KissMeData/042000/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,192700,117489766400,57100,57100,57100,57100,10728
20250210,192600,117489766400,57100,57100,57100,57100,0
20250210,192500,117489766400,57100,57100,57100,57100,0
20250210,192400,117489766400,57100,57100,57100,57100,0
20250210,192300,117489766400,57100,57100,57100,57100,0
20250210,192200,117489766400,57100,57100,57100,57100,0
20250210,192100,117489766400,57100,57100,57100,57100,0
20250210,192000,117489766400,57100,57100,57100,57100,0
20250210,191900,117489766400,57100,57100,57100,57100,0
20250210,191800,117489766400,57100,57100,57100,57100,0
20250210,191700,117489766400,57100,57100,57100,57100,0
20250210,191600,117489766400,57100,57100,57100,57100,0
20250210,191500,117489766400,57100,57100,57100,57100,0
20250210,191400,117489766400,57100,57100,57100,57100,0
20250210,191300,117489766400,57100,57100,57100,57100,0
20250210,191200,117489766400,57100,57100,57100,57100,0
20250210,191100,117489766400,57100,57100,57100,57100,0
20250210,191000,117489766400,57100,57100,57100,57100,0
20250210,190900,117489766400,57100,57100,57100,57100,0
20250210,190800,117489766400,57100,57100,57100,57100,0
20250210,190700,117489766400,57100,57100,57100,57100,0
20250210,190600,117489766400,57100,57100,57100,57100,0
20250210,190500,117489766400,57100,57100,57100,57100,0
20250210,190400,117489766400,57100,57100,57100,57100,0
20250210,190300,117489766400,57100,57100,57100,57100,0
20250210,190200,117489766400,57100,57100,57100,57100,0
20250210,190100,117489766400,57100,57100,57100,57100,0
20250210,190000,117489766400,57100,57100,57100,57100,0
20250210,185900,117489766400,57100,57100,57100,57100,0
20250210,185800,117489766400,57100,57100,57100,57100,0
20250210,185700,117489766400,57100,57100,57100,57100,10728
20250210,185600,117489766400,57100,57100,57100,57100,0
20250210,185500,117489766400,57100,57100,57100,57100,0
20250210,185400,117489766400,57100,57100,57100,57100,0
20250210,185300,117489766400,57100,57100,57100,57100,0
20250210,185200,117489766400,57100,57100,57100,57100,0
20250210,185100,117489766400,57100,57100,57100,57100,0
20250210,185000,117489766400,57100,57100,57100,57100,0
20250210,184900,117489766400,57100,57100,57100,57100,0
20250210,184800,117489766400,57100,57100,57100,57100,0
20250210,184700,117489766400,57100,57100,57100,57100,0
20250210,184600,117489766400,57100,57100,57100,57100,0
20250210,184500,117489766400,57100,57100,57100,57100,0
20250210,184400,117489766400,57100,57100,57100,57100,0
20250210,184300,117489766400,57100,57100,57100,57100,0
20250210,184200,117489766400,57100,57100,57100,57100,0
20250210,184100,117489766400,57100,57100,57100,57100,0
20250210,184000,117489766400,57100,57100,57100,57100,0
20250210,183900,117489766400,57100,57100,57100,57100,0
20250210,183800,117489766400,57100,57100,57100,57100,0
20250210,183700,117489766400,57100,57100,57100,57100,0
20250210,183600,117489766400,57100,57100,57100,57100,0
20250210,183500,117489766400,57100,57100,57100,57100,0
20250210,183400,117489766400,57100,57100,57100,57100,0
20250210,183300,117489766400,57100,57100,57100,57100,0
20250210,183200,117489766400,57100,57100,57100,57100,0
20250210,183100,117489766400,57100,57100,57100,57100,0
20250210,183000,117489766400,57100,57100,57100,57100,0
20250210,182900,117489766400,57100,57100,57100,57100,0
20250210,182800,117489766400,57100,57100,57100,57100,0
20250210,182700,117489766400,57100,57100,57100,57100,10728
20250210,182600,117489766400,57100,57100,57100,57100,0
20250210,182500,117489766400,57100,57100,57100,57100,0
20250210,182400,117489766400,57100,57100,57100,57100,0
20250210,182300,117489766400,57100,57100,57100,57100,0
20250210,182200,117489766400,57100,57100,57100,57100,0
20250210,182100,117489766400,57100,57100,57100,57100,0
20250210,182000,117489766400,57100,57100,57100,57100,0
20250210,181900,117489766400,57100,57100,57100,57100,0
20250210,181800,117489766400,57100,57100,57100,57100,0
20250210,181700,117489766400,57100,57100,57100,57100,0
20250210,181600,117489766400,57100,57100,57100,57100,0
20250210,181500,117489766400,57100,57100,57100,57100,0
20250210,181400,117489766400,57100,57100,57100,57100,0
20250210,181300,117489766400,57100,57100,57100,57100,0
20250210,181200,117489766400,57100,57100,57100,57100,0
20250210,181100,117489766400,57100,57100,57100,57100,0
20250210,181000,117489766400,57100,57100,57100,57100,0
20250210,180900,117489766400,57100,57100,57100,57100,0
20250210,180800,117489766400,57100,57100,57100,57100,0
20250210,180700,117489766400,57100,57100,57100,57100,0
20250210,180600,117489766400,57100,57100,57100,57100,0
20250210,180500,117489766400,57100,57100,57100,57100,0
20250210,180400,117489766400,57100,57100,57100,57100,0
20250210,180300,117489766400,57100,57100,57100,57100,0
20250210,180200,117489766400,57100,57100,57100,57100,0
20250210,180100,117489766400,57100,57100,57100,57100,0
20250210,180000,117489766400,57100,57100,57100,57100,0
20250210,175900,117489766400,57100,57100,57100,57100,0
20250210,175800,117489766400,57100,57100,57100,57100,0
20250210,175700,117489766400,57100,57100,57100,57100,10728
20250210,175600,117489766400,57100,57100,57100,57100,0
20250210,175500,117489766400,57100,57100,57100,57100,0
20250210,175400,117489766400,57100,57100,57100,57100,0
20250210,175300,117489766400,57100,57100,57100,57100,0
20250210,175200,117489766400,57100,57100,57100,57100,0
20250210,175100,117489766400,57100,57100,57100,57100,0
20250210,175000,117489766400,57100,57100,57100,57100,0
20250210,174900,117489766400,57100,57100,57100,57100,0
20250210,174800,117489766400,57100,57100,57100,57100,0
20250210,174700,117489766400,57100,57100,57100,57100,0
20250210,174600,117489766400,57100,57100,57100,57100,0
20250210,174500,117489766400,57100,57100,57100,57100,0
20250210,174400,117489766400,57100,57100,57100,57100,0
20250210,174300,117489766400,57100,57100,57100,57100,0
20250210,174200,117489766400,57100,57100,57100,57100,0
20250210,174100,117489766400,57100,57100,57100,57100,0
20250210,174000,117489766400,57100,57100,57100,57100,0
20250210,173900,117489766400,57100,57100,57100,57100,0
20250210,173800,117489766400,57100,57100,57100,57100,0
20250210,173700,117489766400,57100,57100,57100,57100,0
20250210,173600,117489766400,57100,57100,57100,57100,0
20250210,173500,117489766400,57100,57100,57100,57100,0
20250210,173400,117489766400,57100,57100,57100,57100,0
20250210,173300,117489766400,57100,57100,57100,57100,0
20250210,173200,117489766400,57100,57100,57100,57100,0
20250210,173100,117489766400,57100,57100,57100,57100,0
20250210,173000,117489766400,57100,57100,57100,57100,0
20250210,172900,117489766400,57100,57100,57100,57100,0
20250210,172800,117489766400,57100,57100,57100,57100,0
20250210,172700,117489766400,57100,57100,57100,57100,10728
20250210,172600,117489766400,57100,57100,57100,57100,0
20250210,172500,117489766400,57100,57100,57100,57100,0
20250210,172400,117489766400,57100,57100,57100,57100,0
20250210,172300,117489766400,57100,57100,57100,57100,0
20250210,172200,117489766400,57100,57100,57100,57100,0
20250210,172100,117489766400,57100,57100,57100,57100,0
20250210,172000,117489766400,57100,57100,57100,57100,0
20250210,171900,117489766400,57100,57100,57100,57100,0
20250210,171800,117489766400,57100,57100,57100,57100,0
20250210,171700,117489766400,57100,57100,57100,57100,0
20250210,171600,117489766400,57100,57100,57100,57100,0
20250210,171500,117489766400,57100,57100,57100,57100,0
20250210,171400,117489766400,57100,57100,57100,57100,0
20250210,171300,117489766400,57100,57100,57100,57100,0
20250210,171200,117489766400,57100,57100,57100,57100,0
20250210,171100,117489766400,57100,57100,57100,57100,0
20250210,171000,117489766400,57100,57100,57100,57100,0
20250210,170900,117489766400,57100,57100,57100,57100,0
20250210,170800,117489766400,57100,57100,57100,57100,0
20250210,170700,117489766400,57100,57100,57100,57100,0
20250210,170600,117489766400,57100,57100,57100,57100,0
20250210,170500,117489766400,57100,57100,57100,57100,0
20250210,170400,117489766400,57100,57100,57100,57100,0
20250210,170300,117489766400,57100,57100,57100,57100,0
20250210,170200,117489766400,57100,57100,57100,57100,0
20250210,170100,117489766400,57100,57100,57100,57100,0
20250210,170000,117489766400,57100,57100,57100,57100,0
20250210,165900,117489766400,57100,57100,57100,57100,0
20250210,165800,117489766400,57100,57100,57100,57100,0
20250210,165700,117489766400,57100,57100,57100,57100,10728
20250210,165600,117489766400,57100,57100,57100,57100,0
20250210,165500,117489766400,57100,57100,57100,57100,0
20250210,165400,117489766400,57100,57100,57100,57100,0
20250210,165300,117489766400,57100,57100,57100,57100,0
20250210,165200,117489766400,57100,57100,57100,57100,0
20250210,165100,117489766400,57100,57100,57100,57100,0
20250210,165000,117489766400,57100,57100,57100,57100,0
20250210,164900,117489766400,57100,57100,57100,57100,0
20250210,164800,117489766400,57100,57100,57100,57100,0
20250210,164700,117489766400,57100,57100,57100,57100,0
20250210,164600,117489766400,57100,57100,57100,57100,0
20250210,164500,117489766400,57100,57100,57100,57100,0
20250210,164400,117489766400,57100,57100,57100,57100,0
20250210,164300,117489766400,57100,57100,57100,57100,0
20250210,164200,117489766400,57100,57100,57100,57100,0
20250210,164100,117489766400,57100,57100,57100,57100,0
20250210,164000,117489766400,57100,57100,57100,57100,0
20250210,163900,117489766400,57100,57100,57100,57100,0
20250210,163800,117489766400,57100,57100,57100,57100,0
20250210,163700,117489766400,57100,57100,57100,57100,0
20250210,163600,117489766400,57100,57100,57100,57100,0
20250210,163500,117489766400,57100,57100,57100,57100,0
20250210,163400,117489766400,57100,57100,57100,57100,0
20250210,163300,117489766400,57100,57100,57100,57100,0
20250210,163200,117489766400,57100,57100,57100,57100,0
20250210,163100,117489766400,57100,57100,57100,57100,0
20250210,163000,117489766400,57100,57100,57100,57100,0
20250210,162900,117489766400,57100,57100,57100,57100,0
20250210,162800,117489766400,57100,57100,57100,57100,0
20250210,162700,117489766400,57100,57100,57100,57100,10728
20250210,162600,117489766400,57100,57100,57100,57100,0
20250210,162500,117489766400,57100,57100,57100,57100,0
20250210,162400,117489766400,57100,57100,57100,57100,0
20250210,162300,117489766400,57100,57100,57100,57100,0
20250210,162200,117489766400,57100,57100,57100,57100,0
20250210,162100,117489766400,57100,57100,57100,57100,0
20250210,162000,117489766400,57100,57100,57100,57100,0
20250210,161900,117489766400,57100,57100,57100,57100,0
20250210,161800,117489766400,57100,57100,57100,57100,0
20250210,161700,117489766400,57100,57100,57100,57100,0
20250210,161600,117489766400,57100,57100,57100,57100,0
20250210,161500,117489766400,57100,57100,57100,57100,0
20250210,161400,117489766400,57100,57100,57100,57100,0
20250210,161300,117489766400,57100,57100,57100,57100,0
20250210,161200,117489766400,57100,57100,57100,57100,0
20250210,161100,117489766400,57100,57100,57100,57100,0
20250210,161000,117489766400,57100,57100,57100,57100,0
20250210,160900,117489766400,57100,57100,57100,57100,0
20250210,160800,117489766400,57100,57100,57100,57100,0
20250210,160700,117489766400,57100,57100,57100,57100,0
20250210,160600,117489766400,57100,57100,57100,57100,0
20250210,160500,117489766400,57100,57100,57100,57100,0
20250210,160400,117489766400,57100,57100,57100,57100,0
20250210,160300,117489766400,57100,57100,57100,57100,0
20250210,160200,117489766400,57100,57100,57100,57100,0
20250210,160100,117489766400,57100,57100,57100,57100,0
20250210,160000,117489766400,57100,57100,57100,57100,0
20250210,155900,117489766400,57100,57100,57100,57100,0
20250210,155800,117489766400,57100,57100,57100,57100,0
20250210,155700,117489766400,57100,57100,57100,57100,10728
20250210,155600,117489766400,57100,57100,57100,57100,0
20250210,155500,117489766400,57100,57100,57100,57100,0
20250210,155400,117489766400,57100,57100,57100,57100,0
20250210,155300,117489766400,57100,57100,57100,57100,0
20250210,155200,117489766400,57100,57100,57100,57100,0
20250210,155100,117489766400,57100,57100,57100,57100,0
20250210,155000,117489766400,57100,57100,57100,57100,0
20250210,154900,117489766400,57100,57100,57100,57100,0
20250210,154800,117489766400,57100,57100,57100,57100,0
20250210,154700,117489766400,57100,57100,57100,57100,0
20250210,154600,117489766400,57100,57100,57100,57100,0
20250210,154500,117489766400,57100,57100,57100,57100,0
20250210,154400,117489766400,57100,57100,57100,57100,0
20250210,154300,117489766400,57100,57100,57100,57100,0
20250210,154200,117489766400,57100,57100,57100,57100,0
20250210,154100,117489766400,57100,57100,57100,57100,0
20250210,154000,117489766400,57100,57100,57100,57100,0
20250210,153900,117489766400,57100,57100,57100,57100,0
20250210,153800,117489766400,57100,57100,57100,57100,0
20250210,153700,117489766400,57100,57100,57100,57100,0
20250210,153600,117489766400,57100,57100,57100,57100,0
20250210,153500,117489766400,57100,57100,57100,57100,0
20250210,153400,117489766400,57100,57100,57100,57100,0
20250210,153300,117489766400,57100,57100,57100,57100,0
20250210,153200,117489766400,57100,57100,57100,57100,0
20250210,153100,117489766400,57100,57100,57100,57100,0
20250210,153000,117489766400,57100,57100,57100,57100,10728
20250210,152900,116877197600,57200,57200,57200,57200,0
20250210,152800,116877197600,57200,57200,57200,57200,0
20250210,152700,116877197600,57200,57200,57200,57200,0
20250210,152600,116877197600,57200,57200,57200,57200,0
20250210,152500,116877197600,57200,57200,57200,57200,0
20250210,152400,116877197600,57200,57200,57200,57200,0
20250210,152300,116877197600,57200,57200,57200,57200,0
20250210,152200,116877197600,57200,57200,57200,57200,0
20250210,152100,116877197600,57200,57200,57200,57200,0
20250210,152000,116877197600,57200,57200,57200,57200,0
20250210,151900,116877197600,57200,57200,57300,57100,4344
20250210,151800,116628649100,57200,57000,57300,56900,2436
20250210,151700,116489448800,57100,57100,57200,56900,6896
20250210,151600,116096272500,57200,57100,57200,57100,1026
20250210,151500,116037634800,57100,57100,57300,57000,1129
20250210,151400,115973097900,57100,57000,57100,57000,660
20250210,151300,115935435300,57000,57300,57300,56800,6113
20250210,151200,115586257900,57300,57200,57400,57200,2132
20250210,151100,115464098800,57200,57200,57300,57200,1661
20250210,151000,115369041400,57200,57300,57400,57200,1502
20250210,150900,115282979300,57300,57300,57400,57200,2205
20250210,150800,115156516500,57300,57200,57400,57200,4956
20250210,150700,114872756300,57200,56700,57300,56700,7352
20250210,150600,114453413800,56700,56700,56800,56500,3382
20250210,150500,114261831200,56700,56600,56700,56500,1070
20250210,150400,114201252100,56600,56500,56600,56400,1019
20250210,150300,114143636900,56500,56400,56700,56400,3713
20250210,150200,113933958000,56500,56600,56700,56500,4239
20250210,150100,113694171900,56700,56800,56800,56700,763
20250210,150000,113650901300,56700,56700,57100,56700,1622
20250210,145900,113558843300,57000,56700,57100,56700,2286
20250210,145800,113428969700,56800,56900,57000,56700,3211
20250210,145700,113246492300,57000,57000,57200,56900,3229
20250210,145600,113062489200,57100,57100,57100,57000,665
20250210,145500,113024576000,57100,57300,57400,57000,6469
20250210,145400,112655123800,57300,57300,57400,57300,1100
20250210,145300,112592051900,57400,57300,57400,57200,661
20250210,145200,112554173600,57200,57200,57300,57200,816
20250210,145100,112507434400,57200,57200,57300,57100,1084
20250210,145000,112445443600,57100,57100,57300,57000,1572
20250210,144900,112355604200,57000,57100,57100,56900,865
20250210,144800,112306300200,57000,56900,57100,56900,1252
20250210,144700,112234936300,56900,56900,57000,56800,1720
20250210,144600,112137067900,56900,56900,57000,56900,1866
20250210,144500,112030754600,56900,57000,57100,56900,1036
20250210,144400,111971715700,56900,56900,57100,56900,1144
20250210,144300,111906574200,56900,57100,57100,56900,2345
20250210,144200,111772957900,57000,57100,57200,57000,1708
20250210,144100,111675410400,57200,57100,57200,56900,4748
20250210,144000,111404380500,57100,57300,57300,57100,1387
20250210,143900,111325071900,57300,57100,57300,57100,1560
20250210,143800,111235840100,57100,57200,57200,57100,471
20250210,143700,111208929900,57100,57100,57200,57100,1115
20250210,143600,111145260000,57100,57200,57300,57100,1972
20250210,143500,111032452400,57300,57300,57600,57300,5134
20250210,143400,110737607600,57300,57200,57300,57200,1369
20250210,143300,110659190400,57200,57000,57300,57000,1283
20250210,143200,110585856100,57000,57000,57100,56800,3019
20250210,143100,110413935900,57000,57200,57200,57000,317
20250210,143000,110395850200,57100,57100,57200,57000,1213
20250210,142900,110326541000,57200,57200,57200,57100,1333
20250210,142800,110250421700,57200,57300,57300,57100,992
20250210,142700,110193669300,57200,57100,57300,57100,1533
20250210,142600,110105953200,57200,56900,57200,56900,2672
20250210,142500,109953504900,56900,57000,57100,56900,1248
20250210,142400,109882379700,57100,57000,57200,57000,647
20250210,142300,109845456600,57200,57000,57200,56900,2116
20250210,142200,109724865600,56900,56900,57000,56800,8084
20250210,142100,109265045200,56900,57100,57300,56900,4784
20250210,142000,108992238200,57000,57100,57300,57000,2050
20250210,141900,108875194800,57300,57000,57400,57000,2209
20250210,141800,108748984500,57000,57200,57300,57000,3489
20250210,141700,108549720400,57200,57300,57400,57200,739
20250210,141600,108507384000,57300,57300,57300,57100,1013
20250210,141500,108449397300,57200,57400,57400,57100,1449
20250210,141400,108366542200,57300,57100,57300,56600,13555
20250210,141300,107594478400,57100,57400,57600,57100,11451
20250210,141200,106936966700,57500,57700,57800,57300,7387
20250210,141100,106512311100,57700,57900,57900,57700,859
20250210,141000,106462679900,57900,57800,57900,57700,1850
20250210,140900,106355781500,57800,58000,58400,57700,11929
20250210,140800,105662871200,58000,58000,58000,57800,3722
20250210,140700,105447215300,57800,57400,58000,57400,9777
20250210,140600,104881949800,57400,57400,57500,57400,1082
20250210,140500,104819841800,57400,57400,57700,57400,2552
20250210,140400,104673150700,57500,57800,58000,57400,9322
20250210,140300,104134750700,57800,57800,57900,57700,2739
20250210,140200,103976534800,57800,57700,57800,57700,681
20250210,140100,103937201800,57800,57900,57900,57600,7726
20250210,140000,103491193900,57900,57800,58000,57800,3031
20250210,135900,103315746100,57900,57800,57900,57700,3314
20250210,135800,103124075300,57800,57600,57800,57500,6488
20250210,135700,102750122300,57600,57400,57600,57400,2298
20250210,135600,102617950200,57400,57400,57500,57300,1309
20250210,135500,102542853600,57400,57500,57600,57300,4738
20250210,135400,102270855900,57500,57200,57500,57200,1768
20250210,135300,102169485100,57200,57600,57700,57100,7197
20250210,135200,101756128900,57600,57700,57800,57500,6170
20250210,135100,101400871000,57700,57700,57700,57400,3507
20250210,135000,101198865200,57700,57400,57700,57300,4511
20250210,134900,100939857500,57400,57300,57500,57200,1269
20250210,134800,100867129900,57300,57600,57600,57200,4469
20250210,134700,100610800800,57600,57600,57900,57500,7001
20250210,134600,100207346600,57500,56900,57800,56900,12146
20250210,134500,99508795800,56900,57000,57000,56900,2005
20250210,134400,99394651800,57000,56900,57000,56900,979
20250210,134300,99338939200,56900,56900,57000,56900,877
20250210,134200,99289035200,56900,56800,57000,56800,1125
20250210,134100,99225051400,56800,56800,56900,56700,1312
20250210,134000,99150526900,56700,57300,57300,56600,6724
20250210,133900,98767294100,57300,57100,57500,57000,9123
20250210,133800,98245021200,56900,56800,57100,56700,6282
20250210,133700,97887780600,56900,56800,56900,56700,5128
20250210,133600,97596340500,56700,56700,56900,56500,4097
20250210,133500,97363880400,56700,56500,56700,56400,5628
20250210,133400,97045584600,56500,56500,56700,56500,5045
20250210,133300,96760028400,56600,56600,56700,56500,6916
20250210,133200,96368659200,56600,56300,56600,56200,5116
20250210,133100,96079996500,56300,56200,56300,56100,511
20250210,133000,96051275300,56200,56000,56300,56000,1830
20250210,132900,95948496200,56000,56000,56100,56000,661
20250210,132800,95911473600,56000,56100,56200,56000,1565
20250210,132700,95823698100,56100,56200,56300,56100,1111
20250210,132600,95761267100,56100,56100,56200,56100,785
20250210,132500,95717208000,56000,56000,56100,56000,324
20250210,132400,95699050500,56000,56000,56200,56000,654
20250210,132300,95662394200,55900,56000,56000,55900,338
20250210,132200,95643486100,55900,55900,56000,55800,1168
20250210,132100,95578291400,55900,55800,56000,55800,500
20250210,132000,95550343300,55800,56100,56100,55700,3324
20250210,131900,95364473700,56000,56100,56200,56000,1714
20250210,131800,95268368400,56100,56300,56300,56000,3072
20250210,131700,95095792400,56200,56200,56300,56200,855
20250210,131600,95047688000,56200,56000,56200,55900,4748
20250210,131500,94781368600,56000,56100,56100,56000,1741
20250210,131400,94683839600,56100,56000,56100,56000,1843
20250210,131300,94580578400,56100,56100,56100,56000,1101
20250210,131200,94518863000,56000,55900,56100,55900,5636
20250210,131100,94203229300,56000,55800,56000,55700,3319
20250210,131000,94017788000,55700,55800,55800,55700,1519
20250210,130900,93933072500,55800,55800,55900,55800,615
20250210,130800,93898741200,55800,55800,55900,55700,1029
20250210,130700,93841340800,55800,55600,55900,55500,2487
20250210,130600,93703049300,55500,55600,55700,55500,3512
20250210,130500,93507846300,55700,55900,56000,55600,3848
20250210,130400,93293085100,55900,56000,56000,55900,952
20250210,130300,93239802800,56000,55900,56000,55900,1104
20250210,130200,93178000500,55900,55900,56000,55800,4335
20250210,130100,92935616200,55900,56000,56000,55900,2004
20250210,130000,92823530800,55900,55700,56000,55700,3376
20250210,125900,92634812700,55800,55500,55800,55400,3859
20250210,125800,92420017400,55500,55400,55500,55400,546
20250210,125700,92389719100,55400,55400,55500,55400,741
20250210,125600,92348616100,55400,55400,55500,55400,506
20250210,125500,92320583600,55400,55300,55500,55300,1654
20250210,125400,92228884300,55300,55300,55400,55200,1698
20250210,125300,92135006900,55300,55300,55400,55300,987
20250210,125200,92080400400,55300,55400,55400,55300,496
20250210,125100,92052930000,55400,55300,55500,55300,398
20250210,125000,92030886100,55400,55300,55400,55200,1259
20250210,124900,91961189200,55300,55200,55400,55200,892
20250210,124800,91911884100,55200,55300,55400,55200,520
20250210,124700,91883132000,55200,55100,55200,55100,876
20250210,124600,91834808200,55100,55500,55700,55100,2883
20250210,124500,91674877500,55500,55500,55600,55400,896
20250210,124400,91625139900,55500,55200,55600,55100,3253
20250210,124300,91445119700,55200,55600,55700,55200,4237
20250210,124200,91210304300,55700,55500,55800,55500,7486
20250210,124100,90793905200,55700,55700,55800,55600,5166
20250210,124000,90506300700,55700,55500,56000,55500,7963
20250210,123900,90062643900,55500,55200,55600,55200,7836
20250210,123800,89628444000,55200,55100,55200,55000,3263
20250210,123700,89448507600,55100,55100,55200,55000,2126
20250210,123600,89331374200,55100,55100,55200,55000,636
20250210,123500,89296335900,55100,55000,55100,54900,2195
20250210,123400,89175578100,54900,55000,55000,54900,1019
20250210,123300,89119552500,55000,55200,55200,54900,5523
20250210,123200,88815518100,55200,54900,55200,54900,15254
20250210,123100,87976355700,54900,54800,55000,54800,3641
20250210,123000,87776489900,54800,54800,54900,54800,848
20250210,122900,87729982600,54900,54600,54900,54600,3980
20250210,122800,87511867600,54800,54700,54800,54600,1675
20250210,122700,87420293800,54600,54700,54800,54600,1777
20250210,122600,87323104400,54700,54600,54700,54600,790
20250210,122500,87279957500,54600,54600,54700,54400,2869
20250210,122400,87123218300,54600,54400,54600,54400,3048
20250210,122300,86957131700,54400,54200,54400,54100,3449
20250210,122200,86769818100,54200,54300,54400,54200,1209
20250210,122100,86704169400,54400,54300,54400,54200,1131
20250210,122000,86642756600,54300,54300,54400,54200,3580
20250210,121900,86448351400,54300,54200,54300,54100,1819
20250210,121800,86349835600,54200,54100,54200,54100,109
20250210,121700,86343934500,54100,54100,54200,54100,64
20250210,121600,86340471500,54100,54100,54200,54000,292
20250210,121500,86324676600,54100,54100,54200,54000,1615
20250210,121400,86237350900,54100,54200,54300,54100,1237
20250210,121300,86170305700,54200,54300,54300,54200,167
20250210,121200,86161248600,54300,54300,54300,54200,1300
20250210,121100,86090682000,54300,54200,54300,54200,508
20250210,121000,86063106700,54100,54100,54300,54100,1472
20250210,120900,85983325700,54000,54000,54100,53900,649
20250210,120800,85948239700,54000,54100,54100,53900,5576
20250210,120700,85647415000,54100,54100,54200,54000,1064
20250210,120600,85589875300,54100,54100,54200,54000,792
20250210,120500,85547026600,54000,54100,54100,54000,236
20250210,120400,85534278600,54100,53900,54100,53900,1754
20250210,120300,85439537100,54000,53900,54000,53900,61
20250210,120200,85436244500,53900,54000,54000,53900,229
20250210,120100,85423890400,54000,53900,54000,53800,466
20250210,120000,85398764700,53900,54000,54000,53900,1733
20250210,115900,85305321000,54000,54000,54100,53900,470
20250210,115800,85279939700,54000,53800,54000,53800,1385
20250210,115700,85205270600,53900,53800,53900,53700,782
20250210,115600,85163190000,53800,53700,53800,53700,362
20250210,115500,85143731400,53800,53700,53800,53600,780
20250210,115400,85101846800,53600,53700,53700,53600,184
20250210,115300,85091975600,53600,53800,53800,53500,4068
20250210,115200,84873928200,53800,53800,53900,53700,2471
20250210,115100,84741097900,53700,53700,53800,53700,606
20250210,115000,84708544400,53700,54100,54100,53700,3451
20250210,114900,84522541900,54100,54100,54200,54100,1856
20250210,114800,84422068100,54100,54100,54200,54100,1213
20250210,114700,84356348900,54200,54200,54300,54100,1626
20250210,114600,84268255900,54200,54100,54200,54000,1338
20250210,114500,84195772600,54100,54000,54100,54000,821
20250210,114400,84151392600,54000,54100,54100,54000,4513
20250210,114300,83907390300,54100,54000,54100,54000,1000
20250210,114200,83853320700,54000,53800,54000,53800,1687
20250210,114100,83762257400,53900,53900,53900,53800,304
20250210,114000,83745874000,53800,53900,53900,53800,778
20250210,113900,83703956900,53900,53900,53900,53800,507
20250210,113800,83676631700,53900,53900,53900,53800,220
20250210,113700,83664782100,53800,53900,54000,53800,1351
20250210,113600,83591962700,53900,54000,54000,53700,2537
20250210,113500,83455226400,53900,53500,54000,53500,5433
20250210,113400,83163123500,53500,53500,53600,53500,50
20250210,113300,83160445900,53500,53600,53600,53500,84
20250210,113200,83155947900,53600,53600,53600,53400,453
20250210,113100,83131685600,53600,53400,53600,53400,792
20250210,113000,83089328900,53500,53400,53500,53400,398
20250210,112900,83068053500,53400,53400,53500,53400,145
20250210,112800,83060309900,53500,53500,53500,53400,442
20250210,112700,83036703500,53500,53400,53500,53300,341
20250210,112600,83018495800,53500,53300,53500,53200,385
20250210,112500,82997941400,53300,53300,53300,53100,4504
20250210,112400,82758506600,53400,53300,53400,53300,213
20250210,112300,82747151300,53300,53300,53300,53200,2451
20250210,112200,82616731200,53200,53300,53500,53200,3924
20250210,112100,82407601100,53300,53400,53400,53300,444
20250210,112000,82383896500,53400,53400,53500,53300,658
20250210,111900,82348764000,53400,53500,53500,53400,799
20250210,111800,82306087500,53500,53500,53600,53400,1719
20250210,111700,82214124100,53500,53500,53600,53500,155
20250210,111600,82205831300,53500,53500,53600,53500,2046
20250210,111500,82096364400,53500,53600,53600,53400,2004
20250210,111400,81989149800,53600,53400,53600,53400,1058
20250210,111300,81932586100,53400,53300,53400,53300,641
20250210,111200,81898374300,53300,53300,53400,53300,562
20250210,111100,81868409000,53300,53300,53500,53300,1812
20250210,111000,81771790900,53400,53500,53500,53200,6535
20250210,110900,81422826000,53600,53300,53900,53200,4732
20250210,110800,81169106300,53300,53300,53600,53200,495
20250210,110700,81142702200,53200,53900,53900,53100,10501
20250210,110600,80582933200,53800,53600,53900,53600,2895
20250210,110500,80427229000,53700,53700,53700,53600,714
20250210,110400,80388912400,53600,53700,53700,53600,573
20250210,110300,80358149900,53600,53700,53800,53600,1351
20250210,110200,80285582800,53700,53600,53700,53600,408
20250210,110100,80263696300,53600,53600,53700,53500,942
20250210,110000,80213142300,53500,53600,53700,53400,4501
20250210,105900,79972342200,53600,53600,53700,53500,1680
20250210,105800,79882411900,53600,53700,53700,53600,3128
20250210,105700,79714652300,53700,53700,53800,53700,1274
20250210,105600,79646187000,53700,53800,53900,53700,1207
20250210,105500,79581292400,53800,53800,53900,53800,287
20250210,105400,79565850600,53800,53900,53900,53800,502
20250210,105300,79538839300,53900,53800,54000,53800,470
20250210,105200,79513512600,53900,53900,53900,53800,692
20250210,105100,79476240400,54000,53900,54000,53900,402
20250210,105000,79454554200,53900,53900,54000,53800,586
20250210,104900,79422943300,53800,53900,53900,53800,437
20250210,104800,79399422700,53900,53900,54000,53800,1330
20250210,104700,79327755800,53900,54100,54200,53900,3061
20250210,104600,79162243400,54100,53800,54200,53800,884
20250210,104500,79114523500,53800,53900,53900,53800,129
20250210,104400,79107573600,53900,53600,53900,53600,216
20250210,104300,79095965900,53600,53500,53700,53500,722
20250210,104200,79057299300,53600,53700,53800,53600,2192
20250210,104100,78939684600,53700,53600,53800,53600,283
20250210,104000,78924483400,53600,53800,53800,53500,2513
20250210,103900,78789760600,53700,53900,53900,53600,5003
20250210,103800,78521136000,54000,54100,54100,53600,4664
20250210,103700,78270087800,54000,54600,54600,54000,12490
20250210,103600,77594723300,54400,54000,55000,54000,13934
20250210,103500,76833155600,54000,53900,54000,53800,704
20250210,103400,76795160900,53800,54000,54100,53800,1463
20250210,103300,76716205500,54000,54100,54100,54000,318
20250210,103200,76699028400,54100,54100,54200,54000,602
20250210,103100,76666463200,54100,53900,54100,53800,1395
20250210,103000,76591123100,53800,53700,53900,53700,794
20250210,102900,76548428900,53800,53900,54200,53700,6501
20250210,102800,76197528800,53900,53900,54000,53800,902
20250210,102700,76148940100,53800,53700,53800,53600,3428
20250210,102600,75965086600,53800,53800,53800,53700,1049
20250210,102500,75908694200,53800,53800,53900,53700,877
20250210,102400,75861466100,53800,53800,54000,53700,1939
20250210,102300,75757088100,53800,54100,54200,53800,4419
20250210,102200,75518638300,54100,54000,54300,54000,720
20250210,102100,75479656200,54000,54600,54600,54000,4480
20250210,102000,75236476800,54600,54300,54600,54300,2642
20250210,101900,75092644400,54400,54300,54500,54200,2515
20250210,101800,74955863000,54300,54400,54500,54300,6552
20250210,101700,74599284300,54300,53800,54500,53800,7679
20250210,101600,74182452700,53800,53800,54000,53700,6246
20250210,101500,73845522200,53800,53700,53900,53700,1660
20250210,101400,73756235400,53700,53600,53700,53500,643
20250210,101300,73721786400,53600,53600,53700,53500,1264
20250210,101200,73654095200,53600,53400,53600,53400,1683
20250210,101100,73564024500,53600,53500,53700,53300,1080
20250210,101000,73506157500,53300,53500,53700,53300,2467
20250210,100900,73374372200,53500,53200,53600,53200,1489
20250210,100800,73294875100,53100,53500,53500,53000,8968
20250210,100700,72818076300,53500,53400,53500,53400,1000
20250210,100600,72764650100,53400,53500,53700,53200,6518
20250210,100500,72417039100,53600,53400,53600,53400,644
20250210,100400,72382618700,53400,53600,53600,53400,1347
20250210,100300,72310605400,53500,53700,53700,53400,6310
20250210,100200,71972834600,53700,54100,54200,53600,5904
20250210,100100,71654654100,54100,54300,54500,54100,5956
20250210,100000,71330919400,54200,54200,54600,53800,15077
20250210,095900,70510399200,54500,53800,54500,53600,15903
20250210,095800,69647299100,53900,53500,54000,53500,8217
20250210,095700,69205365400,53600,54000,54100,53600,7696
20250210,095600,68790934600,54000,53700,54100,53600,7606
20250210,095500,68381545900,53800,53500,53900,53500,5364
20250210,095400,68092972900,53500,53100,53800,53100,11585
20250210,095300,67471529400,53100,52900,53400,52900,1604
20250210,095200,67386321700,52900,53300,53300,52700,9620
20250210,095100,66876746000,53300,53200,53300,53000,3547
20250210,095000,66688176800,53200,53000,53200,52900,865
20250210,094900,66642271800,53000,53400,53400,52900,6506
20250210,094800,66297157400,53300,53000,53400,53000,5961
20250210,094700,65979581600,53300,53200,53500,52600,9832
20250210,094600,65458037000,53100,53000,53200,53000,4143
20250210,094500,65238069800,53000,53100,53200,52800,5317
20250210,094400,64956186100,53100,52900,53200,52700,5221
20250210,094300,64679778100,52900,52000,52900,52000,12336
20250210,094200,64031088200,52100,52300,52300,52000,18139
20250210,094100,63085085700,52200,53000,53000,52200,16606
20250210,094000,62213790800,52700,53100,53300,52500,17755
20250210,093900,61277070800,53000,53500,53500,53000,10563
20250210,093800,60716051900,53400,53800,53800,53400,3572
20250210,093700,60524588200,53700,53800,53900,53500,3126
20250210,093600,60356702000,53900,53300,54000,53100,8032
20250210,093500,59926185500,53200,53100,53500,53000,7304
20250210,093400,59537500800,53300,53300,53600,53000,12728
20250210,093300,58859907900,53400,54000,54000,53300,12818
20250210,093200,58174255200,54000,54400,54700,53700,11929
20250210,093100,57526345000,54400,54300,54500,54000,8443
20250210,093000,57068201700,54300,54000,54500,53600,21956
20250210,092900,55879662700,53900,53600,54000,53400,19703
20250210,092800,54821978400,53600,52500,53700,52500,24115
20250210,092700,53537291100,52500,52900,53100,52100,48616
20250210,092600,50990335000,53100,53000,53100,52600,24886
20250210,092500,49675604400,53100,53300,53500,52200,67352
20250210,092400,46130532400,53300,54600,54800,53000,52026
20250210,092300,43340069100,54800,54800,55300,54500,27689
20250210,092200,41818422300,54800,53800,55000,53600,33643
20250210,092100,39998262200,53600,54000,54900,53500,45083
20250210,092000,37560330700,54000,53800,54800,53500,53285
20250210,091900,34679693000,53700,54400,54600,52000,124391
20250210,091800,28036596500,54500,57700,58000,54300,70033
20250210,091700,24113829800,57700,58900,59100,57600,24673
20250210,091600,22670554500,58800,59800,59900,58800,20091
20250210,091500,21478126500,59800,60300,60500,59500,26196
20250210,091400,19909780500,60300,60600,60700,59900,18535
20250210,091300,18791303100,60700,60000,61000,59800,34699
20250210,091200,16687177800,59900,60300,60700,59600,29802
20250210,091100,14898679100,60300,60000,60300,59400,27008
20250210,091000,13280123100,60000,59300,60800,59200,80948
20250210,090900,8413629900,59300,59200,59400,58900,13754
20250210,090800,7599611100,59200,58900,59400,58700,19671
20250210,090700,6438563000,58900,58900,58900,58500,7577
20250210,090600,5993589200,58900,59000,59000,58500,13877
20250210,090500,5178286300,58900,58200,59100,58100,16830
20250210,090400,4193233100,58200,57900,58200,57900,10042
20250210,090300,3610304200,57800,57200,58000,57200,6807
20250210,090200,3216622400,57200,57800,57800,56900,15661
20250210,090100,2318948800,57800,58100,58600,57400,23084
20250210,090000,975285000,57900,57600,58100,56700,16354