KissMeData/064350/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,194300,580652498700,71500,71500,71500,71500,155548
20250206,194200,580652498700,71500,71500,71500,71500,0
20250206,194100,580652498700,71500,71500,71500,71500,0
20250206,194000,580652498700,71500,71500,71500,71500,0
20250206,193900,580652498700,71500,71500,71500,71500,0
20250206,193800,580652498700,71500,71500,71500,71500,0
20250206,193700,580652498700,71500,71500,71500,71500,0
20250206,193600,580652498700,71500,71500,71500,71500,0
20250206,193500,580652498700,71500,71500,71500,71500,0
20250206,193400,580652498700,71500,71500,71500,71500,0
20250206,193300,580652498700,71500,71500,71500,71500,0
20250206,193200,580652498700,71500,71500,71500,71500,0
20250206,193100,580652498700,71500,71500,71500,71500,0
20250206,193000,580652498700,71500,71500,71500,71500,0
20250206,192900,580652498700,71500,71500,71500,71500,0
20250206,192800,580652498700,71500,71500,71500,71500,0
20250206,192700,580652498700,71500,71500,71500,71500,0
20250206,192600,580652498700,71500,71500,71500,71500,0
20250206,192500,580652498700,71500,71500,71500,71500,0
20250206,192400,580652498700,71500,71500,71500,71500,0
20250206,192300,580652498700,71500,71500,71500,71500,0
20250206,192200,580652498700,71500,71500,71500,71500,0
20250206,192100,580652498700,71500,71500,71500,71500,0
20250206,192000,580652498700,71500,71500,71500,71500,0
20250206,191900,580652498700,71500,71500,71500,71500,0
20250206,191800,580652498700,71500,71500,71500,71500,0
20250206,191700,580652498700,71500,71500,71500,71500,0
20250206,191600,580652498700,71500,71500,71500,71500,0
20250206,191500,580652498700,71500,71500,71500,71500,0
20250206,191400,580652498700,71500,71500,71500,71500,0
20250206,191300,580652498700,71500,71500,71500,71500,155548
20250206,191200,580652498700,71500,71500,71500,71500,0
20250206,191100,580652498700,71500,71500,71500,71500,0
20250206,191000,580652498700,71500,71500,71500,71500,0
20250206,190900,580652498700,71500,71500,71500,71500,0
20250206,190800,580652498700,71500,71500,71500,71500,0
20250206,190700,580652498700,71500,71500,71500,71500,0
20250206,190600,580652498700,71500,71500,71500,71500,0
20250206,190500,580652498700,71500,71500,71500,71500,0
20250206,190400,580652498700,71500,71500,71500,71500,0
20250206,190300,580652498700,71500,71500,71500,71500,0
20250206,190200,580652498700,71500,71500,71500,71500,0
20250206,190100,580652498700,71500,71500,71500,71500,0
20250206,190000,580652498700,71500,71500,71500,71500,0
20250206,185900,580652498700,71500,71500,71500,71500,0
20250206,185800,580652498700,71500,71500,71500,71500,0
20250206,185700,580652498700,71500,71500,71500,71500,0
20250206,185600,580652498700,71500,71500,71500,71500,0
20250206,185500,580652498700,71500,71500,71500,71500,0
20250206,185400,580652498700,71500,71500,71500,71500,0
20250206,185300,580652498700,71500,71500,71500,71500,0
20250206,185200,580652498700,71500,71500,71500,71500,0
20250206,185100,580652498700,71500,71500,71500,71500,0
20250206,185000,580652498700,71500,71500,71500,71500,0
20250206,184900,580652498700,71500,71500,71500,71500,0
20250206,184800,580652498700,71500,71500,71500,71500,0
20250206,184700,580652498700,71500,71500,71500,71500,0
20250206,184600,580652498700,71500,71500,71500,71500,0
20250206,184500,580652498700,71500,71500,71500,71500,0
20250206,184400,580652498700,71500,71500,71500,71500,0
20250206,184300,580652498700,71500,71500,71500,71500,155548
20250206,184200,580652498700,71500,71500,71500,71500,0
20250206,184100,580652498700,71500,71500,71500,71500,0
20250206,184000,580652498700,71500,71500,71500,71500,0
20250206,183900,580652498700,71500,71500,71500,71500,0
20250206,183800,580652498700,71500,71500,71500,71500,0
20250206,183700,580652498700,71500,71500,71500,71500,0
20250206,183600,580652498700,71500,71500,71500,71500,0
20250206,183500,580652498700,71500,71500,71500,71500,0
20250206,183400,580652498700,71500,71500,71500,71500,0
20250206,183300,580652498700,71500,71500,71500,71500,0
20250206,183200,580652498700,71500,71500,71500,71500,0
20250206,183100,580652498700,71500,71500,71500,71500,0
20250206,183000,580652498700,71500,71500,71500,71500,0
20250206,182900,580652498700,71500,71500,71500,71500,0
20250206,182800,580652498700,71500,71500,71500,71500,0
20250206,182700,580652498700,71500,71500,71500,71500,0
20250206,182600,580652498700,71500,71500,71500,71500,0
20250206,182500,580652498700,71500,71500,71500,71500,0
20250206,182400,580652498700,71500,71500,71500,71500,0
20250206,182300,580652498700,71500,71500,71500,71500,0
20250206,182200,580652498700,71500,71500,71500,71500,0
20250206,182100,580652498700,71500,71500,71500,71500,0
20250206,182000,580652498700,71500,71500,71500,71500,0
20250206,181900,580652498700,71500,71500,71500,71500,0
20250206,181800,580652498700,71500,71500,71500,71500,0
20250206,181700,580652498700,71500,71500,71500,71500,0
20250206,181600,580652498700,71500,71500,71500,71500,0
20250206,181500,580652498700,71500,71500,71500,71500,0
20250206,181400,580652498700,71500,71500,71500,71500,0
20250206,181300,580652498700,71500,71500,71500,71500,155548
20250206,181200,580652498700,71500,71500,71500,71500,0
20250206,181100,580652498700,71500,71500,71500,71500,0
20250206,181000,580652498700,71500,71500,71500,71500,0
20250206,180900,580652498700,71500,71500,71500,71500,0
20250206,180800,580652498700,71500,71500,71500,71500,0
20250206,180700,580652498700,71500,71500,71500,71500,0
20250206,180600,580652498700,71500,71500,71500,71500,0
20250206,180500,580652498700,71500,71500,71500,71500,0
20250206,180400,580652498700,71500,71500,71500,71500,0
20250206,180300,580652498700,71500,71500,71500,71500,0
20250206,180200,580652498700,71500,71500,71500,71500,0
20250206,180100,580652498700,71500,71500,71500,71500,0
20250206,180000,580652498700,71500,71500,71500,71500,0
20250206,175900,580652498700,71500,71500,71500,71500,0
20250206,175800,580652498700,71500,71500,71500,71500,0
20250206,175700,580652498700,71500,71500,71500,71500,0
20250206,175600,580652498700,71500,71500,71500,71500,0
20250206,175500,580652498700,71500,71500,71500,71500,0
20250206,175400,580652498700,71500,71500,71500,71500,0
20250206,175300,580652498700,71500,71500,71500,71500,0
20250206,175200,580652498700,71500,71500,71500,71500,0
20250206,175100,580652498700,71500,71500,71500,71500,0
20250206,175000,580652498700,71500,71500,71500,71500,0
20250206,174900,580652498700,71500,71500,71500,71500,0
20250206,174800,580652498700,71500,71500,71500,71500,0
20250206,174700,580652498700,71500,71500,71500,71500,0
20250206,174600,580652498700,71500,71500,71500,71500,0
20250206,174500,580652498700,71500,71500,71500,71500,0
20250206,174400,580652498700,71500,71500,71500,71500,0
20250206,174300,580652498700,71500,71500,71500,71500,155548
20250206,174200,580652498700,71500,71500,71500,71500,0
20250206,174100,580652498700,71500,71500,71500,71500,0
20250206,174000,580652498700,71500,71500,71500,71500,0
20250206,173900,580652498700,71500,71500,71500,71500,0
20250206,173800,580652498700,71500,71500,71500,71500,0
20250206,173700,580652498700,71500,71500,71500,71500,0
20250206,173600,580652498700,71500,71500,71500,71500,0
20250206,173500,580652498700,71500,71500,71500,71500,0
20250206,173400,580652498700,71500,71500,71500,71500,0
20250206,173300,580652498700,71500,71500,71500,71500,0
20250206,173200,580652498700,71500,71500,71500,71500,0
20250206,173100,580652498700,71500,71500,71500,71500,0
20250206,173000,580652498700,71500,71500,71500,71500,0
20250206,172900,580652498700,71500,71500,71500,71500,0
20250206,172800,580652498700,71500,71500,71500,71500,0
20250206,172700,580652498700,71500,71500,71500,71500,0
20250206,172600,580652498700,71500,71500,71500,71500,0
20250206,172500,580652498700,71500,71500,71500,71500,0
20250206,172400,580652498700,71500,71500,71500,71500,0
20250206,172300,580652498700,71500,71500,71500,71500,0
20250206,172200,580652498700,71500,71500,71500,71500,0
20250206,172100,580652498700,71500,71500,71500,71500,0
20250206,172000,580652498700,71500,71500,71500,71500,0
20250206,171900,580652498700,71500,71500,71500,71500,0
20250206,171800,580652498700,71500,71500,71500,71500,0
20250206,171700,580652498700,71500,71500,71500,71500,0
20250206,171600,580652498700,71500,71500,71500,71500,0
20250206,171500,580652498700,71500,71500,71500,71500,0
20250206,171400,580652498700,71500,71500,71500,71500,0
20250206,171300,580652498700,71500,71500,71500,71500,155548
20250206,171200,580652498700,71500,71500,71500,71500,0
20250206,171100,580652498700,71500,71500,71500,71500,0
20250206,171000,580652498700,71500,71500,71500,71500,0
20250206,170900,580652498700,71500,71500,71500,71500,0
20250206,170800,580652498700,71500,71500,71500,71500,0
20250206,170700,580652498700,71500,71500,71500,71500,0
20250206,170600,580652498700,71500,71500,71500,71500,0
20250206,170500,580652498700,71500,71500,71500,71500,0
20250206,170400,580652498700,71500,71500,71500,71500,0
20250206,170300,580652498700,71500,71500,71500,71500,0
20250206,170200,580652498700,71500,71500,71500,71500,0
20250206,170100,580652498700,71500,71500,71500,71500,0
20250206,170000,580652498700,71500,71500,71500,71500,0
20250206,165900,580652498700,71500,71500,71500,71500,0
20250206,165800,580652498700,71500,71500,71500,71500,0
20250206,165700,580652498700,71500,71500,71500,71500,0
20250206,165600,580652498700,71500,71500,71500,71500,0
20250206,165500,580652498700,71500,71500,71500,71500,0
20250206,165400,580652498700,71500,71500,71500,71500,0
20250206,165300,580652498700,71500,71500,71500,71500,0
20250206,165200,580652498700,71500,71500,71500,71500,0
20250206,165100,580652498700,71500,71500,71500,71500,0
20250206,165000,580652498700,71500,71500,71500,71500,0
20250206,164900,580652498700,71500,71500,71500,71500,0
20250206,164800,580652498700,71500,71500,71500,71500,0
20250206,164700,580652498700,71500,71500,71500,71500,0
20250206,164600,580652498700,71500,71500,71500,71500,0
20250206,164500,580652498700,71500,71500,71500,71500,0
20250206,164400,580652498700,71500,71500,71500,71500,0
20250206,164300,580652498700,71500,71500,71500,71500,155548
20250206,164200,580652498700,71500,71500,71500,71500,0
20250206,164100,580652498700,71500,71500,71500,71500,0
20250206,164000,580652498700,71500,71500,71500,71500,0
20250206,163900,580652498700,71500,71500,71500,71500,0
20250206,163800,580652498700,71500,71500,71500,71500,0
20250206,163700,580652498700,71500,71500,71500,71500,0
20250206,163600,580652498700,71500,71500,71500,71500,0
20250206,163500,580652498700,71500,71500,71500,71500,0
20250206,163400,580652498700,71500,71500,71500,71500,0
20250206,163300,580652498700,71500,71500,71500,71500,0
20250206,163200,580652498700,71500,71500,71500,71500,0
20250206,163100,580652498700,71500,71500,71500,71500,0
20250206,163000,580652498700,71500,71500,71500,71500,0
20250206,162900,580652498700,71500,71500,71500,71500,0
20250206,162800,580652498700,71500,71500,71500,71500,0
20250206,162700,580652498700,71500,71500,71500,71500,0
20250206,162600,580652498700,71500,71500,71500,71500,0
20250206,162500,580652498700,71500,71500,71500,71500,0
20250206,162400,580652498700,71500,71500,71500,71500,0
20250206,162300,580652498700,71500,71500,71500,71500,0
20250206,162200,580652498700,71500,71500,71500,71500,0
20250206,162100,580652498700,71500,71500,71500,71500,0
20250206,162000,580652498700,71500,71500,71500,71500,0
20250206,161900,580652498700,71500,71500,71500,71500,0
20250206,161800,580652498700,71500,71500,71500,71500,0
20250206,161700,580652498700,71500,71500,71500,71500,0
20250206,161600,580652498700,71500,71500,71500,71500,0
20250206,161500,580652498700,71500,71500,71500,71500,0
20250206,161400,580652498700,71500,71500,71500,71500,0
20250206,161300,580652498700,71500,71500,71500,71500,155548
20250206,161200,580652498700,71500,71500,71500,71500,0
20250206,161100,580652498700,71500,71500,71500,71500,0
20250206,161000,580652498700,71500,71500,71500,71500,0
20250206,160900,580652498700,71500,71500,71500,71500,0
20250206,160800,580652498700,71500,71500,71500,71500,0
20250206,160700,580652498700,71500,71500,71500,71500,0
20250206,160600,580652498700,71500,71500,71500,71500,0
20250206,160500,580652498700,71500,71500,71500,71500,0
20250206,160400,580652498700,71500,71500,71500,71500,0
20250206,160300,580652498700,71500,71500,71500,71500,0
20250206,160200,580652498700,71500,71500,71500,71500,0
20250206,160100,580652498700,71500,71500,71500,71500,0
20250206,160000,580652498700,71500,71500,71500,71500,0
20250206,155900,580652498700,71500,71500,71500,71500,0
20250206,155800,580652498700,71500,71500,71500,71500,0
20250206,155700,580652498700,71500,71500,71500,71500,0
20250206,155600,580652498700,71500,71500,71500,71500,0
20250206,155500,580652498700,71500,71500,71500,71500,0
20250206,155400,580652498700,71500,71500,71500,71500,0
20250206,155300,580652498700,71500,71500,71500,71500,0
20250206,155200,580652498700,71500,71500,71500,71500,0
20250206,155100,580652498700,71500,71500,71500,71500,0
20250206,155000,580652498700,71500,71500,71500,71500,0
20250206,154900,580652498700,71500,71500,71500,71500,0
20250206,154800,580652498700,71500,71500,71500,71500,0
20250206,154700,580652498700,71500,71500,71500,71500,0
20250206,154600,580652498700,71500,71500,71500,71500,0
20250206,154500,580652498700,71500,71500,71500,71500,0
20250206,154400,580652498700,71500,71500,71500,71500,0
20250206,154300,580652498700,71500,71500,71500,71500,155548
20250206,154200,580652498700,71500,71500,71500,71500,0
20250206,154100,580652498700,71500,71500,71500,71500,0
20250206,154000,580652498700,71500,71500,71500,71500,0
20250206,153900,580652498700,71500,71500,71500,71500,0
20250206,153800,580652498700,71500,71500,71500,71500,0
20250206,153700,580652498700,71500,71500,71500,71500,0
20250206,153600,580652498700,71500,71500,71500,71500,0
20250206,153500,580652498700,71500,71500,71500,71500,0
20250206,153400,580652498700,71500,71500,71500,71500,0
20250206,153300,580652498700,71500,71500,71500,71500,0
20250206,153200,580652498700,71500,71500,71500,71500,0
20250206,153100,580652498700,71500,71500,71500,71500,0
20250206,153000,580652498700,71500,71500,71500,71500,155548
20250206,152900,569530816700,71800,71800,71800,71800,0
20250206,152800,569530816700,71800,71800,71800,71800,0
20250206,152700,569530816700,71800,71800,71800,71800,0
20250206,152600,569530816700,71800,71800,71800,71800,0
20250206,152500,569530816700,71800,71800,71800,71800,0
20250206,152400,569530816700,71800,71800,71800,71800,0
20250206,152300,569530816700,71800,71800,71800,71800,0
20250206,152200,569530816700,71800,71800,71800,71800,0
20250206,152100,569530816700,71800,71800,71800,71800,0
20250206,152000,569530816700,71800,71800,71800,71800,0
20250206,151900,569530816700,71800,71900,72100,71500,46107
20250206,151800,566219568200,72000,72500,72800,71900,47270
20250206,151700,562802012900,72800,72900,72900,72400,42952
20250206,151600,559682499700,72900,72900,72900,72700,31571
20250206,151500,557384215400,72900,72800,73000,72700,55490
20250206,151400,553340886000,72800,72600,72800,72400,60033
20250206,151300,548980136500,72600,72000,72800,71900,124385
20250206,151200,539969198300,72000,71700,72000,71700,36029
20250206,151100,537378155300,71800,71700,71800,71500,28707
20250206,151000,535319457200,71600,71700,71800,71400,31331
20250206,150900,533075386100,71700,71100,71700,71100,55702
20250206,150800,529096309000,71200,71200,71400,71100,34612
20250206,150700,526630007600,71200,70900,71200,70900,27615
20250206,150600,524667828000,71000,70900,71000,70800,18502
20250206,150500,523355186500,71000,70800,71000,70800,18588
20250206,150400,522036969000,70900,70900,71000,70700,16516
20250206,150300,520866357400,70900,71100,71200,70800,34096
20250206,150200,518443408200,71100,71000,71100,70800,35089
20250206,150100,515953282300,71000,70900,71000,70800,18179
20250206,150000,514663870000,71000,70800,71000,70600,23212
20250206,145900,513020539800,70800,70800,70800,70600,29863
20250206,145800,510908604700,70700,70600,71100,70500,92671
20250206,145700,504340013300,70600,70500,70700,70400,31216
20250206,145600,502136313700,70500,70000,70800,69900,213234
20250206,145500,487157977600,69900,69700,70000,69700,95808
20250206,145400,480461074400,69800,69700,69800,69700,12805
20250206,145300,479567491700,69700,69800,69800,69700,17377
20250206,145200,478355254600,69800,69500,69800,69400,31247
20250206,145100,476179605000,69400,69400,69500,69400,4995
20250206,145000,475832654000,69400,69400,69500,69300,7405
20250206,144900,475318476900,69400,69500,69500,69400,11590
20250206,144800,474513629300,69500,69200,69500,69100,19509
20250206,144700,473162887800,69200,69300,69300,69100,12457
20250206,144600,472301040300,69200,69200,69400,69200,15882
20250206,144500,471200882200,69200,69400,69400,69200,14856
20250206,144400,470172085100,69400,69400,69500,69300,10226
20250206,144300,469462429200,69400,69700,69800,69400,19423
20250206,144200,468109683900,69800,69700,69800,69700,10622
20250206,144100,467368842100,69700,69700,69700,69600,11732
20250206,144000,466551524500,69700,69600,69700,69500,13008
20250206,143900,465646105500,69500,69600,69700,69500,9772
20250206,143800,464966347200,69600,69700,69700,69600,5076
20250206,143700,464612806800,69600,69800,69800,69600,9406
20250206,143600,463957314200,69800,69500,69800,69500,12311
20250206,143500,463099184300,69600,69800,69800,69500,12250
20250206,143400,462245560400,69800,69700,69800,69700,12509
20250206,143300,461373050200,69800,69700,69800,69500,12256
20250206,143200,460519134400,69700,69700,69700,69500,8783
20250206,143100,459907977200,69600,69500,69700,69500,14924
20250206,143000,458869002300,69500,69600,69600,69500,7569
20250206,142900,458342693400,69600,69500,69600,69400,7408
20250206,142800,457827715900,69400,69400,69500,69300,8117
20250206,142700,457264261600,69400,69800,69800,69100,35425
20250206,142600,454805256600,69800,69800,69800,69500,12705
20250206,142500,453920366800,69700,69800,69900,69700,36685
20250206,142400,451358697400,69800,69600,69800,69400,14339
20250206,142300,450360522200,69600,69500,69600,69400,9174
20250206,142200,449723070300,69500,69800,69800,69400,17099
20250206,142100,448533082500,69800,69600,69800,69500,21125
20250206,142000,447060996000,69600,69500,69600,69400,8772
20250206,141900,446451213100,69600,69500,69600,69400,12548
20250206,141800,445579084100,69500,69500,69600,69400,12982
20250206,141700,444676835600,69500,69700,69800,69400,15933
20250206,141600,443569055400,69800,69900,69900,69600,32832
20250206,141500,441276201700,69800,69800,69900,69700,25157
20250206,141400,439518899800,69800,69800,69800,69600,29181
20250206,141300,437483269100,69800,69400,69800,69300,42670
20250206,141200,434514345100,69400,69100,69400,69000,17788
20250206,141100,433283249900,69000,69200,69200,68900,12611
20250206,141000,432412463100,69200,69100,69200,68900,15406
20250206,140900,431348108000,69100,69400,69400,69000,13630
20250206,140800,430405722100,69400,69300,69400,69200,10673
20250206,140700,429666331800,69300,69200,69300,69100,14885
20250206,140600,428636595800,69200,69100,69200,69000,14295
20250206,140500,427648916200,69100,69100,69300,68800,22473
20250206,140400,426098807200,69000,69300,69400,69000,22195
20250206,140300,424564172000,69200,69200,69500,69100,17143
20250206,140200,423376748000,69100,69400,69500,69000,25306
20250206,140100,421625161800,69400,69800,69800,69400,16173
20250206,140000,420499940400,69700,69400,69900,69300,25709
20250206,135900,418710593700,69400,69800,69900,69300,48524
20250206,135800,415330700200,69900,69700,70000,69600,65529
20250206,135700,410753963300,69700,69600,69700,69400,40084
20250206,135600,407967224400,69500,69500,69700,69500,26909
20250206,135500,406094498000,69600,69400,69700,69300,61033
20250206,135400,401852153600,69400,69300,69500,69000,73468
20250206,135300,396757132200,69200,68800,69400,68700,166090
20250206,135200,385289263100,68800,68500,68800,68500,36188
20250206,135100,382803688500,68600,68500,68600,68400,29848
20250206,135000,380759200600,68400,68300,68500,68300,16052
20250206,134900,379660792500,68400,68300,68500,68300,25244
20250206,134800,377933957600,68400,68300,68400,68200,11163
20250206,134700,377170893200,68400,68100,68400,67900,30484
20250206,134600,375092174900,68100,68100,68200,68000,8421
20250206,134500,374518963100,68000,68100,68200,68000,7019
20250206,134400,374041034900,68100,68100,68200,68100,8410
20250206,134300,373467696500,68200,68000,68200,68000,7898
20250206,134200,372929457500,68100,68200,68300,68000,12791
20250206,134100,372057847600,68200,67900,68300,67700,20323
20250206,134000,370675236200,67900,67700,68000,67700,13603
20250206,133900,369753553500,67700,68200,68300,67700,25966
20250206,133800,367989049700,68200,68100,68400,68100,32282
20250206,133700,365785737600,68100,68100,68200,68000,13624
20250206,133600,364857359900,68000,67900,68100,67900,24646
20250206,133500,363181329400,68000,68000,68100,67800,33195
20250206,133400,360925736300,68000,68200,68300,67900,30261
20250206,133300,358866301700,68200,68200,68400,68100,21236
20250206,133200,357417646500,68300,68300,68500,68100,25070
20250206,133100,355705510700,68400,68300,68700,68200,20479
20250206,133000,354303558700,68300,68700,68800,68300,27560
20250206,132900,352413269000,68600,68800,68900,68500,40002
20250206,132800,349665585800,68800,68500,68900,68400,51486
20250206,132700,346128534100,68400,68400,68600,68300,53277
20250206,132600,342480693300,68400,68100,68400,68000,32087
20250206,132500,340289438300,68100,68400,68500,67900,46031
20250206,132400,337147444800,68400,67900,68400,67800,148179
20250206,132300,327065744500,67900,67800,68000,67700,27336
20250206,132200,325209454600,67800,67700,68000,67600,55102
20250206,132100,321469334400,67700,67800,67900,67700,16683
20250206,132000,320338396100,67800,67900,68000,67500,60477
20250206,131900,316235976300,68000,67000,68000,66900,202294
20250206,131800,302603280500,66900,66800,67000,66700,83709
20250206,131700,296999018800,66700,66800,66800,66600,22837
20250206,131600,295475410800,66800,66700,66800,66600,20699
20250206,131500,294094438100,66700,66700,66800,66400,14313
20250206,131400,293141235300,66700,66500,66900,66400,67540
20250206,131300,288637552800,66500,66200,66500,66200,11086
20250206,131200,287901823400,66200,66500,66500,66200,16594
20250206,131100,286799626500,66500,66300,66500,66300,8577
20250206,131000,286230041900,66300,66300,66400,66200,15799
20250206,130900,285181626600,66300,66200,66300,66100,9767
20250206,130800,284534600200,66200,66300,66300,66000,14989
20250206,130700,283543161300,66300,66300,66400,66200,17754
20250206,130600,282365796300,66300,66000,66300,66000,30108
20250206,130500,280372885700,66000,65800,66000,65800,42121
20250206,130400,277594144300,65900,65900,65900,65800,10715
20250206,130300,276888567000,65900,65800,65900,65800,5916
20250206,130200,276498837000,65900,65800,65900,65700,8106
20250206,130100,275965584400,65800,65700,65900,65700,9366
20250206,130000,275349271400,65800,65800,65800,65700,6300
20250206,125900,274934856400,65800,65700,65900,65700,14148
20250206,125800,274004083400,65700,65000,65800,65000,71600
20250206,125700,269317371800,65100,65100,65100,65000,2213
20250206,125600,269173382100,65100,65100,65200,65000,7322
20250206,125500,268696800000,65100,65000,65100,64900,3730
20250206,125400,268454190800,65000,65000,65100,64900,3824
20250206,125300,268205598900,65100,65100,65100,65000,2840
20250206,125200,268020949900,65100,65100,65100,64900,3322
20250206,125100,267804813000,65100,65000,65100,64900,2401
20250206,125000,267648695700,65000,65000,65100,64900,3965
20250206,124900,267390968800,65000,65100,65100,64900,4758
20250206,124800,267081550300,65000,64900,65100,64800,12193
20250206,124700,266289623100,64800,65000,65000,64800,5179
20250206,124600,265953716700,65000,64900,65100,64900,12571
20250206,124500,265137032900,65000,65000,65100,64900,5680
20250206,124400,264767779500,65100,65100,65100,65000,2355
20250206,124300,264614580800,65000,65000,65200,65000,3551
20250206,124200,264383506400,65100,65100,65200,65000,4123
20250206,124100,264115132900,65100,65200,65300,65100,2533
20250206,124000,263949994400,65300,65200,65300,65100,6103
20250206,123900,263551933500,65300,65400,65400,65200,2354
20250206,123800,263398236700,65400,65200,65400,65100,3703
20250206,123700,263156506600,65200,65400,65400,65200,3546
20250206,123600,262924990400,65400,65400,65400,65200,3618
20250206,123500,262688559800,65400,65400,65500,65300,3886
20250206,123400,262434433800,65400,65400,65500,65400,2572
20250206,123300,262266043100,65500,65300,65500,65200,14466
20250206,123200,261320579500,65300,65200,65300,65200,2546
20250206,123100,261154509600,65200,65300,65400,65200,3526
20250206,123000,260924326700,65400,65400,65400,65200,2722
20250206,122900,260746494900,65400,65400,65400,65300,2740
20250206,122800,260567481100,65300,65500,65500,65300,6504
20250206,122700,260142005900,65400,65500,65500,65400,4003
20250206,122600,259880077900,65500,65300,65500,65200,16999
20250206,122500,258769386500,65200,65300,65300,65200,2184
20250206,122400,258626917800,65200,65400,65400,65200,4056
20250206,122300,258362130500,65300,65400,65400,65300,2778
20250206,122200,258180573100,65400,65300,65400,65300,2505
20250206,122100,258016918600,65300,65400,65400,65300,3152
20250206,122000,257810951700,65400,65200,65500,65200,17267
20250206,121900,256682388300,65300,65300,65300,65200,5750
20250206,121800,256307370700,65300,65300,65300,65200,2370
20250206,121700,256152778500,65300,65200,65300,65100,3838
20250206,121600,255902439400,65100,65000,65200,64900,11043
20250206,121500,255184090500,65000,65000,65100,64900,2797
20250206,121400,255002301800,65100,65100,65100,65000,1566
20250206,121300,254900444100,65000,65000,65100,65000,2392
20250206,121200,254744906300,65100,65100,65100,64900,4507
20250206,121100,254451903900,65100,65100,65100,65000,5705
20250206,121000,254080601700,65100,65000,65100,65000,2494
20250206,120900,253918361100,65100,65200,65300,65000,9370
20250206,120800,253307468500,65100,65100,65300,65000,7291
20250206,120700,252832659100,65100,65100,65100,65000,3154
20250206,120600,252627542000,65100,65100,65100,64800,7937
20250206,120500,252111946300,65000,64900,65300,64900,22112
20250206,120400,250672905500,64900,64800,65000,64700,13893
20250206,120300,249771732800,64800,64700,64800,64700,1295
20250206,120200,249687893400,64800,64700,64800,64600,8189
20250206,120100,249158089600,64700,64700,64700,64400,6353
20250206,120000,248747915800,64700,64800,64800,64700,3688
20250206,115900,248509018900,64800,64800,64800,64700,2913
20250206,115800,248320411000,64800,64800,64900,64700,3413
20250206,115700,248099186800,64800,64600,64900,64500,4558
20250206,115600,247804146100,64600,64900,64900,64500,9250
20250206,115500,247206537300,64900,65100,65100,64800,7179
20250206,115400,246739998300,65100,65200,65200,65000,4570
20250206,115300,246442480500,65100,65100,65200,65000,9495
20250206,115200,245824595300,65100,65200,65200,65000,12980
20250206,115100,244979629300,65100,65000,65200,65000,18347
20250206,115000,243784930500,65100,65000,65200,64800,38685
20250206,114900,241267831200,64900,65000,65000,64800,7708
20250206,114800,240767475200,65000,64900,65000,64800,10945
20250206,114700,240056866800,64900,64600,64900,64500,15791
20250206,114600,239035517400,64600,64600,64700,64500,4680
20250206,114500,238733224700,64500,64500,64600,64300,8567
20250206,114400,238181331800,64500,64600,64700,64500,5613
20250206,114300,237818657100,64500,64500,64700,64400,6144
20250206,114200,237421961600,64600,64500,64700,64400,4382
20250206,114100,237139171200,64500,64600,64800,64400,8872
20250206,114000,236565665700,64500,64300,64600,64200,9413
20250206,113900,235959332600,64400,64100,64400,64000,24346
20250206,113800,234397929000,64100,64400,64400,64100,18820
20250206,113700,233189902100,64300,64400,64500,64300,8376
20250206,113600,232650976100,64300,64600,64600,64300,14113
20250206,113500,231741585200,64600,64800,64800,64500,7175
20250206,113400,231277680700,64800,64700,64800,64600,5276
20250206,113300,230936504200,64700,64800,64900,64600,4955
20250206,113200,230615977100,64800,64900,65000,64600,11407
20250206,113100,229876387400,64900,64600,64900,64500,9174
20250206,113000,229282351600,64500,64700,64800,64500,15335
20250206,112900,228291728400,64800,65000,65000,64700,10927
20250206,112800,227583404400,65000,65100,65100,64800,7042
20250206,112700,227126289100,65100,64900,65100,64800,12708
20250206,112600,226300840300,65000,65000,65100,64700,16245
20250206,112500,225246427400,65100,64900,65200,64800,19836
20250206,112400,223957574600,64800,64500,65000,64500,21465
20250206,112300,222567760300,64600,64900,64900,64300,37764
20250206,112200,220130734300,64800,65000,65200,64800,23296
20250206,112100,218616070000,65100,65500,65700,64900,38684
20250206,112000,216092372300,65400,65900,66000,65400,29935
20250206,111900,214124448400,65800,65800,66000,65600,43875
20250206,111800,211235194200,65800,65500,65800,65400,39133
20250206,111700,208666214000,65500,65200,65600,64500,69660
20250206,111600,204126546900,65200,65700,65900,65000,80056
20250206,111500,198883257800,65700,66000,66100,65600,50476
20250206,111400,195558902600,65900,66300,66600,65600,73667
20250206,111300,190694005600,66200,66700,67000,66200,66427
20250206,111200,186263597700,66800,67200,67300,66600,77543
20250206,111100,181067970100,67200,66900,67300,66700,131601
20250206,111000,172250482400,66900,66700,66900,65900,96838
20250206,110900,165793094100,66800,66800,66800,66800,0
20250206,110800,165793094100,66800,65900,66800,65700,136523
20250206,110700,156730381700,66000,65600,66200,65400,91303
20250206,110600,150715101300,65700,65700,65900,65400,73869
20250206,110500,145866440800,65800,65400,66300,65100,128157
20250206,110400,137436563700,65300,64700,65400,64500,94425
20250206,110300,131299032700,64600,64200,65000,64000,135868
20250206,110200,122517508800,64200,63300,64200,63300,93758
20250206,110100,116539612200,63300,63200,63400,63100,35064
20250206,110000,114319889200,63200,63300,63500,63100,46914
20250206,105900,111349534400,63200,62800,63400,62600,134477
20250206,105800,102878859300,62800,62300,62900,62300,51969
20250206,105700,99622464500,62400,62300,62500,62200,32229
20250206,105600,97611922700,62400,61600,62500,61500,50919
20250206,105500,94448041800,61600,61600,61800,61300,20725
20250206,105400,93173383700,61500,62100,62100,61500,18455
20250206,105300,92033790300,62000,62200,62300,62000,20027
20250206,105200,90788284400,62200,62100,62400,61900,35966
20250206,105100,88554241500,62100,62100,62600,62000,57551
20250206,105000,84966291600,62200,61800,62200,61700,51602
20250206,104900,81766089300,61800,62200,62300,61700,46650
20250206,104800,78872761800,62200,61700,62400,61600,77716
20250206,104700,74050705900,61700,61300,61700,61200,36872
20250206,104600,71783054600,61400,61100,61400,61100,32606
20250206,104500,69787346100,61200,60600,61300,60500,29987
20250206,104400,67960355700,60500,60300,60600,60300,17639
20250206,104300,66894607300,60300,60100,60300,60000,13052
20250206,104200,66109250800,60000,59800,60100,59700,19000
20250206,104100,64969484200,59700,59700,60000,59700,26992
20250206,104000,63353262300,59800,59700,59800,59500,16133
20250206,103900,62390306600,59600,59600,59700,59400,17964
20250206,103800,61320361600,59600,59500,59700,59400,14332
20250206,103700,60466397300,59500,59100,59500,59000,12164
20250206,103600,59745991400,59100,59100,59100,58900,6198
20250206,103500,59380190300,59100,58900,59100,58900,6180
20250206,103400,59015688900,58900,59000,59100,58900,3540
20250206,103300,58806877500,58900,59000,59100,58900,4279
20250206,103200,58554474800,58900,58900,59000,58800,5345
20250206,103100,58239486600,58900,59100,59200,58800,8493
20250206,103000,57738266300,59000,59300,59300,59000,12594
20250206,102900,56992332100,59200,59100,59300,59000,8489
20250206,102800,56489981600,59100,59000,59200,59000,7452
20250206,102700,56049711600,59000,59000,59100,58900,10403
20250206,102600,55436128100,59000,59000,59100,59000,10848
20250206,102500,54795536300,59000,58800,59000,58800,9619
20250206,102400,54229037100,58800,58800,58900,58700,7045
20250206,102300,53814803200,58800,58700,58800,58600,5989
20250206,102200,53463036500,58700,58600,58700,58500,4871
20250206,102100,53177467100,58600,58500,58600,58400,4036
20250206,102000,52941261900,58500,58500,58600,58400,5415
20250206,101900,52624561600,58500,58500,58600,58400,5487
20250206,101800,52303588900,58500,58300,58500,58200,2723
20250206,101700,52144526700,58300,58600,58600,58200,14145
20250206,101600,51319202400,58600,58500,58600,58300,11738
20250206,101500,50633417100,58500,58600,58800,58500,8035
20250206,101400,50162048000,58600,58500,58700,58400,8414
20250206,101300,49669163300,58500,58400,58600,58300,8263
20250206,101200,49186484600,58400,58300,58400,58200,5341
20250206,101100,48874932100,58200,58400,58500,58200,15763
20250206,101000,47955427600,58400,58500,58600,58400,7229
20250206,100900,47532784800,58500,58500,58500,58400,8541
20250206,100800,47033822300,58400,58500,58600,58300,11070
20250206,100700,46387158000,58500,58300,58500,58300,6740
20250206,100600,45993451500,58400,58500,58500,58300,10646
20250206,100500,45371798800,58500,58300,58500,58200,6699
20250206,100400,44980820900,58300,58200,58400,58200,9701
20250206,100300,44415343500,58300,58300,58400,58200,5058
20250206,100200,44120546600,58300,58500,58500,58200,19526
20250206,100100,42982408900,58500,58500,58600,58400,12583
20250206,100000,42246343400,58500,58500,58600,58400,17421
20250206,095900,41227154500,58500,58300,58500,58100,13070
20250206,095800,40464925500,58300,57900,58300,57900,17854
20250206,095700,39428269600,57900,58200,58300,57600,47752
20250206,095600,36660151600,58300,58200,58300,58000,34276
20250206,095500,34668308900,58200,57700,58400,57500,36373
20250206,095400,32559922700,57700,57400,58000,57200,57581
20250206,095300,29244492600,57400,58300,58400,57400,51670
20250206,095200,26245440100,58200,59200,59300,58000,67837
20250206,095100,22267328300,59200,59900,60200,59100,62981
20250206,095000,18517446100,59800,60200,60600,59800,17820
20250206,094900,17445104000,60100,60100,60200,60100,2041
20250206,094800,17322346900,60100,60100,60200,59900,5456
20250206,094700,16994789100,60100,59900,60200,59900,3166
20250206,094600,16804664900,59800,59700,60000,59700,5689
20250206,094500,16464388100,59700,59900,59900,59700,5586
20250206,094400,16130585200,59900,59800,59900,59700,4405
20250206,094300,15867215900,59800,59800,59800,59700,7602
20250206,094200,15412863200,59800,60100,60100,59800,18302
20250206,094100,14315784700,60100,60000,60100,60000,4141
20250206,094000,14067222100,60000,60100,60100,60000,2973
20250206,093900,13888681000,60100,60100,60200,60000,8065
20250206,093800,13404016400,60100,60500,60500,60100,15736
20250206,093700,12455385000,60400,60400,60500,60400,1806
20250206,093600,12346261100,60300,60400,60500,60300,11553
20250206,093500,11647780000,60400,60500,60500,60400,1417
20250206,093400,11562149200,60500,60500,60500,60400,1572
20250206,093300,11467109200,60500,60500,60500,60400,2576
20250206,093200,11311292800,60500,60700,60700,60400,2499
20250206,093100,11160055700,60700,60600,60700,60500,1573
20250206,093000,11064748300,60500,60500,60700,60400,7692
20250206,092900,10598792700,60400,60400,60500,60400,540
20250206,092800,10566148500,60500,60300,60500,60300,3260
20250206,092700,10369429500,60300,60200,60300,60200,3450
20250206,092600,10161451200,60300,60200,60300,60200,2144
20250206,092500,10032292100,60300,60400,60500,60200,5942
20250206,092400,9673827400,60500,60400,60500,60400,2205
20250206,092300,9540586100,60400,60600,60600,60400,7706
20250206,092200,9074404100,60600,60700,60800,60500,14925
20250206,092100,8168979500,60800,60800,61000,60700,4869
20250206,092000,7872801400,60800,60800,60800,60700,3015
20250206,091900,7689585300,60800,60800,60800,60700,2789
20250206,091800,7520081800,60800,60800,60800,60700,720
20250206,091700,7476341400,60800,60800,60900,60700,1735
20250206,091600,7370868300,60900,61000,61100,60700,7913
20250206,091500,6889336300,61000,60900,61000,60800,3142
20250206,091400,6697774600,60900,60900,60900,60800,902
20250206,091300,6642900100,60900,60800,60900,60800,2368
20250206,091200,6498772700,60900,60700,60900,60700,3022
20250206,091100,6315229900,60800,61000,61000,60700,3586
20250206,091000,6097190100,60900,60900,61000,60800,3917
20250206,090900,5858556300,60900,61100,61100,60800,6320
20250206,090800,5473196100,61000,61000,61100,61000,1494
20250206,090700,5382023600,61100,60800,61200,60700,8520
20250206,090600,4863086600,60900,61000,61000,60800,4125
20250206,090500,4611893600,61000,61400,61500,60900,9838
20250206,090400,4010566700,61400,61500,61500,61300,14915
20250206,090300,3095207200,61600,61600,61600,61400,5109
20250206,090200,2780754500,61600,61200,61700,61100,14762
20250206,090100,1874139100,61200,61100,61300,61100,5614
20250206,090000,1530707600,61100,60800,61300,60800,25002