KissMeData/340570/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,212000,8242776900,81900,81900,81900,81900,1872
20250206,211900,8242776900,81900,81900,81900,81900,0
20250206,211800,8242776900,81900,81900,81900,81900,0
20250206,211700,8242776900,81900,81900,81900,81900,0
20250206,211600,8242776900,81900,81900,81900,81900,0
20250206,211500,8242776900,81900,81900,81900,81900,0
20250206,211400,8242776900,81900,81900,81900,81900,0
20250206,211300,8242776900,81900,81900,81900,81900,0
20250206,211200,8242776900,81900,81900,81900,81900,0
20250206,211100,8242776900,81900,81900,81900,81900,0
20250206,211000,8242776900,81900,81900,81900,81900,0
20250206,210900,8242776900,81900,81900,81900,81900,0
20250206,210800,8242776900,81900,81900,81900,81900,0
20250206,210700,8242776900,81900,81900,81900,81900,0
20250206,210600,8242776900,81900,81900,81900,81900,0
20250206,210500,8242776900,81900,81900,81900,81900,0
20250206,210400,8242776900,81900,81900,81900,81900,0
20250206,210300,8242776900,81900,81900,81900,81900,0
20250206,210200,8242776900,81900,81900,81900,81900,0
20250206,210100,8242776900,81900,81900,81900,81900,0
20250206,210000,8242776900,81900,81900,81900,81900,0
20250206,205900,8242776900,81900,81900,81900,81900,0
20250206,205800,8242776900,81900,81900,81900,81900,0
20250206,205700,8242776900,81900,81900,81900,81900,0
20250206,205600,8242776900,81900,81900,81900,81900,0
20250206,205500,8242776900,81900,81900,81900,81900,0
20250206,205400,8242776900,81900,81900,81900,81900,0
20250206,205300,8242776900,81900,81900,81900,81900,0
20250206,205200,8242776900,81900,81900,81900,81900,0
20250206,205100,8242776900,81900,81900,81900,81900,0
20250206,205000,8242776900,81900,81900,81900,81900,1872
20250206,204900,8242776900,81900,81900,81900,81900,0
20250206,204800,8242776900,81900,81900,81900,81900,0
20250206,204700,8242776900,81900,81900,81900,81900,0
20250206,204600,8242776900,81900,81900,81900,81900,0
20250206,204500,8242776900,81900,81900,81900,81900,0
20250206,204400,8242776900,81900,81900,81900,81900,0
20250206,204300,8242776900,81900,81900,81900,81900,0
20250206,204200,8242776900,81900,81900,81900,81900,0
20250206,204100,8242776900,81900,81900,81900,81900,0
20250206,204000,8242776900,81900,81900,81900,81900,0
20250206,203900,8242776900,81900,81900,81900,81900,0
20250206,203800,8242776900,81900,81900,81900,81900,0
20250206,203700,8242776900,81900,81900,81900,81900,0
20250206,203600,8242776900,81900,81900,81900,81900,0
20250206,203500,8242776900,81900,81900,81900,81900,0
20250206,203400,8242776900,81900,81900,81900,81900,0
20250206,203300,8242776900,81900,81900,81900,81900,0
20250206,203200,8242776900,81900,81900,81900,81900,0
20250206,203100,8242776900,81900,81900,81900,81900,0
20250206,203000,8242776900,81900,81900,81900,81900,0
20250206,202900,8242776900,81900,81900,81900,81900,0
20250206,202800,8242776900,81900,81900,81900,81900,0
20250206,202700,8242776900,81900,81900,81900,81900,0
20250206,202600,8242776900,81900,81900,81900,81900,0
20250206,202500,8242776900,81900,81900,81900,81900,0
20250206,202400,8242776900,81900,81900,81900,81900,0
20250206,202300,8242776900,81900,81900,81900,81900,0
20250206,202200,8242776900,81900,81900,81900,81900,0
20250206,202100,8242776900,81900,81900,81900,81900,0
20250206,202000,8242776900,81900,81900,81900,81900,1872
20250206,201900,8242776900,81900,81900,81900,81900,0
20250206,201800,8242776900,81900,81900,81900,81900,0
20250206,201700,8242776900,81900,81900,81900,81900,0
20250206,201600,8242776900,81900,81900,81900,81900,0
20250206,201500,8242776900,81900,81900,81900,81900,0
20250206,201400,8242776900,81900,81900,81900,81900,0
20250206,201300,8242776900,81900,81900,81900,81900,0
20250206,201200,8242776900,81900,81900,81900,81900,0
20250206,201100,8242776900,81900,81900,81900,81900,0
20250206,201000,8242776900,81900,81900,81900,81900,0
20250206,200900,8242776900,81900,81900,81900,81900,0
20250206,200800,8242776900,81900,81900,81900,81900,0
20250206,200700,8242776900,81900,81900,81900,81900,0
20250206,200600,8242776900,81900,81900,81900,81900,0
20250206,200500,8242776900,81900,81900,81900,81900,0
20250206,200400,8242776900,81900,81900,81900,81900,0
20250206,200300,8242776900,81900,81900,81900,81900,0
20250206,200200,8242776900,81900,81900,81900,81900,0
20250206,200100,8242776900,81900,81900,81900,81900,0
20250206,200000,8242776900,81900,81900,81900,81900,0
20250206,195900,8242776900,81900,81900,81900,81900,0
20250206,195800,8242776900,81900,81900,81900,81900,0
20250206,195700,8242776900,81900,81900,81900,81900,0
20250206,195600,8242776900,81900,81900,81900,81900,0
20250206,195500,8242776900,81900,81900,81900,81900,0
20250206,195400,8242776900,81900,81900,81900,81900,0
20250206,195300,8242776900,81900,81900,81900,81900,0
20250206,195200,8242776900,81900,81900,81900,81900,0
20250206,195100,8242776900,81900,81900,81900,81900,0
20250206,195000,8242776900,81900,81900,81900,81900,1872
20250206,194900,8242776900,81900,81900,81900,81900,0
20250206,194800,8242776900,81900,81900,81900,81900,0
20250206,194700,8242776900,81900,81900,81900,81900,0
20250206,194600,8242776900,81900,81900,81900,81900,0
20250206,194500,8242776900,81900,81900,81900,81900,0
20250206,194400,8242776900,81900,81900,81900,81900,0
20250206,194300,8242776900,81900,81900,81900,81900,0
20250206,194200,8242776900,81900,81900,81900,81900,0
20250206,194100,8242776900,81900,81900,81900,81900,0
20250206,194000,8242776900,81900,81900,81900,81900,0
20250206,193900,8242776900,81900,81900,81900,81900,0
20250206,193800,8242776900,81900,81900,81900,81900,0
20250206,193700,8242776900,81900,81900,81900,81900,0
20250206,193600,8242776900,81900,81900,81900,81900,0
20250206,193500,8242776900,81900,81900,81900,81900,0
20250206,193400,8242776900,81900,81900,81900,81900,0
20250206,193300,8242776900,81900,81900,81900,81900,0
20250206,193200,8242776900,81900,81900,81900,81900,0
20250206,193100,8242776900,81900,81900,81900,81900,0
20250206,193000,8242776900,81900,81900,81900,81900,0
20250206,192900,8242776900,81900,81900,81900,81900,0
20250206,192800,8242776900,81900,81900,81900,81900,0
20250206,192700,8242776900,81900,81900,81900,81900,0
20250206,192600,8242776900,81900,81900,81900,81900,0
20250206,192500,8242776900,81900,81900,81900,81900,0
20250206,192400,8242776900,81900,81900,81900,81900,0
20250206,192300,8242776900,81900,81900,81900,81900,0
20250206,192200,8242776900,81900,81900,81900,81900,0
20250206,192100,8242776900,81900,81900,81900,81900,0
20250206,192000,8242776900,81900,81900,81900,81900,1872
20250206,191900,8242776900,81900,81900,81900,81900,0
20250206,191800,8242776900,81900,81900,81900,81900,0
20250206,191700,8242776900,81900,81900,81900,81900,0
20250206,191600,8242776900,81900,81900,81900,81900,0
20250206,191500,8242776900,81900,81900,81900,81900,0
20250206,191400,8242776900,81900,81900,81900,81900,0
20250206,191300,8242776900,81900,81900,81900,81900,0
20250206,191200,8242776900,81900,81900,81900,81900,0
20250206,191100,8242776900,81900,81900,81900,81900,0
20250206,191000,8242776900,81900,81900,81900,81900,0
20250206,190900,8242776900,81900,81900,81900,81900,0
20250206,190800,8242776900,81900,81900,81900,81900,0
20250206,190700,8242776900,81900,81900,81900,81900,0
20250206,190600,8242776900,81900,81900,81900,81900,0
20250206,190500,8242776900,81900,81900,81900,81900,0
20250206,190400,8242776900,81900,81900,81900,81900,0
20250206,190300,8242776900,81900,81900,81900,81900,0
20250206,190200,8242776900,81900,81900,81900,81900,0
20250206,190100,8242776900,81900,81900,81900,81900,0
20250206,190000,8242776900,81900,81900,81900,81900,0
20250206,185900,8242776900,81900,81900,81900,81900,0
20250206,185800,8242776900,81900,81900,81900,81900,0
20250206,185700,8242776900,81900,81900,81900,81900,0
20250206,185600,8242776900,81900,81900,81900,81900,0
20250206,185500,8242776900,81900,81900,81900,81900,0
20250206,185400,8242776900,81900,81900,81900,81900,0
20250206,185300,8242776900,81900,81900,81900,81900,0
20250206,185200,8242776900,81900,81900,81900,81900,0
20250206,185100,8242776900,81900,81900,81900,81900,0
20250206,185000,8242776900,81900,81900,81900,81900,1872
20250206,184900,8242776900,81900,81900,81900,81900,0
20250206,184800,8242776900,81900,81900,81900,81900,0
20250206,184700,8242776900,81900,81900,81900,81900,0
20250206,184600,8242776900,81900,81900,81900,81900,0
20250206,184500,8242776900,81900,81900,81900,81900,0
20250206,184400,8242776900,81900,81900,81900,81900,0
20250206,184300,8242776900,81900,81900,81900,81900,0
20250206,184200,8242776900,81900,81900,81900,81900,0
20250206,184100,8242776900,81900,81900,81900,81900,0
20250206,184000,8242776900,81900,81900,81900,81900,0
20250206,183900,8242776900,81900,81900,81900,81900,0
20250206,183800,8242776900,81900,81900,81900,81900,0
20250206,183700,8242776900,81900,81900,81900,81900,0
20250206,183600,8242776900,81900,81900,81900,81900,0
20250206,183500,8242776900,81900,81900,81900,81900,0
20250206,183400,8242776900,81900,81900,81900,81900,0
20250206,183300,8242776900,81900,81900,81900,81900,0
20250206,183200,8242776900,81900,81900,81900,81900,0
20250206,183100,8242776900,81900,81900,81900,81900,0
20250206,183000,8242776900,81900,81900,81900,81900,0
20250206,182900,8242776900,81900,81900,81900,81900,0
20250206,182800,8242776900,81900,81900,81900,81900,0
20250206,182700,8242776900,81900,81900,81900,81900,0
20250206,182600,8242776900,81900,81900,81900,81900,0
20250206,182500,8242776900,81900,81900,81900,81900,0
20250206,182400,8242776900,81900,81900,81900,81900,0
20250206,182300,8242776900,81900,81900,81900,81900,0
20250206,182200,8242776900,81900,81900,81900,81900,0
20250206,182100,8242776900,81900,81900,81900,81900,0
20250206,182000,8242776900,81900,81900,81900,81900,1872
20250206,181900,8242776900,81900,81900,81900,81900,0
20250206,181800,8242776900,81900,81900,81900,81900,0
20250206,181700,8242776900,81900,81900,81900,81900,0
20250206,181600,8242776900,81900,81900,81900,81900,0
20250206,181500,8242776900,81900,81900,81900,81900,0
20250206,181400,8242776900,81900,81900,81900,81900,0
20250206,181300,8242776900,81900,81900,81900,81900,0
20250206,181200,8242776900,81900,81900,81900,81900,0
20250206,181100,8242776900,81900,81900,81900,81900,0
20250206,181000,8242776900,81900,81900,81900,81900,0
20250206,180900,8242776900,81900,81900,81900,81900,0
20250206,180800,8242776900,81900,81900,81900,81900,0
20250206,180700,8242776900,81900,81900,81900,81900,0
20250206,180600,8242776900,81900,81900,81900,81900,0
20250206,180500,8242776900,81900,81900,81900,81900,0
20250206,180400,8242776900,81900,81900,81900,81900,0
20250206,180300,8242776900,81900,81900,81900,81900,0
20250206,180200,8242776900,81900,81900,81900,81900,0
20250206,180100,8242776900,81900,81900,81900,81900,0
20250206,180000,8242776900,81900,81900,81900,81900,0
20250206,175900,8242776900,81900,81900,81900,81900,0
20250206,175800,8242776900,81900,81900,81900,81900,0
20250206,175700,8242776900,81900,81900,81900,81900,0
20250206,175600,8242776900,81900,81900,81900,81900,0
20250206,175500,8242776900,81900,81900,81900,81900,0
20250206,175400,8242776900,81900,81900,81900,81900,0
20250206,175300,8242776900,81900,81900,81900,81900,0
20250206,175200,8242776900,81900,81900,81900,81900,0
20250206,175100,8242776900,81900,81900,81900,81900,0
20250206,175000,8242776900,81900,81900,81900,81900,1872
20250206,174900,8242776900,81900,81900,81900,81900,0
20250206,174800,8242776900,81900,81900,81900,81900,0
20250206,174700,8242776900,81900,81900,81900,81900,0
20250206,174600,8242776900,81900,81900,81900,81900,0
20250206,174500,8242776900,81900,81900,81900,81900,0
20250206,174400,8242776900,81900,81900,81900,81900,0
20250206,174300,8242776900,81900,81900,81900,81900,0
20250206,174200,8242776900,81900,81900,81900,81900,0
20250206,174100,8242776900,81900,81900,81900,81900,0
20250206,174000,8242776900,81900,81900,81900,81900,0
20250206,173900,8242776900,81900,81900,81900,81900,0
20250206,173800,8242776900,81900,81900,81900,81900,0
20250206,173700,8242776900,81900,81900,81900,81900,0
20250206,173600,8242776900,81900,81900,81900,81900,0
20250206,173500,8242776900,81900,81900,81900,81900,0
20250206,173400,8242776900,81900,81900,81900,81900,0
20250206,173300,8242776900,81900,81900,81900,81900,0
20250206,173200,8242776900,81900,81900,81900,81900,0
20250206,173100,8242776900,81900,81900,81900,81900,0
20250206,173000,8242776900,81900,81900,81900,81900,0
20250206,172900,8242776900,81900,81900,81900,81900,0
20250206,172800,8242776900,81900,81900,81900,81900,0
20250206,172700,8242776900,81900,81900,81900,81900,0
20250206,172600,8242776900,81900,81900,81900,81900,0
20250206,172500,8242776900,81900,81900,81900,81900,0
20250206,172400,8242776900,81900,81900,81900,81900,0
20250206,172300,8242776900,81900,81900,81900,81900,0
20250206,172200,8242776900,81900,81900,81900,81900,0
20250206,172100,8242776900,81900,81900,81900,81900,0
20250206,172000,8242776900,81900,81900,81900,81900,1872
20250206,171900,8242776900,81900,81900,81900,81900,0
20250206,171800,8242776900,81900,81900,81900,81900,0
20250206,171700,8242776900,81900,81900,81900,81900,0
20250206,171600,8242776900,81900,81900,81900,81900,0
20250206,171500,8242776900,81900,81900,81900,81900,0
20250206,171400,8242776900,81900,81900,81900,81900,0
20250206,171300,8242776900,81900,81900,81900,81900,0
20250206,171200,8242776900,81900,81900,81900,81900,0
20250206,171100,8242776900,81900,81900,81900,81900,0
20250206,171000,8242776900,81900,81900,81900,81900,0
20250206,170900,8242776900,81900,81900,81900,81900,0
20250206,170800,8242776900,81900,81900,81900,81900,0
20250206,170700,8242776900,81900,81900,81900,81900,0
20250206,170600,8242776900,81900,81900,81900,81900,0
20250206,170500,8242776900,81900,81900,81900,81900,0
20250206,170400,8242776900,81900,81900,81900,81900,0
20250206,170300,8242776900,81900,81900,81900,81900,0
20250206,170200,8242776900,81900,81900,81900,81900,0
20250206,170100,8242776900,81900,81900,81900,81900,0
20250206,170000,8242776900,81900,81900,81900,81900,0
20250206,165900,8242776900,81900,81900,81900,81900,0
20250206,165800,8242776900,81900,81900,81900,81900,0
20250206,165700,8242776900,81900,81900,81900,81900,0
20250206,165600,8242776900,81900,81900,81900,81900,0
20250206,165500,8242776900,81900,81900,81900,81900,0
20250206,165400,8242776900,81900,81900,81900,81900,0
20250206,165300,8242776900,81900,81900,81900,81900,0
20250206,165200,8242776900,81900,81900,81900,81900,0
20250206,165100,8242776900,81900,81900,81900,81900,0
20250206,165000,8242776900,81900,81900,81900,81900,1872
20250206,164900,8242776900,81900,81900,81900,81900,0
20250206,164800,8242776900,81900,81900,81900,81900,0
20250206,164700,8242776900,81900,81900,81900,81900,0
20250206,164600,8242776900,81900,81900,81900,81900,0
20250206,164500,8242776900,81900,81900,81900,81900,0
20250206,164400,8242776900,81900,81900,81900,81900,0
20250206,164300,8242776900,81900,81900,81900,81900,0
20250206,164200,8242776900,81900,81900,81900,81900,0
20250206,164100,8242776900,81900,81900,81900,81900,0
20250206,164000,8242776900,81900,81900,81900,81900,0
20250206,163900,8242776900,81900,81900,81900,81900,0
20250206,163800,8242776900,81900,81900,81900,81900,0
20250206,163700,8242776900,81900,81900,81900,81900,0
20250206,163600,8242776900,81900,81900,81900,81900,0
20250206,163500,8242776900,81900,81900,81900,81900,0
20250206,163400,8242776900,81900,81900,81900,81900,0
20250206,163300,8242776900,81900,81900,81900,81900,0
20250206,163200,8242776900,81900,81900,81900,81900,0
20250206,163100,8242776900,81900,81900,81900,81900,0
20250206,163000,8242776900,81900,81900,81900,81900,0
20250206,162900,8242776900,81900,81900,81900,81900,0
20250206,162800,8242776900,81900,81900,81900,81900,0
20250206,162700,8242776900,81900,81900,81900,81900,0
20250206,162600,8242776900,81900,81900,81900,81900,0
20250206,162500,8242776900,81900,81900,81900,81900,0
20250206,162400,8242776900,81900,81900,81900,81900,0
20250206,162300,8242776900,81900,81900,81900,81900,0
20250206,162200,8242776900,81900,81900,81900,81900,0
20250206,162100,8242776900,81900,81900,81900,81900,0
20250206,162000,8242776900,81900,81900,81900,81900,1872
20250206,161900,8242776900,81900,81900,81900,81900,0
20250206,161800,8242776900,81900,81900,81900,81900,0
20250206,161700,8242776900,81900,81900,81900,81900,0
20250206,161600,8242776900,81900,81900,81900,81900,0
20250206,161500,8242776900,81900,81900,81900,81900,0
20250206,161400,8242776900,81900,81900,81900,81900,0
20250206,161300,8242776900,81900,81900,81900,81900,0
20250206,161200,8242776900,81900,81900,81900,81900,0
20250206,161100,8242776900,81900,81900,81900,81900,0
20250206,161000,8242776900,81900,81900,81900,81900,0
20250206,160900,8242776900,81900,81900,81900,81900,0
20250206,160800,8242776900,81900,81900,81900,81900,0
20250206,160700,8242776900,81900,81900,81900,81900,0
20250206,160600,8242776900,81900,81900,81900,81900,0
20250206,160500,8242776900,81900,81900,81900,81900,0
20250206,160400,8242776900,81900,81900,81900,81900,0
20250206,160300,8242776900,81900,81900,81900,81900,0
20250206,160200,8242776900,81900,81900,81900,81900,0
20250206,160100,8242776900,81900,81900,81900,81900,0
20250206,160000,8242776900,81900,81900,81900,81900,0
20250206,155900,8242776900,81900,81900,81900,81900,0
20250206,155800,8242776900,81900,81900,81900,81900,0
20250206,155700,8242776900,81900,81900,81900,81900,0
20250206,155600,8242776900,81900,81900,81900,81900,0
20250206,155500,8242776900,81900,81900,81900,81900,0
20250206,155400,8242776900,81900,81900,81900,81900,0
20250206,155300,8242776900,81900,81900,81900,81900,0
20250206,155200,8242776900,81900,81900,81900,81900,0
20250206,155100,8242776900,81900,81900,81900,81900,0
20250206,155000,8242776900,81900,81900,81900,81900,1872
20250206,154900,8242776900,81900,81900,81900,81900,0
20250206,154800,8242776900,81900,81900,81900,81900,0
20250206,154700,8242776900,81900,81900,81900,81900,0
20250206,154600,8242776900,81900,81900,81900,81900,0
20250206,154500,8242776900,81900,81900,81900,81900,0
20250206,154400,8242776900,81900,81900,81900,81900,0
20250206,154300,8242776900,81900,81900,81900,81900,0
20250206,154200,8242776900,81900,81900,81900,81900,0
20250206,154100,8242776900,81900,81900,81900,81900,0
20250206,154000,8242776900,81900,81900,81900,81900,0
20250206,153900,8242776900,81900,81900,81900,81900,0
20250206,153800,8242776900,81900,81900,81900,81900,0
20250206,153700,8242776900,81900,81900,81900,81900,0
20250206,153600,8242776900,81900,81900,81900,81900,0
20250206,153500,8242776900,81900,81900,81900,81900,0
20250206,153400,8242776900,81900,81900,81900,81900,0
20250206,153300,8242776900,81900,81900,81900,81900,0
20250206,153200,8242776900,81900,81900,81900,81900,0
20250206,153100,8242776900,81900,81900,81900,81900,0
20250206,153000,8242776900,81900,81900,81900,81900,1872
20250206,152900,8089460100,81700,81700,81700,81700,0
20250206,152800,8089460100,81700,81700,81700,81700,0
20250206,152700,8089460100,81700,81700,81700,81700,0
20250206,152600,8089460100,81700,81700,81700,81700,0
20250206,152500,8089460100,81700,81700,81700,81700,0
20250206,152400,8089460100,81700,81700,81700,81700,0
20250206,152300,8089460100,81700,81700,81700,81700,0
20250206,152200,8089460100,81700,81700,81700,81700,0
20250206,152100,8089460100,81700,81700,81700,81700,0
20250206,152000,8089460100,81700,81700,81700,81700,0
20250206,151900,8089460100,81700,81900,81900,81700,148
20250206,151800,8077360200,81800,81800,81900,81700,260
20250206,151700,8056091400,81900,81700,81900,81700,156
20250206,151600,8043321500,81700,81700,81700,81700,92
20250206,151500,8035805100,81700,81800,81800,81700,411
20250206,151400,8002192400,81900,81900,81900,81800,85
20250206,151300,7995232600,81900,81800,81900,81700,93
20250206,151200,7987618300,81800,81700,81800,81700,142
20250206,151100,7976011700,81700,81700,81700,81700,40
20250206,151000,7972743700,81700,81700,81700,81600,145
20250206,150900,7960902900,81700,81700,81700,81700,59
20250206,150800,7956082600,81700,81700,81700,81700,157
20250206,150700,7943255700,81700,81700,81700,81700,9
20250206,150600,7942520400,81600,81700,81700,81600,290
20250206,150500,7918831700,81700,81700,81700,81700,136
20250206,150400,7907720500,81600,81700,81700,81600,235
20250206,150300,7888531000,81700,81900,81900,81700,65
20250206,150200,7883214100,81800,81800,81800,81800,62
20250206,150100,7878142500,81800,81800,81800,81800,272
20250206,150000,7855892900,81800,81800,81900,81800,71
20250206,145900,7850080300,81800,81800,81900,81800,146
20250206,145800,7838128400,81800,81800,82000,81700,261
20250206,145700,7816758800,81900,81900,82000,81800,312
20250206,145600,7791194100,81800,82000,82000,81800,167
20250206,145500,7777512100,81800,81900,82000,81700,334
20250206,145400,7750157700,81900,81900,82000,81900,339
20250206,145300,7722385000,81900,81900,82000,81900,107
20250206,145200,7713614700,82000,81700,82000,81700,217
20250206,145100,7695848900,81700,81800,81800,81700,120
20250206,145000,7686035300,81800,81800,81900,81600,315
20250206,144900,7660283000,81900,81900,82000,81700,488
20250206,144800,7620344700,81900,82000,82000,81900,133
20250206,144700,7609443800,81900,82000,82000,81900,189
20250206,144600,7593955700,82000,81900,82100,81900,136
20250206,144500,7582802600,82000,82000,82000,81900,290
20250206,144400,7559031200,81900,81900,82000,81900,360
20250206,144300,7529528300,81900,81900,82000,81800,88
20250206,144200,7522316800,81800,81900,81900,81800,182
20250206,144100,7507412600,81900,82000,82000,81700,140
20250206,144000,7495947800,82000,81900,82000,81600,378
20250206,143900,7465008100,82000,81900,82000,81900,199
20250206,143800,7448702900,82000,82000,82100,81900,247
20250206,143700,7428455700,82000,82000,82100,81900,279
20250206,143600,7405574600,81900,81700,82000,81700,115
20250206,143500,7396157600,81700,81900,82000,81500,254
20250206,143400,7375393600,81900,81900,82000,81800,118
20250206,143300,7365726000,81900,82200,82300,81900,323
20250206,143200,7339219400,82300,82200,82300,82100,219
20250206,143100,7321208000,82300,82000,82300,82000,187
20250206,143000,7305839500,82000,82200,82400,82000,242
20250206,142900,7285954400,82300,82400,82400,82300,450
20250206,142800,7248905700,82300,82400,82500,82300,301
20250206,142700,7224097800,82400,82500,82600,82400,167
20250206,142600,7210316200,82500,82300,82500,82300,143
20250206,142500,7198531300,82300,82400,82500,82000,534
20250206,142400,7154580600,82500,82300,82500,82300,159
20250206,142300,7141483200,82200,82200,82300,82200,238
20250206,142200,7121898300,82200,82100,82200,82100,131
20250206,142100,7111133900,82100,81900,82100,81900,224
20250206,142000,7092762300,82000,82200,82200,81800,394
20250206,141900,7060452000,82100,82000,82200,82000,250
20250206,141800,7039927100,82000,82100,82200,81900,264
20250206,141700,7018261000,82100,82100,82200,82100,181
20250206,141600,7003390300,82200,81700,82200,81700,532
20250206,141500,6959784400,81800,81800,81900,81600,246
20250206,141400,6939686900,81700,81600,81700,81600,547
20250206,141300,6895000500,81700,81600,81700,81600,85
20250206,141200,6888062500,81600,81500,81700,81500,293
20250206,141100,6864154900,81400,81500,81600,81400,149
20250206,141000,6852009900,81500,81400,81600,81400,269
20250206,140900,6830099400,81400,81400,81400,81400,177
20250206,140800,6815691600,81300,81400,81400,81300,98
20250206,140700,6807716600,81400,81400,81600,81200,546
20250206,140600,6763267900,81300,81500,81700,81300,432
20250206,140500,6728061200,81500,81900,81900,81500,384
20250206,140400,6696679800,81800,81800,81900,81700,264
20250206,140300,6675085800,81800,81800,81900,81700,76
20250206,140200,6668872700,81700,81700,81800,81700,287
20250206,140100,6645415800,81700,81800,81800,81500,180
20250206,140000,6630714900,81700,81800,81800,81700,83
20250206,135900,6623931700,81700,81400,81700,81400,252
20250206,135800,6603374500,81500,81500,81600,81200,181
20250206,135700,6588635900,81600,81500,81600,81400,96
20250206,135600,6580811000,81500,81400,81500,81400,211
20250206,135500,6563619600,81600,81300,81600,81100,521
20250206,135400,6521277100,81500,81200,81600,81200,253
20250206,135300,6500680200,81600,81800,81800,81200,1386
20250206,135200,6388015900,81800,81800,81900,81300,1134
20250206,135100,6295602200,81800,81700,81900,81700,217
20250206,135000,6277846100,81500,82000,82100,81400,1817
20250206,134900,6129594400,82100,82300,82300,82100,411
20250206,134800,6095818200,82300,82300,82300,82200,466
20250206,134700,6057483400,82300,82300,82400,82300,161
20250206,134600,6044221900,82300,82300,82500,82200,243
20250206,134500,6024210800,82200,82400,82500,82200,391
20250206,134400,5992024900,82200,82300,82600,82200,191
20250206,134300,5976310600,82200,82200,82600,82200,608
20250206,134200,5926314200,82200,82500,82600,82100,385
20250206,134100,5894646500,82500,82700,82800,82300,699
20250206,134000,5836952400,82700,83200,83200,82700,1985
20250206,133900,5672367800,83100,83100,83200,83100,225
20250206,133800,5653668600,83100,83200,83200,83100,152
20250206,133700,5641028900,83100,83200,83300,83100,88
20250206,133600,5633712200,83100,83300,83300,83100,255
20250206,133500,5612496100,83300,83100,83300,83100,79
20250206,133400,5605922500,83200,83300,83400,83100,1037
20250206,133300,5519721600,83300,83200,83300,83200,21
20250206,133200,5517973000,83100,83300,83400,83100,271
20250206,133100,5495437300,83100,83300,83300,83100,483
20250206,133000,5455253400,83200,83300,83300,83200,47
20250206,132900,5451340000,83200,83500,83500,83200,205
20250206,132800,5434242300,83500,83500,83800,83500,280
20250206,132700,5410814500,83500,83500,83600,83500,34
20250206,132600,5407973900,83400,83500,83500,83400,197
20250206,132500,5391530600,83600,83400,83700,83400,314
20250206,132400,5365286100,83400,83400,83500,83400,66
20250206,132300,5359779700,83300,83400,83400,83200,509
20250206,132200,5317355900,83500,83600,83600,83400,119
20250206,132100,5307420200,83500,83500,83600,83400,211
20250206,132000,5289798700,83400,83100,83400,83100,258
20250206,131900,5268337200,83300,83100,83300,83100,59
20250206,131800,5263431200,83100,83200,83200,83100,64
20250206,131700,5258108400,83200,83000,83200,83000,107
20250206,131600,5249216700,83100,83100,83200,83000,280
20250206,131500,5225956000,83100,83200,83200,83100,25
20250206,131400,5223877600,83100,82900,83100,82900,50
20250206,131300,5219724100,83000,83200,83200,82900,348
20250206,131200,5190801300,83200,83300,83300,83200,204
20250206,131100,5173808700,83300,83000,83300,83000,161
20250206,131000,5160421400,83100,83000,83200,83000,214
20250206,130900,5142655300,83000,83000,83100,83000,186
20250206,130800,5127213100,83000,83000,83100,83000,174
20250206,130700,5112769800,83000,83200,83300,83000,941
20250206,130600,5034554700,83300,83400,83500,83200,1300
20250206,130500,4926309700,83400,83400,83700,83400,173
20250206,130400,4911864300,83700,84000,84100,83500,2529
20250206,130300,4700242700,84100,84000,84100,84000,40
20250206,130200,4696881700,84000,84100,84100,84000,268
20250206,130100,4674367200,84000,84400,84500,84000,113
20250206,130000,4664864000,84100,84500,84500,84100,481
20250206,125900,4624316400,84400,84400,84400,84400,2
20250206,125800,4624147600,84400,84400,84500,84400,176
20250206,125700,4609292700,84400,84400,84500,84400,153
20250206,125600,4596379400,84400,84400,84400,84400,275
20250206,125500,4573169400,84400,84400,84600,84400,364
20250206,125400,4542446800,84500,84500,84500,84500,42
20250206,125300,4538897800,84500,84500,84500,84500,0
20250206,125200,4538897800,84500,84400,84500,84400,142
20250206,125100,4526900900,84300,84300,84300,84300,30
20250206,125000,4524371900,84300,84300,84300,84300,52
20250206,124900,4519988300,84300,84300,84300,84300,5
20250206,124800,4519566800,84300,84200,84300,84200,3
20250206,124700,4519314000,84200,84200,84200,84200,2
20250206,124600,4519145600,84200,84300,84300,84200,7
20250206,124500,4518555600,84400,84300,84400,84300,823
20250206,124400,4449100600,84200,84300,84300,84200,12
20250206,124300,4448090000,84300,84300,84400,84300,34
20250206,124200,4445223700,84400,84300,84400,84100,631
20250206,124100,4392050700,84300,84300,84300,84300,114
20250206,124000,4382440500,84400,84400,84400,84400,54
20250206,123900,4377882900,84300,84300,84300,84300,2
20250206,123800,4377714300,84400,84400,84400,84300,28
20250206,123700,4375351800,84400,84400,84400,84300,8
20250206,123600,4374676800,84300,84300,84300,84300,11
20250206,123500,4373749500,84400,84400,84400,84400,20
20250206,123400,4372061500,84400,84400,84400,84300,10
20250206,123300,4371217700,84300,84300,84300,84300,31
20250206,123200,4368604400,84300,84300,84300,84300,103
20250206,123100,4359921500,84400,84400,84400,84400,6
20250206,123000,4359415100,84400,84400,84400,84300,27
20250206,122900,4357138000,84400,84300,84400,84300,5
20250206,122800,4356716200,84300,84300,84300,84300,27
20250206,122700,4354440100,84200,84200,84200,84200,3
20250206,122600,4354187500,84300,84300,84300,84300,99
20250206,122500,4345841800,84300,84300,84400,84300,412
20250206,122400,4311107600,84400,84400,84400,84300,19
20250206,122300,4309504600,84400,84400,84400,84400,28
20250206,122200,4307141400,84400,84400,84400,84400,7
20250206,122100,4306550600,84400,84400,84400,84400,20
20250206,122000,4304862600,84400,84500,84500,84300,225
20250206,121900,4285873500,84400,84500,84500,84400,7
20250206,121800,4285282200,84500,84500,84500,84500,20
20250206,121700,4283592200,84500,84500,84500,84500,9
20250206,121600,4282831700,84500,84600,84600,84500,591
20250206,121500,4232889400,84600,84600,84600,84600,4
20250206,121400,4232551000,84600,84500,84600,84500,379
20250206,121300,4200525400,84500,84600,84600,84500,27
20250206,121200,4198241400,84600,84600,84600,84600,109
20250206,121100,4189020000,84600,84600,84600,84500,51
20250206,121000,4184705900,84600,84500,84600,84500,14
20250206,120900,4183522200,84600,84500,84600,84500,22
20250206,120800,4181662300,84500,84600,84600,84500,121
20250206,120700,4171436800,84500,84600,84600,84500,203
20250206,120600,4154282700,84500,84500,84500,84500,378
20250206,120500,4122341700,84500,84500,84500,84500,0
20250206,120400,4122341700,84500,84500,84500,84500,42
20250206,120300,4118792700,84500,84500,84500,84500,2
20250206,120200,4118623700,84400,84400,84400,84400,76
20250206,120100,4112209300,84400,84400,84400,84400,28
20250206,120000,4109846100,84400,84400,84400,84300,26
20250206,115900,4107653400,84300,84400,84400,84300,3
20250206,115800,4107400400,84400,84400,84400,84300,48
20250206,115700,4103351000,84300,84400,84400,84300,178
20250206,115600,4088344500,84300,84400,84400,84300,82
20250206,115500,4081431300,84400,84300,84400,84300,20
20250206,115400,4079743600,84300,84400,84400,84300,224
20250206,115300,4060838500,84400,84400,84400,84400,1
20250206,115200,4060754100,84500,84500,84500,84500,31
20250206,115100,4058134600,84500,84500,84500,84500,0
20250206,115000,4058134600,84500,84500,84500,84500,6
20250206,114900,4057627600,84500,84500,84600,84400,576
20250206,114800,4008971500,84500,84400,84500,84400,671
20250206,114700,3952273000,84500,84500,84500,84500,2
20250206,114600,3952104000,84400,84500,84500,84400,24
20250206,114500,3950077600,84500,84500,84500,84500,19
20250206,114400,3948472100,84400,84400,84500,84400,34
20250206,114300,3945600000,84400,84400,84500,84400,40
20250206,114200,3942223500,84400,84300,84400,84300,43
20250206,114100,3938596300,84400,84400,84400,84400,2
20250206,114000,3938427500,84500,84200,84500,84200,151
20250206,113900,3925710200,84200,84100,84200,84100,19
20250206,113800,3924111200,84100,84200,84200,84100,465
20250206,113700,3884969000,84500,84300,84500,84200,338
20250206,113600,3856475500,84300,84500,84500,84300,8
20250206,113500,3855800700,84500,84500,84500,84500,21
20250206,113400,3854026200,84500,84500,84500,84300,7
20250206,113300,3853435700,84500,84500,84600,84300,375
20250206,113200,3821773800,84600,84600,84600,84600,154
20250206,113100,3808745400,84600,84600,84600,84600,352
20250206,113000,3778966200,84700,84800,84800,84700,25
20250206,112900,3776848400,84800,84800,84800,84700,77
20250206,112800,3770326300,84800,84700,84800,84700,44
20250206,112700,3766599400,84700,84800,84800,84700,170
20250206,112600,3752198200,84800,84800,84900,84800,278
20250206,112500,3728622600,84900,84900,84900,84900,22
20250206,112400,3726754800,84800,84900,84900,84800,12
20250206,112300,3725737000,84900,84800,84900,84800,124
20250206,112200,3715220800,84800,84800,84800,84800,10
20250206,112100,3714372800,84800,84800,84800,84800,0
20250206,112000,3714372800,84800,84800,84800,84800,57
20250206,111900,3709539200,84800,84700,84800,84700,425
20250206,111800,3673541000,84700,84700,84700,84700,5
20250206,111700,3673117500,84700,84700,84700,84700,21
20250206,111600,3671338800,84700,84700,84700,84700,2
20250206,111500,3671169400,84800,84800,84800,84800,24
20250206,111400,3669134200,84800,84800,84800,84800,10
20250206,111300,3668286200,84700,84800,84800,84700,532
20250206,111200,3623190400,84900,84800,85000,84800,67
20250206,111100,3617503000,84800,84900,85000,84800,144
20250206,111000,3605278800,84900,84900,85000,84900,665
20250206,110900,3548820200,85000,85000,85000,85000,0
20250206,110800,3548820200,85000,84900,85000,84900,5
20250206,110700,3548395600,84900,84900,84900,84900,0
20250206,110600,3548395600,84900,84900,85000,84900,708
20250206,110500,3488233000,84800,84700,84800,84700,169
20250206,110400,3473902500,84700,84700,84700,84700,2
20250206,110300,3473733100,84700,84700,84700,84700,58
20250206,110200,3468820500,84600,84700,84700,84600,238
20250206,110100,3448662000,84700,84700,84800,84700,261
20250206,110000,3426555200,84700,84800,84800,84700,180
20250206,105900,3411308900,84800,84800,84800,84800,51
20250206,105800,3406984100,84700,84700,84700,84700,119
20250206,105700,3396904800,84800,84800,84800,84800,0
20250206,105600,3396904800,84800,84800,84800,84700,70
20250206,105500,3390968900,84700,84700,84700,84700,1
20250206,105400,3390884200,84700,84600,84700,84600,146
20250206,105300,3378528000,84600,84700,84700,84600,103
20250206,105200,3369804200,84600,84700,84700,84600,4
20250206,105100,3369465600,84700,84700,84700,84700,0
20250206,105000,3369465600,84700,84700,84700,84700,38
20250206,104900,3366247000,84700,84500,84700,84500,167
20250206,104800,3352126300,84800,84800,84800,84800,21
20250206,104700,3350345500,84900,84900,84900,84900,0
20250206,104600,3350345500,84900,84500,84900,84500,4
20250206,104500,3350007100,84500,84500,84500,84500,256
20250206,104400,3328375100,84500,84600,84600,84300,387
20250206,104300,3295669600,84600,84800,84800,84600,595
20250206,104200,3245290100,84800,85100,85100,84800,451
20250206,104100,3206972400,85100,85100,85100,85100,579
20250206,104000,3157699500,85200,85200,85200,85200,349
20250206,103900,3127964700,85200,85100,85200,85100,237
20250206,103800,3107785600,85000,85000,85000,85000,1
20250206,103700,3107700600,85100,85100,85100,85100,24
20250206,103600,3105658200,85200,85200,85200,85000,810
20250206,103500,3036739000,85200,85200,85200,85200,233
20250206,103400,3016887400,85100,85000,85100,85000,844
20250206,103300,2945066000,85000,85000,85000,85000,44
20250206,103200,2941326000,85000,84900,85000,84900,508
20250206,103100,2898146200,84900,84900,84900,84900,39
20250206,103000,2894835100,84900,85000,85000,84900,503
20250206,102900,2852130100,85000,85000,85000,85000,60
20250206,102800,2847030100,85000,85000,85000,85000,267
20250206,102700,2824335100,85000,84900,85000,84900,163
20250206,102600,2810492000,84900,84900,84900,84900,79
20250206,102500,2803784900,84800,84900,84900,84800,33
20250206,102400,2800985500,84900,84800,84900,84800,13
20250206,102300,2799882300,84900,84900,84900,84900,25
20250206,102200,2797759800,84900,84900,84900,84800,59
20250206,102100,2792751400,84900,84900,84900,84900,420
20250206,102000,2757093400,85000,84800,85000,84700,785
20250206,101900,2690507100,84900,84900,84900,84800,420
20250206,101800,2654851100,84900,84900,84900,84800,197
20250206,101700,2638135600,84900,84900,84900,84800,105
20250206,101600,2629221300,84900,84800,84900,84800,45
20250206,101500,2625404100,84800,84900,84900,84800,118
20250206,101400,2615395700,84900,84900,85000,84800,709
20250206,101300,2555162100,84800,84800,84900,84700,462
20250206,101200,2515990000,84900,84800,84900,84500,314
20250206,101100,2489363000,84800,84400,84800,84400,801
20250206,101000,2421620400,84400,84300,84400,84300,18
20250206,100900,2420101500,84400,84400,84400,84400,6
20250206,100800,2419595100,84200,84300,84300,84200,273
20250206,100700,2396598400,84300,84300,84300,84300,250
20250206,100600,2375523400,84300,84200,84400,84200,117
20250206,100500,2365660700,84200,84200,84200,84200,150
20250206,100400,2353030700,84500,84100,84500,84100,3
20250206,100300,2352778000,84500,84500,84500,84500,21
20250206,100200,2351003500,84500,83900,84500,83900,27
20250206,100100,2348723800,83900,84400,84400,83900,1171
20250206,100000,2250276400,84400,84900,84900,84400,603
20250206,095900,2199360600,84400,84700,84700,84400,483
20250206,095800,2158518200,84800,84900,85000,84800,1101
20250206,095700,2065009100,84900,84900,84900,84800,635
20250206,095600,2011104100,84900,84800,85000,84800,2150
20250206,095500,1828407500,84800,84600,84900,84600,2222
20250206,095400,1640274200,84500,84500,84500,84500,1
20250206,095300,1640189700,84500,84400,84800,84400,1349
20250206,095200,1526094600,84500,84200,84500,84200,361
20250206,095100,1495637900,84100,84000,84200,84000,1496
20250206,095000,1369848100,83900,83900,83900,83900,196
20250206,094900,1353403700,83800,83800,83800,83800,10
20250206,094800,1352565700,83800,83900,83900,83800,72
20250206,094700,1346525100,83900,84000,84000,83800,156
20250206,094600,1333449000,83900,84000,84000,83900,85
20250206,094500,1326309500,84000,84000,84000,83900,28
20250206,094400,1323957600,83900,83900,84000,83900,85
20250206,094300,1316826000,84000,83900,84000,83900,69
20250206,094200,1311031500,83900,83900,83900,83900,3
20250206,094100,1310779800,83900,83900,83900,83900,7
20250206,094000,1310192500,84000,84000,84000,84000,115
20250206,093900,1300532500,83900,84000,84000,83900,48
20250206,093800,1296505200,83900,83900,84000,83900,51
20250206,093700,1292223000,84000,83900,84000,83900,50
20250206,093600,1288024500,84000,83900,84000,83900,57
20250206,093500,1283242000,83800,84000,84000,83800,281
20250206,093400,1259661500,83900,83900,83900,83900,58
20250206,093300,1254795300,83900,83900,83900,83900,51
20250206,093200,1250516400,83900,83900,83900,83900,15
20250206,093100,1249257900,83900,83900,83900,83900,99
20250206,093000,1240951800,83900,84000,84000,83900,8
20250206,092900,1240280200,84000,83900,84000,83800,453
20250206,092800,1202249200,83900,83900,83900,83800,48
20250206,092700,1198226100,83900,83800,83900,83700,33
20250206,092600,1195461500,83700,83700,83900,83700,2493
20250206,092500,986747600,83800,83900,83900,83800,6
20250206,092400,986244700,83900,83900,83900,83900,11
20250206,092300,985321800,83900,83600,83900,83600,504
20250206,092200,943117700,83700,83700,83700,83700,11
20250206,092100,942197000,83700,83400,83700,83400,28
20250206,092000,939859500,83400,83500,83500,83100,186
20250206,091900,924388100,83500,83500,83700,83500,48
20250206,091800,920379700,83500,83500,83500,83500,0
20250206,091700,920379700,83500,83500,83600,83500,12
20250206,091600,919377600,83700,83600,83800,83600,174
20250206,091500,904830200,83800,83800,83800,83500,50
20250206,091400,900640500,83300,83300,83300,83300,0
20250206,091300,900640500,83300,83500,83700,83200,92
20250206,091200,892968700,83500,83100,83700,83100,139
20250206,091100,881387200,83000,83200,83200,83000,318
20250206,091000,854952000,83200,83200,83800,83000,3539
20250206,090900,559697800,83400,83600,83600,83000,765
20250206,090800,495949000,83600,83600,83600,83500,436
20250206,090700,459508500,83600,83700,83700,83600,196
20250206,090600,443117300,83700,83900,84000,83700,127
20250206,090500,432470400,83800,84000,84200,83800,427
20250206,090400,396627600,84000,83600,84000,83300,231
20250206,090300,377282100,83600,83300,83600,83000,367
20250206,090200,346765600,83300,83300,83800,83100,313
20250206,090100,320698500,83200,84000,84000,83200,1132
20250206,090000,226030700,84100,83800,84100,83700,2697