171600,171500,296
20250207,143800,5404989600,171600,171600,171700,171600,39
20250207,143700,5398297000,171600,171700,171700,171500,219
20250207,143600,5360717100,171600,171700,171700,171600,107
20250207,143500,5342351900,171700,171800,171900,171700,83
20250207,143400,5328092500,171900,171800,171900,171800,17
20250207,143300,5325171500,171800,171900,171900,171700,292
20250207,143200,5275003200,171900,172000,172000,171900,65
20250207,143100,5263829200,171900,172000,172000,171900,58
20250207,143000,5253858900,172000,172000,172000,171900,83
20250207,142900,5239590000,171900,172000,172000,171900,11
20250207,142800,5237698400,172000,172000,172000,172000,3
20250207,142700,5237182400,171900,172100,172100,171900,142
20250207,142600,5212755100,172000,172000,172100,172000,24
20250207,142500,5208626000,172100,172100,172100,172100,14
20250207,142400,5206216600,172100,172100,172100,172000,83
20250207,142300,5191938100,172100,172000,172100,172000,118
20250207,142200,5171641900,172000,172000,172000,171800,11
20250207,142100,5169750100,171900,171800,172100,171800,104
20250207,142000,5151876300,171900,171800,171900,171800,16
20250207,141900,5149127100,171900,171800,171900,171800,10
20250207,141800,5147408500,171900,172000,172000,171800,91
20250207,141700,5131766100,172100,171900,172100,171900,64
20250207,141600,5120759000,171900,172200,172200,171900,10
20250207,141500,5119038500,171800,172000,172400,171800,110
20250207,141400,5100118200,172000,172300,172300,171900,531
20250207,141300,5008709000,172300,172300,172400,172300,87
20250207,141200,4993718500,172300,172300,172400,172300,70
20250207,141100,4981653500,172400,172400,172400,172400,53
20250207,141000,4972516300,172500,172200,172500,172200,37
20250207,140900,4966141900,172200,172200,172200,172100,70
20250207,140800,4954088700,172200,172300,172400,172200,70
20250207,140700,4942029400,172300,172100,172300,172100,18
20250207,140600,4938929300,172200,172200,172400,172100,123
20250207,140500,4917751400,172300,172300,172400,172300,160
20250207,140400,4890176600,172400,172500,172500,172300,43
20250207,140300,4882763000,172500,172400,172500,172400,63
20250207,140200,4871897400,172400,172400,172500,172400,165
20250207,140100,4843444300,172300,172500,172500,172300,6
20250207,140000,4842409500,172400,172200,172400,172200,164
20250207,135900,4814149500,172100,172300,172300,172100,107
20250207,135800,4795723000,172300,172000,172300,171900,694
20250207,135700,4676318800,171900,171900,172000,171800,91
20250207,135600,4660677400,172000,171900,172000,171800,138
20250207,135500,4636959300,172000,171900,172000,171900,24
20250207,135400,4632832900,171900,171900,172000,171800,44
20250207,135300,4625269100,171900,171900,171900,171900,77
20250207,135200,4612032800,171900,171900,171900,171800,49
20250207,135100,4603609800,171900,171900,171900,171800,85
20250207,135000,4589000000,171900,171900,171900,171800,55
20250207,134900,4579550500,171900,171800,171900,171800,70
20250207,134800,4567523200,171800,171700,171800,171700,27
20250207,134700,4562885400,171800,171700,171800,171700,60
20250207,134600,4552582500,171700,171700,171800,171700,62
20250207,134500,4541935700,171800,171700,171800,171700,29
20250207,134400,4536955900,171800,171600,171800,171600,22
20250207,134300,4533176900,171700,171800,171800,171700,54
20250207,134200,4523904500,171800,171700,171800,171700,23
20250207,134100,4519954800,171700,171600,171700,171600,43
20250207,134000,4512571800,171600,171700,171700,171600,102
20250207,133900,4495066700,171700,171700,171700,171600,144
20250207,133800,4470344100,171800,171800,171800,171800,19
20250207,133700,4467079900,171800,171700,171900,171700,100
20250207,133600,4449900500,171800,171700,171800,171700,3
20250207,133500,4449385200,171700,171800,171800,171700,118
20250207,133400,4429113500,171900,171900,171900,171800,60
20250207,133300,4418804500,171900,171800,171900,171700,134
20250207,133200,4395783200,171800,171900,171900,171800,13
20250207,133100,4393549200,171900,171900,171900,171800,73
20250207,133000,4381006400,171900,171800,171900,171800,38
20250207,132900,4374474300,171800,171900,171900,171800,13
20250207,132800,4372240400,171900,172000,172000,171900,57
20250207,132700,4362439700,172000,172000,172100,172000,36
20250207,132600,4356247300,172000,172000,172100,172000,18
20250207,132500,4353150500,172000,171900,172000,171900,54
20250207,132400,4343867500,172000,172000,172100,172000,17
20250207,132300,4340942700,172000,172000,172100,171900,18
20250207,132200,4337847300,171800,171800,171900,171800,82
20250207,132100,4323759600,171900,172200,172200,171800,188
20250207,132000,4291418100,172200,172300,172300,172200,32
20250207,131900,4285905300,172300,172200,172400,172200,124
20250207,131800,4264537700,172100,172100,172200,172100,5
20250207,131700,4263676900,172200,172200,172300,172200,24
20250207,131600,4259543400,172100,172200,172200,172100,68
20250207,131500,4247835400,172200,172300,172400,172200,26
20250207,131400,4243355600,172400,172200,172400,172200,82
20250207,131300,4229227400,172200,172300,172300,172200,13
20250207,131200,4226988500,172300,172200,172300,172200,17
20250207,131100,4224059700,172300,172200,172300,172200,16
20250207,131000,4221303800,172100,172100,172200,172100,22
20250207,130900,4217516800,172200,172200,172300,172200,46
20250207,130800,4209595100,172200,172300,172300,172200,26
20250207,130700,4205116800,172200,172100,172200,172000,183
20250207,130600,4173621800,172200,172200,172300,172200,33
20250207,130500,4167938800,172300,172400,172400,172200,14
20250207,130400,4165527300,172500,171800,172500,171800,235
20250207,130300,4125048900,172000,171900,172000,171900,93
20250207,130200,4109060700,171900,171900,172000,171900,37
20250207,130100,4102699700,171900,171900,171900,171800,11
20250207,130000,4100809000,171900,172000,172000,171900,47
20250207,125900,4092729400,172000,171900,172000,171900,45
20250207,125800,4084991600,171900,171900,171900,171900,8
20250207,125700,4083616400,171900,172000,172000,171800,103
20250207,125600,4065915400,172000,172000,172000,171900,18
20250207,125500,4062820000,171900,172000,172000,171900,9
20250207,125400,4061272300,172000,172100,172100,171900,6
20250207,125300,4060240300,171900,172100,172100,171900,91
20250207,125200,4044587800,172100,171900,172100,171900,75
20250207,125100,4031688500,171900,171800,171900,171700,90
20250207,125000,4016231300,171800,171800,171800,171700,18
20250207,124900,4013139700,171700,171700,171700,171700,54
20250207,124800,4003867900,171700,171600,171700,171500,90
20250207,124700,3988420000,171600,171600,171600,171500,13
20250207,124600,3986189800,171600,171500,171600,171500,10
20250207,124500,3984474400,171600,171600,171600,171500,36
20250207,124400,3978296900,171700,171700,171700,171600,11
20250207,124300,3976409100,171700,171700,171700,171600,8
20250207,124200,3975035700,171700,171600,171800,171600,17
20250207,124100,3972116100,171800,171800,171800,171700,65
20250207,124000,3960954700,171700,171700,171800,171700,21
20250207,123900,3957347300,171800,171500,171800,171500,64
20250207,123800,3946362600,171700,171800,171900,171700,63
20250207,123700,3935538500,171700,171500,171700,171500,87
20250207,123600,3920611800,171600,171500,171600,171500,20
20250207,123500,3917180900,171700,171800,171800,171700,25
20250207,123400,3912887900,171800,171600,171800,171500,637
20250207,123300,3803630100,171700,171600,171700,171600,9
20250207,123200,3802085200,171600,171800,171800,171600,43
20250207,123100,3794704000,171800,171700,171900,171600,68
20250207,123000,3783024600,171800,171700,171800,171700,7
20250207,122900,3781822300,171800,171800,171900,171800,63
20250207,122800,3770998800,171900,171900,171900,171900,10
20250207,122700,3769279800,171900,171900,171900,171800,11
20250207,122600,3767389100,172000,172100,172100,172000,62
20250207,122500,3756725000,172000,171900,172000,171900,29
20250207,122400,3751738900,172000,171800,172000,171800,34
20250207,122300,3745897500,171700,171800,171800,171700,62
20250207,122200,3735251700,171800,171700,171800,171700,34
20250207,122100,3729413000,171800,171800,171800,171800,7
20250207,122000,3728210400,171900,171900,171900,171700,108
20250207,121900,3709658200,171900,172000,172000,171900,8
20250207,121800,3708282900,172000,171800,172000,171800,125
20250207,121700,3686801500,171800,172100,172100,171800,93
20250207,121600,3670814700,172100,171900,172200,171900,123
20250207,121500,3649665900,171900,172000,172000,171900,25
20250207,121400,3645368200,172000,172000,172000,171900,70
20250207,121300,3633330600,172000,172200,172200,171900,24
20250207,121200,3629200600,172100,172200,172200,171900,24
20250207,121100,3625070900,172300,171800,172300,171800,62
20250207,121000,3614400300,171900,172000,172000,171800,74
20250207,120900,3601684100,172000,172000,172000,172000,5
20250207,120800,3600824100,172000,171800,172000,171800,48
20250207,120700,3592570500,171900,171900,171900,171800,78
20250207,120600,3579167400,172000,172100,172200,171900,21
20250207,120500,3575553400,172100,171900,172200,171800,59
20250207,120400,3565411100,171900,172100,172100,171900,34
20250207,120300,3559563700,172100,171900,172200,171900,9
20250207,120200,3558014400,171900,171900,172000,171800,26
20250207,120100,3553544400,171800,172000,172000,171800,53
20250207,120000,3544438800,171800,171800,171800,171800,73
20250207,115900,3531897400,171800,171800,171900,171800,15
20250207,115800,3529320000,171900,172000,172000,171700,16
20250207,115700,3526570300,171900,171800,172000,171600,15
20250207,115600,3523993200,172000,171800,172000,171800,10
20250207,115500,3522275000,172200,171600,172300,171400,613
20250207,115400,3417020800,171700,171700,171700,171600,8
20250207,115300,3415647500,171700,171700,171700,171600,24
20250207,115200,3411527600,171700,171800,171800,171600,17
20250207,115100,3408609600,171600,171900,171900,171600,16
20250207,115000,3405862200,171900,171500,171900,171500,66
20250207,114900,3394535400,171500,171900,171900,171500,197
20250207,114800,3360713100,171800,171900,171900,171800,23
20250207,114700,3356761600,171900,171900,171900,171900,9
20250207,114600,3355214500,171800,171800,171900,171800,78
20250207,114500,3341813700,171900,171800,171900,171800,15
20250207,114400,3339235800,171900,172000,172000,171900,50
20250207,114300,3330637700,171900,172000,172000,171900,14
20250207,114200,3328230400,172100,172000,172100,171900,36
20250207,114100,3322039400,172000,171900,172000,171900,36
20250207,114000,3315850000,171800,171900,172000,171800,17
20250207,113900,3312928200,171900,172000,172000,171900,61
20250207,113800,3302441200,171900,172000,172000,171900,20
20250207,113700,3299001400,172000,172000,172000,171900,20
20250207,113600,3295562000,172100,172100,172200,172100,73
20250207,113500,3282997900,172200,172100,172200,172100,12
20250207,113400,3280932300,172100,172200,172200,172100,2
20250207,113300,3280588000,172200,172000,172200,171900,126
20250207,113200,3258919100,172000,172000,172000,172000,12
20250207,113100,3256855100,172000,172000,172000,171900,17
20250207,113000,3253931800,172000,172000,172000,171900,127
20250207,112900,3232092900,172000,171900,172000,171900,17
20250207,112800,3229169900,171900,171800,171900,171800,46
20250207,112700,3221266100,171700,172000,172000,171700,29
20250207,112600,3216283300,172000,171800,172000,171800,41
20250207,112500,3209234600,171800,171900,171900,171800,57
20250207,112400,3199437200,171900,171900,172000,171900,16
20250207,112300,3196686600,172000,172000,172000,172000,7
20250207,112200,3195482600,172000,171900,172100,171600,219
20250207,112100,3157873800,171900,172100,172100,171900,20
20250207,112000,3154434900,172100,171800,172200,171800,287
20250207,111900,3105067500,171800,172100,172100,171800,98
20250207,111800,3088228600,172000,172100,172100,171800,46
20250207,111700,3080319100,172100,171900,172100,171900,13
20250207,111600,3078082300,171900,171900,171900,171800,131
20250207,111500,3055565100,171900,171800,171900,171700,109
20250207,111400,3036843000,171800,171800,171900,171800,17
20250207,111300,3033921900,171800,171800,171800,171700,12
20250207,111200,3031860900,171600,171700,171800,171500,86
20250207,111100,3017097000,171800,171700,171900,171700,20
20250207,111000,3013661300,171600,171700,171700,171600,13
20250207,110900,3011429300,171800,171600,171800,171600,74
20250207,110800,2998729900,171600,171800,171900,171600,68
20250207,110700,2987053600,171800,171800,171800,171700,15
20250207,110600,2984477400,171700,171700,171800,171700,28
20250207,110500,2979669400,171800,171900,171900,171800,54
20250207,110400,2970390600,171900,171900,171900,171800,16
20250207,110300,2967641000,171900,172000,172000,171800,63
20250207,110200,2956811900,172000,172100,172100,172000,9
20250207,110100,2955263400,172200,171900,172200,171800,28
20250207,110000,2950449600,171800,172100,172100,171800,19
20250207,105900,2947182700,172100,171800,172300,171500,332
20250207,105800,2890188700,171800,171700,171800,171600,62
20250207,105700,2879546300,171700,171700,171700,171600,36
20250207,105600,2873365300,171700,171800,171800,171700,29
20250207,105500,2868385700,171800,172100,172200,171700,179
20250207,105400,2837612500,172100,171900,172100,171900,30
20250207,105300,2832453800,171900,171900,171900,171800,70
20250207,105200,2820420900,172000,172000,172000,171900,14
20250207,105100,2818013500,171900,171800,172000,171500,150
20250207,105000,2792255100,171900,171700,172000,171700,61
20250207,104900,2781773100,171700,171700,171700,171600,16
20250207,104800,2779026900,171600,171600,171700,171600,9
20250207,104700,2777482100,171500,171200,171700,171200,67
20250207,104600,2765999100,171200,171100,171800,171100,227
20250207,104500,2727112300,171300,171000,171300,171000,46
20250207,104400,2719241700,171000,171100,171200,171000,93
20250207,104300,2703334800,171200,170900,171200,170900,77
20250207,104200,2690167100,171000,171000,171100,170900,419
20250207,104100,2618517600,171000,171100,171200,171000,180
20250207,104000,2587726400,171100,171200,171300,171100,89
20250207,103900,2572495600,171100,171200,171300,171100,168
20250207,103800,2543735500,171200,171100,171200,171100,30
20250207,103700,2538602000,171100,171100,171200,171000,154
20250207,103600,2512253800,171000,171100,171200,171000,74
20250207,103500,2499594300,171200,171100,171200,171100,67
20250207,103400,2488130400,171000,171000,171100,171000,170
20250207,103300,2459058700,171100,171100,171100,171000,54
20250207,103200,2449821400,171100,171200,171200,171000,104
20250207,103100,2432027200,171200,171200,171200,171100,97
20250207,103000,2415428600,171300,171100,171300,171000,131
20250207,102900,2393015900,171100,171000,171100,171000,66
20250207,102800,2381729100,171100,171700,171700,171000,322
20250207,102700,2326630100,171200,171200,171200,171100,443
20250207,102600,2250806600,171200,171500,171500,171100,468
20250207,102500,2170670100,171500,171600,171700,171400,37
20250207,102400,2164326500,171300,171300,171400,171300,88
20250207,102300,2149251100,171200,171300,171300,171200,71
20250207,102200,2137093800,171200,171400,171400,171200,190
20250207,102100,2104554400,171400,171600,171600,171400,443
20250207,102000,2028576600,171600,171700,171700,171500,72
20250207,101900,2016219600,171700,171700,171700,171700,12
20250207,101800,2014159200,171700,171700,172000,171300,288
20250207,101700,1964771200,171500,171500,171900,171200,401
20250207,101600,1896077800,171500,172000,172000,171200,1679
20250207,101500,1607999600,172000,172100,172100,171900,245
20250207,101400,1565852700,172100,172300,172300,172100,83
20250207,101300,1551559000,172300,172600,172700,172200,446
20250207,101200,1474638000,172600,172600,172700,172600,13
20250207,101100,1472394100,172600,172900,172900,172600,25
20250207,101000,1468075800,172800,172700,172800,172700,27
20250207,100900,1463410700,172700,172700,172700,172700,17
20250207,100800,1460474800,172700,172600,172700,172600,97
20250207,100700,1443724200,172600,172600,172600,172600,9
20250207,100600,1442170800,172600,172600,172700,172500,30
20250207,100500,1436993600,172700,172500,172700,172400,28
20250207,100400,1432164300,172500,172400,172500,172400,13
20250207,100300,1429922700,172400,172600,172600,172400,72
20250207,100200,1417501500,172600,172600,172600,172600,3
20250207,100100,1416983700,172700,172700,172700,172600,30
20250207,100000,1411804500,172700,172600,172700,172600,13
20250207,095900,1409560200,172600,172600,172700,172600,107
20250207,095800,1391091900,172600,172600,172600,172600,14
20250207,095700,1388675500,172600,172800,172800,172600,35
20250207,095600,1382634300,172700,172800,172800,172700,22
20250207,095500,1378834400,172600,172600,172600,172600,5
20250207,095400,1377971400,172600,172700,172800,172600,31
20250207,095300,1372618800,172800,172800,172800,172800,0
20250207,095200,1372618800,172800,172800,172800,172600,90
20250207,095100,1357082000,172800,172700,172800,172700,29
20250207,095000,1352072500,172700,172700,172900,172700,71
20250207,094900,1339803000,172600,172600,172600,172600,18
20250207,094800,1336696200,172900,172500,172900,172500,2
20250207,094700,1336350800,172500,173000,173000,172400,346
20250207,094600,1276619200,173100,173100,173200,173100,20
20250207,094500,1273156700,172900,173100,173100,172900,25
20250207,094400,1268832600,173000,173100,173100,173000,39
20250207,094300,1262081800,173100,173000,173100,173000,20
20250207,094200,1258621400,173400,173100,173400,172900,77
20250207,094100,1245300300,173100,173300,173400,173100,66
20250207,094000,1233867800,173500,173000,173500,173000,259
20250207,093900,1189039100,172900,172800,172900,172800,101
20250207,093800,1171578600,172800,172800,173100,172800,129
20250207,093700,1149280100,172800,173100,173100,172700,33
20250207,093600,1143576700,172900,172800,172900,172800,60
20250207,093500,1133208000,172800,172800,172900,172800,36
20250207,093400,1126986200,173000,173000,173000,173000,6
20250207,093300,1125948200,173100,172800,173100,172600,55
20250207,093200,1116445400,172800,172600,172800,172600,28
20250207,093100,1111610600,172600,172800,172800,172500,24
20250207,093000,1107468200,172600,172900,172900,172600,78
20250207,092900,1094000000,172900,172800,173000,172600,162
20250207,092800,1066029400,172800,173000,173000,172800,127
20250207,092700,1044074100,173000,173100,173100,173000,23
20250207,092600,1040093300,173100,172900,173100,172900,18
20250207,092500,1036978700,172800,172700,172800,172700,120
20250207,092400,1016248700,172800,172900,172900,172800,102
20250207,092300,998616000,172900,173100,173100,172900,60
20250207,092200,988233100,173100,173500,173500,173100,101
20250207,092100,970732700,173500,173100,173500,173100,53
20250207,092000,961546400,173000,173800,173800,173000,140
20250207,091900,937247400,173900,173800,174200,173800,54
20250207,091800,927858900,174300,172700,174300,172700,2345
20250207,091700,520781400,172700,173000,173000,172600,311
20250207,091600,467039700,173000,173000,173000,172800,64
20250207,091500,455976900,173000,173000,173000,173000,1
20250207,091400,455803900,173000,172700,173000,172700,146
20250207,091300,430586700,172700,172800,172800,172700,203
20250207,091200,395527700,172800,172700,173100,172600,313
20250207,091100,341443700,172700,172700,172900,172700,57
20250207,091000,331597400,172700,173200,173200,172700,39
20250207,090900,324861600,172700,172700,173300,172600,191
20250207,090800,291858900,172700,173100,173300,172700,300
20250207,090700,239955400,173000,173300,173400,173000,106
20250207,090600,221586500,173100,172800,173400,172700,198
20250207,090500,187343000,172800,172300,172900,172300,117
20250207,090400,167146200,172300,172100,172300,171900,215
20250207,090300,130159100,172100,172000,172500,172000,57
20250207,090200,120349000,171900,171800,172400,171800,225
20250207,090100,81638400,171800,171700,171800,171600,9
20250207,090000,80093100,171600,171500,172100,171500,467