KissMeData/064760/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,194500,13935521900,85700,85700,85700,85700,1864
20250207,194400,13935521900,85700,85700,85700,85700,0
20250207,194300,13935521900,85700,85700,85700,85700,0
20250207,194200,13935521900,85700,85700,85700,85700,0
20250207,194100,13935521900,85700,85700,85700,85700,0
20250207,194000,13935521900,85700,85700,85700,85700,0
20250207,193900,13935521900,85700,85700,85700,85700,0
20250207,193800,13935521900,85700,85700,85700,85700,0
20250207,193700,13935521900,85700,85700,85700,85700,0
20250207,193600,13935521900,85700,85700,85700,85700,0
20250207,193500,13935521900,85700,85700,85700,85700,0
20250207,193400,13935521900,85700,85700,85700,85700,0
20250207,193300,13935521900,85700,85700,85700,85700,0
20250207,193200,13935521900,85700,85700,85700,85700,0
20250207,193100,13935521900,85700,85700,85700,85700,0
20250207,193000,13935521900,85700,85700,85700,85700,0
20250207,192900,13935521900,85700,85700,85700,85700,0
20250207,192800,13935521900,85700,85700,85700,85700,0
20250207,192700,13935521900,85700,85700,85700,85700,0
20250207,192600,13935521900,85700,85700,85700,85700,0
20250207,192500,13935521900,85700,85700,85700,85700,0
20250207,192400,13935521900,85700,85700,85700,85700,0
20250207,192300,13935521900,85700,85700,85700,85700,0
20250207,192200,13935521900,85700,85700,85700,85700,0
20250207,192100,13935521900,85700,85700,85700,85700,0
20250207,192000,13935521900,85700,85700,85700,85700,0
20250207,191900,13935521900,85700,85700,85700,85700,0
20250207,191800,13935521900,85700,85700,85700,85700,0
20250207,191700,13935521900,85700,85700,85700,85700,0
20250207,191600,13935521900,85700,85700,85700,85700,0
20250207,191500,13935521900,85700,85700,85700,85700,1864
20250207,191400,13935521900,85700,85700,85700,85700,0
20250207,191300,13935521900,85700,85700,85700,85700,0
20250207,191200,13935521900,85700,85700,85700,85700,0
20250207,191100,13935521900,85700,85700,85700,85700,0
20250207,191000,13935521900,85700,85700,85700,85700,0
20250207,190900,13935521900,85700,85700,85700,85700,0
20250207,190800,13935521900,85700,85700,85700,85700,0
20250207,190700,13935521900,85700,85700,85700,85700,0
20250207,190600,13935521900,85700,85700,85700,85700,0
20250207,190500,13935521900,85700,85700,85700,85700,0
20250207,190400,13935521900,85700,85700,85700,85700,0
20250207,190300,13935521900,85700,85700,85700,85700,0
20250207,190200,13935521900,85700,85700,85700,85700,0
20250207,190100,13935521900,85700,85700,85700,85700,0
20250207,190000,13935521900,85700,85700,85700,85700,0
20250207,185900,13935521900,85700,85700,85700,85700,0
20250207,185800,13935521900,85700,85700,85700,85700,0
20250207,185700,13935521900,85700,85700,85700,85700,0
20250207,185600,13935521900,85700,85700,85700,85700,0
20250207,185500,13935521900,85700,85700,85700,85700,0
20250207,185400,13935521900,85700,85700,85700,85700,0
20250207,185300,13935521900,85700,85700,85700,85700,0
20250207,185200,13935521900,85700,85700,85700,85700,0
20250207,185100,13935521900,85700,85700,85700,85700,0
20250207,185000,13935521900,85700,85700,85700,85700,0
20250207,184900,13935521900,85700,85700,85700,85700,0
20250207,184800,13935521900,85700,85700,85700,85700,0
20250207,184700,13935521900,85700,85700,85700,85700,0
20250207,184600,13935521900,85700,85700,85700,85700,0
20250207,184500,13935521900,85700,85700,85700,85700,1864
20250207,184400,13935521900,85700,85700,85700,85700,0
20250207,184300,13935521900,85700,85700,85700,85700,0
20250207,184200,13935521900,85700,85700,85700,85700,0
20250207,184100,13935521900,85700,85700,85700,85700,0
20250207,184000,13935521900,85700,85700,85700,85700,0
20250207,183900,13935521900,85700,85700,85700,85700,0
20250207,183800,13935521900,85700,85700,85700,85700,0
20250207,183700,13935521900,85700,85700,85700,85700,0
20250207,183600,13935521900,85700,85700,85700,85700,0
20250207,183500,13935521900,85700,85700,85700,85700,0
20250207,183400,13935521900,85700,85700,85700,85700,0
20250207,183300,13935521900,85700,85700,85700,85700,0
20250207,183200,13935521900,85700,85700,85700,85700,0
20250207,183100,13935521900,85700,85700,85700,85700,0
20250207,183000,13935521900,85700,85700,85700,85700,0
20250207,182900,13935521900,85700,85700,85700,85700,0
20250207,182800,13935521900,85700,85700,85700,85700,0
20250207,182700,13935521900,85700,85700,85700,85700,0
20250207,182600,13935521900,85700,85700,85700,85700,0
20250207,182500,13935521900,85700,85700,85700,85700,0
20250207,182400,13935521900,85700,85700,85700,85700,0
20250207,182300,13935521900,85700,85700,85700,85700,0
20250207,182200,13935521900,85700,85700,85700,85700,0
20250207,182100,13935521900,85700,85700,85700,85700,0
20250207,182000,13935521900,85700,85700,85700,85700,0
20250207,181900,13935521900,85700,85700,85700,85700,0
20250207,181800,13935521900,85700,85700,85700,85700,0
20250207,181700,13935521900,85700,85700,85700,85700,0
20250207,181600,13935521900,85700,85700,85700,85700,0
20250207,181500,13935521900,85700,85700,85700,85700,1864
20250207,181400,13935521900,85700,85700,85700,85700,0
20250207,181300,13935521900,85700,85700,85700,85700,0
20250207,181200,13935521900,85700,85700,85700,85700,0
20250207,181100,13935521900,85700,85700,85700,85700,0
20250207,181000,13935521900,85700,85700,85700,85700,0
20250207,180900,13935521900,85700,85700,85700,85700,0
20250207,180800,13935521900,85700,85700,85700,85700,0
20250207,180700,13935521900,85700,85700,85700,85700,0
20250207,180600,13935521900,85700,85700,85700,85700,0
20250207,180500,13935521900,85700,85700,85700,85700,0
20250207,180400,13935521900,85700,85700,85700,85700,0
20250207,180300,13935521900,85700,85700,85700,85700,0
20250207,180200,13935521900,85700,85700,85700,85700,0
20250207,180100,13935521900,85700,85700,85700,85700,0
20250207,180000,13935521900,85700,85700,85700,85700,0
20250207,175900,13935521900,85700,85700,85700,85700,0
20250207,175800,13935521900,85700,85700,85700,85700,0
20250207,175700,13935521900,85700,85700,85700,85700,0
20250207,175600,13935521900,85700,85700,85700,85700,0
20250207,175500,13935521900,85700,85700,85700,85700,0
20250207,175400,13935521900,85700,85700,85700,85700,0
20250207,175300,13935521900,85700,85700,85700,85700,0
20250207,175200,13935521900,85700,85700,85700,85700,0
20250207,175100,13935521900,85700,85700,85700,85700,0
20250207,175000,13935521900,85700,85700,85700,85700,0
20250207,174900,13935521900,85700,85700,85700,85700,0
20250207,174800,13935521900,85700,85700,85700,85700,0
20250207,174700,13935521900,85700,85700,85700,85700,0
20250207,174600,13935521900,85700,85700,85700,85700,0
20250207,174500,13935521900,85700,85700,85700,85700,1864
20250207,174400,13935521900,85700,85700,85700,85700,0
20250207,174300,13935521900,85700,85700,85700,85700,0
20250207,174200,13935521900,85700,85700,85700,85700,0
20250207,174100,13935521900,85700,85700,85700,85700,0
20250207,174000,13935521900,85700,85700,85700,85700,0
20250207,173900,13935521900,85700,85700,85700,85700,0
20250207,173800,13935521900,85700,85700,85700,85700,0
20250207,173700,13935521900,85700,85700,85700,85700,0
20250207,173600,13935521900,85700,85700,85700,85700,0
20250207,173500,13935521900,85700,85700,85700,85700,0
20250207,173400,13935521900,85700,85700,85700,85700,0
20250207,173300,13935521900,85700,85700,85700,85700,0
20250207,173200,13935521900,85700,85700,85700,85700,0
20250207,173100,13935521900,85700,85700,85700,85700,0
20250207,173000,13935521900,85700,85700,85700,85700,0
20250207,172900,13935521900,85700,85700,85700,85700,0
20250207,172800,13935521900,85700,85700,85700,85700,0
20250207,172700,13935521900,85700,85700,85700,85700,0
20250207,172600,13935521900,85700,85700,85700,85700,0
20250207,172500,13935521900,85700,85700,85700,85700,0
20250207,172400,13935521900,85700,85700,85700,85700,0
20250207,172300,13935521900,85700,85700,85700,85700,0
20250207,172200,13935521900,85700,85700,85700,85700,0
20250207,172100,13935521900,85700,85700,85700,85700,0
20250207,172000,13935521900,85700,85700,85700,85700,0
20250207,171900,13935521900,85700,85700,85700,85700,0
20250207,171800,13935521900,85700,85700,85700,85700,0
20250207,171700,13935521900,85700,85700,85700,85700,0
20250207,171600,13935521900,85700,85700,85700,85700,0
20250207,171500,13935521900,85700,85700,85700,85700,1864
20250207,171400,13935521900,85700,85700,85700,85700,0
20250207,171300,13935521900,85700,85700,85700,85700,0
20250207,171200,13935521900,85700,85700,85700,85700,0
20250207,171100,13935521900,85700,85700,85700,85700,0
20250207,171000,13935521900,85700,85700,85700,85700,0
20250207,170900,13935521900,85700,85700,85700,85700,0
20250207,170800,13935521900,85700,85700,85700,85700,0
20250207,170700,13935521900,85700,85700,85700,85700,0
20250207,170600,13935521900,85700,85700,85700,85700,0
20250207,170500,13935521900,85700,85700,85700,85700,0
20250207,170400,13935521900,85700,85700,85700,85700,0
20250207,170300,13935521900,85700,85700,85700,85700,0
20250207,170200,13935521900,85700,85700,85700,85700,0
20250207,170100,13935521900,85700,85700,85700,85700,0
20250207,170000,13935521900,85700,85700,85700,85700,0
20250207,165900,13935521900,85700,85700,85700,85700,0
20250207,165800,13935521900,85700,85700,85700,85700,0
20250207,165700,13935521900,85700,85700,85700,85700,0
20250207,165600,13935521900,85700,85700,85700,85700,0
20250207,165500,13935521900,85700,85700,85700,85700,0
20250207,165400,13935521900,85700,85700,85700,85700,0
20250207,165300,13935521900,85700,85700,85700,85700,0
20250207,165200,13935521900,85700,85700,85700,85700,0
20250207,165100,13935521900,85700,85700,85700,85700,0
20250207,165000,13935521900,85700,85700,85700,85700,0
20250207,164900,13935521900,85700,85700,85700,85700,0
20250207,164800,13935521900,85700,85700,85700,85700,0
20250207,164700,13935521900,85700,85700,85700,85700,0
20250207,164600,13935521900,85700,85700,85700,85700,0
20250207,164500,13935521900,85700,85700,85700,85700,1864
20250207,164400,13935521900,85700,85700,85700,85700,0
20250207,164300,13935521900,85700,85700,85700,85700,0
20250207,164200,13935521900,85700,85700,85700,85700,0
20250207,164100,13935521900,85700,85700,85700,85700,0
20250207,164000,13935521900,85700,85700,85700,85700,0
20250207,163900,13935521900,85700,85700,85700,85700,0
20250207,163800,13935521900,85700,85700,85700,85700,0
20250207,163700,13935521900,85700,85700,85700,85700,0
20250207,163600,13935521900,85700,85700,85700,85700,0
20250207,163500,13935521900,85700,85700,85700,85700,0
20250207,163400,13935521900,85700,85700,85700,85700,0
20250207,163300,13935521900,85700,85700,85700,85700,0
20250207,163200,13935521900,85700,85700,85700,85700,0
20250207,163100,13935521900,85700,85700,85700,85700,0
20250207,163000,13935521900,85700,85700,85700,85700,0
20250207,162900,13935521900,85700,85700,85700,85700,0
20250207,162800,13935521900,85700,85700,85700,85700,0
20250207,162700,13935521900,85700,85700,85700,85700,0
20250207,162600,13935521900,85700,85700,85700,85700,0
20250207,162500,13935521900,85700,85700,85700,85700,0
20250207,162400,13935521900,85700,85700,85700,85700,0
20250207,162300,13935521900,85700,85700,85700,85700,0
20250207,162200,13935521900,85700,85700,85700,85700,0
20250207,162100,13935521900,85700,85700,85700,85700,0
20250207,162000,13935521900,85700,85700,85700,85700,0
20250207,161900,13935521900,85700,85700,85700,85700,0
20250207,161800,13935521900,85700,85700,85700,85700,0
20250207,161700,13935521900,85700,85700,85700,85700,0
20250207,161600,13935521900,85700,85700,85700,85700,0
20250207,161500,13935521900,85700,85700,85700,85700,1864
20250207,161400,13935521900,85700,85700,85700,85700,0
20250207,161300,13935521900,85700,85700,85700,85700,0
20250207,161200,13935521900,85700,85700,85700,85700,0
20250207,161100,13935521900,85700,85700,85700,85700,0
20250207,161000,13935521900,85700,85700,85700,85700,0
20250207,160900,13935521900,85700,85700,85700,85700,0
20250207,160800,13935521900,85700,85700,85700,85700,0
20250207,160700,13935521900,85700,85700,85700,85700,0
20250207,160600,13935521900,85700,85700,85700,85700,0
20250207,160500,13935521900,85700,85700,85700,85700,0
20250207,160400,13935521900,85700,85700,85700,85700,0
20250207,160300,13935521900,85700,85700,85700,85700,0
20250207,160200,13935521900,85700,85700,85700,85700,0
20250207,160100,13935521900,85700,85700,85700,85700,0
20250207,160000,13935521900,85700,85700,85700,85700,0
20250207,155900,13935521900,85700,85700,85700,85700,0
20250207,155800,13935521900,85700,85700,85700,85700,0
20250207,155700,13935521900,85700,85700,85700,85700,0
20250207,155600,13935521900,85700,85700,85700,85700,0
20250207,155500,13935521900,85700,85700,85700,85700,0
20250207,155400,13935521900,85700,85700,85700,85700,0
20250207,155300,13935521900,85700,85700,85700,85700,0
20250207,155200,13935521900,85700,85700,85700,85700,0
20250207,155100,13935521900,85700,85700,85700,85700,0
20250207,155000,13935521900,85700,85700,85700,85700,0
20250207,154900,13935521900,85700,85700,85700,85700,0
20250207,154800,13935521900,85700,85700,85700,85700,0
20250207,154700,13935521900,85700,85700,85700,85700,0
20250207,154600,13935521900,85700,85700,85700,85700,0
20250207,154500,13935521900,85700,85700,85700,85700,1864
20250207,154400,13935521900,85700,85700,85700,85700,0
20250207,154300,13935521900,85700,85700,85700,85700,0
20250207,154200,13935521900,85700,85700,85700,85700,0
20250207,154100,13935521900,85700,85700,85700,85700,0
20250207,154000,13935521900,85700,85700,85700,85700,0
20250207,153900,13935521900,85700,85700,85700,85700,0
20250207,153800,13935521900,85700,85700,85700,85700,0
20250207,153700,13935521900,85700,85700,85700,85700,0
20250207,153600,13935521900,85700,85700,85700,85700,0
20250207,153500,13935521900,85700,85700,85700,85700,0
20250207,153400,13935521900,85700,85700,85700,85700,0
20250207,153300,13935521900,85700,85700,85700,85700,0
20250207,153200,13935521900,85700,85700,85700,85700,0
20250207,153100,13935521900,85700,85700,85700,85700,0
20250207,153000,13935521900,85700,85700,85700,85700,1864
20250207,152900,13775777100,86300,86300,86300,86300,0
20250207,152800,13775777100,86300,86300,86300,86300,0
20250207,152700,13775777100,86300,86300,86300,86300,0
20250207,152600,13775777100,86300,86300,86300,86300,0
20250207,152500,13775777100,86300,86300,86300,86300,0
20250207,152400,13775777100,86300,86300,86300,86300,0
20250207,152300,13775777100,86300,86300,86300,86300,0
20250207,152200,13775777100,86300,86300,86300,86300,0
20250207,152100,13775777100,86300,86300,86300,86300,0
20250207,152000,13775777100,86300,86300,86300,86300,0
20250207,151900,13775777100,86300,86000,86300,85800,376
20250207,151800,13743457500,86000,86200,86200,85900,420
20250207,151700,13707303100,86200,86100,86200,86100,284
20250207,151600,13682832100,86100,86100,86200,86000,453
20250207,151500,13643835200,86100,86200,86200,86100,181
20250207,151400,13628237900,86200,86500,86500,86200,207
20250207,151300,13610366800,86200,86300,86500,86200,422
20250207,151200,13573953200,86200,86200,86300,86200,140
20250207,151100,13561882200,86200,86000,86200,86000,244
20250207,151000,13540864500,86200,85900,86200,85900,258
20250207,150900,13518648400,85900,86000,86100,85900,299
20250207,150800,13492929600,86100,86000,86100,85900,272
20250207,150700,13469535800,86000,86300,86300,85900,366
20250207,150600,13438025000,86300,86300,86400,86000,241
20250207,150500,13417235900,86300,86200,86300,86000,194
20250207,150400,13400509000,86000,86300,86400,85900,452
20250207,150300,13361602600,86300,86200,86300,86000,88
20250207,150200,13354014800,86000,85900,86200,85900,123
20250207,150100,13343423000,86200,86100,86200,86000,407
20250207,150000,13308344900,86100,86000,86100,85900,350
20250207,145900,13278244900,86000,86100,86200,85900,91
20250207,145800,13270412200,86000,85900,86200,85900,93
20250207,145700,13262410900,85900,86300,86400,85900,523
20250207,145600,13217340800,86300,86400,86500,86200,111
20250207,145500,13207757500,86500,86600,86600,85900,3531
20250207,145400,12903569100,86600,86400,86600,86400,137
20250207,145300,12891716000,86500,86400,86600,86200,86
20250207,145200,12884284500,86600,86600,86700,86000,400
20250207,145100,12849823400,86500,86600,86700,86500,238
20250207,145000,12829211300,86500,86500,86700,86000,414
20250207,144900,12793517400,86500,86700,86800,86500,142
20250207,144800,12781208100,86700,86400,86800,86400,100
20250207,144700,12772550200,86000,86600,86800,86000,875
20250207,144600,12696863500,86700,86000,86700,85800,4380
20250207,144500,12318110600,85800,86000,86200,85800,487
20250207,144400,12276223100,86000,85700,86100,85600,2045
20250207,144300,12100430200,85800,85700,85800,85700,40
20250207,144200,12096999900,85700,85900,85900,85700,79
20250207,144100,12090221500,85900,85700,85900,85700,120
20250207,144000,12079925600,85800,85700,85800,85700,38
20250207,143900,12076666100,85700,85800,85800,85700,46
20250207,143800,12072721300,85700,85800,85800,85700,115
20250207,143700,12062858000,85700,85700,85800,85600,66
20250207,143600,12057200600,85800,86300,86300,85700,271
20250207,143500,12033930500,86000,86100,86400,86000,1568
20250207,143400,11898824300,86000,85700,86100,85700,443
20250207,143300,11860727800,85800,85500,86200,85400,6127
20250207,143200,11334159400,85500,85200,85600,85200,65
20250207,143100,11328604400,85600,85100,85600,85100,24
20250207,143000,11326551000,85700,85600,85700,85100,771
20250207,142900,11260602800,85500,85400,85600,85400,140
20250207,142800,11248631000,85600,85400,85600,85400,572
20250207,142700,11199752900,85400,85300,85400,85200,265
20250207,142600,11177148900,85300,85100,85300,85100,570
20250207,142500,11128567700,85100,84800,85100,84700,2205
20250207,142400,10941568700,84700,84500,84700,84400,494
20250207,142300,10899756300,84400,84400,84500,84400,36
20250207,142200,10896715900,84400,84300,84400,84200,307
20250207,142100,10870822700,84300,84300,84300,84200,48
20250207,142000,10866776400,84300,84200,84300,84200,33
20250207,141900,10863995000,84300,84200,84300,84200,31
20250207,141800,10861382600,84400,84100,84400,84100,224
20250207,141700,10842512400,84200,84100,84200,84100,50
20250207,141600,10838303700,84200,84100,84400,84100,145
20250207,141500,10826083100,84200,84100,84300,84100,104
20250207,141400,10817327500,84200,84100,84300,84100,62
20250207,141300,10812105900,84300,84300,84300,84100,443
20250207,141200,10774799200,84300,84400,84400,84300,89
20250207,141100,10767288500,84400,84300,84400,84200,64
20250207,141000,10761893500,84300,84200,84300,84200,9
20250207,140900,10761135000,84200,84300,84300,84200,8
20250207,140800,10760460800,84300,84300,84300,84200,148
20250207,140700,10747985100,84400,84300,84400,84300,21
20250207,140600,10746214200,84300,84400,84500,84300,109
20250207,140500,10737015200,84500,84400,84500,84300,103
20250207,140400,10728321900,84400,84400,84400,84300,34
20250207,140300,10725455200,84300,84200,84400,84200,49
20250207,140200,10721325500,84300,84200,84400,84200,158
20250207,140100,10708009000,84300,84300,84300,84200,24
20250207,140000,10705986000,84200,84200,84300,84200,73
20250207,135900,10699833600,84200,84200,84300,84100,101
20250207,135800,10691328100,84200,84100,84200,84100,49
20250207,135700,10687202700,84100,84200,84200,84100,13
20250207,135600,10686109000,84200,84300,84300,84200,68
20250207,135500,10680383000,84300,84200,84300,84200,101
20250207,135400,10671878200,84200,84200,84300,84100,76
20250207,135300,10665484100,84200,84300,84400,84200,82
20250207,135200,10658574100,84400,84300,84400,84200,334
20250207,135100,10630419900,84400,84300,84400,84300,61
20250207,135000,10625276600,84300,84300,84300,84300,71
20250207,134900,10619291300,84300,84100,84300,84100,75
20250207,134800,10612978900,84200,84300,84300,84200,176
20250207,134700,10598159200,84300,84300,84300,84200,89
20250207,134600,10590657100,84400,84300,84400,84200,168
20250207,134500,10576498500,84200,84300,84400,84200,151
20250207,134400,10563770900,84400,84400,84500,84400,134
20250207,134300,10552461000,84500,84500,84500,84400,30
20250207,134200,10549928500,84500,84400,84500,84400,99
20250207,134100,10541567700,84400,84500,84600,84400,45
20250207,134000,10537766900,84700,84600,84700,84300,540
20250207,133900,10492194900,84700,84700,84700,84500,77
20250207,133800,10485680600,84900,84900,84900,84700,329
20250207,133700,10457758100,84900,85100,85100,84900,38
20250207,133600,10454531100,84900,84900,85100,84900,164
20250207,133500,10440597900,84900,85000,85100,84900,120
20250207,133400,10430398600,85000,84900,85100,84800,235
20250207,133300,10410430100,84900,84800,84900,84800,124
20250207,133200,10399907100,84800,84900,84900,84600,19
20250207,133100,10398295200,84900,85000,85000,84600,208
20250207,133000,10380677300,84800,85000,85000,84800,304
20250207,132900,10354868800,85000,85000,85000,84900,116
20250207,132800,10345010300,85000,84900,85000,84900,29
20250207,132700,10342547600,85000,85000,85000,85000,4
20250207,132600,10342207600,85100,84900,85100,84900,131
20250207,132500,10331073400,84900,84800,84900,84800,132
20250207,132400,10319869900,84800,84900,84900,84800,259
20250207,132300,10297905900,84800,85200,85200,84800,837
20250207,132200,10226781600,85200,85100,85200,85000,94
20250207,132100,10218781600,85200,85100,85200,85100,226
20250207,132000,10199545600,85000,85000,85000,85000,170
20250207,131900,10185095600,84700,84800,84900,84700,197
20250207,131800,10168385700,84800,84500,84800,84500,171
20250207,131700,10153912300,84600,84700,84700,84500,24
20250207,131600,10151883100,84700,84700,84700,84200,60
20250207,131500,10146806000,84300,84700,84700,84300,163
20250207,131400,10133013500,84800,84800,84800,84600,721
20250207,131300,10071940600,84900,84400,84900,84400,360
20250207,131200,10041495600,84500,84600,84600,84300,112
20250207,131100,10032036300,84700,84600,84700,84600,23
20250207,131000,10030090100,84500,84700,84700,84500,230
20250207,130900,10010631300,84600,84800,84900,84600,119
20250207,130800,10000542700,84800,84600,84800,84600,37
20250207,130700,9997405500,84600,84800,84900,84600,144
20250207,130600,9985195600,84800,85000,85000,84800,190
20250207,130500,9969076000,85000,85000,85100,85000,27
20250207,130400,9966780600,85100,85200,85200,85100,69
20250207,130300,9960904300,85200,85000,85200,85000,184
20250207,130200,9945247200,85100,85100,85100,85100,14
20250207,130100,9944055800,85000,84900,85000,84900,54
20250207,130000,9939467000,84800,84700,84800,84700,30
20250207,125900,9936923200,84700,84800,84900,84600,231
20250207,125800,9917350800,84800,85200,85200,84800,442
20250207,125700,9879803500,85200,85100,85200,85000,164
20250207,125600,9865847700,85000,85000,85100,85000,38
20250207,125500,9862614100,85000,85000,85100,85000,27
20250207,125400,9860318400,85100,85000,85100,85000,64
20250207,125300,9854872300,85100,85200,85200,85100,92
20250207,125200,9847040400,85200,85100,85200,85100,11
20250207,125100,9846103500,85100,85100,85100,85000,84
20250207,125000,9838955200,85200,85100,85200,85100,229
20250207,124900,9819451500,85100,85100,85100,85100,43
20250207,124800,9815792200,85000,85100,85100,85000,31
20250207,124700,9813156700,85000,85000,85100,84800,250
20250207,124600,9791906400,85000,84800,85000,84800,133
20250207,124500,9780624000,84800,84700,84800,84700,6
20250207,124400,9780115400,84800,84800,84900,84700,127
20250207,124300,9769343400,84800,84900,84900,84800,71
20250207,124200,9763320600,84900,85000,85100,84700,78
20250207,124100,9756697200,85000,84800,85000,84800,54
20250207,124000,9752109900,84600,85100,85100,84600,64
20250207,123900,9746679300,85400,84700,85400,84600,570
20250207,123800,9698213300,84600,84600,84700,84600,170
20250207,123700,9683826400,84600,84600,84600,84500,60
20250207,123600,9678750500,84600,84700,84700,84600,68
20250207,123500,9672997300,84600,84700,84700,84600,116
20250207,123400,9663172300,84700,84400,84700,84300,69
20250207,123300,9657337600,84300,84700,84700,84300,298
20250207,123200,9632163600,84600,84700,84800,84600,119
20250207,123100,9622085300,84700,84500,84700,84400,201
20250207,123000,9605087600,84500,84500,84500,84000,499
20250207,122900,9563101400,84500,84600,84700,84400,210
20250207,122800,9545350600,84600,84800,85100,84500,1163
20250207,122700,9446857100,84800,85300,85400,84800,1500
20250207,122600,9319229500,85300,85300,85400,85300,61
20250207,122500,9314025300,85300,85300,85400,85300,91
20250207,122400,9306262400,85400,85400,85400,85300,195
20250207,122300,9289611600,85400,85500,85600,85400,133
20250207,122200,9278239800,85500,85500,85600,85500,115
20250207,122100,9268406300,85500,85400,85600,85400,176
20250207,122000,9253356600,85500,85400,85500,85400,61
20250207,121900,9248142400,85500,85400,85500,85400,21
20250207,121800,9246348300,85500,85400,85600,85400,139
20250207,121700,9234460400,85400,85500,85600,85400,206
20250207,121600,9216838000,85500,85700,85700,85500,171
20250207,121500,9202206900,85600,85600,85600,85600,149
20250207,121400,9189452500,85500,85600,85600,85500,19
20250207,121300,9187827100,85500,85600,85600,85500,48
20250207,121200,9183722400,85600,85500,85600,85500,124
20250207,121100,9173109000,85600,85500,85600,85500,87
20250207,121000,9165664200,85500,85500,85600,85400,51
20250207,120900,9161305100,85600,85600,85600,85500,142
20250207,120800,9149163200,85600,85500,85600,85400,240
20250207,120700,9128638500,85400,85300,85400,85300,42
20250207,120600,9125052000,85300,85400,85500,85300,87
20250207,120500,9117622700,85400,85400,85400,85300,118
20250207,120400,9107547000,85300,85400,85400,85300,138
20250207,120300,9095762800,85400,85400,85500,85400,57
20250207,120200,9090894600,85500,85300,85500,85300,107
20250207,120100,9081756600,85400,85400,85500,85400,205
20250207,120000,9064247400,85400,85400,85500,85400,37
20250207,115900,9061087100,85400,85300,85400,85300,67
20250207,115800,9055366200,85400,85400,85400,85300,71
20250207,115700,9049303000,85300,85300,85400,85300,30
20250207,115600,9046743600,85300,85400,85400,85300,81
20250207,115500,9039833000,85300,85400,85400,85300,153
20250207,115400,9026775500,85300,85300,85400,85300,20
20250207,115300,9025069100,85300,85300,85400,85300,33
20250207,115200,9022253800,85300,85300,85400,85300,124
20250207,115100,9011674800,85300,85300,85300,85200,41
20250207,115000,9008177600,85300,85300,85400,85300,55
20250207,114900,9003485600,85400,85300,85400,85300,66
20250207,114800,8997849500,85400,85300,85400,85300,68
20250207,114700,8992048300,85300,85500,85500,85300,92
20250207,114600,8984191300,85500,85300,85500,85300,71
20250207,114500,8978126100,85300,85300,85300,85200,124
20250207,114400,8967553300,85200,85300,85300,85200,67
20250207,114300,8961839100,85300,85600,85700,85300,456
20250207,114200,8922874600,85600,85600,85600,85500,104
20250207,114100,8913973100,85700,85600,85700,85500,201
20250207,114000,8896783500,85600,85800,85800,85600,109
20250207,113900,8887442500,85700,85700,85800,85700,129
20250207,113800,8876381000,85700,85700,85800,85600,590
20250207,113700,8825855800,85700,85700,85800,85700,48
20250207,113600,8821741600,85700,85700,85800,85700,85
20250207,113500,8814456700,85700,85700,85800,85600,269
20250207,113400,8791409700,85800,85700,85800,85700,249
20250207,113300,8770058600,85600,85700,85800,85600,281
20250207,113200,8745974500,85800,85700,85800,85700,289
20250207,113100,8721201100,85600,85600,85700,85600,69
20250207,113000,8715290700,85700,85700,85700,85600,90
20250207,112900,8707577800,85700,85800,85800,85700,161
20250207,112800,8693776700,85800,85800,85800,85700,41
20250207,112700,8690260200,85600,85700,85900,85600,253
20250207,112600,8668563200,85600,85500,85800,85500,235
20250207,112500,8648458500,85600,85800,85900,85600,323
20250207,112400,8620746200,85900,85800,86000,85800,457
20250207,112300,8581502600,85600,85700,85800,85600,315
20250207,112200,8554526800,85700,85600,85700,85600,129
20250207,112100,8543482500,85600,85500,85700,85400,488
20250207,112000,8501712300,85400,85500,85600,85400,316
20250207,111900,8474705200,85500,85300,85500,85300,152
20250207,111800,8461718700,85300,85500,85500,85300,276
20250207,111700,8438134500,85400,85400,85500,85400,173
20250207,111600,8423359900,85400,85400,85400,85300,54
20250207,111500,8418748400,85500,85300,85500,85300,266
20250207,111400,8396047100,85300,85400,85400,85300,135
20250207,111300,8384530700,85300,85200,85400,85200,135
20250207,111200,8373014000,85300,85200,85300,85200,44
20250207,111100,8369264000,85300,85200,85300,85200,35
20250207,111000,8366281500,85300,85500,85600,85200,1420
20250207,110900,8244931300,85500,85500,85700,85500,113
20250207,110800,8235264200,85600,85900,85900,85600,853
20250207,110700,8162216700,86000,86000,86000,85800,139
20250207,110600,8150271300,85800,85900,86000,85800,229
20250207,110500,8130620600,85900,85900,86100,85900,100
20250207,110400,8122029300,85900,85900,86300,85800,219
20250207,110300,8103200000,85800,85700,86000,85700,194
20250207,110200,8086541000,86200,86100,86200,85600,286
20250207,110100,8061970300,86200,86200,86200,85800,141
20250207,110000,8049858500,86000,86000,86200,86000,231
20250207,105900,8029984500,86000,86100,86100,86000,272
20250207,105800,8006587200,86100,86300,86300,86000,131
20250207,105700,7995302600,86100,86000,86300,85900,543
20250207,105600,7948583900,85900,85900,86000,85900,42
20250207,105500,7944975700,85900,85900,86000,85900,21
20250207,105400,7943171300,86000,85900,86000,85900,96
20250207,105300,7934924100,85800,85800,86000,85800,55
20250207,105200,7930199700,86000,85800,86000,85800,188
20250207,105100,7914040800,85900,86000,86100,85900,362
20250207,105000,7882908400,86000,86000,86100,86000,333
20250207,104900,7854257300,86000,86300,86300,86000,203
20250207,104800,7836770400,86300,86200,86400,86100,123
20250207,104700,7826157000,86300,86400,86400,86000,170
20250207,104600,7811516400,86300,86300,86400,86300,27
20250207,104500,7809185900,86300,86300,86400,86000,209
20250207,104400,7791159500,86300,86200,86400,86200,153
20250207,104300,7777963000,86200,85600,86200,85600,655
20250207,104200,7721632300,85800,85800,85900,85500,211
20250207,104100,7703533200,85900,85800,85900,85800,43
20250207,104000,7699843400,85800,85700,85900,85700,86
20250207,103900,7692472000,85700,85700,85800,85600,141
20250207,103800,7680391800,85700,86000,86100,85700,352
20250207,103700,7650130700,86100,86300,86400,86000,521
20250207,103600,7605259500,86300,86300,86400,86200,139
20250207,103500,7593276200,86200,86500,86500,86200,94
20250207,103400,7585156100,86600,86400,86600,86200,212
20250207,103300,7566857400,86600,86600,86600,86300,264
20250207,103200,7544022500,86600,86800,87100,86000,879
20250207,103100,7468068300,86800,86800,87000,86800,352
20250207,103000,7437477500,86900,86000,86900,86000,1548
20250207,102900,7303371500,86300,86300,86400,86000,201
20250207,102800,7286050900,86300,86000,86300,85900,505
20250207,102700,7242598500,85900,85800,86200,85800,826
20250207,102600,7171553200,85900,85800,85900,85500,223
20250207,102500,7152426500,85800,86100,86100,85800,197
20250207,102400,7135476500,86100,86000,86200,85900,510
20250207,102300,7091615500,85900,86300,86300,85900,97
20250207,102200,7083258200,86300,86300,86400,86200,182
20250207,102100,7067550400,86300,85900,86300,85900,213
20250207,102000,7049227100,85900,86400,86400,85600,1383
20250207,101900,6930207800,86300,86200,86300,86200,70
20250207,101800,6924168500,86200,86300,86400,86200,262
20250207,101700,6901568600,86400,86200,86500,86200,205
20250207,101600,6883854700,86100,86000,86200,86000,203
20250207,101500,6866391600,86000,86300,86300,86000,576
20250207,101400,6816820000,86200,86000,86200,86000,249
20250207,101300,6795399000,86400,86600,86600,86000,582
20250207,101200,6745290200,86400,86300,86700,86300,1104
20250207,101100,6649723300,85900,85900,86200,85900,580
20250207,101000,6599823300,85800,85900,85900,85700,921
20250207,100900,6520824500,85900,85600,85900,85600,369
20250207,100800,6489161600,85600,85700,85800,85500,455
20250207,100700,6450214900,85700,86000,86000,85700,207
20250207,100600,6432452400,86000,86000,86300,86000,62
20250207,100500,6427119200,86000,86100,86400,86000,344
20250207,100400,6397500300,86000,86000,86400,85900,409
20250207,100300,6362321900,86000,86300,86500,86000,291
20250207,100200,6337240200,86300,86500,86900,86100,401
20250207,100100,6302573800,86400,86100,86400,86100,158
20250207,100000,6288948400,86200,86500,86900,86200,1010
20250207,095900,6201622100,86500,86900,86900,86400,283
20250207,095800,6177087100,86900,86900,86900,86700,518
20250207,095700,6132164000,86900,87000,87000,86800,243
20250207,095600,6111046500,87000,87500,87800,87000,483
20250207,095500,6068813000,87500,86900,87500,86700,945
20250207,095400,5986543600,86700,87200,87300,86400,485
20250207,095300,5944365600,87300,87600,87700,87000,376
20250207,095200,5911542300,87600,88400,88500,87600,1417
20250207,095100,5786625800,88300,88100,88600,87700,4130
20250207,095000,5422123900,88000,88500,88600,87900,3139
20250207,094900,5145102600,88300,88000,88600,87600,1996
20250207,094800,4968794800,88000,87500,88200,87500,2382
20250207,094700,4759351800,87500,87000,87700,86700,1465
20250207,094600,4631398200,86800,87600,87700,86800,1267
20250207,094500,4520703400,87600,87300,87800,87300,2167
20250207,094400,4331182600,87400,87000,87500,86600,1679
20250207,094300,4184597300,87000,86200,87500,86000,2231
20250207,094200,3991110200,86400,85900,86500,85600,2708
20250207,094100,3757511700,85900,85100,86000,85100,2647
20250207,094000,3530662400,85000,84000,85000,84000,1781
20250207,093900,3379642000,83900,83700,83900,83700,202
20250207,093800,3362713500,83600,83900,83900,83600,274
20250207,093700,3339795700,83800,83400,83900,83400,160
20250207,093600,3326441900,83800,83700,84000,83600,420
20250207,093500,3291226800,83700,83100,83700,83000,996
20250207,093400,3208254700,83200,83000,83200,83000,186
20250207,093300,3192786800,83100,83400,83500,83000,670
20250207,093200,3137023200,83400,83600,83700,83400,435
20250207,093100,3100712300,83700,83800,83900,83600,642
20250207,093000,3046919300,83800,83500,83900,83400,628
20250207,092900,2994378800,83500,83200,83500,83100,360
20250207,092800,2964368400,83200,83200,83200,83200,43
20250207,092700,2960790800,83400,83300,83400,83000,367
20250207,092600,2930278900,83000,83000,83300,82900,250
20250207,092500,2909546500,83000,83200,83400,82900,486
20250207,092400,2869169000,83200,83300,83500,83100,992
20250207,092300,2786630100,83300,84400,84400,83300,1807
20250207,092200,2635002300,84500,84800,84800,84400,2028
20250207,092100,2463496000,84800,84900,85000,84600,1271
20250207,092000,2355797700,85100,85400,85400,84800,812
20250207,091900,2286734000,85300,84600,85400,84500,1754
20250207,091800,2137576200,84600,85200,85700,84600,364
20250207,091700,2106651200,85200,85300,85600,84600,923
20250207,091600,2028204000,85300,85700,86000,85300,2510
20250207,091500,1812752900,85900,84700,85900,84600,3122
20250207,091400,1547591100,84700,85000,85700,84700,1633
20250207,091300,1408594300,85000,84900,85600,84700,4328
20250207,091200,1039876400,84800,84100,84800,84000,1270
20250207,091100,932804200,84100,83800,84200,83700,2084
20250207,091000,757956200,83900,83400,83900,83300,1117
20250207,090900,664573200,83700,82800,83700,82700,2034
20250207,090800,495552800,82700,82200,82800,82200,803
20250207,090700,429272500,82400,82500,82500,82000,1054
20250207,090600,342650100,82300,82100,82500,81700,523
20250207,090500,299641300,82200,81400,82200,81400,1147
20250207,090400,205638300,81300,80900,81300,80900,139
20250207,090300,194350500,81300,80800,81300,80800,327
20250207,090200,167900000,80800,81100,81300,80800,579
20250207,090100,120967100,81200,80900,81200,80900,92
20250207,090000,113511200,80900,81500,81500,80900,1395