KissMeData/041510/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,192600,7845889900,87900,87900,87900,87900,992
20250206,192500,7845889900,87900,87900,87900,87900,0
20250206,192400,7845889900,87900,87900,87900,87900,0
20250206,192300,7845889900,87900,87900,87900,87900,0
20250206,192200,7845889900,87900,87900,87900,87900,0
20250206,192100,7845889900,87900,87900,87900,87900,0
20250206,192000,7845889900,87900,87900,87900,87900,0
20250206,191900,7845889900,87900,87900,87900,87900,0
20250206,191800,7845889900,87900,87900,87900,87900,0
20250206,191700,7845889900,87900,87900,87900,87900,0
20250206,191600,7845889900,87900,87900,87900,87900,0
20250206,191500,7845889900,87900,87900,87900,87900,0
20250206,191400,7845889900,87900,87900,87900,87900,0
20250206,191300,7845889900,87900,87900,87900,87900,0
20250206,191200,7845889900,87900,87900,87900,87900,0
20250206,191100,7845889900,87900,87900,87900,87900,0
20250206,191000,7845889900,87900,87900,87900,87900,0
20250206,190900,7845889900,87900,87900,87900,87900,0
20250206,190800,7845889900,87900,87900,87900,87900,0
20250206,190700,7845889900,87900,87900,87900,87900,0
20250206,190600,7845889900,87900,87900,87900,87900,0
20250206,190500,7845889900,87900,87900,87900,87900,0
20250206,190400,7845889900,87900,87900,87900,87900,0
20250206,190300,7845889900,87900,87900,87900,87900,0
20250206,190200,7845889900,87900,87900,87900,87900,0
20250206,190100,7845889900,87900,87900,87900,87900,0
20250206,190000,7845889900,87900,87900,87900,87900,0
20250206,185900,7845889900,87900,87900,87900,87900,0
20250206,185800,7845889900,87900,87900,87900,87900,0
20250206,185700,7845889900,87900,87900,87900,87900,0
20250206,185600,7845889900,87900,87900,87900,87900,992
20250206,185500,7845889900,87900,87900,87900,87900,0
20250206,185400,7845889900,87900,87900,87900,87900,0
20250206,185300,7845889900,87900,87900,87900,87900,0
20250206,185200,7845889900,87900,87900,87900,87900,0
20250206,185100,7845889900,87900,87900,87900,87900,0
20250206,185000,7845889900,87900,87900,87900,87900,0
20250206,184900,7845889900,87900,87900,87900,87900,0
20250206,184800,7845889900,87900,87900,87900,87900,0
20250206,184700,7845889900,87900,87900,87900,87900,0
20250206,184600,7845889900,87900,87900,87900,87900,0
20250206,184500,7845889900,87900,87900,87900,87900,0
20250206,184400,7845889900,87900,87900,87900,87900,0
20250206,184300,7845889900,87900,87900,87900,87900,0
20250206,184200,7845889900,87900,87900,87900,87900,0
20250206,184100,7845889900,87900,87900,87900,87900,0
20250206,184000,7845889900,87900,87900,87900,87900,0
20250206,183900,7845889900,87900,87900,87900,87900,0
20250206,183800,7845889900,87900,87900,87900,87900,0
20250206,183700,7845889900,87900,87900,87900,87900,0
20250206,183600,7845889900,87900,87900,87900,87900,0
20250206,183500,7845889900,87900,87900,87900,87900,0
20250206,183400,7845889900,87900,87900,87900,87900,0
20250206,183300,7845889900,87900,87900,87900,87900,0
20250206,183200,7845889900,87900,87900,87900,87900,0
20250206,183100,7845889900,87900,87900,87900,87900,0
20250206,183000,7845889900,87900,87900,87900,87900,0
20250206,182900,7845889900,87900,87900,87900,87900,0
20250206,182800,7845889900,87900,87900,87900,87900,0
20250206,182700,7845889900,87900,87900,87900,87900,0
20250206,182600,7845889900,87900,87900,87900,87900,992
20250206,182500,7845889900,87900,87900,87900,87900,0
20250206,182400,7845889900,87900,87900,87900,87900,0
20250206,182300,7845889900,87900,87900,87900,87900,0
20250206,182200,7845889900,87900,87900,87900,87900,0
20250206,182100,7845889900,87900,87900,87900,87900,0
20250206,182000,7845889900,87900,87900,87900,87900,0
20250206,181900,7845889900,87900,87900,87900,87900,0
20250206,181800,7845889900,87900,87900,87900,87900,0
20250206,181700,7845889900,87900,87900,87900,87900,0
20250206,181600,7845889900,87900,87900,87900,87900,0
20250206,181500,7845889900,87900,87900,87900,87900,0
20250206,181400,7845889900,87900,87900,87900,87900,0
20250206,181300,7845889900,87900,87900,87900,87900,0
20250206,181200,7845889900,87900,87900,87900,87900,0
20250206,181100,7845889900,87900,87900,87900,87900,0
20250206,181000,7845889900,87900,87900,87900,87900,0
20250206,180900,7845889900,87900,87900,87900,87900,0
20250206,180800,7845889900,87900,87900,87900,87900,0
20250206,180700,7845889900,87900,87900,87900,87900,0
20250206,180600,7845889900,87900,87900,87900,87900,0
20250206,180500,7845889900,87900,87900,87900,87900,0
20250206,180400,7845889900,87900,87900,87900,87900,0
20250206,180300,7845889900,87900,87900,87900,87900,0
20250206,180200,7845889900,87900,87900,87900,87900,0
20250206,180100,7845889900,87900,87900,87900,87900,0
20250206,180000,7845889900,87900,87900,87900,87900,0
20250206,175900,7845889900,87900,87900,87900,87900,0
20250206,175800,7845889900,87900,87900,87900,87900,0
20250206,175700,7845889900,87900,87900,87900,87900,0
20250206,175600,7845889900,87900,87900,87900,87900,992
20250206,175500,7845889900,87900,87900,87900,87900,0
20250206,175400,7845889900,87900,87900,87900,87900,0
20250206,175300,7845889900,87900,87900,87900,87900,0
20250206,175200,7845889900,87900,87900,87900,87900,0
20250206,175100,7845889900,87900,87900,87900,87900,0
20250206,175000,7845889900,87900,87900,87900,87900,0
20250206,174900,7845889900,87900,87900,87900,87900,0
20250206,174800,7845889900,87900,87900,87900,87900,0
20250206,174700,7845889900,87900,87900,87900,87900,0
20250206,174600,7845889900,87900,87900,87900,87900,0
20250206,174500,7845889900,87900,87900,87900,87900,0
20250206,174400,7845889900,87900,87900,87900,87900,0
20250206,174300,7845889900,87900,87900,87900,87900,0
20250206,174200,7845889900,87900,87900,87900,87900,0
20250206,174100,7845889900,87900,87900,87900,87900,0
20250206,174000,7845889900,87900,87900,87900,87900,0
20250206,173900,7845889900,87900,87900,87900,87900,0
20250206,173800,7845889900,87900,87900,87900,87900,0
20250206,173700,7845889900,87900,87900,87900,87900,0
20250206,173600,7845889900,87900,87900,87900,87900,0
20250206,173500,7845889900,87900,87900,87900,87900,0
20250206,173400,7845889900,87900,87900,87900,87900,0
20250206,173300,7845889900,87900,87900,87900,87900,0
20250206,173200,7845889900,87900,87900,87900,87900,0
20250206,173100,7845889900,87900,87900,87900,87900,0
20250206,173000,7845889900,87900,87900,87900,87900,0
20250206,172900,7845889900,87900,87900,87900,87900,0
20250206,172800,7845889900,87900,87900,87900,87900,0
20250206,172700,7845889900,87900,87900,87900,87900,0
20250206,172600,7845889900,87900,87900,87900,87900,992
20250206,172500,7845889900,87900,87900,87900,87900,0
20250206,172400,7845889900,87900,87900,87900,87900,0
20250206,172300,7845889900,87900,87900,87900,87900,0
20250206,172200,7845889900,87900,87900,87900,87900,0
20250206,172100,7845889900,87900,87900,87900,87900,0
20250206,172000,7845889900,87900,87900,87900,87900,0
20250206,171900,7845889900,87900,87900,87900,87900,0
20250206,171800,7845889900,87900,87900,87900,87900,0
20250206,171700,7845889900,87900,87900,87900,87900,0
20250206,171600,7845889900,87900,87900,87900,87900,0
20250206,171500,7845889900,87900,87900,87900,87900,0
20250206,171400,7845889900,87900,87900,87900,87900,0
20250206,171300,7845889900,87900,87900,87900,87900,0
20250206,171200,7845889900,87900,87900,87900,87900,0
20250206,171100,7845889900,87900,87900,87900,87900,0
20250206,171000,7845889900,87900,87900,87900,87900,0
20250206,170900,7845889900,87900,87900,87900,87900,0
20250206,170800,7845889900,87900,87900,87900,87900,0
20250206,170700,7845889900,87900,87900,87900,87900,0
20250206,170600,7845889900,87900,87900,87900,87900,0
20250206,170500,7845889900,87900,87900,87900,87900,0
20250206,170400,7845889900,87900,87900,87900,87900,0
20250206,170300,7845889900,87900,87900,87900,87900,0
20250206,170200,7845889900,87900,87900,87900,87900,0
20250206,170100,7845889900,87900,87900,87900,87900,0
20250206,170000,7845889900,87900,87900,87900,87900,0
20250206,165900,7845889900,87900,87900,87900,87900,0
20250206,165800,7845889900,87900,87900,87900,87900,0
20250206,165700,7845889900,87900,87900,87900,87900,0
20250206,165600,7845889900,87900,87900,87900,87900,992
20250206,165500,7845889900,87900,87900,87900,87900,0
20250206,165400,7845889900,87900,87900,87900,87900,0
20250206,165300,7845889900,87900,87900,87900,87900,0
20250206,165200,7845889900,87900,87900,87900,87900,0
20250206,165100,7845889900,87900,87900,87900,87900,0
20250206,165000,7845889900,87900,87900,87900,87900,0
20250206,164900,7845889900,87900,87900,87900,87900,0
20250206,164800,7845889900,87900,87900,87900,87900,0
20250206,164700,7845889900,87900,87900,87900,87900,0
20250206,164600,7845889900,87900,87900,87900,87900,0
20250206,164500,7845889900,87900,87900,87900,87900,0
20250206,164400,7845889900,87900,87900,87900,87900,0
20250206,164300,7845889900,87900,87900,87900,87900,0
20250206,164200,7845889900,87900,87900,87900,87900,0
20250206,164100,7845889900,87900,87900,87900,87900,0
20250206,164000,7845889900,87900,87900,87900,87900,0
20250206,163900,7845889900,87900,87900,87900,87900,0
20250206,163800,7845889900,87900,87900,87900,87900,0
20250206,163700,7845889900,87900,87900,87900,87900,0
20250206,163600,7845889900,87900,87900,87900,87900,0
20250206,163500,7845889900,87900,87900,87900,87900,0
20250206,163400,7845889900,87900,87900,87900,87900,0
20250206,163300,7845889900,87900,87900,87900,87900,0
20250206,163200,7845889900,87900,87900,87900,87900,0
20250206,163100,7845889900,87900,87900,87900,87900,0
20250206,163000,7845889900,87900,87900,87900,87900,0
20250206,162900,7845889900,87900,87900,87900,87900,0
20250206,162800,7845889900,87900,87900,87900,87900,0
20250206,162700,7845889900,87900,87900,87900,87900,0
20250206,162600,7845889900,87900,87900,87900,87900,992
20250206,162500,7845889900,87900,87900,87900,87900,0
20250206,162400,7845889900,87900,87900,87900,87900,0
20250206,162300,7845889900,87900,87900,87900,87900,0
20250206,162200,7845889900,87900,87900,87900,87900,0
20250206,162100,7845889900,87900,87900,87900,87900,0
20250206,162000,7845889900,87900,87900,87900,87900,0
20250206,161900,7845889900,87900,87900,87900,87900,0
20250206,161800,7845889900,87900,87900,87900,87900,0
20250206,161700,7845889900,87900,87900,87900,87900,0
20250206,161600,7845889900,87900,87900,87900,87900,0
20250206,161500,7845889900,87900,87900,87900,87900,0
20250206,161400,7845889900,87900,87900,87900,87900,0
20250206,161300,7845889900,87900,87900,87900,87900,0
20250206,161200,7845889900,87900,87900,87900,87900,0
20250206,161100,7845889900,87900,87900,87900,87900,0
20250206,161000,7845889900,87900,87900,87900,87900,0
20250206,160900,7845889900,87900,87900,87900,87900,0
20250206,160800,7845889900,87900,87900,87900,87900,0
20250206,160700,7845889900,87900,87900,87900,87900,0
20250206,160600,7845889900,87900,87900,87900,87900,0
20250206,160500,7845889900,87900,87900,87900,87900,0
20250206,160400,7845889900,87900,87900,87900,87900,0
20250206,160300,7845889900,87900,87900,87900,87900,0
20250206,160200,7845889900,87900,87900,87900,87900,0
20250206,160100,7845889900,87900,87900,87900,87900,0
20250206,160000,7845889900,87900,87900,87900,87900,0
20250206,155900,7845889900,87900,87900,87900,87900,0
20250206,155800,7845889900,87900,87900,87900,87900,0
20250206,155700,7845889900,87900,87900,87900,87900,0
20250206,155600,7845889900,87900,87900,87900,87900,992
20250206,155500,7845889900,87900,87900,87900,87900,0
20250206,155400,7845889900,87900,87900,87900,87900,0
20250206,155300,7845889900,87900,87900,87900,87900,0
20250206,155200,7845889900,87900,87900,87900,87900,0
20250206,155100,7845889900,87900,87900,87900,87900,0
20250206,155000,7845889900,87900,87900,87900,87900,0
20250206,154900,7845889900,87900,87900,87900,87900,0
20250206,154800,7845889900,87900,87900,87900,87900,0
20250206,154700,7845889900,87900,87900,87900,87900,0
20250206,154600,7845889900,87900,87900,87900,87900,0
20250206,154500,7845889900,87900,87900,87900,87900,0
20250206,154400,7845889900,87900,87900,87900,87900,0
20250206,154300,7845889900,87900,87900,87900,87900,0
20250206,154200,7845889900,87900,87900,87900,87900,0
20250206,154100,7845889900,87900,87900,87900,87900,0
20250206,154000,7845889900,87900,87900,87900,87900,0
20250206,153900,7845889900,87900,87900,87900,87900,0
20250206,153800,7845889900,87900,87900,87900,87900,0
20250206,153700,7845889900,87900,87900,87900,87900,0
20250206,153600,7845889900,87900,87900,87900,87900,0
20250206,153500,7845889900,87900,87900,87900,87900,0
20250206,153400,7845889900,87900,87900,87900,87900,0
20250206,153300,7845889900,87900,87900,87900,87900,0
20250206,153200,7845889900,87900,87900,87900,87900,0
20250206,153100,7845889900,87900,87900,87900,87900,0
20250206,153000,7845889900,87900,87900,87900,87900,992
20250206,152900,7758693100,88000,88000,88000,88000,0
20250206,152800,7758693100,88000,88000,88000,88000,0
20250206,152700,7758693100,88000,88000,88000,88000,0
20250206,152600,7758693100,88000,88000,88000,88000,0
20250206,152500,7758693100,88000,88000,88000,88000,0
20250206,152400,7758693100,88000,88000,88000,88000,0
20250206,152300,7758693100,88000,88000,88000,88000,0
20250206,152200,7758693100,88000,88000,88000,88000,0
20250206,152100,7758693100,88000,88000,88000,88000,0
20250206,152000,7758693100,88000,88000,88000,88000,0
20250206,151900,7758693100,88000,88100,88100,88000,111
20250206,151800,7748922200,88100,88000,88100,87900,701
20250206,151700,7687233100,88000,88000,88100,88000,490
20250206,151600,7644110300,88000,88100,88100,88000,126
20250206,151500,7633016800,88100,88100,88100,88000,203
20250206,151400,7615147500,88100,88100,88100,88100,68
20250206,151300,7609156700,88100,88100,88100,88000,536
20250206,151200,7561985200,88100,88100,88100,88000,453
20250206,151100,7522076600,88100,88100,88100,88100,32
20250206,151000,7519257400,88100,88000,88100,88000,175
20250206,150900,7503854200,88000,88000,88100,88000,70
20250206,150800,7497690800,88000,88000,88100,88000,18
20250206,150700,7496106100,88100,88000,88100,88000,28
20250206,150600,7493641300,88100,88100,88100,88000,48
20250206,150500,7489413100,88100,88000,88100,88000,147
20250206,150400,7476476500,88100,88000,88100,88000,1205
20250206,150300,7370431900,88100,88100,88100,88000,32
20250206,150200,7367614200,88100,88100,88100,88100,9
20250206,150100,7366821300,88000,88000,88000,88000,1
20250206,150000,7366733300,88100,88100,88200,88100,493
20250206,145900,7323285800,88100,88000,88100,88000,5
20250206,145800,7322845500,88000,88100,88100,88000,33
20250206,145700,7319939000,88100,88000,88100,88000,333
20250206,145600,7290610600,88000,88000,88100,88000,21
20250206,145500,7288761900,88100,88000,88100,88000,333
20250206,145400,7259456800,88100,88000,88100,88000,22
20250206,145300,7257520600,88000,88100,88100,88000,118
20250206,145200,7247126200,88100,88100,88100,88000,19
20250206,145100,7245453400,88100,88100,88100,88000,153
20250206,145000,7231989000,88000,88100,88100,88000,25
20250206,144900,7229788700,88100,88000,88100,88000,10
20250206,144800,7228908400,88000,88000,88100,88000,30
20250206,144700,7226268300,88000,88000,88100,88000,4
20250206,144600,7225916100,88100,88100,88100,88000,14
20250206,144500,7224683000,88000,88000,88000,88000,19
20250206,144400,7223011000,88000,88000,88000,87900,188
20250206,144300,7206467300,88000,88000,88000,87900,82
20250206,144200,7199251400,87900,88000,88000,87900,5
20250206,144100,7198811600,88000,88000,88000,88000,441
20250206,144000,7160003600,88000,88000,88000,88000,2
20250206,143900,7159827600,88000,88000,88100,88000,5
20250206,143800,7159387500,88100,88200,88200,88100,293
20250206,143700,7133574100,88100,88100,88200,88100,586
20250206,143600,7081945200,88200,88100,88200,88100,8
20250206,143500,7081240200,88100,88200,88200,88100,118
20250206,143400,7070832800,88200,88000,88200,88000,184
20250206,143300,7054633300,88000,88000,88200,88000,367
20250206,143200,7022331500,88200,88200,88200,88000,275
20250206,143100,6998113300,88200,88200,88200,88200,2
20250206,143000,6997936900,88200,88100,88200,88100,76
20250206,142900,6991241100,88200,88100,88200,88100,207
20250206,142800,6972985100,88100,88200,88200,88100,78
20250206,142700,6966113200,88100,88100,88200,88100,238
20250206,142600,6945144700,88200,88200,88200,88200,1
20250206,142500,6945056500,88200,88200,88200,88200,0
20250206,142400,6945056500,88200,88200,88200,88100,140
20250206,142300,6932718900,88200,88200,88300,88200,56
20250206,142200,6927778400,88300,88200,88300,88200,31
20250206,142100,6925043000,88200,88000,88200,88000,196
20250206,142000,6907775600,88100,88300,88300,88100,327
20250206,141900,6878935300,88300,88200,88300,88200,421
20250206,141800,6841788100,88200,88100,88200,88100,511
20250206,141700,6796756800,88000,88100,88200,88000,58
20250206,141600,6791646400,88200,88000,88300,88000,1383
20250206,141500,6669739900,88100,88000,88100,87800,2002
20250206,141400,6493605900,88100,88100,88100,88000,106
20250206,141300,6484267400,88100,88000,88100,88000,1037
20250206,141200,6392981600,87900,87900,87900,87900,3
20250206,141100,6392717900,88000,88000,88000,88000,1
20250206,141000,6392629900,88000,87900,88000,87900,6
20250206,140900,6392102300,87900,87900,88000,87900,98
20250206,140800,6383486100,88000,87900,88000,87900,12
20250206,140700,6382431100,87900,87900,88000,87900,44
20250206,140600,6378562100,87900,87900,88000,87900,46
20250206,140500,6374518600,87900,87900,88000,87900,128
20250206,140400,6363266200,87900,87900,87900,87900,3
20250206,140300,6363002500,88000,87900,88000,87900,14
20250206,140200,6361771800,87900,87900,87900,87900,2
20250206,140100,6361596000,88000,87900,88000,87900,40
20250206,140000,6358076200,87900,87900,87900,87900,10
20250206,135900,6357197200,88000,88000,88000,88000,0
20250206,135800,6357197200,88000,87900,88000,87900,364
20250206,135700,6325166300,88000,87900,88000,87900,22
20250206,135600,6323230600,88000,88000,88000,87900,166
20250206,135500,6308627600,88000,87900,88000,87900,93
20250206,135400,6300443800,87900,88000,88000,87900,14
20250206,135300,6299212200,88000,88000,88000,87900,9
20250206,135200,6298420500,88000,87900,88000,87900,101
20250206,135100,6289542300,88000,88000,88000,87900,34
20250206,135000,6286551100,88000,88000,88000,88000,3
20250206,134900,6286287100,88000,88000,88000,88000,13
20250206,134800,6285143100,88000,88000,88000,88000,60
20250206,134700,6279863100,88000,88000,88000,87900,88
20250206,134600,6272119200,88000,88000,88000,87900,405
20250206,134500,6236479300,88000,87900,88000,87900,11
20250206,134400,6235512000,87900,87900,88000,87900,48
20250206,134300,6231292600,88000,88000,88000,87900,7
20250206,134200,6230676700,88000,88000,88000,87900,24
20250206,134100,6228565200,87900,88000,88000,87900,116
20250206,134000,6218357300,88000,88000,88000,87900,101
20250206,133900,6209475500,87900,87900,87900,87800,176
20250206,133800,6194005900,87900,87800,87900,87800,72
20250206,133700,6187679700,87800,87900,87900,87800,42
20250206,133600,6183988000,87800,87900,87900,87800,161
20250206,133500,6169850400,87900,87800,87900,87800,82
20250206,133400,6162649900,87900,87900,87900,87800,27
20250206,133300,6160278300,87800,87900,87900,87800,87
20250206,133200,6152639300,87900,87700,87900,87700,42
20250206,133100,6148951500,87700,87900,87900,87700,31
20250206,133000,6146229700,87700,87800,87900,87700,88
20250206,132900,6138504700,87900,87800,87900,87800,51
20250206,132800,6134022200,87800,87900,87900,87800,56
20250206,132700,6129104900,87800,87800,87900,87800,31
20250206,132600,6126382900,87900,87800,87900,87800,79
20250206,132500,6119446600,87800,87800,87900,87500,1073
20250206,132400,6025393700,87900,87800,87900,87800,9
20250206,132300,6024603300,87900,87900,87900,87800,56
20250206,132200,6019681900,87800,87700,87900,87700,446
20250206,132100,5980559600,87700,87800,87800,87700,146
20250206,132000,5967755200,87800,87800,87800,87800,4
20250206,131900,5967404000,87700,87800,87800,87700,76
20250206,131800,5960735500,87800,87800,87800,87700,25
20250206,131700,5958542700,87700,87700,87800,87700,5
20250206,131600,5958103900,87700,87800,87800,87700,7
20250206,131500,5957489900,87700,87600,87900,87500,1070
20250206,131400,5863794800,87700,87600,87700,87600,3
20250206,131300,5863531800,87600,87700,87700,87600,27
20250206,131200,5861164200,87700,87800,87900,87600,561
20250206,131100,5811954400,87800,87900,87900,87800,5
20250206,131000,5811515200,87900,87900,87900,87800,28
20250206,130900,5809054400,87900,87900,87900,87800,21
20250206,130800,5807208800,87900,87900,87900,87900,1
20250206,130700,5807120900,87900,87900,87900,87900,4
20250206,130600,5806769300,87800,87800,87900,87800,25
20250206,130500,5804574100,87900,88000,88000,87900,24
20250206,130400,5802464300,88000,88000,88000,88000,26
20250206,130300,5800176300,88000,87800,88000,87800,32
20250206,130200,5797366000,87900,88000,88000,87900,453
20250206,130100,5757514800,87800,87900,87900,87800,103
20250206,130000,5748471200,87800,87900,87900,87800,27
20250206,125900,5746100400,87900,88000,88000,87900,56
20250206,125800,5741177500,88000,88000,88000,88000,36
20250206,125700,5738009500,88000,88000,88000,87900,27
20250206,125600,5735634000,88000,87900,88000,87900,205
20250206,125500,5717614100,87900,88200,88200,87800,1158
20250206,125400,5615648700,88200,88200,88200,88100,18
20250206,125300,5614061700,88200,88200,88200,88100,60
20250206,125200,5608773100,88200,88100,88200,88100,449
20250206,125100,5569205800,88100,88100,88100,88000,45
20250206,125000,5565241800,88100,88100,88100,88000,47
20250206,124900,5561104000,88100,88100,88100,88000,47
20250206,124800,5556965500,88100,88100,88100,88000,35
20250206,124700,5553882700,88100,88000,88100,88000,870
20250206,124600,5477302500,88000,87900,88000,87900,4
20250206,124500,5476950800,87900,88000,88000,87900,13
20250206,124400,5475807100,87900,87900,88000,87900,2533
20250206,124300,5253146100,87800,87700,87900,87700,449
20250206,124200,5213729700,87700,87600,87700,87600,30
20250206,124100,5211099300,87600,87700,87700,87600,12
20250206,124000,5210047500,87700,87700,87700,87700,10
20250206,123900,5209170500,87700,87700,87700,87600,112
20250206,123800,5199348700,87700,87600,87700,87600,24
20250206,123700,5197244300,87600,87600,87600,87500,369
20250206,123600,5164920400,87500,87600,87600,87500,9
20250206,123500,5164132700,87600,87600,87600,87600,1
20250206,123400,5164045100,87600,87600,87600,87500,84
20250206,123300,5156686800,87600,87500,87600,87500,11
20250206,123200,5155723800,87500,87600,87600,87500,73
20250206,123100,5149336000,87600,87600,87600,87500,20
20250206,123000,5147584800,87500,87600,87600,87500,19
20250206,122900,5145921700,87500,87500,87600,87500,14
20250206,122800,5144696100,87600,87500,87600,87500,2
20250206,122700,5144521000,87600,87600,87600,87500,8
20250206,122600,5143820500,87600,87600,87600,87600,5
20250206,122500,5143382500,87600,87500,87600,87500,5
20250206,122400,5142944700,87500,87500,87600,87500,5
20250206,122300,5142507100,87600,87500,87600,87500,6
20250206,122200,5141981900,87600,87600,87600,87500,35
20250206,122100,5138916000,87600,87500,87600,87400,137
20250206,122000,5126939800,87600,87300,87600,87300,417
20250206,121900,5090470500,87300,87600,87600,87300,219
20250206,121800,5071316500,87600,87600,87600,87500,39
20250206,121700,5067903600,87500,87600,87600,87500,12
20250206,121600,5066852500,87600,87600,87600,87500,6
20250206,121500,5066327100,87600,87500,87600,87500,12
20250206,121400,5065276700,87600,87500,87600,87300,32
20250206,121300,5062477000,87500,87300,87600,87200,528
20250206,121200,5016347800,87300,87300,87400,87300,324
20250206,121100,4988062400,87400,87400,87400,87400,7
20250206,121000,4987450600,87300,87400,87400,87300,63
20250206,120900,4981949800,87400,87400,87400,87300,7
20250206,120800,4981338100,87300,87400,87400,87300,18
20250206,120700,4979765300,87300,87400,87400,87300,562
20250206,120600,4930700300,87600,87400,87600,87400,51
20250206,120500,4926239900,87500,87600,87600,87500,52
20250206,120400,4921689700,87600,87500,87600,87500,64
20250206,120300,4916085900,87400,87500,87600,87300,567
20250206,120200,4866483600,87600,87600,87600,87400,702
20250206,120100,4805091200,87600,87600,87600,87500,8
20250206,120000,4804390600,87600,87600,87600,87500,86
20250206,115900,4796858000,87600,87500,87600,87500,8
20250206,115800,4796157300,87600,87500,87600,87500,6
20250206,115700,4795631800,87600,87600,87600,87500,35
20250206,115600,4792568700,87500,87600,87600,87500,14
20250206,115500,4791342700,87500,87600,87600,87500,4
20250206,115400,4790992500,87600,87500,87600,87500,24
20250206,115300,4788891900,87600,87600,87600,87600,4
20250206,115200,4788541500,87600,87500,87600,87500,8
20250206,115100,4787841000,87500,87600,87600,87400,24
20250206,115000,4785740600,87600,87500,87600,87400,96
20250206,114900,4777335500,87500,87500,87500,87400,160
20250206,114800,4763340500,87600,87600,87600,87500,43
20250206,114700,4759577500,87500,87600,87600,87500,11
20250206,114600,4758614500,87600,87500,87600,87500,11
20250206,114500,4757651200,87600,87500,87600,87500,16
20250206,114400,4756250200,87600,87600,87600,87600,6
20250206,114300,4755724600,87600,87500,87600,87400,39
20250206,114200,4752312400,87400,87500,87500,87400,13
20250206,114100,4751175600,87500,87500,87500,87400,14
20250206,114000,4749950700,87500,87500,87500,87400,12
20250206,113900,4748900900,87500,87500,87500,87400,28
20250206,113800,4746452000,87500,87500,87500,87400,8
20250206,113700,4745752100,87500,87500,87500,87500,56
20250206,113600,4740852100,87600,87600,87600,87500,19
20250206,113500,4739188800,87600,87600,87600,87500,7
20250206,113400,4738575800,87600,87500,87600,87400,88
20250206,113300,4730880400,87600,87600,87600,87500,10
20250206,113200,4730004700,87600,87400,87600,87400,61
20250206,113100,4724667000,87500,87400,87500,87400,33
20250206,113000,4721781900,87500,87400,87500,87400,12
20250206,112900,4720732700,87500,87400,87500,87400,5
20250206,112800,4720295400,87500,87500,87500,87400,16
20250206,112700,4718896200,87400,87600,87600,87400,162
20250206,112600,4704721900,87600,87600,87600,87500,7
20250206,112500,4704109000,87600,87600,87600,87500,5
20250206,112400,4703671100,87600,87500,87600,87500,34
20250206,112300,4700695600,87600,87500,87600,87500,8
20250206,112200,4699995300,87600,87600,87600,87600,3
20250206,112100,4699732500,87600,87600,87600,87500,13
20250206,112000,4698594300,87600,87600,87600,87500,12
20250206,111900,4697543900,87600,87500,87600,87500,37
20250206,111800,4694305900,87600,87500,87600,87500,33
20250206,111700,4691416300,87500,87500,87600,87500,22
20250206,111600,4689490700,87600,87600,87600,87600,255
20250206,111500,4667152700,87600,87600,87600,87500,37
20250206,111400,4663914400,87600,87600,87600,87500,9
20250206,111300,4663126300,87600,87600,87600,87500,13
20250206,111200,4661988200,87600,87400,87600,87300,724
20250206,111100,4598748900,87400,87500,87500,87400,12
20250206,111000,4597699300,87500,87500,87600,87400,112
20250206,110900,4587899000,87500,87600,87600,87500,1103
20250206,110800,4491382100,87600,87500,87600,87500,211
20250206,110700,4472899500,87600,87600,87600,87500,78
20250206,110600,4466073900,87600,87500,87600,87500,7
20250206,110500,4465460900,87600,87600,87600,87500,544
20250206,110400,4417856900,87600,87600,87600,87500,26
20250206,110300,4415580400,87600,87600,87600,87500,16
20250206,110200,4414179500,87600,87700,87700,87600,5
20250206,110100,4413741300,87700,87500,87700,87500,82
20250206,110000,4406557300,87500,87600,87600,87500,17
20250206,105900,4405069300,87600,87500,87600,87500,11
20250206,105800,4404106100,87500,87600,87700,87500,79
20250206,105700,4397187800,87600,87700,87700,87600,132
20250206,105600,4385624300,87700,87600,87700,87600,19
20250206,105500,4383958100,87700,87700,87700,87600,158
20250206,105400,4370113600,87700,87700,87700,87600,17
20250206,105300,4368623900,87700,87700,87700,87600,127
20250206,105200,4357496200,87600,87700,87700,87600,25
20250206,105100,4355305000,87600,87700,87700,87300,471
20250206,105000,4314140300,87600,87700,87700,87600,524
20250206,104900,4268235600,87700,87400,87700,87400,521
20250206,104800,4222544200,87400,87600,87700,87400,607
20250206,104700,4169369800,87600,87500,87600,87500,24
20250206,104600,4167269100,87600,87700,87700,87500,51
20250206,104500,4162801900,87600,87700,87700,87600,159
20250206,104400,4148871300,87700,87800,87800,87600,109
20250206,104300,4139311900,87700,87800,87800,87700,112
20250206,104200,4129489200,87800,87800,87900,87700,229
20250206,104100,4109373300,87800,87900,87900,87800,32
20250206,104000,4106562500,87700,87700,87700,87700,61
20250206,103900,4101212800,87600,87800,87800,87600,170
20250206,103800,4086310800,87800,88000,88000,87700,245
20250206,103700,4064770700,88100,88100,88100,88000,6
20250206,103600,4064242200,88100,88100,88100,88000,50
20250206,103500,4059838000,88100,87900,88100,87900,67
20250206,103400,4053942100,88000,88200,88200,88000,338
20250206,103300,4024188400,88200,88100,88200,88100,7
20250206,103200,4023571600,88200,88200,88200,88100,23
20250206,103100,4021545000,88200,88200,88200,88100,136
20250206,103000,4009555600,88200,88200,88200,88100,100
20250206,102900,4000738000,88200,88200,88300,88100,109
20250206,102800,3991125800,88200,88200,88300,88200,41
20250206,102700,3987508600,88200,88200,88300,88000,370
20250206,102600,3954890600,88300,88200,88300,88200,62
20250206,102500,3949421400,88200,88200,88200,88100,67
20250206,102400,3943514500,88200,88200,88200,88100,49
20250206,102300,3939193500,88300,88400,88400,88300,250
20250206,102200,3917099300,88400,88400,88400,88300,23
20250206,102100,3915067900,88300,88400,88500,88100,1044
20250206,102000,3822939500,88400,88600,88600,88400,123
20250206,101900,3812053500,88600,88700,88700,88500,265
20250206,101800,3788589400,88700,88700,88800,88700,247
20250206,101700,3766679500,88800,89000,89000,88800,475
20250206,101600,3724439600,89000,88700,89000,88600,1567
20250206,101500,3585218400,88700,88700,88700,88500,365
20250206,101400,3552866300,88600,88400,88600,88300,671
20250206,101300,3493498700,88300,88200,88300,88200,905
20250206,101200,3413622900,88200,88100,88200,88000,902
20250206,101100,3334145800,88100,87700,88100,87700,1603
20250206,101000,3193348000,87700,87500,87700,87500,732
20250206,100900,3129180000,87500,87600,87600,87500,725
20250206,100800,3065699100,87700,87700,87700,87600,39
20250206,100700,3062279200,87700,87700,87700,87600,234
20250206,100600,3041772800,87700,87700,87700,87600,408
20250206,100500,3006021100,87700,87600,87700,87600,117
20250206,100400,2995770900,87600,87400,87600,87400,391
20250206,100300,2961572500,87400,87300,87400,87300,53
20250206,100200,2956942700,87300,87300,87300,87200,195
20250206,100100,2939923400,87300,87200,87300,87100,254
20250206,100000,2917773100,87200,87000,87400,87000,550
20250206,095900,2869811300,87000,87200,87200,87000,1440
20250206,095800,2744358700,87300,87300,87400,87300,1645
20250206,095700,2600748600,87400,87400,87400,87300,137
20250206,095600,2588783200,87400,87200,87400,87200,257
20250206,095500,2566336500,87300,87400,87500,87200,838
20250206,095400,2493157700,87400,87600,87700,87400,1822
20250206,095300,2333662100,87600,87700,87700,87600,40
20250206,095200,2330155600,87600,87700,87700,87600,37
20250206,095100,2326913600,87700,87700,87700,87600,134
20250206,095000,2315174200,87600,87700,87700,87600,13
20250206,094900,2314034700,87600,87700,87900,87600,591
20250206,094800,2262155300,87800,87700,87800,87600,386
20250206,094700,2228320500,87700,87800,87800,87700,42
20250206,094600,2224636600,87800,88000,88000,87800,274
20250206,094500,2200563900,88000,88000,88000,87900,44
20250206,094400,2196693400,88000,88000,88100,87900,1127
20250206,094300,2097514000,88000,87900,88000,87800,828
20250206,094200,2024732600,87900,87800,87900,87700,53
20250206,094100,2020078600,87800,87500,87800,87400,419
20250206,094000,1983397500,87400,87500,87500,87400,169
20250206,093900,1968618500,87500,88000,88000,87400,2037
20250206,093800,1789987400,88000,88100,88100,88000,29
20250206,093700,1787434100,88000,88000,88100,88000,12
20250206,093600,1786377600,88000,88100,88100,87900,385
20250206,093500,1752500100,88100,88100,88100,88100,14
20250206,093400,1751266700,88000,88000,88000,87900,540
20250206,093300,1703747700,88100,87900,88200,87900,426
20250206,093200,1666208900,88000,88100,88100,88000,315
20250206,093100,1638485400,88000,88000,88100,88000,53
20250206,093000,1633818700,88000,88100,88100,88000,55
20250206,092900,1628975500,88100,88100,88100,88000,21
20250206,092800,1627126400,88100,88200,88200,88000,543
20250206,092700,1579325000,88200,88100,88200,88000,67
20250206,092600,1573423500,88200,88100,88200,88000,23
20250206,092500,1571398100,88100,88200,88200,88100,257
20250206,092400,1548755900,88300,88200,88400,88200,541
20250206,092300,1501015800,88200,88000,88500,88000,2275
20250206,092200,1299996900,87900,88000,88000,87800,228
20250206,092100,1279963900,88000,88300,88300,87900,1249
20250206,092000,1170058100,88300,88000,88300,88000,550
20250206,091900,1121624500,88000,88000,88100,88000,226
20250206,091800,1101723900,87900,87900,88000,87900,90
20250206,091700,1093805200,87900,87900,87900,87900,78
20250206,091600,1086949000,87900,87800,88000,87700,630
20250206,091500,1031635300,87700,87700,87800,87700,317
20250206,091400,1003810500,87800,88000,88300,87800,2285
20250206,091300,802901500,88000,88600,88600,88000,1071
20250206,091200,708354900,88500,88600,89100,88500,1115
20250206,091100,609315500,88700,88600,88700,88600,507
20250206,091000,564347800,88700,88500,88700,88400,277
20250206,090900,539824000,88400,88300,88600,88200,127
20250206,090800,528604100,88100,88300,88300,88100,806
20250206,090700,457536900,88400,88100,88700,88100,840
20250206,090600,383277500,88100,88100,88100,88000,100
20250206,090500,374467600,88000,88300,88300,88000,156
20250206,090400,360711500,88100,87900,88100,87900,195
20250206,090300,343547000,87800,88400,88400,87700,972
20250206,090200,258114400,88500,88000,88500,88000,554
20250206,090100,209271400,87900,88100,88100,87900,388
20250206,090000,175137500,88000,87700,88300,87700,1991