KissMeData/065350/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,194100,26548302100,91400,91400,91400,91400,3597
20250204,194000,26548302100,91400,91400,91400,91400,0
20250204,193900,26548302100,91400,91400,91400,91400,0
20250204,193800,26548302100,91400,91400,91400,91400,0
20250204,193700,26548302100,91400,91400,91400,91400,0
20250204,193600,26548302100,91400,91400,91400,91400,0
20250204,193500,26548302100,91400,91400,91400,91400,0
20250204,193400,26548302100,91400,91400,91400,91400,0
20250204,193300,26548302100,91400,91400,91400,91400,0
20250204,193200,26548302100,91400,91400,91400,91400,0
20250204,193100,26548302100,91400,91400,91400,91400,0
20250204,193000,26548302100,91400,91400,91400,91400,0
20250204,192900,26548302100,91400,91400,91400,91400,0
20250204,192800,26548302100,91400,91400,91400,91400,0
20250204,192700,26548302100,91400,91400,91400,91400,0
20250204,192600,26548302100,91400,91400,91400,91400,0
20250204,192500,26548302100,91400,91400,91400,91400,0
20250204,192400,26548302100,91400,91400,91400,91400,0
20250204,192300,26548302100,91400,91400,91400,91400,0
20250204,192200,26548302100,91400,91400,91400,91400,0
20250204,192100,26548302100,91400,91400,91400,91400,0
20250204,192000,26548302100,91400,91400,91400,91400,0
20250204,191900,26548302100,91400,91400,91400,91400,0
20250204,191800,26548302100,91400,91400,91400,91400,0
20250204,191700,26548302100,91400,91400,91400,91400,0
20250204,191600,26548302100,91400,91400,91400,91400,0
20250204,191500,26548302100,91400,91400,91400,91400,0
20250204,191400,26548302100,91400,91400,91400,91400,0
20250204,191300,26548302100,91400,91400,91400,91400,0
20250204,191200,26548302100,91400,91400,91400,91400,0
20250204,191100,26548302100,91400,91400,91400,91400,3597
20250204,191000,26548302100,91400,91400,91400,91400,0
20250204,190900,26548302100,91400,91400,91400,91400,0
20250204,190800,26548302100,91400,91400,91400,91400,0
20250204,190700,26548302100,91400,91400,91400,91400,0
20250204,190600,26548302100,91400,91400,91400,91400,0
20250204,190500,26548302100,91400,91400,91400,91400,0
20250204,190400,26548302100,91400,91400,91400,91400,0
20250204,190300,26548302100,91400,91400,91400,91400,0
20250204,190200,26548302100,91400,91400,91400,91400,0
20250204,190100,26548302100,91400,91400,91400,91400,0
20250204,190000,26548302100,91400,91400,91400,91400,0
20250204,185900,26548302100,91400,91400,91400,91400,0
20250204,185800,26548302100,91400,91400,91400,91400,0
20250204,185700,26548302100,91400,91400,91400,91400,0
20250204,185600,26548302100,91400,91400,91400,91400,0
20250204,185500,26548302100,91400,91400,91400,91400,0
20250204,185400,26548302100,91400,91400,91400,91400,0
20250204,185300,26548302100,91400,91400,91400,91400,0
20250204,185200,26548302100,91400,91400,91400,91400,0
20250204,185100,26548302100,91400,91400,91400,91400,0
20250204,185000,26548302100,91400,91400,91400,91400,0
20250204,184900,26548302100,91400,91400,91400,91400,0
20250204,184800,26548302100,91400,91400,91400,91400,0
20250204,184700,26548302100,91400,91400,91400,91400,0
20250204,184600,26548302100,91400,91400,91400,91400,0
20250204,184500,26548302100,91400,91400,91400,91400,0
20250204,184400,26548302100,91400,91400,91400,91400,0
20250204,184300,26548302100,91400,91400,91400,91400,0
20250204,184200,26548302100,91400,91400,91400,91400,0
20250204,184100,26548302100,91400,91400,91400,91400,3597
20250204,184000,26548302100,91400,91400,91400,91400,0
20250204,183900,26548302100,91400,91400,91400,91400,0
20250204,183800,26548302100,91400,91400,91400,91400,0
20250204,183700,26548302100,91400,91400,91400,91400,0
20250204,183600,26548302100,91400,91400,91400,91400,0
20250204,183500,26548302100,91400,91400,91400,91400,0
20250204,183400,26548302100,91400,91400,91400,91400,0
20250204,183300,26548302100,91400,91400,91400,91400,0
20250204,183200,26548302100,91400,91400,91400,91400,0
20250204,183100,26548302100,91400,91400,91400,91400,0
20250204,183000,26548302100,91400,91400,91400,91400,0
20250204,182900,26548302100,91400,91400,91400,91400,0
20250204,182800,26548302100,91400,91400,91400,91400,0
20250204,182700,26548302100,91400,91400,91400,91400,0
20250204,182600,26548302100,91400,91400,91400,91400,0
20250204,182500,26548302100,91400,91400,91400,91400,0
20250204,182400,26548302100,91400,91400,91400,91400,0
20250204,182300,26548302100,91400,91400,91400,91400,0
20250204,182200,26548302100,91400,91400,91400,91400,0
20250204,182100,26548302100,91400,91400,91400,91400,0
20250204,182000,26548302100,91400,91400,91400,91400,0
20250204,181900,26548302100,91400,91400,91400,91400,0
20250204,181800,26548302100,91400,91400,91400,91400,0
20250204,181700,26548302100,91400,91400,91400,91400,0
20250204,181600,26548302100,91400,91400,91400,91400,0
20250204,181500,26548302100,91400,91400,91400,91400,0
20250204,181400,26548302100,91400,91400,91400,91400,0
20250204,181300,26548302100,91400,91400,91400,91400,0
20250204,181200,26548302100,91400,91400,91400,91400,0
20250204,181100,26548302100,91400,91400,91400,91400,3597
20250204,181000,26548302100,91400,91400,91400,91400,0
20250204,180900,26548302100,91400,91400,91400,91400,0
20250204,180800,26548302100,91400,91400,91400,91400,0
20250204,180700,26548302100,91400,91400,91400,91400,0
20250204,180600,26548302100,91400,91400,91400,91400,0
20250204,180500,26548302100,91400,91400,91400,91400,0
20250204,180400,26548302100,91400,91400,91400,91400,0
20250204,180300,26548302100,91400,91400,91400,91400,0
20250204,180200,26548302100,91400,91400,91400,91400,0
20250204,180100,26548302100,91400,91400,91400,91400,0
20250204,180000,26548302100,91400,91400,91400,91400,0
20250204,175900,26548302100,91400,91400,91400,91400,0
20250204,175800,26548302100,91400,91400,91400,91400,0
20250204,175700,26548302100,91400,91400,91400,91400,0
20250204,175600,26548302100,91400,91400,91400,91400,0
20250204,175500,26548302100,91400,91400,91400,91400,0
20250204,175400,26548302100,91400,91400,91400,91400,0
20250204,175300,26548302100,91400,91400,91400,91400,0
20250204,175200,26548302100,91400,91400,91400,91400,0
20250204,175100,26548302100,91400,91400,91400,91400,0
20250204,175000,26548302100,91400,91400,91400,91400,0
20250204,174900,26548302100,91400,91400,91400,91400,0
20250204,174800,26548302100,91400,91400,91400,91400,0
20250204,174700,26548302100,91400,91400,91400,91400,0
20250204,174600,26548302100,91400,91400,91400,91400,0
20250204,174500,26548302100,91400,91400,91400,91400,0
20250204,174400,26548302100,91400,91400,91400,91400,0
20250204,174300,26548302100,91400,91400,91400,91400,0
20250204,174200,26548302100,91400,91400,91400,91400,0
20250204,174100,26548302100,91400,91400,91400,91400,3597
20250204,174000,26548302100,91400,91400,91400,91400,0
20250204,173900,26548302100,91400,91400,91400,91400,0
20250204,173800,26548302100,91400,91400,91400,91400,0
20250204,173700,26548302100,91400,91400,91400,91400,0
20250204,173600,26548302100,91400,91400,91400,91400,0
20250204,173500,26548302100,91400,91400,91400,91400,0
20250204,173400,26548302100,91400,91400,91400,91400,0
20250204,173300,26548302100,91400,91400,91400,91400,0
20250204,173200,26548302100,91400,91400,91400,91400,0
20250204,173100,26548302100,91400,91400,91400,91400,0
20250204,173000,26548302100,91400,91400,91400,91400,0
20250204,172900,26548302100,91400,91400,91400,91400,0
20250204,172800,26548302100,91400,91400,91400,91400,0
20250204,172700,26548302100,91400,91400,91400,91400,0
20250204,172600,26548302100,91400,91400,91400,91400,0
20250204,172500,26548302100,91400,91400,91400,91400,0
20250204,172400,26548302100,91400,91400,91400,91400,0
20250204,172300,26548302100,91400,91400,91400,91400,0
20250204,172200,26548302100,91400,91400,91400,91400,0
20250204,172100,26548302100,91400,91400,91400,91400,0
20250204,172000,26548302100,91400,91400,91400,91400,0
20250204,171900,26548302100,91400,91400,91400,91400,0
20250204,171800,26548302100,91400,91400,91400,91400,0
20250204,171700,26548302100,91400,91400,91400,91400,0
20250204,171600,26548302100,91400,91400,91400,91400,0
20250204,171500,26548302100,91400,91400,91400,91400,0
20250204,171400,26548302100,91400,91400,91400,91400,0
20250204,171300,26548302100,91400,91400,91400,91400,0
20250204,171200,26548302100,91400,91400,91400,91400,0
20250204,171100,26548302100,91400,91400,91400,91400,3597
20250204,171000,26548302100,91400,91400,91400,91400,0
20250204,170900,26548302100,91400,91400,91400,91400,0
20250204,170800,26548302100,91400,91400,91400,91400,0
20250204,170700,26548302100,91400,91400,91400,91400,0
20250204,170600,26548302100,91400,91400,91400,91400,0
20250204,170500,26548302100,91400,91400,91400,91400,0
20250204,170400,26548302100,91400,91400,91400,91400,0
20250204,170300,26548302100,91400,91400,91400,91400,0
20250204,170200,26548302100,91400,91400,91400,91400,0
20250204,170100,26548302100,91400,91400,91400,91400,0
20250204,170000,26548302100,91400,91400,91400,91400,0
20250204,165900,26548302100,91400,91400,91400,91400,0
20250204,165800,26548302100,91400,91400,91400,91400,0
20250204,165700,26548302100,91400,91400,91400,91400,0
20250204,165600,26548302100,91400,91400,91400,91400,0
20250204,165500,26548302100,91400,91400,91400,91400,0
20250204,165400,26548302100,91400,91400,91400,91400,0
20250204,165300,26548302100,91400,91400,91400,91400,0
20250204,165200,26548302100,91400,91400,91400,91400,0
20250204,165100,26548302100,91400,91400,91400,91400,0
20250204,165000,26548302100,91400,91400,91400,91400,0
20250204,164900,26548302100,91400,91400,91400,91400,0
20250204,164800,26548302100,91400,91400,91400,91400,0
20250204,164700,26548302100,91400,91400,91400,91400,0
20250204,164600,26548302100,91400,91400,91400,91400,0
20250204,164500,26548302100,91400,91400,91400,91400,0
20250204,164400,26548302100,91400,91400,91400,91400,0
20250204,164300,26548302100,91400,91400,91400,91400,0
20250204,164200,26548302100,91400,91400,91400,91400,0
20250204,164100,26548302100,91400,91400,91400,91400,3597
20250204,164000,26548302100,91400,91400,91400,91400,0
20250204,163900,26548302100,91400,91400,91400,91400,0
20250204,163800,26548302100,91400,91400,91400,91400,0
20250204,163700,26548302100,91400,91400,91400,91400,0
20250204,163600,26548302100,91400,91400,91400,91400,0
20250204,163500,26548302100,91400,91400,91400,91400,0
20250204,163400,26548302100,91400,91400,91400,91400,0
20250204,163300,26548302100,91400,91400,91400,91400,0
20250204,163200,26548302100,91400,91400,91400,91400,0
20250204,163100,26548302100,91400,91400,91400,91400,0
20250204,163000,26548302100,91400,91400,91400,91400,0
20250204,162900,26548302100,91400,91400,91400,91400,0
20250204,162800,26548302100,91400,91400,91400,91400,0
20250204,162700,26548302100,91400,91400,91400,91400,0
20250204,162600,26548302100,91400,91400,91400,91400,0
20250204,162500,26548302100,91400,91400,91400,91400,0
20250204,162400,26548302100,91400,91400,91400,91400,0
20250204,162300,26548302100,91400,91400,91400,91400,0
20250204,162200,26548302100,91400,91400,91400,91400,0
20250204,162100,26548302100,91400,91400,91400,91400,0
20250204,162000,26548302100,91400,91400,91400,91400,0
20250204,161900,26548302100,91400,91400,91400,91400,0
20250204,161800,26548302100,91400,91400,91400,91400,0
20250204,161700,26548302100,91400,91400,91400,91400,0
20250204,161600,26548302100,91400,91400,91400,91400,0
20250204,161500,26548302100,91400,91400,91400,91400,0
20250204,161400,26548302100,91400,91400,91400,91400,0
20250204,161300,26548302100,91400,91400,91400,91400,0
20250204,161200,26548302100,91400,91400,91400,91400,0
20250204,161100,26548302100,91400,91400,91400,91400,3597
20250204,161000,26548302100,91400,91400,91400,91400,0
20250204,160900,26548302100,91400,91400,91400,91400,0
20250204,160800,26548302100,91400,91400,91400,91400,0
20250204,160700,26548302100,91400,91400,91400,91400,0
20250204,160600,26548302100,91400,91400,91400,91400,0
20250204,160500,26548302100,91400,91400,91400,91400,0
20250204,160400,26548302100,91400,91400,91400,91400,0
20250204,160300,26548302100,91400,91400,91400,91400,0
20250204,160200,26548302100,91400,91400,91400,91400,0
20250204,160100,26548302100,91400,91400,91400,91400,0
20250204,160000,26548302100,91400,91400,91400,91400,0
20250204,155900,26548302100,91400,91400,91400,91400,0
20250204,155800,26548302100,91400,91400,91400,91400,0
20250204,155700,26548302100,91400,91400,91400,91400,0
20250204,155600,26548302100,91400,91400,91400,91400,0
20250204,155500,26548302100,91400,91400,91400,91400,0
20250204,155400,26548302100,91400,91400,91400,91400,0
20250204,155300,26548302100,91400,91400,91400,91400,0
20250204,155200,26548302100,91400,91400,91400,91400,0
20250204,155100,26548302100,91400,91400,91400,91400,0
20250204,155000,26548302100,91400,91400,91400,91400,0
20250204,154900,26548302100,91400,91400,91400,91400,0
20250204,154800,26548302100,91400,91400,91400,91400,0
20250204,154700,26548302100,91400,91400,91400,91400,0
20250204,154600,26548302100,91400,91400,91400,91400,0
20250204,154500,26548302100,91400,91400,91400,91400,0
20250204,154400,26548302100,91400,91400,91400,91400,0
20250204,154300,26548302100,91400,91400,91400,91400,0
20250204,154200,26548302100,91400,91400,91400,91400,0
20250204,154100,26548302100,91400,91400,91400,91400,3597
20250204,154000,26548302100,91400,91400,91400,91400,0
20250204,153900,26548302100,91400,91400,91400,91400,0
20250204,153800,26548302100,91400,91400,91400,91400,0
20250204,153700,26548302100,91400,91400,91400,91400,0
20250204,153600,26548302100,91400,91400,91400,91400,0
20250204,153500,26548302100,91400,91400,91400,91400,0
20250204,153400,26548302100,91400,91400,91400,91400,0
20250204,153300,26548302100,91400,91400,91400,91400,0
20250204,153200,26548302100,91400,91400,91400,91400,0
20250204,153100,26548302100,91400,91400,91400,91400,0
20250204,153000,26548302100,91400,91400,91400,91400,3597
20250204,152900,26219536300,91400,91400,91400,91400,0
20250204,152800,26219536300,91400,91400,91400,91400,0
20250204,152700,26219536300,91400,91400,91400,91400,0
20250204,152600,26219536300,91400,91400,91400,91400,0
20250204,152500,26219536300,91400,91400,91400,91400,0
20250204,152400,26219536300,91400,91400,91400,91400,0
20250204,152300,26219536300,91400,91400,91400,91400,0
20250204,152200,26219536300,91400,91400,91400,91400,0
20250204,152100,26219536300,91400,91400,91400,91400,0
20250204,152000,26219536300,91400,91400,91400,91400,0
20250204,151900,26219536300,91400,91300,91500,91300,616
20250204,151800,26163251600,91400,91500,91500,91300,294
20250204,151700,26136372900,91300,91500,91500,91300,552
20250204,151600,26085908100,91500,91700,91700,91400,631
20250204,151500,26028132500,91700,91400,91700,91300,2081
20250204,151400,25837663900,91300,91400,91400,91300,51
20250204,151300,25833003100,91500,91200,91500,91200,1881
20250204,151200,25661234500,91200,91300,91300,91200,344
20250204,151100,25629844700,91300,91200,91300,91200,339
20250204,151000,25598901000,91200,91400,91500,91200,572
20250204,150900,25546648600,91400,91400,91500,91400,1168
20250204,150800,25439787000,91400,91400,91500,91400,336
20250204,150700,25409071900,91400,91400,91500,91300,635
20250204,150600,25351035000,91300,91300,91300,91200,210
20250204,150500,25331871100,91300,91300,91400,91200,326
20250204,150400,25302117700,91200,91300,91300,91200,234
20250204,150300,25280758800,91400,91500,91500,91300,165
20250204,150200,25265680600,91500,91400,91500,91200,421
20250204,150100,25227230700,91400,91400,91500,91300,131
20250204,150000,25215260100,91400,91700,91800,91300,602
20250204,145900,25160182000,91700,91600,91700,91600,180
20250204,145800,25143689000,91600,91800,91800,91500,2731
20250204,145700,24893337700,91800,91800,91800,91700,412
20250204,145600,24855528200,91800,91800,91800,91700,210
20250204,145500,24836251400,91800,91800,91900,91800,1975
20250204,145400,24654946200,91800,91700,92000,91700,1281
20250204,145300,24537291800,91700,91700,91700,91500,259
20250204,145200,24513543100,91700,91700,91700,91600,578
20250204,145100,24460584800,91700,91400,91700,91300,1507
20250204,145000,24322875900,91400,91100,91600,91000,1941
20250204,144900,24145666800,91100,91200,91200,91100,648
20250204,144800,24086610800,91300,91300,91300,91300,385
20250204,144700,24051460300,91300,91300,91400,91200,129
20250204,144600,24039682100,91400,91400,91400,91400,182
20250204,144500,24023047300,91500,91400,91500,91400,49
20250204,144400,24018568600,91400,91400,91400,91400,258
20250204,144300,23994987400,91400,91300,91400,91200,464
20250204,144200,23952624900,91200,91000,91300,91000,308
20250204,144100,23924559400,91000,90900,91000,90800,289
20250204,144000,23898272100,91000,91100,91100,91000,455
20250204,143900,23856858300,91100,91400,91400,91100,478
20250204,143800,23813269300,91400,91400,91400,91300,66
20250204,143700,23807237800,91400,91500,91500,91400,236
20250204,143600,23785662200,91400,91400,91400,91300,414
20250204,143500,23747826600,91400,91500,91500,91300,149
20250204,143400,23734208300,91500,91500,91500,91400,191
20250204,143300,23716733300,91500,91400,91500,91300,1066
20250204,143200,23619311200,91400,91500,91500,91400,295
20250204,143100,23592319200,91600,91300,91600,91300,774
20250204,143000,23521505100,91200,91200,91300,91200,166
20250204,142900,23506355000,91200,91100,91200,91000,283
20250204,142800,23480554800,91100,91100,91200,91000,550
20250204,142700,23430451300,91200,90900,91300,90900,933
20250204,142600,23345480700,90900,90600,91000,90600,768
20250204,142500,23275760100,90600,90600,90700,90500,937
20250204,142400,23190850600,90500,90300,90700,90200,1783
20250204,142300,23029480800,90300,90500,90600,90300,1254
20250204,142200,22916089600,90500,90700,90800,90300,2739
20250204,142100,22668136900,90800,91000,91000,90800,885
20250204,142000,22587643700,91000,90900,91000,90600,2028
20250204,141900,22403436000,90900,91200,91200,90800,6513
20250204,141800,21810775500,91300,91400,91500,91300,1460
20250204,141700,21677398500,91400,91400,91500,91400,125
20250204,141600,21665970400,91400,91500,91600,91400,1109
20250204,141500,21564487800,91600,91800,91900,91500,1433
20250204,141400,21433059200,91800,91900,91900,91800,319
20250204,141300,21403758400,91900,91900,92000,91900,252
20250204,141200,21380592000,92000,92100,92100,91900,512
20250204,141100,21333510600,92100,92100,92200,91900,1981
20250204,141000,21151125600,92200,92000,92200,91900,1928
20250204,140900,20973602100,92000,92000,92000,91800,914
20250204,140800,20889581900,92000,92000,92100,91900,2582
20250204,140700,20651993700,92000,91700,92000,91600,771
20250204,140600,20581161800,91800,91800,91800,91600,109
20250204,140500,20571171000,91700,91800,91800,91700,611
20250204,140400,20515096300,91800,91900,91900,91800,302
20250204,140300,20487367900,91900,92000,92000,91900,758
20250204,140200,20417673400,92000,92000,92000,91900,161
20250204,140100,20402862900,92100,92100,92100,92000,163
20250204,140000,20387863600,92000,92100,92200,92000,1007
20250204,135900,20295100500,92100,92200,92200,92000,471
20250204,135800,20251719200,92200,92100,92300,92000,1197
20250204,135700,20141362500,92200,92300,92300,92100,765
20250204,135600,20070844500,92300,92200,92300,92200,521
20250204,135500,20022771500,92200,92200,92300,92100,1457
20250204,135400,19888406700,92100,91900,92200,91900,2486
20250204,135300,19659631500,91900,91900,92000,91900,241
20250204,135200,19637483300,92000,92000,92000,91900,180
20250204,135100,19620933600,92000,91800,92000,91800,1614
20250204,135000,19472557800,91800,91800,91800,91800,415
20250204,134900,19434460800,91700,91600,91700,91600,280
20250204,134800,19408787100,91500,91600,91600,91500,70
20250204,134700,19402377500,91600,91600,91600,91600,171
20250204,134600,19386713900,91600,91600,91700,91600,173
20250204,134500,19370866900,91600,91600,91700,91600,64
20250204,134400,19365004300,91600,91700,91700,91600,73
20250204,134300,19358317400,91700,91700,91700,91600,63
20250204,134200,19352541400,91700,91700,91800,91700,145
20250204,134100,19339241600,91800,91600,91800,91600,340
20250204,134000,19308071400,91600,91500,91600,91500,150
20250204,133900,19294338100,91600,91500,91600,91500,14
20250204,133800,19293055900,91500,91500,91600,91400,115
20250204,133700,19282538000,91400,91600,91600,91400,130
20250204,133600,19270644400,91600,91600,91700,91500,157
20250204,133500,19256259500,91600,91600,91600,91600,244
20250204,133400,19233909100,91600,91800,91800,91600,154
20250204,133300,19219787000,91800,91900,91900,91800,658
20250204,133200,19159353800,91800,91900,91900,91800,492
20250204,133100,19114142400,91900,91800,91900,91800,202
20250204,133000,19095593000,91800,91800,91800,91700,35
20250204,132900,19092380200,91700,91800,91800,91700,82
20250204,132800,19084855700,91800,91800,91800,91800,272
20250204,132700,19059886100,91800,91800,91800,91700,910
20250204,132600,18976352100,91800,91800,91900,91700,538
20250204,132500,18926950900,91800,91700,91900,91700,470
20250204,132400,18883799600,91600,91500,91700,91400,727
20250204,132300,18817224400,91500,91500,91500,91400,353
20250204,132200,18784935500,91500,91400,91500,91400,632
20250204,132100,18727120700,91400,91400,91500,91400,139
20250204,132000,18714415200,91500,91500,91600,91400,313
20250204,131900,18685786200,91600,91600,91600,91500,77
20250204,131800,18678735800,91500,91600,91700,91500,291
20250204,131700,18652080000,91600,91700,91700,91600,81
20250204,131600,18644657200,91700,91700,91700,91700,53
20250204,131500,18639797100,91700,91700,91700,91700,104
20250204,131400,18630260300,91600,91700,91700,91600,44
20250204,131300,18626229100,91700,91700,91800,91700,411
20250204,131200,18588540000,91700,91800,91800,91700,156
20250204,131100,18574234500,91800,91800,91800,91700,84
20250204,131000,18566526700,91800,91800,91900,91800,240
20250204,130900,18544494100,91800,91800,91800,91800,84
20250204,130800,18536782900,91800,91800,91800,91800,366
20250204,130700,18503184100,91900,91900,91900,91800,705
20250204,130600,18438401300,91900,91700,91900,91700,234
20250204,130500,18416905400,91700,91800,91800,91700,119
20250204,130400,18405981400,91600,91800,91800,91600,1616
20250204,130300,18257747400,91800,91800,91800,91700,129
20250204,130200,18245905700,91800,91700,91800,91700,585
20250204,130100,18192238100,91700,91500,91700,91500,888
20250204,130000,18110881200,91500,91600,91600,91500,229
20250204,125900,18089920800,91500,91400,91600,91400,673
20250204,125800,18028345900,91400,91300,91500,91300,327
20250204,125700,17998445200,91400,91300,91500,91300,385
20250204,125600,17963241700,91300,91300,91400,91200,856
20250204,125500,17885074100,91200,91300,91300,91200,218
20250204,125400,17865191800,91200,91300,91300,91200,62
20250204,125300,17859536000,91300,91300,91300,91300,28
20250204,125200,17856979600,91300,91300,91300,91300,238
20250204,125100,17835250200,91200,91300,91300,91200,105
20250204,125000,17825667800,91300,91400,91400,91200,96
20250204,124900,17816900800,91400,91400,91400,91300,29
20250204,124800,17814251900,91400,91400,91400,91400,45
20250204,124700,17810138900,91400,91300,91400,91300,414
20250204,124600,17772332000,91300,91300,91300,91300,30
20250204,124500,17769593000,91300,91500,91500,91300,176
20250204,124400,17753507500,91500,91400,91500,91400,27
20250204,124300,17751038600,91400,91500,91500,91400,63
20250204,124200,17745279800,91500,91500,91500,91400,11
20250204,124100,17744273500,91400,91400,91400,91400,42
20250204,124000,17740434700,91400,91400,91400,91400,184
20250204,123900,17723617100,91500,91400,91500,91400,16
20250204,123800,17722153200,91400,91400,91500,91400,68
20250204,123700,17715931800,91500,91400,91500,91400,143
20250204,123600,17702860200,91400,91500,91500,91400,18
20250204,123500,17701214900,91500,91500,91500,91400,75
20250204,123400,17694359300,91500,91500,91500,91400,137
20250204,123300,17681835800,91500,91600,91600,91400,156
20250204,123200,17667567500,91500,91500,91500,91500,69
20250204,123100,17661254000,91500,91400,91500,91400,390
20250204,123000,17625578300,91400,91400,91400,91400,24
20250204,122900,17623384700,91400,91300,91400,91300,47
20250204,122800,17619092000,91200,91400,91400,91200,539
20250204,122700,17569879000,91400,91500,91500,91400,21
20250204,122600,17567958500,91500,91500,91500,91500,275
20250204,122500,17542796000,91500,91500,91500,91300,91
20250204,122400,17534471300,91500,91400,91500,91400,279
20250204,122300,17508957200,91500,91500,91500,91400,257
20250204,122200,17485442200,91500,91500,91600,91500,43
20250204,122100,17481506400,91500,91500,91700,91500,186
20250204,122000,17464464600,91500,91500,91700,91500,30
20250204,121900,17461716200,91500,91700,91800,91500,237
20250204,121800,17439981600,91600,91400,91700,91400,802
20250204,121700,17366552400,91400,91400,91400,91400,284
20250204,121600,17340594800,91400,91300,91400,91300,43
20250204,121500,17336664800,91300,91300,91400,91300,249
20250204,121400,17313909000,91300,91200,91300,91200,76
20250204,121300,17306973500,91300,91300,91400,91300,147
20250204,121200,17293550100,91300,91300,91300,91300,1
20250204,121100,17293458800,91200,91300,91300,91200,135
20250204,121000,17281142000,91100,91300,91300,91100,160
20250204,120900,17266548000,91300,91300,91300,91300,38
20250204,120800,17263078600,91300,91300,91300,91200,136
20250204,120700,17250662000,91200,91200,91400,91200,874
20250204,120600,17170907700,91200,91300,91500,91200,653
20250204,120500,17111273800,91300,91300,91300,91200,221
20250204,120400,17091106500,91300,91400,91400,91300,114
20250204,120300,17080695900,91300,91300,91400,91300,229
20250204,120200,17059780700,91400,91200,91400,91200,67
20250204,120100,17053669100,91200,91200,91200,91200,111
20250204,120000,17043545900,91200,91200,91300,91100,213
20250204,115900,17024119300,91300,91200,91300,91200,114
20250204,115800,17013711200,91300,91200,91300,91200,107
20250204,115700,17003952300,91200,91300,91300,91200,11
20250204,115600,17002948400,91300,91300,91300,91200,86
20250204,115500,16995098800,91400,91300,91400,91200,110
20250204,115400,16985054700,91300,91300,91300,91200,71
20250204,115300,16978572500,91300,91300,91300,91300,8
20250204,115200,16977842100,91300,91300,91300,91300,150
20250204,115100,16964147100,91400,91400,91500,91400,109
20250204,115000,16954182900,91400,91400,91400,91300,156
20250204,114900,16939927000,91200,91300,91300,91200,466
20250204,114800,16897414900,91300,91300,91400,91300,68
20250204,114700,16891206400,91300,91300,91300,91300,41
20250204,114600,16887463100,91300,91300,91300,91300,120
20250204,114500,16876507100,91400,91400,91500,91400,106
20250204,114400,16866818600,91400,91500,91600,91400,140
20250204,114300,16854009100,91500,91500,91500,91500,6
20250204,114200,16853460100,91500,91500,91600,91200,204
20250204,114100,16834780000,91200,91300,91500,91100,950
20250204,114000,16747931000,91300,91300,91300,91300,380
20250204,113900,16713237000,91200,91200,91200,91000,731
20250204,113800,16646628000,91200,91300,91300,91100,423
20250204,113700,16608056300,91200,91200,91300,91200,155
20250204,113600,16593910800,91300,91400,91400,91300,362
20250204,113500,16560855100,91400,91300,91400,91300,117
20250204,113400,16550172900,91300,91300,91400,91300,229
20250204,113300,16529259200,91400,91400,91400,91400,212
20250204,113200,16509882400,91400,91500,91500,91400,114
20250204,113100,16499462700,91500,91600,91600,91400,533
20250204,113000,16450699900,91500,91600,91600,91500,81
20250204,112900,16443288200,91600,91500,91600,91500,260
20250204,112800,16419484700,91500,91600,91600,91500,204
20250204,112700,16400807900,91600,91600,91600,91600,61
20250204,112600,16395220300,91600,91500,91600,91500,147
20250204,112500,16381758800,91500,91500,91500,91500,118
20250204,112400,16370961800,91500,91600,91600,91500,171
20250204,112300,16355315000,91600,91500,91600,91500,133
20250204,112200,16343133300,91500,91500,91600,91500,99
20250204,112100,16334074100,91600,91500,91600,91500,26
20250204,112000,16331693900,91600,91500,91700,91500,844
20250204,111900,16254415700,91500,91500,91500,91400,55
20250204,111800,16249384700,91500,91500,91500,91400,56
20250204,111700,16244265000,91500,91600,91600,91500,202
20250204,111600,16225780300,91500,91600,91600,91500,111
20250204,111500,16215614700,91600,91400,91600,91400,514
20250204,111400,16168597300,91400,91400,91400,91300,81
20250204,111300,16161198000,91300,91300,91400,91300,304
20250204,111200,16133435000,91400,91300,91400,91300,5
20250204,111100,16132978400,91300,91400,91400,91300,166
20250204,111000,16117806400,91400,91400,91500,91400,105
20250204,110900,16108209300,91400,91400,91500,91400,213
20250204,110800,16088740400,91400,91400,91500,91400,92
20250204,110700,16080331500,91400,91500,91500,91400,20
20250204,110600,16078503200,91400,91300,91500,91300,82
20250204,110500,16071014000,91300,91300,91400,91300,44
20250204,110400,16066996700,91300,91200,91400,91200,250
20250204,110300,16044158900,91200,91300,91300,91200,59
20250204,110200,16038772400,91400,91400,91500,91400,104
20250204,110100,16029264400,91500,91400,91500,91400,162
20250204,110000,16014447100,91400,91400,91500,91400,145
20250204,105900,16001193100,91400,91400,91400,91300,42
20250204,105800,15997356100,91400,91400,91500,91400,23
20250204,105700,15995253600,91200,91300,91400,91100,153
20250204,105600,15981305500,91500,91200,91500,91200,234
20250204,105500,15959953500,91400,91500,91500,91200,214
20250204,105400,15940405600,91500,91500,91500,91400,604
20250204,105300,15885143800,91500,91600,91600,91500,54
20250204,105200,15880200400,91500,91600,91800,91500,882
20250204,105100,15799334200,91700,91600,91700,91500,593
20250204,105000,15745003400,91600,91600,91600,91400,887
20250204,104900,15663842600,91500,91600,91600,91400,613
20250204,104800,15607755200,91600,91200,91600,91100,1469
20250204,104700,15473690200,91200,91000,91200,91000,155
20250204,104600,15459562100,91100,90600,91100,90500,919
20250204,104500,15376067600,90600,90700,90700,90600,254
20250204,104400,15353032400,90700,90800,90800,90700,118
20250204,104300,15342321900,90800,90800,90800,90700,217
20250204,104200,15322626300,90800,90700,90800,90700,153
20250204,104100,15308736100,90700,90700,90800,90700,174
20250204,104000,15292941300,90700,90800,90800,90600,124
20250204,103900,15281699700,90800,90400,90800,90400,226
20250204,103800,15261246900,90400,90500,90600,90300,580
20250204,103700,15208831400,90500,90700,90800,90500,286
20250204,103600,15182899000,90500,90800,90900,90500,354
20250204,103500,15150741900,90800,90400,91000,90400,401
20250204,103400,15114367900,90400,90300,90600,90300,563
20250204,103300,15063499500,90400,90400,90400,90300,191
20250204,103200,15046244800,90400,90400,90500,90400,94
20250204,103100,15037746600,90500,90300,90500,90300,205
20250204,103000,15019223800,90300,90200,90300,90200,178
20250204,102900,15003156900,90200,90300,90400,90200,773
20250204,102800,14933357000,90300,90800,90800,90300,2242
20250204,102700,14730544700,90700,90900,90900,90600,409
20250204,102600,14693451800,90700,90800,90900,90700,435
20250204,102500,14653989100,91000,90900,91200,90700,1410
20250204,102400,14525769200,90900,90900,90900,90800,166
20250204,102300,14510683100,91000,90700,91000,90700,1001
20250204,102200,14419769600,90800,90700,90800,90700,248
20250204,102100,14397273700,90700,90600,90900,90600,219
20250204,102000,14377410700,90700,90600,90700,90500,569
20250204,101900,14325851500,90600,90600,90700,90600,523
20250204,101800,14278459300,90600,90700,90900,90600,352
20250204,101700,14246526300,90800,90900,90900,90700,178
20250204,101600,14230367500,90900,90900,90900,90800,243
20250204,101500,14208299700,90800,90900,90900,90800,383
20250204,101400,14173488100,90900,90700,91000,90700,773
20250204,101300,14103305200,90700,90900,90900,90700,316
20250204,101200,14074599100,90900,90800,90900,90700,220
20250204,101100,14054618300,90800,90800,90900,90800,372
20250204,101000,14020838100,90900,90900,91000,90800,525
20250204,100900,13973118400,91000,91000,91000,90900,363
20250204,100800,13940108900,91000,91100,91100,90900,403
20250204,100700,13903435900,91100,91100,91300,91100,174
20250204,100600,13887573300,91000,91300,91300,91000,585
20250204,100500,13834295500,91200,91000,91200,91000,1181
20250204,100400,13726715500,91000,91200,91200,91000,823
20250204,100300,13651766200,91200,91200,91300,91100,543
20250204,100200,13602263700,91300,91300,91400,91300,695
20250204,100100,13538810100,91300,91700,91700,91300,1388
20250204,100000,13411739900,91700,91500,91800,91500,238
20250204,095900,13389927800,91600,91300,91600,91300,1373
20250204,095800,13264337700,91300,91600,91600,91300,523
20250204,095700,13216526400,91600,91400,91600,91400,573
20250204,095600,13164121800,91500,91600,91800,91300,1343
20250204,095500,13041283100,91600,92000,92000,91600,1931
20250204,095400,12864015800,91900,92000,92100,91700,912
20250204,095300,12780162600,91700,92000,92100,91600,1535
20250204,095200,12639174700,92000,92000,92300,91300,3096
20250204,095100,12354731700,92100,92600,92700,92000,941
20250204,095000,12267839500,92600,92200,92700,92000,6484
20250204,094900,11667655100,92300,92200,92400,92000,2918
20250204,094800,11398669700,92300,92500,92500,92200,1714
20250204,094700,11240415600,92500,92400,92500,92300,2532
20250204,094600,11006329700,92500,91700,92600,91700,7492
20250204,094500,10315499800,91800,91800,91900,91700,1761
20250204,094400,10153756000,91800,91800,91900,91700,2500
20250204,094300,9924195200,91700,90800,91800,90800,5509
20250204,094200,9420822300,90900,90600,90900,90600,603
20250204,094100,9366073400,90600,90800,90800,90500,1863
20250204,094000,9197193400,90800,90800,91100,90600,2596
20250204,093900,8961488900,90800,90600,90800,90400,1885
20250204,093800,8790934900,90600,91000,91000,90300,1523
20250204,093700,8652826800,91100,91100,91200,91000,737
20250204,093600,8585705600,91200,91000,91200,90800,1289
20250204,093500,8468301800,91000,91200,91200,90800,2970
20250204,093400,8198208500,91100,91300,91400,91100,1874
20250204,093300,8027183900,91400,91600,91600,91300,1578
20250204,093200,7882877500,91600,91800,91900,91500,1986
20250204,093100,7700651400,91700,92100,92100,91200,3107
20250204,093000,7415348700,91900,91100,92300,90900,12520
20250204,092900,6268138000,91100,91300,91400,91000,2423
20250204,092800,6047022900,91300,90100,91300,90100,10855
20250204,092700,5061799700,90100,89500,90100,89400,2270
20250204,092600,4858021200,89500,89600,89700,89400,1101
20250204,092500,4759439900,89500,89600,89800,89500,784
20250204,092400,4689165000,89600,89600,89700,89500,490
20250204,092300,4645277700,89600,89900,89900,89500,641
20250204,092200,4587771600,89700,89900,89900,89600,1608
20250204,092100,4443363900,89900,90100,90100,89700,1236
20250204,092000,4332305800,90000,90400,90400,90000,1413
20250204,091900,4204805300,90300,90500,90700,90200,3039
20250204,091800,3929758700,90500,89800,90600,89000,6350
20250204,091700,3357560100,89800,88900,90100,88900,8488
20250204,091600,2598305800,88900,88800,88900,88700,427
20250204,091500,2560367200,88800,88800,88900,88700,1321
20250204,091400,2443038100,88900,88800,88900,88500,1540
20250204,091300,2306487800,88800,88700,88800,88700,285
20250204,091200,2281204500,88700,88500,88800,88500,508
20250204,091100,2236133000,88500,88600,88700,88400,593
20250204,091000,2183610900,88700,88200,88700,88200,909
20250204,090900,2103257600,88200,88200,88400,88000,552
20250204,090800,2054599200,88200,88300,88300,88100,1087
20250204,090700,1958690800,88400,88700,88700,88400,969
20250204,090600,1872928400,88600,88500,88900,88500,1428
20250204,090500,1746348200,88500,88600,88900,88000,1265
20250204,090400,1634484100,88600,88500,88800,88000,1165
20250204,090300,1531228700,88600,88700,89100,87800,3065
20250204,090200,1259323000,88600,88600,88900,88600,3608
20250204,090100,939257200,88800,89000,89300,88700,2338
20250204,090000,730863100,89200,88500,89400,88500,6484