KissMeData/105560/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,201300,294068373700,84900,84900,84900,84900,131483
20250206,201200,294068373700,84900,84900,84900,84900,0
20250206,201100,294068373700,84900,84900,84900,84900,0
20250206,201000,294068373700,84900,84900,84900,84900,0
20250206,200900,294068373700,84900,84900,84900,84900,0
20250206,200800,294068373700,84900,84900,84900,84900,0
20250206,200700,294068373700,84900,84900,84900,84900,0
20250206,200600,294068373700,84900,84900,84900,84900,0
20250206,200500,294068373700,84900,84900,84900,84900,0
20250206,200400,294068373700,84900,84900,84900,84900,0
20250206,200300,294068373700,84900,84900,84900,84900,0
20250206,200200,294068373700,84900,84900,84900,84900,0
20250206,200100,294068373700,84900,84900,84900,84900,0
20250206,200000,294068373700,84900,84900,84900,84900,0
20250206,195900,294068373700,84900,84900,84900,84900,0
20250206,195800,294068373700,84900,84900,84900,84900,0
20250206,195700,294068373700,84900,84900,84900,84900,0
20250206,195600,294068373700,84900,84900,84900,84900,0
20250206,195500,294068373700,84900,84900,84900,84900,0
20250206,195400,294068373700,84900,84900,84900,84900,0
20250206,195300,294068373700,84900,84900,84900,84900,0
20250206,195200,294068373700,84900,84900,84900,84900,0
20250206,195100,294068373700,84900,84900,84900,84900,0
20250206,195000,294068373700,84900,84900,84900,84900,0
20250206,194900,294068373700,84900,84900,84900,84900,0
20250206,194800,294068373700,84900,84900,84900,84900,0
20250206,194700,294068373700,84900,84900,84900,84900,0
20250206,194600,294068373700,84900,84900,84900,84900,0
20250206,194500,294068373700,84900,84900,84900,84900,0
20250206,194400,294068373700,84900,84900,84900,84900,0
20250206,194300,294068373700,84900,84900,84900,84900,131483
20250206,194200,294068373700,84900,84900,84900,84900,0
20250206,194100,294068373700,84900,84900,84900,84900,0
20250206,194000,294068373700,84900,84900,84900,84900,0
20250206,193900,294068373700,84900,84900,84900,84900,0
20250206,193800,294068373700,84900,84900,84900,84900,0
20250206,193700,294068373700,84900,84900,84900,84900,0
20250206,193600,294068373700,84900,84900,84900,84900,0
20250206,193500,294068373700,84900,84900,84900,84900,0
20250206,193400,294068373700,84900,84900,84900,84900,0
20250206,193300,294068373700,84900,84900,84900,84900,0
20250206,193200,294068373700,84900,84900,84900,84900,0
20250206,193100,294068373700,84900,84900,84900,84900,0
20250206,193000,294068373700,84900,84900,84900,84900,0
20250206,192900,294068373700,84900,84900,84900,84900,0
20250206,192800,294068373700,84900,84900,84900,84900,0
20250206,192700,294068373700,84900,84900,84900,84900,0
20250206,192600,294068373700,84900,84900,84900,84900,0
20250206,192500,294068373700,84900,84900,84900,84900,0
20250206,192400,294068373700,84900,84900,84900,84900,0
20250206,192300,294068373700,84900,84900,84900,84900,0
20250206,192200,294068373700,84900,84900,84900,84900,0
20250206,192100,294068373700,84900,84900,84900,84900,0
20250206,192000,294068373700,84900,84900,84900,84900,0
20250206,191900,294068373700,84900,84900,84900,84900,0
20250206,191800,294068373700,84900,84900,84900,84900,0
20250206,191700,294068373700,84900,84900,84900,84900,0
20250206,191600,294068373700,84900,84900,84900,84900,0
20250206,191500,294068373700,84900,84900,84900,84900,0
20250206,191400,294068373700,84900,84900,84900,84900,0
20250206,191300,294068373700,84900,84900,84900,84900,131483
20250206,191200,294068373700,84900,84900,84900,84900,0
20250206,191100,294068373700,84900,84900,84900,84900,0
20250206,191000,294068373700,84900,84900,84900,84900,0
20250206,190900,294068373700,84900,84900,84900,84900,0
20250206,190800,294068373700,84900,84900,84900,84900,0
20250206,190700,294068373700,84900,84900,84900,84900,0
20250206,190600,294068373700,84900,84900,84900,84900,0
20250206,190500,294068373700,84900,84900,84900,84900,0
20250206,190400,294068373700,84900,84900,84900,84900,0
20250206,190300,294068373700,84900,84900,84900,84900,0
20250206,190200,294068373700,84900,84900,84900,84900,0
20250206,190100,294068373700,84900,84900,84900,84900,0
20250206,190000,294068373700,84900,84900,84900,84900,0
20250206,185900,294068373700,84900,84900,84900,84900,0
20250206,185800,294068373700,84900,84900,84900,84900,0
20250206,185700,294068373700,84900,84900,84900,84900,0
20250206,185600,294068373700,84900,84900,84900,84900,0
20250206,185500,294068373700,84900,84900,84900,84900,0
20250206,185400,294068373700,84900,84900,84900,84900,0
20250206,185300,294068373700,84900,84900,84900,84900,0
20250206,185200,294068373700,84900,84900,84900,84900,0
20250206,185100,294068373700,84900,84900,84900,84900,0
20250206,185000,294068373700,84900,84900,84900,84900,0
20250206,184900,294068373700,84900,84900,84900,84900,0
20250206,184800,294068373700,84900,84900,84900,84900,0
20250206,184700,294068373700,84900,84900,84900,84900,0
20250206,184600,294068373700,84900,84900,84900,84900,0
20250206,184500,294068373700,84900,84900,84900,84900,0
20250206,184400,294068373700,84900,84900,84900,84900,0
20250206,184300,294068373700,84900,84900,84900,84900,131483
20250206,184200,294068373700,84900,84900,84900,84900,0
20250206,184100,294068373700,84900,84900,84900,84900,0
20250206,184000,294068373700,84900,84900,84900,84900,0
20250206,183900,294068373700,84900,84900,84900,84900,0
20250206,183800,294068373700,84900,84900,84900,84900,0
20250206,183700,294068373700,84900,84900,84900,84900,0
20250206,183600,294068373700,84900,84900,84900,84900,0
20250206,183500,294068373700,84900,84900,84900,84900,0
20250206,183400,294068373700,84900,84900,84900,84900,0
20250206,183300,294068373700,84900,84900,84900,84900,0
20250206,183200,294068373700,84900,84900,84900,84900,0
20250206,183100,294068373700,84900,84900,84900,84900,0
20250206,183000,294068373700,84900,84900,84900,84900,0
20250206,182900,294068373700,84900,84900,84900,84900,0
20250206,182800,294068373700,84900,84900,84900,84900,0
20250206,182700,294068373700,84900,84900,84900,84900,0
20250206,182600,294068373700,84900,84900,84900,84900,0
20250206,182500,294068373700,84900,84900,84900,84900,0
20250206,182400,294068373700,84900,84900,84900,84900,0
20250206,182300,294068373700,84900,84900,84900,84900,0
20250206,182200,294068373700,84900,84900,84900,84900,0
20250206,182100,294068373700,84900,84900,84900,84900,0
20250206,182000,294068373700,84900,84900,84900,84900,0
20250206,181900,294068373700,84900,84900,84900,84900,0
20250206,181800,294068373700,84900,84900,84900,84900,0
20250206,181700,294068373700,84900,84900,84900,84900,0
20250206,181600,294068373700,84900,84900,84900,84900,0
20250206,181500,294068373700,84900,84900,84900,84900,0
20250206,181400,294068373700,84900,84900,84900,84900,0
20250206,181300,294068373700,84900,84900,84900,84900,131483
20250206,181200,294068373700,84900,84900,84900,84900,0
20250206,181100,294068373700,84900,84900,84900,84900,0
20250206,181000,294068373700,84900,84900,84900,84900,0
20250206,180900,294068373700,84900,84900,84900,84900,0
20250206,180800,294068373700,84900,84900,84900,84900,0
20250206,180700,294068373700,84900,84900,84900,84900,0
20250206,180600,294068373700,84900,84900,84900,84900,0
20250206,180500,294068373700,84900,84900,84900,84900,0
20250206,180400,294068373700,84900,84900,84900,84900,0
20250206,180300,294068373700,84900,84900,84900,84900,0
20250206,180200,294068373700,84900,84900,84900,84900,0
20250206,180100,294068373700,84900,84900,84900,84900,0
20250206,180000,294068373700,84900,84900,84900,84900,0
20250206,175900,294068373700,84900,84900,84900,84900,0
20250206,175800,294068373700,84900,84900,84900,84900,0
20250206,175700,294068373700,84900,84900,84900,84900,0
20250206,175600,294068373700,84900,84900,84900,84900,0
20250206,175500,294068373700,84900,84900,84900,84900,0
20250206,175400,294068373700,84900,84900,84900,84900,0
20250206,175300,294068373700,84900,84900,84900,84900,0
20250206,175200,294068373700,84900,84900,84900,84900,0
20250206,175100,294068373700,84900,84900,84900,84900,0
20250206,175000,294068373700,84900,84900,84900,84900,0
20250206,174900,294068373700,84900,84900,84900,84900,0
20250206,174800,294068373700,84900,84900,84900,84900,0
20250206,174700,294068373700,84900,84900,84900,84900,0
20250206,174600,294068373700,84900,84900,84900,84900,0
20250206,174500,294068373700,84900,84900,84900,84900,0
20250206,174400,294068373700,84900,84900,84900,84900,0
20250206,174300,294068373700,84900,84900,84900,84900,131483
20250206,174200,294068373700,84900,84900,84900,84900,0
20250206,174100,294068373700,84900,84900,84900,84900,0
20250206,174000,294068373700,84900,84900,84900,84900,0
20250206,173900,294068373700,84900,84900,84900,84900,0
20250206,173800,294068373700,84900,84900,84900,84900,0
20250206,173700,294068373700,84900,84900,84900,84900,0
20250206,173600,294068373700,84900,84900,84900,84900,0
20250206,173500,294068373700,84900,84900,84900,84900,0
20250206,173400,294068373700,84900,84900,84900,84900,0
20250206,173300,294068373700,84900,84900,84900,84900,0
20250206,173200,294068373700,84900,84900,84900,84900,0
20250206,173100,294068373700,84900,84900,84900,84900,0
20250206,173000,294068373700,84900,84900,84900,84900,0
20250206,172900,294068373700,84900,84900,84900,84900,0
20250206,172800,294068373700,84900,84900,84900,84900,0
20250206,172700,294068373700,84900,84900,84900,84900,0
20250206,172600,294068373700,84900,84900,84900,84900,0
20250206,172500,294068373700,84900,84900,84900,84900,0
20250206,172400,294068373700,84900,84900,84900,84900,0
20250206,172300,294068373700,84900,84900,84900,84900,0
20250206,172200,294068373700,84900,84900,84900,84900,0
20250206,172100,294068373700,84900,84900,84900,84900,0
20250206,172000,294068373700,84900,84900,84900,84900,0
20250206,171900,294068373700,84900,84900,84900,84900,0
20250206,171800,294068373700,84900,84900,84900,84900,0
20250206,171700,294068373700,84900,84900,84900,84900,0
20250206,171600,294068373700,84900,84900,84900,84900,0
20250206,171500,294068373700,84900,84900,84900,84900,0
20250206,171400,294068373700,84900,84900,84900,84900,0
20250206,171300,294068373700,84900,84900,84900,84900,131483
20250206,171200,294068373700,84900,84900,84900,84900,0
20250206,171100,294068373700,84900,84900,84900,84900,0
20250206,171000,294068373700,84900,84900,84900,84900,0
20250206,170900,294068373700,84900,84900,84900,84900,0
20250206,170800,294068373700,84900,84900,84900,84900,0
20250206,170700,294068373700,84900,84900,84900,84900,0
20250206,170600,294068373700,84900,84900,84900,84900,0
20250206,170500,294068373700,84900,84900,84900,84900,0
20250206,170400,294068373700,84900,84900,84900,84900,0
20250206,170300,294068373700,84900,84900,84900,84900,0
20250206,170200,294068373700,84900,84900,84900,84900,0
20250206,170100,294068373700,84900,84900,84900,84900,0
20250206,170000,294068373700,84900,84900,84900,84900,0
20250206,165900,294068373700,84900,84900,84900,84900,0
20250206,165800,294068373700,84900,84900,84900,84900,0
20250206,165700,294068373700,84900,84900,84900,84900,0
20250206,165600,294068373700,84900,84900,84900,84900,0
20250206,165500,294068373700,84900,84900,84900,84900,0
20250206,165400,294068373700,84900,84900,84900,84900,0
20250206,165300,294068373700,84900,84900,84900,84900,0
20250206,165200,294068373700,84900,84900,84900,84900,0
20250206,165100,294068373700,84900,84900,84900,84900,0
20250206,165000,294068373700,84900,84900,84900,84900,0
20250206,164900,294068373700,84900,84900,84900,84900,0
20250206,164800,294068373700,84900,84900,84900,84900,0
20250206,164700,294068373700,84900,84900,84900,84900,0
20250206,164600,294068373700,84900,84900,84900,84900,0
20250206,164500,294068373700,84900,84900,84900,84900,0
20250206,164400,294068373700,84900,84900,84900,84900,0
20250206,164300,294068373700,84900,84900,84900,84900,131483
20250206,164200,294068373700,84900,84900,84900,84900,0
20250206,164100,294068373700,84900,84900,84900,84900,0
20250206,164000,294068373700,84900,84900,84900,84900,0
20250206,163900,294068373700,84900,84900,84900,84900,0
20250206,163800,294068373700,84900,84900,84900,84900,0
20250206,163700,294068373700,84900,84900,84900,84900,0
20250206,163600,294068373700,84900,84900,84900,84900,0
20250206,163500,294068373700,84900,84900,84900,84900,0
20250206,163400,294068373700,84900,84900,84900,84900,0
20250206,163300,294068373700,84900,84900,84900,84900,0
20250206,163200,294068373700,84900,84900,84900,84900,0
20250206,163100,294068373700,84900,84900,84900,84900,0
20250206,163000,294068373700,84900,84900,84900,84900,0
20250206,162900,294068373700,84900,84900,84900,84900,0
20250206,162800,294068373700,84900,84900,84900,84900,0
20250206,162700,294068373700,84900,84900,84900,84900,0
20250206,162600,294068373700,84900,84900,84900,84900,0
20250206,162500,294068373700,84900,84900,84900,84900,0
20250206,162400,294068373700,84900,84900,84900,84900,0
20250206,162300,294068373700,84900,84900,84900,84900,0
20250206,162200,294068373700,84900,84900,84900,84900,0
20250206,162100,294068373700,84900,84900,84900,84900,0
20250206,162000,294068373700,84900,84900,84900,84900,0
20250206,161900,294068373700,84900,84900,84900,84900,0
20250206,161800,294068373700,84900,84900,84900,84900,0
20250206,161700,294068373700,84900,84900,84900,84900,0
20250206,161600,294068373700,84900,84900,84900,84900,0
20250206,161500,294068373700,84900,84900,84900,84900,0
20250206,161400,294068373700,84900,84900,84900,84900,0
20250206,161300,294068373700,84900,84900,84900,84900,131483
20250206,161200,294068373700,84900,84900,84900,84900,0
20250206,161100,294068373700,84900,84900,84900,84900,0
20250206,161000,294068373700,84900,84900,84900,84900,0
20250206,160900,294068373700,84900,84900,84900,84900,0
20250206,160800,294068373700,84900,84900,84900,84900,0
20250206,160700,294068373700,84900,84900,84900,84900,0
20250206,160600,294068373700,84900,84900,84900,84900,0
20250206,160500,294068373700,84900,84900,84900,84900,0
20250206,160400,294068373700,84900,84900,84900,84900,0
20250206,160300,294068373700,84900,84900,84900,84900,0
20250206,160200,294068373700,84900,84900,84900,84900,0
20250206,160100,294068373700,84900,84900,84900,84900,0
20250206,160000,294068373700,84900,84900,84900,84900,0
20250206,155900,294068373700,84900,84900,84900,84900,0
20250206,155800,294068373700,84900,84900,84900,84900,0
20250206,155700,294068373700,84900,84900,84900,84900,0
20250206,155600,294068373700,84900,84900,84900,84900,0
20250206,155500,294068373700,84900,84900,84900,84900,0
20250206,155400,294068373700,84900,84900,84900,84900,0
20250206,155300,294068373700,84900,84900,84900,84900,0
20250206,155200,294068373700,84900,84900,84900,84900,0
20250206,155100,294068373700,84900,84900,84900,84900,0
20250206,155000,294068373700,84900,84900,84900,84900,0
20250206,154900,294068373700,84900,84900,84900,84900,0
20250206,154800,294068373700,84900,84900,84900,84900,0
20250206,154700,294068373700,84900,84900,84900,84900,0
20250206,154600,294068373700,84900,84900,84900,84900,0
20250206,154500,294068373700,84900,84900,84900,84900,0
20250206,154400,294068373700,84900,84900,84900,84900,0
20250206,154300,294068373700,84900,84900,84900,84900,131483
20250206,154200,294068373700,84900,84900,84900,84900,0
20250206,154100,294068373700,84900,84900,84900,84900,0
20250206,154000,294068373700,84900,84900,84900,84900,0
20250206,153900,294068373700,84900,84900,84900,84900,0
20250206,153800,294068373700,84900,84900,84900,84900,0
20250206,153700,294068373700,84900,84900,84900,84900,0
20250206,153600,294068373700,84900,84900,84900,84900,0
20250206,153500,294068373700,84900,84900,84900,84900,0
20250206,153400,294068373700,84900,84900,84900,84900,0
20250206,153300,294068373700,84900,84900,84900,84900,0
20250206,153200,294068373700,84900,84900,84900,84900,0
20250206,153100,294068373700,84900,84900,84900,84900,0
20250206,153000,294068373700,84900,84900,84900,84900,131483
20250206,152900,282905467000,84800,84800,84800,84800,0
20250206,152800,282905467000,84800,84800,84800,84800,0
20250206,152700,282905467000,84800,84800,84800,84800,0
20250206,152600,282905467000,84800,84800,84800,84800,0
20250206,152500,282905467000,84800,84800,84800,84800,0
20250206,152400,282905467000,84800,84800,84800,84800,0
20250206,152300,282905467000,84800,84800,84800,84800,0
20250206,152200,282905467000,84800,84800,84800,84800,0
20250206,152100,282905467000,84800,84800,84800,84800,0
20250206,152000,282905467000,84800,84800,84800,84800,0
20250206,151900,282905467000,84800,84800,84800,84700,9242
20250206,151800,282122091200,84800,84700,84800,84700,3184
20250206,151700,281852245500,84700,84600,84800,84600,3741
20250206,151600,281535401400,84600,84700,84800,84600,4736
20250206,151500,281134305400,84700,84700,84800,84600,6070
20250206,151400,280620149600,84800,84600,84800,84600,9703
20250206,151300,279798482500,84700,84600,84700,84600,6590
20250206,151200,279240686700,84700,84600,84700,84600,3895
20250206,151100,278911134800,84600,84600,84700,84600,6906
20250206,151000,278326780600,84700,84500,84700,84500,8909
20250206,150900,277573323400,84500,84600,84700,84500,9706
20250206,150800,276752372300,84600,84600,84700,84600,8019
20250206,150700,276073867100,84600,84600,84700,84600,7580
20250206,150600,275432413800,84600,84700,84700,84600,9783
20250206,150500,274604577700,84600,84600,84700,84600,9790
20250206,150400,273776144300,84600,84600,84700,84600,7569
20250206,150300,273135747700,84600,84600,84700,84600,7015
20250206,150200,272542222000,84600,84600,84700,84600,8055
20250206,150100,271860692900,84700,84700,84700,84600,11593
20250206,150000,270879535600,84600,84600,84700,84600,9547
20250206,145900,270071409900,84600,84600,84700,84600,8293
20250206,145800,269369526900,84600,84600,84700,84600,6007
20250206,145700,268861201600,84600,84600,84700,84600,5676
20250206,145600,268380710800,84600,84600,84700,84600,4788
20250206,145500,267975478200,84700,84700,84700,84600,8390
20250206,145400,267265373200,84700,84700,84700,84600,4911
20250206,145300,266849696000,84600,84600,84700,84600,8891
20250206,145200,266096920200,84600,84700,84700,84600,6515
20250206,145100,265545515800,84600,84600,84700,84600,7836
20250206,145000,264882254900,84600,84600,84700,84600,4122
20250206,144900,264533424000,84600,84600,84700,84600,5237
20250206,144800,264090123600,84600,84600,84700,84600,6429
20250206,144700,263545986900,84600,84600,84700,84600,5279
20250206,144600,263099103700,84700,84600,84700,84600,4821
20250206,144500,262691047400,84700,84600,84700,84600,5021
20250206,144400,262266114300,84600,84700,84700,84600,6943
20250206,144300,261678318300,84600,84700,84700,84600,7606
20250206,144200,261034595200,84600,84600,84700,84600,4368
20250206,144100,260664934000,84700,84700,84700,84600,5233
20250206,144000,260221985200,84600,84700,84700,84600,7118
20250206,143900,259619644400,84600,84600,84700,84600,4579
20250206,143800,259232027900,84600,84700,84800,84600,7493
20250206,143700,258597645500,84600,84700,84700,84600,6449
20250206,143600,258051716000,84600,84600,84700,84600,6068
20250206,143500,257538045500,84700,84600,84700,84600,5939
20250206,143400,257035351100,84600,84700,84700,84600,5877
20250206,143300,256537776000,84700,84600,84700,84600,4472
20250206,143200,256159234000,84600,84700,84700,84600,8113
20250206,143100,255472365600,84600,84700,84700,84600,7231
20250206,143000,254860122300,84600,84600,84700,84600,3572
20250206,142900,254557789200,84600,84700,84800,84600,18571
20250206,142800,252985101800,84700,84800,84800,84700,6376
20250206,142700,252444872000,84700,84800,84800,84700,6395
20250206,142600,251902808100,84700,84800,84800,84700,4286
20250206,142500,251539579100,84700,84700,84800,84700,4772
20250206,142400,251135142700,84700,84700,84800,84700,4725
20250206,142300,250734692900,84700,84800,84800,84700,5424
20250206,142200,250275015800,84700,84700,84800,84700,3637
20250206,142100,249966850200,84700,84700,84800,84700,4418
20250206,142000,249592450700,84700,84700,84800,84700,3407
20250206,141900,249303751500,84700,84700,84800,84700,8782
20250206,141800,248559705100,84700,84700,84800,84700,3513
20250206,141700,248261984000,84700,84700,84800,84700,4001
20250206,141600,247922947700,84800,84700,84800,84700,4058
20250206,141500,247579054500,84700,84700,84800,84700,4200
20250206,141400,247223127400,84700,84700,84800,84700,3429
20250206,141300,246932540500,84700,84700,84800,84700,5197
20250206,141200,246492067700,84700,84700,84800,84700,5371
20250206,141100,246036854400,84700,84800,84800,84700,4835
20250206,141000,245627038800,84700,84700,84800,84700,5955
20250206,140900,245122330000,84700,84700,84800,84700,3792
20250206,140800,244800982800,84700,84700,84800,84700,3992
20250206,140700,244462658100,84800,84700,84800,84700,4592
20250206,140600,244073507400,84700,84700,84900,84700,5197
20250206,140500,243633099600,84700,84800,84900,84700,6251
20250206,140400,243103160300,84700,84700,84800,84700,5276
20250206,140300,242655998700,84700,84800,84800,84700,4970
20250206,140200,242234756500,84700,84700,84800,84700,3577
20250206,140100,241931696500,84700,84700,84800,84700,6839
20250206,140000,241352242400,84700,84700,84800,84700,3321
20250206,135900,241070872300,84800,84700,84800,84700,4737
20250206,135800,240669424700,84700,84700,84800,84700,6602
20250206,135700,240110077800,84700,84800,84800,84700,3473
20250206,135600,239815815000,84700,84700,84800,84700,4673
20250206,135500,239419780900,84800,84700,84800,84700,4781
20250206,135400,239014729400,84700,84600,84800,84600,5199
20250206,135300,238574273000,84600,84600,84700,84600,5147
20250206,135200,238138538200,84700,84700,84700,84600,7550
20250206,135100,237499433400,84700,84700,84800,84600,6802
20250206,135000,236923343700,84700,84600,84800,84600,7261
20250206,134900,236308561100,84700,84700,84700,84600,4752
20250206,134800,235906323000,84600,84700,84700,84600,3744
20250206,134700,235589415000,84700,84800,84800,84600,15084
20250206,134600,234311668800,84800,84800,84800,84700,17735
20250206,134500,232809341100,84700,84700,84900,84700,3648
20250206,134400,232500168200,84700,84800,84900,84700,3972
20250206,134300,232163405900,84800,84800,84800,84700,5307
20250206,134200,231713628800,84800,84800,84800,84700,4283
20250206,134100,231350594100,84700,84800,84800,84700,4619
20250206,134000,230959116200,84700,84700,84900,84700,3540
20250206,133900,230659100200,84700,84700,84900,84700,9233
20250206,133800,229876643600,84700,84900,84900,84700,4382
20250206,133700,229505102300,84800,84800,84900,84700,4438
20250206,133600,229128871700,84700,84700,84900,84700,5595
20250206,133500,228654651100,84800,84900,84900,84700,23039
20250206,133400,226701270200,84800,84800,84900,84800,4965
20250206,133300,226280033600,84800,85000,85000,84800,7364
20250206,133200,225655052700,84900,84900,85000,84900,11979
20250206,133100,224637840100,84900,85000,85000,84900,6308
20250206,133000,224102071200,84900,84900,85100,84900,6527
20250206,132900,223547728000,85000,85100,85100,84900,5608
20250206,132800,223071095100,85000,84900,85200,84900,3147
20250206,132700,222803621800,84900,84900,85100,84900,4782
20250206,132600,222397217500,85000,85000,85200,84900,20778
20250206,132500,220630933100,85000,85100,85200,85000,4223
20250206,132400,220271763500,85000,85000,85200,85000,4221
20250206,132300,219912693500,85000,85100,85200,85000,12748
20250206,132200,218827782100,85100,85200,85200,85100,5208
20250206,132100,218384290500,85100,85100,85300,85100,3929
20250206,132000,218049670000,85200,85100,85300,85100,3658
20250206,131900,217738159900,85200,85100,85200,85100,4612
20250206,131800,217345406900,85200,85100,85200,85100,3574
20250206,131700,217041135800,85100,85200,85200,85100,3463
20250206,131600,216746296200,85100,85000,85200,85000,2408
20250206,131500,216541405100,85100,85100,85200,85000,3823
20250206,131400,216216282700,85100,85100,85200,85000,3624
20250206,131300,215907894400,85100,85200,85200,85100,2418
20250206,131200,215702048000,85100,85100,85200,85000,3208
20250206,131100,215429139800,85000,85100,85200,85000,3209
20250206,131000,215156112900,85100,85100,85200,85000,4494
20250206,130900,214773653500,85100,85000,85300,85000,11280
20250206,130800,213812799900,85000,85000,85100,85000,2772
20250206,130700,213577076500,85100,85000,85100,85000,3525
20250206,130600,213277271100,85000,85100,85100,85000,2877
20250206,130500,213032588000,85100,85100,85100,85000,2897
20250206,130400,212786224300,85100,85000,85100,85000,2829
20250206,130300,212545635300,85000,85100,85100,85000,2323
20250206,130200,212348088300,85000,84900,85100,84900,3258
20250206,130100,212071040900,84900,84900,85000,84900,2724
20250206,130000,211839544200,85000,85000,85100,84900,6020
20250206,125900,211327865600,85100,84900,85100,84900,2489
20250206,125800,211116240800,85000,85000,85100,84900,5589
20250206,125700,210641272700,85000,85000,85100,85000,2694
20250206,125600,210412154200,85000,85000,85100,84900,6047
20250206,125500,209898053800,85000,85000,85100,85000,3645
20250206,125400,209588102200,85000,85000,85100,85000,5433
20250206,125300,209126177800,85000,85000,85100,85000,3415
20250206,125200,208835808000,85000,85000,85100,85000,2281
20250206,125100,208641802800,85000,85000,85100,85000,2298
20250206,125000,208446403700,85000,85100,85100,84900,21876
20250206,124900,206586941300,85100,85100,85100,85000,3352
20250206,124800,206301788400,85000,85000,85100,85000,4843
20250206,124700,205890047000,85000,85000,85100,85000,3193
20250206,124600,205618452100,85000,85100,85200,85000,7014
20250206,124500,205021492600,85100,85100,85300,85100,5511
20250206,124400,204552141000,85100,85200,85200,85100,5483
20250206,124300,204085226800,85100,85100,85200,85100,2519
20250206,124200,203870785500,85100,85100,85200,85100,3487
20250206,124100,203573857300,85200,85200,85200,85000,4057
20250206,124000,203228504800,85100,85200,85300,85100,5503
20250206,123900,202759748400,85200,85300,85300,85200,3850
20250206,123800,202431538200,85300,85100,85300,85000,17805
20250206,123700,200914564900,85000,85100,85200,85000,5712
20250206,123600,200428444900,85100,85000,85100,85000,2817
20250206,123500,200188891700,85100,85000,85100,85000,3199
20250206,123400,199916832100,85000,85000,85100,85000,2930
20250206,123300,199667661000,85100,85000,85100,84900,2631
20250206,123200,199444066700,85000,84900,85000,84900,6391
20250206,123100,198901163900,85000,85000,85000,84900,4419
20250206,123000,198525715100,84900,84900,85000,84900,4857
20250206,122900,198113049400,85000,84900,85000,84900,3501
20250206,122800,197815633800,84900,84900,85000,84900,4498
20250206,122700,197433480300,84900,84900,85000,84900,4333
20250206,122600,197065366700,84900,84900,85000,84900,3456
20250206,122500,196771718300,84900,84800,85000,84800,2948
20250206,122400,196521476700,84800,84800,85000,84800,4162
20250206,122300,196168241900,84900,84900,85000,84800,6112
20250206,122200,195649572000,84900,84900,85000,84900,2636
20250206,122100,195425644600,84900,84900,85000,84800,8512
20250206,122000,194702932000,84900,84900,85000,84900,4688
20250206,121900,194304576400,84900,84900,85000,84900,2635
20250206,121800,194080706900,84900,85000,85100,84900,7355
20250206,121700,193455566100,85000,85100,85100,85000,3538
20250206,121600,193154614000,85100,85000,85100,84900,3526
20250206,121500,192854817400,85100,84900,85100,84900,4666
20250206,121400,192458274100,84900,84900,85100,84900,7451
20250206,121300,191825009000,84900,84700,85000,84700,8150
20250206,121200,191133092900,84800,84700,84800,84700,4722
20250206,121100,190732777700,84700,84900,84900,84700,5490
20250206,121000,190267342900,84900,84800,84900,84700,4156
20250206,120900,189914983300,84800,84800,84900,84700,3457
20250206,120800,189621838900,84700,84800,84800,84700,2941
20250206,120700,189372583700,84700,84600,84800,84600,4664
20250206,120600,188977262000,84700,84700,84800,84600,2895
20250206,120500,188732099000,84800,84700,84800,84600,4302
20250206,120400,188367642100,84700,84700,84800,84600,3039
20250206,120300,188110277600,84700,84800,84800,84600,3229
20250206,120200,187836914200,84700,84700,84700,84600,3899
20250206,120100,187506773400,84700,84700,84700,84600,3111
20250206,120000,187243426400,84700,84600,84700,84600,7990
20250206,115900,186567075000,84700,84700,84700,84600,5946
20250206,115800,186063637700,84600,84700,84700,84600,9386
20250206,115700,185268798400,84800,84800,84800,84700,3537
20250206,115600,184969074400,84800,84800,84800,84700,2859
20250206,115500,184726851100,84800,84800,84800,84700,3660
20250206,115400,184416668800,84800,84700,84800,84700,2243
20250206,115300,184226645100,84800,84700,84800,84700,2667
20250206,115200,184000677100,84800,84700,84800,84600,3767
20250206,115100,183681621700,84700,84700,84800,84600,10224
20250206,115000,182816389000,84700,84700,84800,84600,10889
20250206,114900,181894053300,84700,84800,84800,84700,8785
20250206,114800,181149683200,84800,84700,84800,84700,5024
20250206,114700,180723968100,84800,84700,84800,84700,2951
20250206,114600,180473844200,84700,84700,84800,84700,2649
20250206,114500,180249395900,84700,84600,84800,84600,6218
20250206,114400,179722815700,84600,84700,84700,84600,4513
20250206,114300,179340923500,84600,84600,84800,84600,4541
20250206,114200,178956416900,84700,84700,84800,84600,19031
20250206,114100,177344373900,84700,84800,84800,84700,4993
20250206,114000,176921104600,84700,84800,84800,84700,2787
20250206,113900,176684914700,84700,84700,84800,84700,3571
20250206,113800,176382281900,84700,84700,84800,84700,4082
20250206,113700,176036336900,84700,84700,84800,84700,4932
20250206,113600,175618315300,84700,84700,84800,84700,3314
20250206,113500,175337497700,84800,84800,84900,84700,25376
20250206,113400,173185613800,84800,84900,85000,84800,3003
20250206,113300,172930776800,84900,84900,85000,84900,5260
20250206,113200,172484123100,85000,84800,85000,84800,4766
20250206,113100,172079501000,84900,84800,85000,84800,4094
20250206,113000,171732081600,84900,84900,84900,84800,5541
20250206,112900,171261866600,84800,84800,84900,84800,2917
20250206,112800,171014467500,84800,84700,84900,84700,5351
20250206,112700,170560668900,84700,84900,84900,84700,19268
20250206,112600,168926775600,84800,84800,84900,84800,3274
20250206,112500,168648996200,84900,84800,84900,84800,7249
20250206,112400,168034127500,84900,84900,84900,84800,6758
20250206,112300,167460812200,84900,84900,85000,84800,23636
20250206,112200,165454439400,85000,85000,85000,84900,4498
20250206,112100,165072429400,85000,84900,85100,84900,6614
20250206,112000,164510365700,85000,85000,85100,84900,51424
20250206,111900,160139530800,85000,85100,85100,85000,4399
20250206,111800,159765353900,85100,85100,85100,85000,5457
20250206,111700,159301246900,85100,85100,85100,85000,4448
20250206,111600,158922892800,85100,85100,85200,85000,3050
20250206,111500,158663458000,85000,85200,85300,85000,16728
20250206,111400,157240054000,85100,85100,85200,85100,6488
20250206,111300,156687490500,85200,85100,85300,85100,4105
20250206,111200,156337822100,85200,85100,85200,85100,5043
20250206,111100,155908276900,85200,85100,85200,85100,2713
20250206,111000,155677340700,85100,85100,85200,85100,3841
20250206,110900,155350356500,85100,85100,85200,85100,2889
20250206,110800,155104400200,85100,85200,85200,85100,12433
20250206,110700,154046213300,85100,85100,85200,85100,3473
20250206,110600,153750516800,85200,85200,85300,85100,6622
20250206,110500,153186541600,85200,85300,85300,85200,2658
20250206,110400,152959972700,85200,85200,85300,85200,2860
20250206,110300,152716279500,85200,85200,85300,85200,2397
20250206,110200,152511978200,85200,85200,85300,85200,1792
20250206,110100,152359272900,85300,85100,85300,85100,3748
20250206,110000,152039982800,85100,85100,85200,85100,4609
20250206,105900,151647449100,85100,85100,85300,85100,3787
20250206,105800,151324985500,85100,85300,85300,85100,4803
20250206,105700,150915933800,85200,85100,85300,85100,4736
20250206,105600,150512559600,85100,85200,85300,85100,7708
20250206,105500,149856012000,85200,85300,85400,85200,9010
20250206,105400,149088132500,85300,85300,85300,85200,5179
20250206,105300,148646671500,85200,85200,85300,85200,7197
20250206,105200,148033317200,85300,85100,85300,85100,4899
20250206,105100,147616006400,85100,85100,85200,85100,4436
20250206,105000,147238338500,85100,85100,85200,85100,4382
20250206,104900,146865284200,85100,85100,85200,85000,6103
20250206,104800,146345958100,85100,85100,85200,85100,2656
20250206,104700,146119855500,85100,85200,85200,85100,8979
20250206,104600,145355708800,85100,85200,85300,85100,8315
20250206,104500,144647593000,85200,85300,85300,85200,3016
20250206,104400,144390544400,85200,85200,85300,85200,4074
20250206,104300,144043198700,85200,85100,85300,85100,3493
20250206,104200,143745586000,85200,85100,85200,85000,2310
20250206,104100,143548952500,85100,85200,85300,85000,6081
20250206,104000,143031412700,85200,85200,85400,85100,5277
20250206,103900,142581664300,85200,85200,85300,85100,3739
20250206,103800,142262931700,85200,85200,85300,85100,5076
20250206,103700,141830237700,85200,85100,85300,85000,4049
20250206,103600,141485426500,85100,85000,85200,85000,3752
20250206,103500,141166082900,85000,85100,85200,84900,14123
20250206,103400,139965089000,85000,85000,85100,85000,5549
20250206,103300,139493286800,85000,85100,85100,85000,8231
20250206,103200,138793304400,85000,85100,85100,85000,3412
20250206,103100,138503157800,85000,85100,85100,85000,2432
20250206,103000,138296357000,85000,85000,85100,84800,20080
20250206,102900,136590399800,85100,85100,85100,85000,3812
20250206,102800,136266209500,85000,84900,85100,84900,7780
20250206,102700,135605060500,84900,84900,85000,84900,8566
20250206,102600,134877596500,84900,85000,85100,84900,32679
20250206,102500,132100429200,85000,85000,85200,85000,12148
20250206,102400,131067607600,85100,85000,85200,85000,5198
20250206,102300,130625323400,85000,85100,85200,85000,8111
20250206,102200,129935350700,85000,85000,85200,85000,7337
20250206,102100,129311427600,85000,85100,85200,85000,11947
20250206,102000,128295001900,85100,85200,85300,85100,15412
20250206,101900,126982863100,85200,85200,85200,85100,7217
20250206,101800,126368198300,85100,85100,85200,85100,6466
20250206,101700,125817586700,85100,85000,85200,85000,3834
20250206,101600,125491334800,85000,85000,85100,85000,9025
20250206,101500,124723926800,85100,85200,85200,85000,33484
20250206,101400,121875335100,85100,85200,85200,85100,6446
20250206,101300,121326613500,85200,85300,85300,85100,12430
20250206,101200,120267856000,85300,85300,85400,85200,5842
20250206,101100,119769825300,85200,85600,85600,85200,50257
20250206,101000,115478379600,85600,85500,85700,85500,5009
20250206,100900,115049817700,85600,85700,85700,85500,5991
20250206,100800,114537092900,85700,85700,85800,85600,10037
20250206,100700,113677619400,85600,85600,85800,85600,6068
20250206,100600,113157638900,85800,85700,85900,85600,11432
20250206,100500,112177671100,85800,85700,85800,85700,2078
20250206,100400,111999526800,85700,85700,85800,85700,2754
20250206,100300,111763412900,85800,85800,85800,85700,3103
20250206,100200,111497366700,85800,85800,85800,85600,6241
20250206,100100,110962481400,85800,85700,85800,85600,2740
20250206,100000,110727690300,85700,85700,85800,85600,3633
20250206,095900,110416548800,85600,85700,85900,85600,7363
20250206,095800,109785524500,85800,85600,85800,85500,5048
20250206,095700,109353065500,85500,85500,85700,85400,5866
20250206,095600,108851493500,85500,85600,85600,85400,32483
20250206,095500,106074556600,85600,85700,85800,85500,20646
20250206,095400,104307676000,85600,85700,85800,85600,11650
20250206,095300,103309259400,85700,85700,85800,85600,10943
20250206,095200,102371405100,85700,85700,85700,85600,3780
20250206,095100,102047740000,85600,85600,85700,85600,8866
20250206,095000,101288165700,85600,85600,85700,85500,10894
20250206,094900,100355708400,85700,85700,85800,85600,5631
20250206,094800,99873331900,85600,85700,85800,85600,8851
20250206,094700,99115020200,85600,85800,85900,85600,25411
20250206,094600,96937624100,85900,85900,86000,85800,14502
20250206,094500,95692398400,85900,85900,86000,85900,2430
20250206,094400,95483605100,85900,85900,86000,85800,9667
20250206,094300,94653291700,86000,86100,86100,85900,20091
20250206,094200,92926338000,86000,86100,86100,86000,4402
20250206,094100,92547567900,86100,86000,86100,86000,7089
20250206,094000,91937769100,86100,86200,86200,86000,11514
20250206,093900,90946755600,86200,86300,86300,86100,4862
20250206,093800,90527816600,86200,86300,86300,86100,9089
20250206,093700,89744253700,86300,86300,86500,86200,5319
20250206,093600,89285184500,86400,86500,86500,86300,12636
20250206,093500,88193936600,86400,86500,86500,86400,6284
20250206,093400,87650751900,86500,86500,86600,86400,6532
20250206,093300,87085821100,86600,86400,86600,86300,9587
20250206,093200,86256851100,86400,86300,86400,86200,7356
20250206,093100,85621835400,86200,86200,86300,86200,7428
20250206,093000,84981103500,86300,86000,86300,86000,9964
20250206,092900,84122849300,86000,86000,86200,86000,8207
20250206,092800,83416704400,86000,86200,86200,85800,35649
20250206,092700,80351852900,86100,86100,86200,86000,32776
20250206,092600,77532341300,86100,86200,86300,86000,10835
20250206,092500,76598696500,86200,86100,86300,86000,6758
20250206,092400,76016485000,86100,86100,86300,86000,14105
20250206,092300,74801627400,86200,86200,86300,86100,8682
20250206,092200,74053144600,86200,86100,86400,86000,12528
20250206,092100,72973074000,86100,86200,86400,86000,16585
20250206,092000,71544043200,86200,86300,86400,86100,11883
20250206,091900,70519469800,86300,86000,86300,85900,6303
20250206,091800,69976587900,86000,86200,86400,85900,25112
20250206,091700,67815149900,86200,86400,86400,85900,17424
20250206,091600,66315322700,86400,86000,86400,85900,16756
20250206,091500,64871632200,86000,85900,86200,85800,24217
20250206,091400,62789136200,86000,86000,86200,85900,30202
20250206,091300,60192215300,86100,86200,86600,86000,32744
20250206,091200,57371330700,86300,86400,86700,86100,30004
20250206,091100,54778145900,86400,86100,86400,86000,22924
20250206,091000,52801609200,86100,85900,86200,85800,20112
20250206,090900,51071680900,85900,86000,86200,85600,41917
20250206,090800,47472322000,86000,85200,86100,85200,45138
20250206,090700,43599251300,85300,85000,85300,84900,28666
20250206,090600,41161220600,85000,84600,85000,84400,27122
20250206,090500,38864832800,84600,84300,84700,84000,23755
20250206,090400,36863032500,84500,85000,85300,84000,101384
20250206,090300,28300624000,85000,83800,85000,83700,66463
20250206,090200,22698315800,83800,84500,84600,83200,61437
20250206,090100,17549702800,84500,86800,86800,83100,93367
20250206,090000,9550981200,86700,87900,88000,86100,105377