KissMeData/042000/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,192600,48682778800,56300,56300,56300,56300,14071
20250206,192500,48682778800,56300,56300,56300,56300,0
20250206,192400,48682778800,56300,56300,56300,56300,0
20250206,192300,48682778800,56300,56300,56300,56300,0
20250206,192200,48682778800,56300,56300,56300,56300,0
20250206,192100,48682778800,56300,56300,56300,56300,0
20250206,192000,48682778800,56300,56300,56300,56300,0
20250206,191900,48682778800,56300,56300,56300,56300,0
20250206,191800,48682778800,56300,56300,56300,56300,0
20250206,191700,48682778800,56300,56300,56300,56300,0
20250206,191600,48682778800,56300,56300,56300,56300,0
20250206,191500,48682778800,56300,56300,56300,56300,0
20250206,191400,48682778800,56300,56300,56300,56300,0
20250206,191300,48682778800,56300,56300,56300,56300,0
20250206,191200,48682778800,56300,56300,56300,56300,0
20250206,191100,48682778800,56300,56300,56300,56300,0
20250206,191000,48682778800,56300,56300,56300,56300,0
20250206,190900,48682778800,56300,56300,56300,56300,0
20250206,190800,48682778800,56300,56300,56300,56300,0
20250206,190700,48682778800,56300,56300,56300,56300,0
20250206,190600,48682778800,56300,56300,56300,56300,0
20250206,190500,48682778800,56300,56300,56300,56300,0
20250206,190400,48682778800,56300,56300,56300,56300,0
20250206,190300,48682778800,56300,56300,56300,56300,0
20250206,190200,48682778800,56300,56300,56300,56300,0
20250206,190100,48682778800,56300,56300,56300,56300,0
20250206,190000,48682778800,56300,56300,56300,56300,0
20250206,185900,48682778800,56300,56300,56300,56300,0
20250206,185800,48682778800,56300,56300,56300,56300,0
20250206,185700,48682778800,56300,56300,56300,56300,0
20250206,185600,48682778800,56300,56300,56300,56300,14071
20250206,185500,48682778800,56300,56300,56300,56300,0
20250206,185400,48682778800,56300,56300,56300,56300,0
20250206,185300,48682778800,56300,56300,56300,56300,0
20250206,185200,48682778800,56300,56300,56300,56300,0
20250206,185100,48682778800,56300,56300,56300,56300,0
20250206,185000,48682778800,56300,56300,56300,56300,0
20250206,184900,48682778800,56300,56300,56300,56300,0
20250206,184800,48682778800,56300,56300,56300,56300,0
20250206,184700,48682778800,56300,56300,56300,56300,0
20250206,184600,48682778800,56300,56300,56300,56300,0
20250206,184500,48682778800,56300,56300,56300,56300,0
20250206,184400,48682778800,56300,56300,56300,56300,0
20250206,184300,48682778800,56300,56300,56300,56300,0
20250206,184200,48682778800,56300,56300,56300,56300,0
20250206,184100,48682778800,56300,56300,56300,56300,0
20250206,184000,48682778800,56300,56300,56300,56300,0
20250206,183900,48682778800,56300,56300,56300,56300,0
20250206,183800,48682778800,56300,56300,56300,56300,0
20250206,183700,48682778800,56300,56300,56300,56300,0
20250206,183600,48682778800,56300,56300,56300,56300,0
20250206,183500,48682778800,56300,56300,56300,56300,0
20250206,183400,48682778800,56300,56300,56300,56300,0
20250206,183300,48682778800,56300,56300,56300,56300,0
20250206,183200,48682778800,56300,56300,56300,56300,0
20250206,183100,48682778800,56300,56300,56300,56300,0
20250206,183000,48682778800,56300,56300,56300,56300,0
20250206,182900,48682778800,56300,56300,56300,56300,0
20250206,182800,48682778800,56300,56300,56300,56300,0
20250206,182700,48682778800,56300,56300,56300,56300,0
20250206,182600,48682778800,56300,56300,56300,56300,14071
20250206,182500,48682778800,56300,56300,56300,56300,0
20250206,182400,48682778800,56300,56300,56300,56300,0
20250206,182300,48682778800,56300,56300,56300,56300,0
20250206,182200,48682778800,56300,56300,56300,56300,0
20250206,182100,48682778800,56300,56300,56300,56300,0
20250206,182000,48682778800,56300,56300,56300,56300,0
20250206,181900,48682778800,56300,56300,56300,56300,0
20250206,181800,48682778800,56300,56300,56300,56300,0
20250206,181700,48682778800,56300,56300,56300,56300,0
20250206,181600,48682778800,56300,56300,56300,56300,0
20250206,181500,48682778800,56300,56300,56300,56300,0
20250206,181400,48682778800,56300,56300,56300,56300,0
20250206,181300,48682778800,56300,56300,56300,56300,0
20250206,181200,48682778800,56300,56300,56300,56300,0
20250206,181100,48682778800,56300,56300,56300,56300,0
20250206,181000,48682778800,56300,56300,56300,56300,0
20250206,180900,48682778800,56300,56300,56300,56300,0
20250206,180800,48682778800,56300,56300,56300,56300,0
20250206,180700,48682778800,56300,56300,56300,56300,0
20250206,180600,48682778800,56300,56300,56300,56300,0
20250206,180500,48682778800,56300,56300,56300,56300,0
20250206,180400,48682778800,56300,56300,56300,56300,0
20250206,180300,48682778800,56300,56300,56300,56300,0
20250206,180200,48682778800,56300,56300,56300,56300,0
20250206,180100,48682778800,56300,56300,56300,56300,0
20250206,180000,48682778800,56300,56300,56300,56300,0
20250206,175900,48682778800,56300,56300,56300,56300,0
20250206,175800,48682778800,56300,56300,56300,56300,0
20250206,175700,48682778800,56300,56300,56300,56300,0
20250206,175600,48682778800,56300,56300,56300,56300,14071
20250206,175500,48682778800,56300,56300,56300,56300,0
20250206,175400,48682778800,56300,56300,56300,56300,0
20250206,175300,48682778800,56300,56300,56300,56300,0
20250206,175200,48682778800,56300,56300,56300,56300,0
20250206,175100,48682778800,56300,56300,56300,56300,0
20250206,175000,48682778800,56300,56300,56300,56300,0
20250206,174900,48682778800,56300,56300,56300,56300,0
20250206,174800,48682778800,56300,56300,56300,56300,0
20250206,174700,48682778800,56300,56300,56300,56300,0
20250206,174600,48682778800,56300,56300,56300,56300,0
20250206,174500,48682778800,56300,56300,56300,56300,0
20250206,174400,48682778800,56300,56300,56300,56300,0
20250206,174300,48682778800,56300,56300,56300,56300,0
20250206,174200,48682778800,56300,56300,56300,56300,0
20250206,174100,48682778800,56300,56300,56300,56300,0
20250206,174000,48682778800,56300,56300,56300,56300,0
20250206,173900,48682778800,56300,56300,56300,56300,0
20250206,173800,48682778800,56300,56300,56300,56300,0
20250206,173700,48682778800,56300,56300,56300,56300,0
20250206,173600,48682778800,56300,56300,56300,56300,0
20250206,173500,48682778800,56300,56300,56300,56300,0
20250206,173400,48682778800,56300,56300,56300,56300,0
20250206,173300,48682778800,56300,56300,56300,56300,0
20250206,173200,48682778800,56300,56300,56300,56300,0
20250206,173100,48682778800,56300,56300,56300,56300,0
20250206,173000,48682778800,56300,56300,56300,56300,0
20250206,172900,48682778800,56300,56300,56300,56300,0
20250206,172800,48682778800,56300,56300,56300,56300,0
20250206,172700,48682778800,56300,56300,56300,56300,0
20250206,172600,48682778800,56300,56300,56300,56300,14071
20250206,172500,48682778800,56300,56300,56300,56300,0
20250206,172400,48682778800,56300,56300,56300,56300,0
20250206,172300,48682778800,56300,56300,56300,56300,0
20250206,172200,48682778800,56300,56300,56300,56300,0
20250206,172100,48682778800,56300,56300,56300,56300,0
20250206,172000,48682778800,56300,56300,56300,56300,0
20250206,171900,48682778800,56300,56300,56300,56300,0
20250206,171800,48682778800,56300,56300,56300,56300,0
20250206,171700,48682778800,56300,56300,56300,56300,0
20250206,171600,48682778800,56300,56300,56300,56300,0
20250206,171500,48682778800,56300,56300,56300,56300,0
20250206,171400,48682778800,56300,56300,56300,56300,0
20250206,171300,48682778800,56300,56300,56300,56300,0
20250206,171200,48682778800,56300,56300,56300,56300,0
20250206,171100,48682778800,56300,56300,56300,56300,0
20250206,171000,48682778800,56300,56300,56300,56300,0
20250206,170900,48682778800,56300,56300,56300,56300,0
20250206,170800,48682778800,56300,56300,56300,56300,0
20250206,170700,48682778800,56300,56300,56300,56300,0
20250206,170600,48682778800,56300,56300,56300,56300,0
20250206,170500,48682778800,56300,56300,56300,56300,0
20250206,170400,48682778800,56300,56300,56300,56300,0
20250206,170300,48682778800,56300,56300,56300,56300,0
20250206,170200,48682778800,56300,56300,56300,56300,0
20250206,170100,48682778800,56300,56300,56300,56300,0
20250206,170000,48682778800,56300,56300,56300,56300,0
20250206,165900,48682778800,56300,56300,56300,56300,0
20250206,165800,48682778800,56300,56300,56300,56300,0
20250206,165700,48682778800,56300,56300,56300,56300,0
20250206,165600,48682778800,56300,56300,56300,56300,14071
20250206,165500,48682778800,56300,56300,56300,56300,0
20250206,165400,48682778800,56300,56300,56300,56300,0
20250206,165300,48682778800,56300,56300,56300,56300,0
20250206,165200,48682778800,56300,56300,56300,56300,0
20250206,165100,48682778800,56300,56300,56300,56300,0
20250206,165000,48682778800,56300,56300,56300,56300,0
20250206,164900,48682778800,56300,56300,56300,56300,0
20250206,164800,48682778800,56300,56300,56300,56300,0
20250206,164700,48682778800,56300,56300,56300,56300,0
20250206,164600,48682778800,56300,56300,56300,56300,0
20250206,164500,48682778800,56300,56300,56300,56300,0
20250206,164400,48682778800,56300,56300,56300,56300,0
20250206,164300,48682778800,56300,56300,56300,56300,0
20250206,164200,48682778800,56300,56300,56300,56300,0
20250206,164100,48682778800,56300,56300,56300,56300,0
20250206,164000,48682778800,56300,56300,56300,56300,0
20250206,163900,48682778800,56300,56300,56300,56300,0
20250206,163800,48682778800,56300,56300,56300,56300,0
20250206,163700,48682778800,56300,56300,56300,56300,0
20250206,163600,48682778800,56300,56300,56300,56300,0
20250206,163500,48682778800,56300,56300,56300,56300,0
20250206,163400,48682778800,56300,56300,56300,56300,0
20250206,163300,48682778800,56300,56300,56300,56300,0
20250206,163200,48682778800,56300,56300,56300,56300,0
20250206,163100,48682778800,56300,56300,56300,56300,0
20250206,163000,48682778800,56300,56300,56300,56300,0
20250206,162900,48682778800,56300,56300,56300,56300,0
20250206,162800,48682778800,56300,56300,56300,56300,0
20250206,162700,48682778800,56300,56300,56300,56300,0
20250206,162600,48682778800,56300,56300,56300,56300,14071
20250206,162500,48682778800,56300,56300,56300,56300,0
20250206,162400,48682778800,56300,56300,56300,56300,0
20250206,162300,48682778800,56300,56300,56300,56300,0
20250206,162200,48682778800,56300,56300,56300,56300,0
20250206,162100,48682778800,56300,56300,56300,56300,0
20250206,162000,48682778800,56300,56300,56300,56300,0
20250206,161900,48682778800,56300,56300,56300,56300,0
20250206,161800,48682778800,56300,56300,56300,56300,0
20250206,161700,48682778800,56300,56300,56300,56300,0
20250206,161600,48682778800,56300,56300,56300,56300,0
20250206,161500,48682778800,56300,56300,56300,56300,0
20250206,161400,48682778800,56300,56300,56300,56300,0
20250206,161300,48682778800,56300,56300,56300,56300,0
20250206,161200,48682778800,56300,56300,56300,56300,0
20250206,161100,48682778800,56300,56300,56300,56300,0
20250206,161000,48682778800,56300,56300,56300,56300,0
20250206,160900,48682778800,56300,56300,56300,56300,0
20250206,160800,48682778800,56300,56300,56300,56300,0
20250206,160700,48682778800,56300,56300,56300,56300,0
20250206,160600,48682778800,56300,56300,56300,56300,0
20250206,160500,48682778800,56300,56300,56300,56300,0
20250206,160400,48682778800,56300,56300,56300,56300,0
20250206,160300,48682778800,56300,56300,56300,56300,0
20250206,160200,48682778800,56300,56300,56300,56300,0
20250206,160100,48682778800,56300,56300,56300,56300,0
20250206,160000,48682778800,56300,56300,56300,56300,0
20250206,155900,48682778800,56300,56300,56300,56300,0
20250206,155800,48682778800,56300,56300,56300,56300,0
20250206,155700,48682778800,56300,56300,56300,56300,0
20250206,155600,48682778800,56300,56300,56300,56300,14071
20250206,155500,48682778800,56300,56300,56300,56300,0
20250206,155400,48682778800,56300,56300,56300,56300,0
20250206,155300,48682778800,56300,56300,56300,56300,0
20250206,155200,48682778800,56300,56300,56300,56300,0
20250206,155100,48682778800,56300,56300,56300,56300,0
20250206,155000,48682778800,56300,56300,56300,56300,0
20250206,154900,48682778800,56300,56300,56300,56300,0
20250206,154800,48682778800,56300,56300,56300,56300,0
20250206,154700,48682778800,56300,56300,56300,56300,0
20250206,154600,48682778800,56300,56300,56300,56300,0
20250206,154500,48682778800,56300,56300,56300,56300,0
20250206,154400,48682778800,56300,56300,56300,56300,0
20250206,154300,48682778800,56300,56300,56300,56300,0
20250206,154200,48682778800,56300,56300,56300,56300,0
20250206,154100,48682778800,56300,56300,56300,56300,0
20250206,154000,48682778800,56300,56300,56300,56300,0
20250206,153900,48682778800,56300,56300,56300,56300,0
20250206,153800,48682778800,56300,56300,56300,56300,0
20250206,153700,48682778800,56300,56300,56300,56300,0
20250206,153600,48682778800,56300,56300,56300,56300,0
20250206,153500,48682778800,56300,56300,56300,56300,0
20250206,153400,48682778800,56300,56300,56300,56300,0
20250206,153300,48682778800,56300,56300,56300,56300,0
20250206,153200,48682778800,56300,56300,56300,56300,0
20250206,153100,48682778800,56300,56300,56300,56300,0
20250206,153000,48682778800,56300,56300,56300,56300,14071
20250206,152900,47890581500,56300,56300,56300,56300,0
20250206,152800,47890581500,56300,56300,56300,56300,0
20250206,152700,47890581500,56300,56300,56300,56300,0
20250206,152600,47890581500,56300,56300,56300,56300,0
20250206,152500,47890581500,56300,56300,56300,56300,0
20250206,152400,47890581500,56300,56300,56300,56300,0
20250206,152300,47890581500,56300,56300,56300,56300,0
20250206,152200,47890581500,56300,56300,56300,56300,0
20250206,152100,47890581500,56300,56300,56300,56300,0
20250206,152000,47890581500,56300,56300,56300,56300,0
20250206,151900,47890581500,56300,56200,56300,56200,2365
20250206,151800,47757489200,56200,56200,56300,56100,2600
20250206,151700,47611375700,56200,56100,56300,56100,3214
20250206,151600,47430810400,56100,56200,56200,56100,2266
20250206,151500,47303647500,56200,56100,56200,56100,1525
20250206,151400,47218073200,56100,56200,56200,56100,1402
20250206,151300,47139403700,56100,56100,56300,56100,1796
20250206,151200,47038488200,56200,56100,56200,56100,795
20250206,151100,46993830500,56200,56100,56300,56100,3149
20250206,151000,46816962700,56200,56300,56500,56200,7848
20250206,150900,46375106300,56400,56300,56400,56200,2019
20250206,150800,46261442900,56200,56200,56300,56200,821
20250206,150700,46215296900,56300,56200,56300,56200,550
20250206,150600,46184346900,56200,56200,56300,56100,1233
20250206,150500,46115060600,56100,56200,56200,56100,1081
20250206,150400,46054387500,56200,56200,56300,56100,4493
20250206,150300,45801900000,56300,56300,56400,56300,3347
20250206,150200,45613459900,56400,56400,56400,56300,672
20250206,150100,45575591400,56400,56500,56500,56300,3283
20250206,150000,45390374200,56500,56600,56600,56500,1285
20250206,145900,45317660600,56500,56500,56600,56400,2733
20250206,145800,45163188100,56700,56500,56700,56500,3563
20250206,145700,44961452800,56600,56600,56600,56400,2942
20250206,145600,44795196600,56600,56500,56600,56500,756
20250206,145500,44752415400,56600,56600,56600,56500,697
20250206,145400,44712997100,56500,56400,56500,56300,2886
20250206,145300,44550020000,56300,56400,56400,56300,212
20250206,145200,44538069800,56300,56500,56500,56300,1802
20250206,145100,44436432800,56400,56500,56500,56400,405
20250206,145000,44413570600,56500,56500,56500,56400,376
20250206,144900,44392356700,56500,56200,56500,56200,1308
20250206,144800,44318566800,56300,56300,56300,56200,963
20250206,144700,44264359800,56300,56200,56300,56200,287
20250206,144600,44248203500,56200,56300,56300,56100,2671
20250206,144500,44098091800,56200,56300,56300,56200,525
20250206,144400,44068560700,56300,56400,56400,56200,713
20250206,144300,44028420100,56400,56300,56400,56300,245
20250206,144200,44014608200,56300,56300,56400,56300,2390
20250206,144100,43879897200,56400,56200,56400,56200,1539
20250206,144000,43793160200,56200,56300,56300,56200,1965
20250206,143900,43682538600,56300,56300,56300,56200,254
20250206,143800,43668243500,56300,56300,56300,56200,268
20250206,143700,43653171000,56300,56100,56300,56100,338
20250206,143600,43634178300,56100,56200,56300,56100,1287
20250206,143500,43561850000,56300,56200,56300,56200,213
20250206,143400,43549867600,56300,56100,56300,56100,1140
20250206,143300,43485798600,56200,56000,56200,56000,1727
20250206,143200,43388954100,56000,56100,56100,56000,3158
20250206,143100,43212098400,56000,56100,56100,56000,906
20250206,143000,43161357900,56100,56200,56200,56100,2162
20250206,142900,43040059700,56100,56200,56200,56100,149
20250206,142800,43031693800,56200,56100,56200,56100,898
20250206,142700,42981245000,56200,56100,56200,56100,294
20250206,142600,42964733800,56100,56100,56200,56000,228
20250206,142500,42951938200,56100,56000,56200,56000,1580
20250206,142400,42863385200,56000,56100,56200,56000,480
20250206,142300,42836458600,56100,56200,56200,56000,801
20250206,142200,42791571800,56000,56200,56300,56000,952
20250206,142100,42738164200,56200,56100,56300,56100,1256
20250206,142000,42667626400,56100,56200,56200,56100,754
20250206,141900,42625307300,56100,56200,56200,56100,307
20250206,141800,42608055800,56300,56200,56300,56100,1219
20250206,141700,42539561600,56000,56200,56200,56000,2392
20250206,141600,42405400800,56100,56200,56200,56100,750
20250206,141500,42363321500,56200,56200,56200,56100,994
20250206,141400,42307498400,56300,56100,56300,56100,609
20250206,141300,42273250100,56200,56300,56300,56200,2541
20250206,141200,42130390700,56300,56300,56300,56200,826
20250206,141100,42083930400,56300,56300,56400,56200,1062
20250206,141000,42024147400,56300,56300,56400,56200,1777
20250206,140900,41924107200,56400,56300,56400,56300,1055
20250206,140800,41864667500,56300,56200,56400,56200,761
20250206,140700,41821834200,56300,56300,56400,56200,2379
20250206,140600,41687909000,56400,56300,56500,56300,1731
20250206,140500,41590370900,56300,56400,56400,56300,1605
20250206,140400,41499963800,56400,56600,56600,56400,7005
20250206,140300,41104590600,56600,56600,56600,56500,662
20250206,140200,41067155700,56500,56600,56600,56500,2144
20250206,140100,40945818000,56600,56600,56600,56500,700
20250206,140000,40906254400,56600,56500,56600,56500,2657
20250206,135900,40756120800,56600,56700,56800,56500,3462
20250206,135800,40560129700,56700,56700,56800,56600,2159
20250206,135700,40437738400,56700,56500,56800,56400,2261
20250206,135600,40309822300,56500,56400,56500,56300,2339
20250206,135500,40177913300,56500,56600,56700,56400,3419
20250206,135400,39984496100,56600,56600,56700,56500,2720
20250206,135300,39830592900,56600,56700,56800,56400,6664
20250206,135200,39453446200,56700,56800,57100,56500,13012
20250206,135100,38715460800,56900,56800,57100,56700,16723
20250206,135000,37763376700,56700,56800,56900,56600,9678
20250206,134900,37214241400,56800,56400,56800,56300,16213
20250206,134800,36296186500,56400,56300,56400,56200,2641
20250206,134700,36147444500,56400,56400,56500,56300,3963
20250206,134600,35924011600,56300,56300,56500,56100,16804
20250206,134500,34976688400,56300,56200,56300,56000,4462
20250206,134400,34725957000,56200,56000,56200,56000,1318
20250206,134300,34652024400,56000,56100,56100,56000,1079
20250206,134200,34591596500,56000,56100,56100,56000,801
20250206,134100,34546694500,56100,56000,56100,56000,882
20250206,134000,34497231500,56000,56100,56100,55900,688
20250206,133900,34458677500,56000,56100,56100,55900,197
20250206,133800,34447642800,56000,55900,56100,55900,443
20250206,133700,34422857600,55900,55900,56000,55900,592
20250206,133600,34389731400,55900,55900,56000,55800,2252
20250206,133500,34263835100,56000,55900,56000,55900,1142
20250206,133400,34199895800,55900,56000,56000,55900,204
20250206,133300,34188487200,55900,56000,56000,55900,124
20250206,133200,34181548000,56000,55900,56000,55900,891
20250206,133100,34131737500,55900,56000,56000,55900,866
20250206,133000,34083318300,56000,56000,56000,55900,515
20250206,132900,34054519800,56000,56000,56200,55900,1268
20250206,132800,33983495000,56000,56000,56200,56000,713
20250206,132700,33943493100,56000,56100,56200,56000,529
20250206,132600,33913797500,56100,56100,56100,56000,965
20250206,132500,33859664400,56100,56000,56100,56000,309
20250206,132400,33842341600,56100,56100,56100,56000,327
20250206,132300,33824002100,56100,56100,56100,56000,142
20250206,132200,33816047400,56000,56000,56100,55900,257
20250206,132100,33801654000,56000,56100,56100,55900,612
20250206,132000,33767400200,56000,56100,56100,56000,1743
20250206,131900,33669736500,56000,56000,56100,56000,1060
20250206,131800,33610365100,56000,56000,56100,55900,1532
20250206,131700,33524573700,56000,56100,56100,55900,355
20250206,131600,33504690100,56000,55900,56000,55900,2075
20250206,131500,33388677000,55800,56200,56200,55800,6739
20250206,131400,33010857100,56200,56100,56200,56000,1625
20250206,131300,32919632900,56100,55900,56100,55900,3455
20250206,131200,32726169700,56000,55800,56000,55800,957
20250206,131100,32672745400,55800,55800,56000,55800,723
20250206,131000,32632352500,55800,55900,55900,55800,352
20250206,130900,32612700300,55800,55900,55900,55800,722
20250206,130800,32572362300,55900,55800,55900,55800,469
20250206,130700,32546150900,55800,55800,55900,55700,340
20250206,130600,32527177700,55700,55800,55800,55600,564
20250206,130500,32495745500,55800,55800,55800,55600,1584
20250206,130400,32407536700,55800,55800,56000,55700,1784
20250206,130300,32307959800,55800,55900,55900,55800,309
20250206,130200,32290690900,55900,55900,55900,55800,428
20250206,130100,32266770200,55900,55900,56000,55800,430
20250206,130000,32242744800,55900,56000,56000,55800,835
20250206,125900,32196063600,55900,56000,56000,55900,1095
20250206,125800,32134829500,56000,55800,56000,55800,1032
20250206,125700,32077104500,55900,55800,55900,55800,431
20250206,125600,32053020100,55800,55800,55800,55700,2189
20250206,125500,31930942000,55800,55700,55800,55700,426
20250206,125400,31907191200,55700,55800,55900,55700,1429
20250206,125300,31827440600,55800,55800,55800,55700,574
20250206,125200,31795419700,55700,55700,55800,55700,807
20250206,125100,31750414700,55700,55600,55800,55600,720
20250206,125000,31710313500,55600,55500,55700,55500,722
20250206,124900,31670128600,55600,55600,55600,55500,242
20250206,124800,31656676200,55500,55500,55700,55500,415
20250206,124700,31633607500,55600,55500,55600,55500,1151
20250206,124600,31569622800,55500,55500,55600,55500,1459
20250206,124500,31488646800,55600,55600,55600,55500,746
20250206,124400,31447236500,55600,55500,55600,55500,179
20250206,124300,31437290500,55500,55500,55600,55400,1824
20250206,124200,31336073600,55400,55400,55500,55300,1288
20250206,124100,31264711200,55300,55500,55500,55300,1162
20250206,124000,31200363500,55400,55500,55500,55400,312
20250206,123900,31183073900,55500,55500,55500,55400,307
20250206,123800,31166051000,55400,55600,55600,55400,589
20250206,123700,31133356400,55600,55500,55600,55500,1334
20250206,123600,31059227000,55500,55500,55600,55500,351
20250206,123500,31039740600,55600,55600,55600,55500,125
20250206,123400,31032797400,55500,55500,55600,55400,929
20250206,123300,30981237400,55500,55500,55600,55400,1445
20250206,123200,30901084200,55600,55500,55600,55400,629
20250206,123100,30866129700,55500,55500,55600,55400,373
20250206,123000,30845428100,55500,55600,55600,55500,247
20250206,122900,30831699300,55600,55500,55600,55500,247
20250206,122800,30817978500,55600,55600,55600,55400,405
20250206,122700,30795492700,55500,55600,55600,55500,386
20250206,122600,30774051700,55500,55600,55600,55500,204
20250206,122500,30762727600,55500,55600,55600,55400,377
20250206,122400,30741795700,55600,55600,55600,55500,636
20250206,122300,30706491800,55600,55500,55600,55400,1636
20250206,122200,30615693800,55500,55400,55500,55400,1533
20250206,122100,30530753500,55500,55500,55600,55400,601
20250206,122000,30497426900,55500,55500,55600,55500,822
20250206,121900,30451801100,55500,55500,55600,55400,1824
20250206,121800,30350563600,55500,55700,55800,55500,1737
20250206,121700,30253983100,55700,55700,55700,55600,100
20250206,121600,30248418000,55600,55600,55700,55600,201
20250206,121500,30237232300,55700,55500,55700,55500,1932
20250206,121400,30129866300,55500,55700,55700,55500,924
20250206,121300,30078517700,55700,55600,55700,55500,384
20250206,121200,30057175800,55500,55500,55700,55500,1233
20250206,121100,29988718700,55500,55700,55800,55500,1794
20250206,121000,29888939700,55600,55700,55700,55600,514
20250206,120900,29860316600,55700,55700,55800,55600,304
20250206,120800,29843387600,55700,55600,55800,55600,1399
20250206,120700,29765468700,55600,55700,55700,55600,152
20250206,120600,29757013600,55600,55600,55700,55600,121
20250206,120500,29750279500,55700,55700,55800,55600,1000
20250206,120400,29694625800,55600,55600,55600,55500,484
20250206,120300,29667720500,55600,55600,55600,55500,513
20250206,120200,29639206200,55600,55700,55700,55500,893
20250206,120100,29589574600,55600,55600,55700,55600,231
20250206,120000,29576722400,55600,55600,55700,55500,583
20250206,115900,29544283100,55600,55500,55600,55400,2449
20250206,115800,29408195100,55400,55400,55500,55400,186
20250206,115700,29397886600,55400,55500,55500,55400,1286
20250206,115600,29326632700,55400,55500,55500,55400,231
20250206,115500,29313819100,55500,55400,55600,55400,537
20250206,115400,29284052000,55400,55400,55500,55300,552
20250206,115300,29253447800,55400,55400,55500,55300,1545
20250206,115200,29167878700,55500,55400,55600,55400,1131
20250206,115100,29105196500,55600,55500,55700,55400,1048
20250206,115000,29047017900,55500,55800,55800,55200,5082
20250206,114900,28765266000,55800,55500,55800,55500,424
20250206,114800,28741677600,55500,55800,55900,55400,6114
20250206,114700,28401799600,55800,55800,55900,55700,323
20250206,114600,28383772600,55900,55900,55900,55800,712
20250206,114500,28344035100,55900,55700,55900,55700,908
20250206,114400,28293369700,55700,55700,55900,55700,812
20250206,114300,28248115700,55700,55900,55900,55700,3907
20250206,114200,28030161300,55900,56100,56100,55800,7330
20250206,114100,27620242500,56100,56100,56200,56000,907
20250206,114000,27569360100,56200,56200,56300,56100,2218
20250206,113900,27444700000,56300,56300,56300,56200,604
20250206,113800,27410715200,56300,56200,56300,56200,176
20250206,113700,27400818300,56200,56200,56300,56200,267
20250206,113600,27385797400,56300,56300,56300,56200,262
20250206,113500,27371060100,56200,56300,56300,56200,715
20250206,113400,27330843800,56200,56300,56400,56200,2126
20250206,113300,27211158400,56300,56300,56400,56300,957
20250206,113200,27157220000,56300,56300,56400,56300,809
20250206,113100,27111602200,56300,56300,56400,56200,2771
20250206,113000,26955501400,56200,56300,56300,56200,528
20250206,112900,26925803000,56300,56300,56300,56200,339
20250206,112800,26906736600,56300,56200,56300,56100,870
20250206,112700,26857843900,56100,56100,56200,56100,615
20250206,112600,26823309900,56200,56000,56200,56000,1218
20250206,112500,26754983000,56100,56300,56400,56000,4892
20250206,112400,26480263200,56300,56200,56400,56200,923
20250206,112300,26428291500,56300,56200,56300,56200,289
20250206,112200,26412030700,56300,56300,56400,56200,2451
20250206,112100,26273996700,56300,56400,56400,56200,3212
20250206,112000,26093075800,56400,56200,56400,56200,4047
20250206,111900,25865172200,56300,56100,56300,56100,1215
20250206,111800,25796894200,56200,56200,56300,56100,2090
20250206,111700,25679480800,56200,56200,56300,56200,1985
20250206,111600,25567890900,56300,56400,56400,56100,5661
20250206,111500,25249483300,56400,56200,56400,56100,6445
20250206,111400,24886716500,56100,56200,56200,56000,3852
20250206,111300,24670533400,56200,56200,56200,56100,5752
20250206,111200,24347706600,56200,56000,56300,56000,11401
20250206,111100,23706856400,56100,56000,56100,55900,1749
20250206,111000,23608903800,56000,56000,56000,55800,4645
20250206,110900,23349192200,56000,55800,56000,55800,4207
20250206,110800,23113718400,55800,55800,55900,55700,1334
20250206,110700,23039344300,55800,55800,55900,55800,586
20250206,110600,23006636900,55900,55900,55900,55700,1221
20250206,110500,22938479500,55800,55800,56000,55800,1260
20250206,110400,22868057400,55800,56200,56200,55800,5723
20250206,110300,22547743500,56200,56100,56200,56000,3295
20250206,110200,22362877100,56100,55900,56100,55800,2482
20250206,110100,22223933700,55900,55900,56100,55700,6727
20250206,110000,21847641200,56000,55600,56000,55600,9836
20250206,105900,21299202800,55600,55500,55600,55300,2710
20250206,105800,21148801400,55500,55200,55500,55200,5601
20250206,105700,20839334300,55300,55300,55300,55200,774
20250206,105600,20796591900,55300,55300,55300,55200,493
20250206,105500,20769356900,55300,55300,55400,55200,204
20250206,105400,20758079400,55200,55300,55400,55200,592
20250206,105300,20725328100,55300,55400,55500,55300,1026
20250206,105200,20668557500,55400,55400,55400,55300,1112
20250206,105100,20606962000,55300,55200,55400,55200,2011
20250206,105000,20495743800,55200,55100,55300,55100,266
20250206,104900,20481074400,55300,55100,55300,55000,2292
20250206,104800,20354720700,55000,55100,55100,55000,367
20250206,104700,20334505200,55100,55200,55200,55000,482
20250206,104600,20307957200,55200,55200,55200,55000,1417
20250206,104500,20229905000,55200,55100,55300,55100,843
20250206,104400,20183437800,55200,55100,55300,55000,1397
20250206,104300,20106359900,55000,55100,55200,55000,348
20250206,104200,20087184900,55200,55200,55300,54900,7607
20250206,104100,19668937200,55200,55200,55300,55100,1277
20250206,104000,19598462700,55200,55200,55300,55200,142
20250206,103900,19590622400,55200,55200,55400,55100,1024
20250206,103800,19534095600,55300,55300,55400,55200,1420
20250206,103700,19455663700,55500,55400,55500,55200,1363
20250206,103600,19380218900,55400,55500,55600,55300,3686
20250206,103500,19175829400,55500,55500,55500,55400,1416
20250206,103400,19097275800,55500,55400,55500,55300,5413
20250206,103300,18797424000,55400,55200,55400,55100,4562
20250206,103200,18545407600,55100,55000,55100,55000,1189
20250206,103100,18479900300,55000,55100,55100,55000,209
20250206,103000,18468397500,55000,54900,55100,54900,814
20250206,102900,18423617100,55000,55000,55100,54800,1599
20250206,102800,18335799500,55000,55000,55100,55000,464
20250206,102700,18310278100,54900,55000,55100,54900,775
20250206,102600,18267689100,55000,54900,55000,54900,1103
20250206,102500,18207056900,54900,54900,55000,54900,1301
20250206,102400,18135619700,54900,55000,55100,54900,1921
20250206,102300,18029960300,55000,55000,55100,55000,536
20250206,102200,18000480100,54900,55100,55200,54900,2313
20250206,102100,17873322800,55100,54900,55200,54900,1113
20250206,102000,17812034300,54900,55100,55100,54900,460
20250206,101900,17786774700,55100,54900,55100,54900,1889
20250206,101800,17682735600,54900,54900,55100,54800,1844
20250206,101700,17581500700,55000,55000,55100,54900,1277
20250206,101600,17511278500,55000,55000,55100,55000,715
20250206,101500,17471909800,55000,54900,55100,54700,1809
20250206,101400,17372646200,54900,54800,55000,54800,1190
20250206,101300,17307365300,54900,54900,55000,54700,3156
20250206,101200,17134302500,54900,54900,55000,54800,1675
20250206,101100,17042215000,54800,55000,55000,54800,1800
20250206,101000,16943438800,54900,54900,55000,54800,553
20250206,100900,16913098200,54800,54900,54900,54700,2317
20250206,100800,16786220900,54800,55100,55200,54700,4711
20250206,100700,16527534100,55200,55200,55300,55200,1505
20250206,100600,16444439800,55200,55300,55400,55200,826
20250206,100500,16398776900,55300,55400,55400,55200,796
20250206,100400,16354753300,55300,55100,55300,55000,1400
20250206,100300,16277417700,55100,55000,55100,54900,2145
20250206,100200,16159434600,55000,55000,55100,55000,565
20250206,100100,16128348500,55000,55100,55200,55000,955
20250206,100000,16075740100,55100,54900,55100,54800,1387
20250206,095900,15999521600,55000,54900,55000,54800,507
20250206,095800,15971682400,54900,55000,55100,54800,1704
20250206,095700,15878160200,55100,54800,55100,54700,2667
20250206,095600,15731936600,54800,55300,55300,54800,9632
20250206,095500,15202359600,55100,55100,55300,55000,1048
20250206,095400,15144556500,55100,55000,55300,55000,1489
20250206,095300,15062522600,55000,55000,55100,54900,1261
20250206,095200,14993218700,55000,54900,55200,54900,3241
20250206,095100,14815034800,55100,55100,55200,54900,2159
20250206,095000,14696348300,55100,55000,55100,55000,367
20250206,094900,14676155400,55000,55100,55200,55000,1141
20250206,094800,14613266500,55100,55200,55300,55100,628
20250206,094700,14578593300,55200,55000,55200,55000,715
20250206,094600,14539180200,55100,55200,55300,55000,1014
20250206,094500,14483295400,55300,55300,55400,55200,1167
20250206,094400,14418717400,55300,55100,55400,55100,1271
20250206,094300,14348500100,55100,55000,55100,54900,1599
20250206,094200,14260483800,55000,55000,55100,54900,889
20250206,094100,14211578200,55000,54900,55000,54900,1279
20250206,094000,14141305200,55000,54900,55000,54700,8213
20250206,093900,13691098100,54900,55200,55200,54900,9180
20250206,093800,13186249800,55100,55500,55500,55100,2564
20250206,093700,13044484600,55500,55400,55500,55300,724
20250206,093600,13004355600,55400,55600,55600,55300,1853
20250206,093500,12901576200,55600,55300,55600,55300,3519
20250206,093400,12706113700,55400,55200,55400,55200,5348
20250206,093300,12410326600,55200,55200,55300,55200,670
20250206,093200,12373337700,55100,55200,55300,55000,3542
20250206,093100,12177993500,55200,55400,55400,55200,1118
20250206,093000,12116170400,55300,55200,55400,55200,803
20250206,092900,12071786000,55300,55300,55400,55100,4387
20250206,092800,11829464000,55400,55400,55400,55200,2305
20250206,092700,11702013800,55400,55100,55500,55100,3059
20250206,092600,11532837900,55100,55100,55200,55100,2021
20250206,092500,11421463600,55100,55200,55300,55100,1209
20250206,092400,11354730400,55100,55200,55400,55100,3926
20250206,092300,11138032500,55200,55200,55300,55100,889
20250206,092200,11088977900,55200,55200,55400,55100,2144
20250206,092100,10970621600,55100,55500,55600,55100,6901
20250206,092000,10588378900,55400,55400,55600,55400,2198
20250206,091900,10466383900,55500,55400,55700,55300,6842
20250206,091800,10087210900,55400,54800,55400,54800,6201
20250206,091700,9745341700,54800,55100,55200,54800,3993
20250206,091600,9525686100,54900,54600,55100,54600,12433
20250206,091500,8843940700,54700,54600,54800,54500,9409
20250206,091400,8330022000,54700,54800,54900,54500,20616
20250206,091300,7204027900,54800,55200,55300,54700,14172
20250206,091200,6425170300,55300,55400,55700,55200,8066
20250206,091100,5978672000,55400,55800,55900,55400,4447
20250206,091000,5731699400,55900,55700,55900,55600,5730
20250206,090900,5412417600,55700,55700,55900,55700,1713
20250206,090800,5316950400,55800,56000,56000,55700,4506
20250206,090700,5065208000,55900,55700,56000,55600,2836
20250206,090600,4906673500,55600,55900,56000,55600,4591
20250206,090500,4650635900,55900,55100,55900,55000,9756
20250206,090400,4108173900,55200,55200,55500,55000,7528
20250206,090300,3692649900,55100,55200,55700,54900,13450
20250206,090200,2949853300,55000,55700,56000,55000,17126
20250206,090100,2004753500,56000,55800,56000,55200,11009
20250206,090000,1393388400,55800,56500,56600,55600,24721