KissMeData/042700/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,192700,94677909400,108300,108300,108300,108300,31034
20250206,192600,94677909400,108300,108300,108300,108300,0
20250206,192500,94677909400,108300,108300,108300,108300,0
20250206,192400,94677909400,108300,108300,108300,108300,0
20250206,192300,94677909400,108300,108300,108300,108300,0
20250206,192200,94677909400,108300,108300,108300,108300,0
20250206,192100,94677909400,108300,108300,108300,108300,0
20250206,192000,94677909400,108300,108300,108300,108300,0
20250206,191900,94677909400,108300,108300,108300,108300,0
20250206,191800,94677909400,108300,108300,108300,108300,0
20250206,191700,94677909400,108300,108300,108300,108300,0
20250206,191600,94677909400,108300,108300,108300,108300,0
20250206,191500,94677909400,108300,108300,108300,108300,0
20250206,191400,94677909400,108300,108300,108300,108300,0
20250206,191300,94677909400,108300,108300,108300,108300,0
20250206,191200,94677909400,108300,108300,108300,108300,0
20250206,191100,94677909400,108300,108300,108300,108300,0
20250206,191000,94677909400,108300,108300,108300,108300,0
20250206,190900,94677909400,108300,108300,108300,108300,0
20250206,190800,94677909400,108300,108300,108300,108300,0
20250206,190700,94677909400,108300,108300,108300,108300,0
20250206,190600,94677909400,108300,108300,108300,108300,0
20250206,190500,94677909400,108300,108300,108300,108300,0
20250206,190400,94677909400,108300,108300,108300,108300,0
20250206,190300,94677909400,108300,108300,108300,108300,0
20250206,190200,94677909400,108300,108300,108300,108300,0
20250206,190100,94677909400,108300,108300,108300,108300,0
20250206,190000,94677909400,108300,108300,108300,108300,0
20250206,185900,94677909400,108300,108300,108300,108300,0
20250206,185800,94677909400,108300,108300,108300,108300,0
20250206,185700,94677909400,108300,108300,108300,108300,31034
20250206,185600,94677909400,108300,108300,108300,108300,0
20250206,185500,94677909400,108300,108300,108300,108300,0
20250206,185400,94677909400,108300,108300,108300,108300,0
20250206,185300,94677909400,108300,108300,108300,108300,0
20250206,185200,94677909400,108300,108300,108300,108300,0
20250206,185100,94677909400,108300,108300,108300,108300,0
20250206,185000,94677909400,108300,108300,108300,108300,0
20250206,184900,94677909400,108300,108300,108300,108300,0
20250206,184800,94677909400,108300,108300,108300,108300,0
20250206,184700,94677909400,108300,108300,108300,108300,0
20250206,184600,94677909400,108300,108300,108300,108300,0
20250206,184500,94677909400,108300,108300,108300,108300,0
20250206,184400,94677909400,108300,108300,108300,108300,0
20250206,184300,94677909400,108300,108300,108300,108300,0
20250206,184200,94677909400,108300,108300,108300,108300,0
20250206,184100,94677909400,108300,108300,108300,108300,0
20250206,184000,94677909400,108300,108300,108300,108300,0
20250206,183900,94677909400,108300,108300,108300,108300,0
20250206,183800,94677909400,108300,108300,108300,108300,0
20250206,183700,94677909400,108300,108300,108300,108300,0
20250206,183600,94677909400,108300,108300,108300,108300,0
20250206,183500,94677909400,108300,108300,108300,108300,0
20250206,183400,94677909400,108300,108300,108300,108300,0
20250206,183300,94677909400,108300,108300,108300,108300,0
20250206,183200,94677909400,108300,108300,108300,108300,0
20250206,183100,94677909400,108300,108300,108300,108300,0
20250206,183000,94677909400,108300,108300,108300,108300,0
20250206,182900,94677909400,108300,108300,108300,108300,0
20250206,182800,94677909400,108300,108300,108300,108300,0
20250206,182700,94677909400,108300,108300,108300,108300,31034
20250206,182600,94677909400,108300,108300,108300,108300,0
20250206,182500,94677909400,108300,108300,108300,108300,0
20250206,182400,94677909400,108300,108300,108300,108300,0
20250206,182300,94677909400,108300,108300,108300,108300,0
20250206,182200,94677909400,108300,108300,108300,108300,0
20250206,182100,94677909400,108300,108300,108300,108300,0
20250206,182000,94677909400,108300,108300,108300,108300,0
20250206,181900,94677909400,108300,108300,108300,108300,0
20250206,181800,94677909400,108300,108300,108300,108300,0
20250206,181700,94677909400,108300,108300,108300,108300,0
20250206,181600,94677909400,108300,108300,108300,108300,0
20250206,181500,94677909400,108300,108300,108300,108300,0
20250206,181400,94677909400,108300,108300,108300,108300,0
20250206,181300,94677909400,108300,108300,108300,108300,0
20250206,181200,94677909400,108300,108300,108300,108300,0
20250206,181100,94677909400,108300,108300,108300,108300,0
20250206,181000,94677909400,108300,108300,108300,108300,0
20250206,180900,94677909400,108300,108300,108300,108300,0
20250206,180800,94677909400,108300,108300,108300,108300,0
20250206,180700,94677909400,108300,108300,108300,108300,0
20250206,180600,94677909400,108300,108300,108300,108300,0
20250206,180500,94677909400,108300,108300,108300,108300,0
20250206,180400,94677909400,108300,108300,108300,108300,0
20250206,180300,94677909400,108300,108300,108300,108300,0
20250206,180200,94677909400,108300,108300,108300,108300,0
20250206,180100,94677909400,108300,108300,108300,108300,0
20250206,180000,94677909400,108300,108300,108300,108300,0
20250206,175900,94677909400,108300,108300,108300,108300,0
20250206,175800,94677909400,108300,108300,108300,108300,0
20250206,175700,94677909400,108300,108300,108300,108300,31034
20250206,175600,94677909400,108300,108300,108300,108300,0
20250206,175500,94677909400,108300,108300,108300,108300,0
20250206,175400,94677909400,108300,108300,108300,108300,0
20250206,175300,94677909400,108300,108300,108300,108300,0
20250206,175200,94677909400,108300,108300,108300,108300,0
20250206,175100,94677909400,108300,108300,108300,108300,0
20250206,175000,94677909400,108300,108300,108300,108300,0
20250206,174900,94677909400,108300,108300,108300,108300,0
20250206,174800,94677909400,108300,108300,108300,108300,0
20250206,174700,94677909400,108300,108300,108300,108300,0
20250206,174600,94677909400,108300,108300,108300,108300,0
20250206,174500,94677909400,108300,108300,108300,108300,0
20250206,174400,94677909400,108300,108300,108300,108300,0
20250206,174300,94677909400,108300,108300,108300,108300,0
20250206,174200,94677909400,108300,108300,108300,108300,0
20250206,174100,94677909400,108300,108300,108300,108300,0
20250206,174000,94677909400,108300,108300,108300,108300,0
20250206,173900,94677909400,108300,108300,108300,108300,0
20250206,173800,94677909400,108300,108300,108300,108300,0
20250206,173700,94677909400,108300,108300,108300,108300,0
20250206,173600,94677909400,108300,108300,108300,108300,0
20250206,173500,94677909400,108300,108300,108300,108300,0
20250206,173400,94677909400,108300,108300,108300,108300,0
20250206,173300,94677909400,108300,108300,108300,108300,0
20250206,173200,94677909400,108300,108300,108300,108300,0
20250206,173100,94677909400,108300,108300,108300,108300,0
20250206,173000,94677909400,108300,108300,108300,108300,0
20250206,172900,94677909400,108300,108300,108300,108300,0
20250206,172800,94677909400,108300,108300,108300,108300,0
20250206,172700,94677909400,108300,108300,108300,108300,31034
20250206,172600,94677909400,108300,108300,108300,108300,0
20250206,172500,94677909400,108300,108300,108300,108300,0
20250206,172400,94677909400,108300,108300,108300,108300,0
20250206,172300,94677909400,108300,108300,108300,108300,0
20250206,172200,94677909400,108300,108300,108300,108300,0
20250206,172100,94677909400,108300,108300,108300,108300,0
20250206,172000,94677909400,108300,108300,108300,108300,0
20250206,171900,94677909400,108300,108300,108300,108300,0
20250206,171800,94677909400,108300,108300,108300,108300,0
20250206,171700,94677909400,108300,108300,108300,108300,0
20250206,171600,94677909400,108300,108300,108300,108300,0
20250206,171500,94677909400,108300,108300,108300,108300,0
20250206,171400,94677909400,108300,108300,108300,108300,0
20250206,171300,94677909400,108300,108300,108300,108300,0
20250206,171200,94677909400,108300,108300,108300,108300,0
20250206,171100,94677909400,108300,108300,108300,108300,0
20250206,171000,94677909400,108300,108300,108300,108300,0
20250206,170900,94677909400,108300,108300,108300,108300,0
20250206,170800,94677909400,108300,108300,108300,108300,0
20250206,170700,94677909400,108300,108300,108300,108300,0
20250206,170600,94677909400,108300,108300,108300,108300,0
20250206,170500,94677909400,108300,108300,108300,108300,0
20250206,170400,94677909400,108300,108300,108300,108300,0
20250206,170300,94677909400,108300,108300,108300,108300,0
20250206,170200,94677909400,108300,108300,108300,108300,0
20250206,170100,94677909400,108300,108300,108300,108300,0
20250206,170000,94677909400,108300,108300,108300,108300,0
20250206,165900,94677909400,108300,108300,108300,108300,0
20250206,165800,94677909400,108300,108300,108300,108300,0
20250206,165700,94677909400,108300,108300,108300,108300,31034
20250206,165600,94677909400,108300,108300,108300,108300,0
20250206,165500,94677909400,108300,108300,108300,108300,0
20250206,165400,94677909400,108300,108300,108300,108300,0
20250206,165300,94677909400,108300,108300,108300,108300,0
20250206,165200,94677909400,108300,108300,108300,108300,0
20250206,165100,94677909400,108300,108300,108300,108300,0
20250206,165000,94677909400,108300,108300,108300,108300,0
20250206,164900,94677909400,108300,108300,108300,108300,0
20250206,164800,94677909400,108300,108300,108300,108300,0
20250206,164700,94677909400,108300,108300,108300,108300,0
20250206,164600,94677909400,108300,108300,108300,108300,0
20250206,164500,94677909400,108300,108300,108300,108300,0
20250206,164400,94677909400,108300,108300,108300,108300,0
20250206,164300,94677909400,108300,108300,108300,108300,0
20250206,164200,94677909400,108300,108300,108300,108300,0
20250206,164100,94677909400,108300,108300,108300,108300,0
20250206,164000,94677909400,108300,108300,108300,108300,0
20250206,163900,94677909400,108300,108300,108300,108300,0
20250206,163800,94677909400,108300,108300,108300,108300,0
20250206,163700,94677909400,108300,108300,108300,108300,0
20250206,163600,94677909400,108300,108300,108300,108300,0
20250206,163500,94677909400,108300,108300,108300,108300,0
20250206,163400,94677909400,108300,108300,108300,108300,0
20250206,163300,94677909400,108300,108300,108300,108300,0
20250206,163200,94677909400,108300,108300,108300,108300,0
20250206,163100,94677909400,108300,108300,108300,108300,0
20250206,163000,94677909400,108300,108300,108300,108300,0
20250206,162900,94677909400,108300,108300,108300,108300,0
20250206,162800,94677909400,108300,108300,108300,108300,0
20250206,162700,94677909400,108300,108300,108300,108300,31034
20250206,162600,94677909400,108300,108300,108300,108300,0
20250206,162500,94677909400,108300,108300,108300,108300,0
20250206,162400,94677909400,108300,108300,108300,108300,0
20250206,162300,94677909400,108300,108300,108300,108300,0
20250206,162200,94677909400,108300,108300,108300,108300,0
20250206,162100,94677909400,108300,108300,108300,108300,0
20250206,162000,94677909400,108300,108300,108300,108300,0
20250206,161900,94677909400,108300,108300,108300,108300,0
20250206,161800,94677909400,108300,108300,108300,108300,0
20250206,161700,94677909400,108300,108300,108300,108300,0
20250206,161600,94677909400,108300,108300,108300,108300,0
20250206,161500,94677909400,108300,108300,108300,108300,0
20250206,161400,94677909400,108300,108300,108300,108300,0
20250206,161300,94677909400,108300,108300,108300,108300,0
20250206,161200,94677909400,108300,108300,108300,108300,0
20250206,161100,94677909400,108300,108300,108300,108300,0
20250206,161000,94677909400,108300,108300,108300,108300,0
20250206,160900,94677909400,108300,108300,108300,108300,0
20250206,160800,94677909400,108300,108300,108300,108300,0
20250206,160700,94677909400,108300,108300,108300,108300,0
20250206,160600,94677909400,108300,108300,108300,108300,0
20250206,160500,94677909400,108300,108300,108300,108300,0
20250206,160400,94677909400,108300,108300,108300,108300,0
20250206,160300,94677909400,108300,108300,108300,108300,0
20250206,160200,94677909400,108300,108300,108300,108300,0
20250206,160100,94677909400,108300,108300,108300,108300,0
20250206,160000,94677909400,108300,108300,108300,108300,0
20250206,155900,94677909400,108300,108300,108300,108300,0
20250206,155800,94677909400,108300,108300,108300,108300,0
20250206,155700,94677909400,108300,108300,108300,108300,31034
20250206,155600,94677909400,108300,108300,108300,108300,0
20250206,155500,94677909400,108300,108300,108300,108300,0
20250206,155400,94677909400,108300,108300,108300,108300,0
20250206,155300,94677909400,108300,108300,108300,108300,0
20250206,155200,94677909400,108300,108300,108300,108300,0
20250206,155100,94677909400,108300,108300,108300,108300,0
20250206,155000,94677909400,108300,108300,108300,108300,0
20250206,154900,94677909400,108300,108300,108300,108300,0
20250206,154800,94677909400,108300,108300,108300,108300,0
20250206,154700,94677909400,108300,108300,108300,108300,0
20250206,154600,94677909400,108300,108300,108300,108300,0
20250206,154500,94677909400,108300,108300,108300,108300,0
20250206,154400,94677909400,108300,108300,108300,108300,0
20250206,154300,94677909400,108300,108300,108300,108300,0
20250206,154200,94677909400,108300,108300,108300,108300,0
20250206,154100,94677909400,108300,108300,108300,108300,0
20250206,154000,94677909400,108300,108300,108300,108300,0
20250206,153900,94677909400,108300,108300,108300,108300,0
20250206,153800,94677909400,108300,108300,108300,108300,0
20250206,153700,94677909400,108300,108300,108300,108300,0
20250206,153600,94677909400,108300,108300,108300,108300,0
20250206,153500,94677909400,108300,108300,108300,108300,0
20250206,153400,94677909400,108300,108300,108300,108300,0
20250206,153300,94677909400,108300,108300,108300,108300,0
20250206,153200,94677909400,108300,108300,108300,108300,0
20250206,153100,94677909400,108300,108300,108300,108300,0
20250206,153000,94677909400,108300,108300,108300,108300,31034
20250206,152900,91316927200,108600,108600,108600,108600,0
20250206,152800,91316927200,108600,108600,108600,108600,0
20250206,152700,91316927200,108600,108600,108600,108600,0
20250206,152600,91316927200,108600,108600,108600,108600,0
20250206,152500,91316927200,108600,108600,108600,108600,0
20250206,152400,91316927200,108600,108600,108600,108600,0
20250206,152300,91316927200,108600,108600,108600,108600,0
20250206,152200,91316927200,108600,108600,108600,108600,0
20250206,152100,91316927200,108600,108600,108600,108600,0
20250206,152000,91316927200,108600,108600,108600,108600,0
20250206,151900,91316927200,108600,108400,108600,108300,2837
20250206,151800,91009293800,108400,108100,108400,108100,6181
20250206,151700,90340175400,108200,108200,108300,108100,8379
20250206,151600,89433627600,108200,108300,108300,108200,2596
20250206,151500,89152628200,108300,108300,108400,108200,5140
20250206,151400,88595928600,108400,108400,108400,108300,2554
20250206,151300,88319257800,108400,108400,108500,108300,7228
20250206,151200,87536086800,108400,108400,108500,108400,3340
20250206,151100,87174018100,108500,108400,108500,108300,6061
20250206,151000,86517223100,108400,108400,108500,108400,2000
20250206,150900,86300352100,108400,108500,108600,108300,6641
20250206,150800,85580438100,108500,108600,108700,108500,8240
20250206,150700,84685994700,108600,108500,108600,108500,4646
20250206,150600,84181819300,108600,108500,108600,108500,2196
20250206,150500,83943480300,108500,108700,108700,108500,6133
20250206,150400,83277647400,108700,108800,108800,108600,1782
20250206,150300,83083910700,108700,108600,108800,108400,6783
20250206,150200,82347504200,108600,108600,108700,108600,2703
20250206,150100,82053930400,108600,108600,108700,108600,1466
20250206,150000,81894686700,108700,108600,108800,108600,1966
20250206,145900,81681017800,108700,108600,108700,108500,4786
20250206,145800,81161292300,108600,108800,108800,108600,4416
20250206,145700,80681468200,108800,108900,108900,108700,2231
20250206,145600,80438731100,108900,109000,109100,108900,2047
20250206,145500,80215630400,109100,108900,109100,108800,4232
20250206,145400,79754494700,108900,109100,109100,108900,2771
20250206,145300,79452460400,109100,109100,109100,109000,939
20250206,145200,79350089500,109100,109100,109100,109000,1225
20250206,145100,79216484000,109100,109100,109200,109000,2314
20250206,145000,78964111800,109100,109100,109200,109000,687
20250206,144900,78889153500,109100,109100,109300,109000,2873
20250206,144800,78575670200,109200,109200,109300,109100,2217
20250206,144700,78333537300,109200,109200,109200,109100,2993
20250206,144600,78006741500,109200,109100,109200,109000,1111
20250206,144500,77885517900,109100,109100,109200,109000,1231
20250206,144400,77751247800,109100,109000,109100,108900,928
20250206,144300,77650045100,109000,109000,109000,108900,1057
20250206,144200,77534851500,109000,108900,109000,108800,1004
20250206,144100,77425503800,108900,108700,108900,108700,1799
20250206,144000,77229805200,108800,108700,108800,108700,599
20250206,143900,77164661400,108700,108800,108900,108600,2819
20250206,143800,76858333200,108800,108700,108900,108700,1456
20250206,143700,76700000600,108800,108800,108900,108700,1655
20250206,143600,76519893000,108700,108700,108800,108700,599
20250206,143500,76454752600,108800,108700,108800,108600,2353
20250206,143400,76199128200,108700,108600,108700,108600,1530
20250206,143300,76032874400,108600,108800,108800,108500,4696
20250206,143200,75522731300,108800,108600,108800,108500,3016
20250206,143100,75195137500,108600,108400,108600,108400,3801
20250206,143000,74782742400,108400,108400,108500,108300,2831
20250206,142900,74475820200,108400,108500,108600,108300,5515
20250206,142800,73877650900,108600,108500,108700,108400,5253
20250206,142700,73307240600,108600,108500,108600,108500,2030
20250206,142600,73086958700,108500,108800,108900,108500,6734
20250206,142500,72355612900,108900,108800,108900,108700,2519
20250206,142400,72081557200,108800,108800,108900,108700,4509
20250206,142300,71591044200,108800,109000,109000,108700,4402
20250206,142200,71111879600,108900,109000,109100,108900,2878
20250206,142100,70798138500,109000,109200,109200,109000,2284
20250206,142000,70548962000,109100,109200,109300,109000,3198
20250206,141900,70199939000,109300,109200,109300,109200,1095
20250206,141800,70080329200,109200,109300,109300,109100,2942
20250206,141700,69758999700,109200,109400,109400,109100,3461
20250206,141600,69380930300,109400,109500,109500,109300,808
20250206,141500,69292535300,109700,109200,109700,109200,2609
20250206,141400,69007086100,109300,109300,109400,109200,1178
20250206,141300,68878332800,109300,109200,109400,109100,1121
20250206,141200,68755868500,109100,109000,109400,108800,5168
20250206,141100,68192272200,109000,109100,109200,108900,6046
20250206,141000,67532944500,109200,109300,109400,109000,1816
20250206,140900,67334757100,109300,109500,109500,109000,15252
20250206,140800,65669850400,109400,109500,109500,109300,4255
20250206,140700,65204258900,109500,109500,109600,109400,1343
20250206,140600,65057167200,109500,109500,109700,109500,2659
20250206,140500,64765892800,109600,109800,109800,109500,1512
20250206,140400,64600136600,109700,109600,109800,109400,3378
20250206,140300,64230148900,109600,109900,109900,109400,14303
20250206,140200,62662296000,109900,109900,110000,109900,772
20250206,140100,62577433200,110000,110000,110000,109900,814
20250206,140000,62487939500,110000,109900,110000,109800,444
20250206,135900,62439140300,109800,110000,110000,109800,1801
20250206,135800,62241166000,110000,110000,110000,109900,515
20250206,135700,62184526800,109900,109800,110100,109800,1102
20250206,135600,62063441800,109800,110100,110100,109700,8681
20250206,135500,61109407100,110000,110300,110400,110000,4786
20250206,135400,60582219100,110300,110300,110400,110300,723
20250206,135300,60502443200,110400,110300,110400,110300,391
20250206,135200,60459295500,110300,110300,110400,110300,932
20250206,135100,60356431600,110300,110400,110500,110300,449
20250206,135000,60306876700,110400,110400,110500,110300,455
20250206,134900,60256642600,110400,110400,110500,110300,780
20250206,134800,60170537200,110400,110500,110500,110400,433
20250206,134700,60122718400,110500,110500,110500,110400,436
20250206,134600,60074565900,110400,110400,110400,110300,623
20250206,134500,60005799700,110300,110500,110500,110300,862
20250206,134400,59910637700,110500,110400,110600,110300,864
20250206,134300,59815187100,110400,110200,110400,110200,968
20250206,134200,59708374900,110300,110200,110300,110200,763
20250206,134100,59624269900,110200,110000,110200,110000,1251
20250206,134000,59486545800,110000,109900,110000,109900,2215
20250206,133900,59242927500,109900,110000,110100,109900,1147
20250206,133800,59116767000,110000,110100,110100,110000,2125
20250206,133700,58883000200,110000,110100,110100,110000,1313
20250206,133600,58738562500,110000,110100,110100,110000,2040
20250206,133500,58514109900,110100,110100,110100,110000,390
20250206,133400,58471184300,110100,110100,110100,110000,931
20250206,133300,58368705900,110100,110200,110200,110100,1705
20250206,133200,58180977000,110200,110200,110300,110100,1877
20250206,133100,57974181500,110200,110100,110300,110100,1817
20250206,133000,57773954900,110100,110200,110300,110100,923
20250206,132900,57672320400,110100,110200,110300,110100,1717
20250206,132800,57483146500,110200,110300,110300,110200,943
20250206,132700,57379212800,110300,110300,110300,110200,475
20250206,132600,57326851700,110200,110200,110300,110200,288
20250206,132500,57295103900,110200,110200,110300,110100,820
20250206,132400,57204731200,110200,110100,110200,110100,1125
20250206,132300,57080789300,110100,110200,110300,110100,1427
20250206,132200,56923592200,110200,110400,110400,110200,889
20250206,132100,56825557900,110400,110100,110400,110000,1870
20250206,132000,56619454500,110100,110100,110200,110000,2507
20250206,131900,56343582900,110100,110100,110200,110000,5557
20250206,131800,55731785300,110100,110300,110400,110100,4781
20250206,131700,55204864500,110300,110500,110600,110300,7589
20250206,131600,54366601700,110500,110600,110700,110500,1524
20250206,131500,54198054500,110600,110700,110700,110600,1396
20250206,131400,54043616600,110600,110700,110700,110600,776
20250206,131300,53957775600,110700,110700,110700,110600,309
20250206,131200,53923590000,110700,110700,110800,110600,1126
20250206,131100,53799013300,110800,110700,110800,110600,831
20250206,131000,53707023400,110600,110800,110800,110600,2003
20250206,130900,53485345200,110800,110700,110800,110700,496
20250206,130800,53430432100,110700,110800,110800,110700,117
20250206,130700,53417475600,110800,110900,110900,110700,1496
20250206,130600,53251739500,110800,110900,111000,110800,1090
20250206,130500,53130876300,110900,111000,111000,110900,321
20250206,130400,53095270800,110900,110900,111000,110900,279
20250206,130300,53064316700,110900,110900,111000,110900,546
20250206,130200,53003750000,111000,110900,111000,110900,237
20250206,130100,52977456800,110900,110900,110900,110800,1018
20250206,130000,52864564400,110900,110800,110900,110800,1107
20250206,125900,52741814200,110800,110800,110900,110800,453
20250206,125800,52691612100,110900,110700,110900,110700,967
20250206,125700,52584482200,110700,110700,110700,110600,655
20250206,125600,52511980400,110700,110700,110700,110600,253
20250206,125500,52483983200,110600,110600,110700,110600,194
20250206,125400,52462522100,110600,110600,110700,110600,653
20250206,125300,52390265400,110700,110700,110800,110600,487
20250206,125200,52336378100,110600,110700,110700,110600,277
20250206,125100,52305730000,110600,110700,110700,110600,295
20250206,125000,52273089300,110700,110800,110800,110600,259
20250206,124900,52244421000,110800,110700,110800,110700,754
20250206,124800,52160940700,110700,110700,110800,110700,368
20250206,124700,52120180200,110800,110800,110800,110700,225
20250206,124600,52095262800,110700,110700,110800,110700,238
20250206,124500,52068912200,110600,110700,110800,110600,783
20250206,124400,51982249100,110600,110700,110700,110600,787
20250206,124300,51895149800,110700,110800,110800,110700,465
20250206,124200,51843667600,110700,110700,110800,110700,118
20250206,124100,51830593900,110800,110800,110800,110700,341
20250206,124000,51792833400,110700,110800,110800,110700,156
20250206,123900,51775558300,110700,110900,110900,110700,333
20250206,123800,51738673800,110800,110700,110900,110700,288
20250206,123700,51706764400,110700,110700,110800,110700,285
20250206,123600,51675211000,110700,110700,110800,110700,268
20250206,123500,51645531000,110800,110700,110900,110700,1104
20250206,123400,51523171800,110800,110800,110800,110700,595
20250206,123300,51457277300,110900,110900,110900,110800,350
20250206,123200,51418482600,110800,110900,110900,110800,671
20250206,123100,51344122300,110900,110800,110900,110800,324
20250206,123000,51308211600,110700,110700,110800,110700,449
20250206,122900,51258471000,110700,110700,110800,110700,547
20250206,122800,51197878200,110700,110600,110700,110600,1095
20250206,122700,51076729100,110600,110700,110700,110600,240
20250206,122600,51050168700,110700,110700,110700,110600,225
20250206,122500,51025264900,110700,110600,110700,110600,732
20250206,122400,50944246100,110600,110500,110700,110500,674
20250206,122300,50869700500,110600,110600,110600,110500,822
20250206,122200,50778788900,110600,110600,110600,110500,589
20250206,122100,50713677700,110500,110600,110600,110500,348
20250206,122000,50675197500,110600,110600,110700,110600,1084
20250206,121900,50555294000,110700,110600,110700,110600,318
20250206,121800,50520116300,110700,110600,110700,110600,449
20250206,121700,50470451500,110700,110700,110700,110600,475
20250206,121600,50417894500,110700,110700,110700,110600,356
20250206,121500,50378497600,110700,110700,110800,110600,471
20250206,121400,50326365600,110800,110900,110900,110700,1401
20250206,121300,50171231100,110900,110900,111000,110800,950
20250206,121200,50065935500,110900,110900,111000,110900,1707
20250206,121100,49876627800,110900,111000,111100,110900,1533
20250206,121000,49706467600,111100,111100,111100,111000,176
20250206,120900,49686922200,111000,111000,111100,111000,1015
20250206,120800,49574214200,111100,111100,111200,111100,551
20250206,120700,49512996900,111100,111200,111200,111100,130
20250206,120600,49498542700,111200,111100,111200,111100,252
20250206,120500,49470529000,111100,111200,111200,111100,455
20250206,120400,49419967000,111200,111200,111200,111100,410
20250206,120300,49374377100,111200,111100,111300,111100,211
20250206,120200,49350915800,111200,111300,111300,111100,503
20250206,120100,49294979000,111300,111200,111300,111200,131
20250206,120000,49280404900,111200,111200,111300,111200,368
20250206,115900,49239478100,111300,111200,111300,111100,1387
20250206,115800,49085261100,111200,111100,111200,111100,895
20250206,115700,48985815800,111100,111200,111200,111100,145
20250206,115600,48969701000,111200,111200,111200,111100,477
20250206,115500,48916688900,111200,111300,111300,111100,329
20250206,115400,48880103700,111200,111100,111200,111100,178
20250206,115300,48860313500,111200,111100,111200,111100,400
20250206,115200,48815844900,111200,111100,111200,111100,323
20250206,115100,48779948100,111200,111200,111300,111100,1371
20250206,115000,48627475600,111200,111200,111200,111100,529
20250206,114900,48568692800,111200,111100,111200,111100,779
20250206,114800,48482131800,111200,111100,111200,111100,365
20250206,114700,48441557100,111100,111100,111200,111000,401
20250206,114600,48397004100,111100,111200,111200,111100,287
20250206,114500,48365098100,111100,111300,111400,111100,1375
20250206,114400,48212072500,111400,111300,111400,111300,299
20250206,114300,48178766400,111400,111400,111400,111300,279
20250206,114200,48147701000,111400,111300,111400,111300,375
20250206,114100,48105926400,111300,111400,111400,111300,499
20250206,114000,48050345900,111400,111400,111400,111300,1388
20250206,113900,47895794100,111400,111400,111400,111300,355
20250206,113800,47856259800,111400,111100,111400,111000,5323
20250206,113700,47264326000,111000,111100,111100,111000,273
20250206,113600,47234002700,111100,111000,111100,111000,444
20250206,113500,47184681600,111100,111100,111100,111000,363
20250206,113400,47144356400,111100,111000,111100,110900,1166
20250206,113300,47014901700,110900,111000,111000,110900,357
20250206,113200,46975289300,111000,110900,111000,110900,313
20250206,113100,46940577000,110900,111000,111000,110900,451
20250206,113000,46890540500,111000,110900,111000,110900,564
20250206,112900,46827978600,110900,111000,111100,110900,735
20250206,112800,46746402400,111100,111000,111100,111000,287
20250206,112700,46714538200,111000,111000,111100,111000,109
20250206,112600,46702429800,111000,111000,111100,111000,804
20250206,112500,46613167100,111100,111100,111100,111000,507
20250206,112400,46556885900,111000,111000,111100,111000,236
20250206,112300,46530672300,111100,111000,111100,110900,999
20250206,112200,46419742600,110900,111000,111100,110900,388
20250206,112100,46376672700,111000,111000,111100,110900,1384
20250206,112000,46223084000,110900,110900,111000,110900,346
20250206,111900,46184706000,110900,110900,111000,110900,1278
20250206,111800,46042945100,110900,110700,110900,110700,232
20250206,111700,46017235200,110800,110800,110900,110800,1322
20250206,111600,45870681100,110700,110800,110800,110700,165
20250206,111500,45852402500,110800,110700,110800,110600,583
20250206,111400,45787846600,110600,110500,110700,110500,191
20250206,111300,45766712200,110700,110600,110700,110500,406
20250206,111200,45721802800,110600,110500,110600,110500,984
20250206,111100,45613002500,110600,110600,110700,110500,1537
20250206,111000,45443022100,110600,110700,110800,110600,1570
20250206,110900,45269291600,110700,110800,110900,110700,210
20250206,110800,45246020100,110800,110800,110900,110700,574
20250206,110700,45182415000,110900,111000,111000,110800,1304
20250206,110600,45037863900,110900,110900,111000,110800,3333
20250206,110500,44668233100,110900,110900,111000,110900,3600
20250206,110400,44268956800,110900,110900,111000,110900,363
20250206,110300,44228679000,111000,111000,111000,110900,240
20250206,110200,44202057300,110900,110900,111000,110900,1471
20250206,110100,44038914700,110900,111000,111000,110900,378
20250206,110000,43996967600,110900,111000,111100,110700,3078
20250206,105900,43655753600,111100,111200,111200,111000,250
20250206,105800,43627981400,111000,111200,111300,111000,1471
20250206,105700,43464624400,111300,111100,111300,111100,867
20250206,105600,43368258200,111100,111200,111200,111000,1454
20250206,105500,43206738000,111200,111300,111300,111100,610
20250206,105400,43138897600,111300,111100,111300,111100,260
20250206,105300,43109978600,111200,111100,111300,111000,1577
20250206,105200,42934699900,111100,111100,111200,111100,318
20250206,105100,42899340200,111200,111100,111200,111000,490
20250206,105000,42844918600,111200,111400,111400,111000,1458
20250206,104900,42682804500,111400,111500,111600,111400,2058
20250206,104800,42453349700,111500,111400,111600,111400,1518
20250206,104700,42284096700,111400,111500,111500,111400,641
20250206,104600,42212628300,111400,111300,111500,111300,3368
20250206,104500,41837547600,111300,111200,111400,111200,713
20250206,104400,41758182100,111200,111200,111300,111200,1069
20250206,104300,41639265400,111200,111200,111200,111100,1390
20250206,104200,41484755500,111200,111200,111300,111100,1056
20250206,104100,41367332000,111200,111100,111300,111100,1572
20250206,104000,41192555700,111100,111000,111200,111000,969
20250206,103900,41084921500,111000,110800,111000,110800,2388
20250206,103800,40819993000,110800,110900,111000,110800,1714
20250206,103700,40629969900,110900,110900,111000,110800,729
20250206,103600,40549116700,110900,110800,110900,110800,1217
20250206,103500,40414177500,110900,110800,110900,110700,879
20250206,103400,40316774900,110800,110800,110800,110700,670
20250206,103300,40242549200,110700,110600,110800,110600,817
20250206,103200,40152097700,110600,110500,110600,110500,1056
20250206,103100,40035331300,110600,110400,110600,110400,1312
20250206,103000,39890346500,110500,110300,110500,110300,1140
20250206,102900,39764485800,110400,110500,110500,110400,399
20250206,102800,39720417300,110400,110300,110500,110300,389
20250206,102700,39677489300,110400,110400,110500,110400,1180
20250206,102600,39547205300,110500,110400,110500,110400,438
20250206,102500,39498838400,110400,110400,110500,110300,1147
20250206,102400,39372221800,110400,110300,110400,110200,618
20250206,102300,39304058600,110300,110400,110400,110300,457
20250206,102200,39253631200,110400,110200,110400,110200,1092
20250206,102100,39133226700,110300,110300,110300,110200,1429
20250206,102000,38975712700,110300,110300,110300,110200,595
20250206,101900,38910130300,110300,110200,110300,110200,1085
20250206,101800,38790514200,110300,110200,110400,110200,830
20250206,101700,38698976300,110200,110500,110500,110200,2228
20250206,101600,38453256800,110500,110400,110500,110400,144
20250206,101500,38437351100,110400,110500,110600,110400,667
20250206,101400,38363689000,110500,110500,110500,110400,538
20250206,101300,38304256100,110500,110600,110600,110400,2100
20250206,101200,38072339300,110600,110600,110700,110500,436
20250206,101100,38024127100,110600,110500,110600,110400,848
20250206,101000,37930343000,110500,110600,110700,110400,1165
20250206,100900,37801565600,110500,110500,110600,110500,169
20250206,100800,37782880600,110600,110700,110800,110500,1139
20250206,100700,37656869600,110700,111000,111000,110700,2000
20250206,100600,37435241300,110900,110900,111000,110800,891
20250206,100500,37336425600,110900,110700,111000,110700,2473
20250206,100400,37062343300,110700,110500,110800,110500,1654
20250206,100300,36879335300,110400,110400,110500,110400,781
20250206,100200,36793054900,110400,110400,110500,110300,533
20250206,100100,36734195700,110400,110400,110500,110300,1363
20250206,100000,36583726500,110300,110600,110700,110300,800
20250206,095900,36495367600,110600,110300,110700,110100,3549
20250206,095800,36103951800,110100,110500,110600,110100,10462
20250206,095700,34949691300,110500,110600,110700,110500,934
20250206,095600,34846423300,110600,110600,110700,110600,1836
20250206,095500,34643325600,110600,110600,110700,110600,1125
20250206,095400,34518883400,110700,110800,110800,110600,1390
20250206,095300,34365037300,110800,110700,110800,110700,1289
20250206,095200,34222277400,110800,110700,110800,110700,739
20250206,095100,34140430500,110700,110600,110800,110600,1715
20250206,095000,33950613300,110700,110600,110700,110500,2570
20250206,094900,33666263700,110600,110500,110600,110500,2934
20250206,094800,33341969100,110600,110600,110600,110500,1231
20250206,094700,33205902800,110600,110600,110700,110500,5176
20250206,094600,32633413500,110600,110700,110700,110600,1662
20250206,094500,32449515100,110700,110700,110800,110600,4404
20250206,094400,31962029800,110700,110700,110800,110700,2352
20250206,094300,31701624000,110700,110700,110800,110700,1154
20250206,094200,31573840800,110700,110900,111100,110700,5324
20250206,094100,30983579300,110900,110900,111000,110900,2541
20250206,094000,30701761200,110900,111100,111100,110900,2436
20250206,093900,30431366500,111000,111100,111100,110900,2415
20250206,093800,30163249200,111100,111200,111200,111000,1117
20250206,093700,30039192200,111200,111100,111300,111000,2982
20250206,093600,29707759700,111100,111000,111100,111000,1587
20250206,093500,29531523500,111000,110800,111200,110800,2411
20250206,093400,29264076900,110800,110600,110900,110600,2129
20250206,093300,29028310200,110600,110600,110700,110600,3431
20250206,093200,28648785300,110600,111200,111200,110600,9010
20250206,093100,27649348200,111200,111200,111300,111200,1413
20250206,093000,27492187400,111300,111500,111600,111100,2997
20250206,092900,27158637100,111500,111800,111800,111400,1521
20250206,092800,26988892100,111700,111800,111900,111600,4029
20250206,092700,26538287300,111900,111500,111900,111500,4175
20250206,092600,26071909600,111400,111200,111500,111100,4006
20250206,092500,25626072100,111200,111200,111200,111100,1765
20250206,092400,25429829400,111200,111000,111200,110900,1993
20250206,092300,25208500600,111000,111000,111100,110900,5261
20250206,092200,24624547300,111000,111100,111200,111000,4633
20250206,092100,24109886600,111100,111200,111300,111100,3605
20250206,092000,23709104900,111200,111300,111400,111200,3109
20250206,091900,23363226300,111300,111200,111300,111100,3458
20250206,091800,22978707300,111200,111600,111600,111200,7961
20250206,091700,22091861600,111500,111800,111800,111500,6125
20250206,091600,21407933800,111800,111600,111900,111600,3459
20250206,091500,21021367700,111600,111700,111700,111600,4183
20250206,091400,20554437800,111700,111800,111900,111600,8240
20250206,091300,19633741100,111800,112100,112200,111800,7002
20250206,091200,18849580900,112100,112300,112400,112100,5379
20250206,091100,18246047700,112200,112200,112300,112100,2670
20250206,091000,17946416000,112200,111900,112200,111800,4004
20250206,090900,17498134800,111900,111800,111900,111800,4720
20250206,090800,16970235600,111800,112000,112000,111700,8098
20250206,090700,16064442500,112000,112400,112600,112000,9357
20250206,090600,15013499300,112400,112200,112500,112100,5774
20250206,090500,14364476000,112100,111800,112200,111700,6290
20250206,090400,13660345700,111900,111800,112400,111500,13004
20250206,090300,12207156000,111700,112000,112300,111700,12976
20250206,090200,10756464500,112300,112500,112600,111700,18217
20250206,090100,8714202400,112500,113400,113500,112500,21550
20250206,090000,6278243000,113500,113300,114300,113100,55246