KissMeData/042000/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,192700,48028318400,59400,59400,59400,59400,13286
20250211,192600,48028318400,59400,59400,59400,59400,0
20250211,192500,48028318400,59400,59400,59400,59400,0
20250211,192400,48028318400,59400,59400,59400,59400,0
20250211,192300,48028318400,59400,59400,59400,59400,0
20250211,192200,48028318400,59400,59400,59400,59400,0
20250211,192100,48028318400,59400,59400,59400,59400,0
20250211,192000,48028318400,59400,59400,59400,59400,0
20250211,191900,48028318400,59400,59400,59400,59400,0
20250211,191800,48028318400,59400,59400,59400,59400,0
20250211,191700,48028318400,59400,59400,59400,59400,0
20250211,191600,48028318400,59400,59400,59400,59400,0
20250211,191500,48028318400,59400,59400,59400,59400,0
20250211,191400,48028318400,59400,59400,59400,59400,0
20250211,191300,48028318400,59400,59400,59400,59400,0
20250211,191200,48028318400,59400,59400,59400,59400,0
20250211,191100,48028318400,59400,59400,59400,59400,0
20250211,191000,48028318400,59400,59400,59400,59400,0
20250211,190900,48028318400,59400,59400,59400,59400,0
20250211,190800,48028318400,59400,59400,59400,59400,0
20250211,190700,48028318400,59400,59400,59400,59400,0
20250211,190600,48028318400,59400,59400,59400,59400,0
20250211,190500,48028318400,59400,59400,59400,59400,0
20250211,190400,48028318400,59400,59400,59400,59400,0
20250211,190300,48028318400,59400,59400,59400,59400,0
20250211,190200,48028318400,59400,59400,59400,59400,0
20250211,190100,48028318400,59400,59400,59400,59400,0
20250211,190000,48028318400,59400,59400,59400,59400,0
20250211,185900,48028318400,59400,59400,59400,59400,0
20250211,185800,48028318400,59400,59400,59400,59400,0
20250211,185700,48028318400,59400,59400,59400,59400,13286
20250211,185600,48028318400,59400,59400,59400,59400,0
20250211,185500,48028318400,59400,59400,59400,59400,0
20250211,185400,48028318400,59400,59400,59400,59400,0
20250211,185300,48028318400,59400,59400,59400,59400,0
20250211,185200,48028318400,59400,59400,59400,59400,0
20250211,185100,48028318400,59400,59400,59400,59400,0
20250211,185000,48028318400,59400,59400,59400,59400,0
20250211,184900,48028318400,59400,59400,59400,59400,0
20250211,184800,48028318400,59400,59400,59400,59400,0
20250211,184700,48028318400,59400,59400,59400,59400,0
20250211,184600,48028318400,59400,59400,59400,59400,0
20250211,184500,48028318400,59400,59400,59400,59400,0
20250211,184400,48028318400,59400,59400,59400,59400,0
20250211,184300,48028318400,59400,59400,59400,59400,0
20250211,184200,48028318400,59400,59400,59400,59400,0
20250211,184100,48028318400,59400,59400,59400,59400,0
20250211,184000,48028318400,59400,59400,59400,59400,0
20250211,183900,48028318400,59400,59400,59400,59400,0
20250211,183800,48028318400,59400,59400,59400,59400,0
20250211,183700,48028318400,59400,59400,59400,59400,0
20250211,183600,48028318400,59400,59400,59400,59400,0
20250211,183500,48028318400,59400,59400,59400,59400,0
20250211,183400,48028318400,59400,59400,59400,59400,0
20250211,183300,48028318400,59400,59400,59400,59400,0
20250211,183200,48028318400,59400,59400,59400,59400,0
20250211,183100,48028318400,59400,59400,59400,59400,0
20250211,183000,48028318400,59400,59400,59400,59400,0
20250211,182900,48028318400,59400,59400,59400,59400,0
20250211,182800,48028318400,59400,59400,59400,59400,0
20250211,182700,48028318400,59400,59400,59400,59400,13286
20250211,182600,48028318400,59400,59400,59400,59400,0
20250211,182500,48028318400,59400,59400,59400,59400,0
20250211,182400,48028318400,59400,59400,59400,59400,0
20250211,182300,48028318400,59400,59400,59400,59400,0
20250211,182200,48028318400,59400,59400,59400,59400,0
20250211,182100,48028318400,59400,59400,59400,59400,0
20250211,182000,48028318400,59400,59400,59400,59400,0
20250211,181900,48028318400,59400,59400,59400,59400,0
20250211,181800,48028318400,59400,59400,59400,59400,0
20250211,181700,48028318400,59400,59400,59400,59400,0
20250211,181600,48028318400,59400,59400,59400,59400,0
20250211,181500,48028318400,59400,59400,59400,59400,0
20250211,181400,48028318400,59400,59400,59400,59400,0
20250211,181300,48028318400,59400,59400,59400,59400,0
20250211,181200,48028318400,59400,59400,59400,59400,0
20250211,181100,48028318400,59400,59400,59400,59400,0
20250211,181000,48028318400,59400,59400,59400,59400,0
20250211,180900,48028318400,59400,59400,59400,59400,0
20250211,180800,48028318400,59400,59400,59400,59400,0
20250211,180700,48028318400,59400,59400,59400,59400,0
20250211,180600,48028318400,59400,59400,59400,59400,0
20250211,180500,48028318400,59400,59400,59400,59400,0
20250211,180400,48028318400,59400,59400,59400,59400,0
20250211,180300,48028318400,59400,59400,59400,59400,0
20250211,180200,48028318400,59400,59400,59400,59400,0
20250211,180100,48028318400,59400,59400,59400,59400,0
20250211,180000,48028318400,59400,59400,59400,59400,0
20250211,175900,48028318400,59400,59400,59400,59400,0
20250211,175800,48028318400,59400,59400,59400,59400,0
20250211,175700,48028318400,59400,59400,59400,59400,13286
20250211,175600,48028318400,59400,59400,59400,59400,0
20250211,175500,48028318400,59400,59400,59400,59400,0
20250211,175400,48028318400,59400,59400,59400,59400,0
20250211,175300,48028318400,59400,59400,59400,59400,0
20250211,175200,48028318400,59400,59400,59400,59400,0
20250211,175100,48028318400,59400,59400,59400,59400,0
20250211,175000,48028318400,59400,59400,59400,59400,0
20250211,174900,48028318400,59400,59400,59400,59400,0
20250211,174800,48028318400,59400,59400,59400,59400,0
20250211,174700,48028318400,59400,59400,59400,59400,0
20250211,174600,48028318400,59400,59400,59400,59400,0
20250211,174500,48028318400,59400,59400,59400,59400,0
20250211,174400,48028318400,59400,59400,59400,59400,0
20250211,174300,48028318400,59400,59400,59400,59400,0
20250211,174200,48028318400,59400,59400,59400,59400,0
20250211,174100,48028318400,59400,59400,59400,59400,0
20250211,174000,48028318400,59400,59400,59400,59400,0
20250211,173900,48028318400,59400,59400,59400,59400,0
20250211,173800,48028318400,59400,59400,59400,59400,0
20250211,173700,48028318400,59400,59400,59400,59400,0
20250211,173600,48028318400,59400,59400,59400,59400,0
20250211,173500,48028318400,59400,59400,59400,59400,0
20250211,173400,48028318400,59400,59400,59400,59400,0
20250211,173300,48028318400,59400,59400,59400,59400,0
20250211,173200,48028318400,59400,59400,59400,59400,0
20250211,173100,48028318400,59400,59400,59400,59400,0
20250211,173000,48028318400,59400,59400,59400,59400,0
20250211,172900,48028318400,59400,59400,59400,59400,0
20250211,172800,48028318400,59400,59400,59400,59400,0
20250211,172700,48028318400,59400,59400,59400,59400,13286
20250211,172600,48028318400,59400,59400,59400,59400,0
20250211,172500,48028318400,59400,59400,59400,59400,0
20250211,172400,48028318400,59400,59400,59400,59400,0
20250211,172300,48028318400,59400,59400,59400,59400,0
20250211,172200,48028318400,59400,59400,59400,59400,0
20250211,172100,48028318400,59400,59400,59400,59400,0
20250211,172000,48028318400,59400,59400,59400,59400,0
20250211,171900,48028318400,59400,59400,59400,59400,0
20250211,171800,48028318400,59400,59400,59400,59400,0
20250211,171700,48028318400,59400,59400,59400,59400,0
20250211,171600,48028318400,59400,59400,59400,59400,0
20250211,171500,48028318400,59400,59400,59400,59400,0
20250211,171400,48028318400,59400,59400,59400,59400,0
20250211,171300,48028318400,59400,59400,59400,59400,0
20250211,171200,48028318400,59400,59400,59400,59400,0
20250211,171100,48028318400,59400,59400,59400,59400,0
20250211,171000,48028318400,59400,59400,59400,59400,0
20250211,170900,48028318400,59400,59400,59400,59400,0
20250211,170800,48028318400,59400,59400,59400,59400,0
20250211,170700,48028318400,59400,59400,59400,59400,0
20250211,170600,48028318400,59400,59400,59400,59400,0
20250211,170500,48028318400,59400,59400,59400,59400,0
20250211,170400,48028318400,59400,59400,59400,59400,0
20250211,170300,48028318400,59400,59400,59400,59400,0
20250211,170200,48028318400,59400,59400,59400,59400,0
20250211,170100,48028318400,59400,59400,59400,59400,0
20250211,170000,48028318400,59400,59400,59400,59400,0
20250211,165900,48028318400,59400,59400,59400,59400,0
20250211,165800,48028318400,59400,59400,59400,59400,0
20250211,165700,48028318400,59400,59400,59400,59400,13286
20250211,165600,48028318400,59400,59400,59400,59400,0
20250211,165500,48028318400,59400,59400,59400,59400,0
20250211,165400,48028318400,59400,59400,59400,59400,0
20250211,165300,48028318400,59400,59400,59400,59400,0
20250211,165200,48028318400,59400,59400,59400,59400,0
20250211,165100,48028318400,59400,59400,59400,59400,0
20250211,165000,48028318400,59400,59400,59400,59400,0
20250211,164900,48028318400,59400,59400,59400,59400,0
20250211,164800,48028318400,59400,59400,59400,59400,0
20250211,164700,48028318400,59400,59400,59400,59400,0
20250211,164600,48028318400,59400,59400,59400,59400,0
20250211,164500,48028318400,59400,59400,59400,59400,0
20250211,164400,48028318400,59400,59400,59400,59400,0
20250211,164300,48028318400,59400,59400,59400,59400,0
20250211,164200,48028318400,59400,59400,59400,59400,0
20250211,164100,48028318400,59400,59400,59400,59400,0
20250211,164000,48028318400,59400,59400,59400,59400,0
20250211,163900,48028318400,59400,59400,59400,59400,0
20250211,163800,48028318400,59400,59400,59400,59400,0
20250211,163700,48028318400,59400,59400,59400,59400,0
20250211,163600,48028318400,59400,59400,59400,59400,0
20250211,163500,48028318400,59400,59400,59400,59400,0
20250211,163400,48028318400,59400,59400,59400,59400,0
20250211,163300,48028318400,59400,59400,59400,59400,0
20250211,163200,48028318400,59400,59400,59400,59400,0
20250211,163100,48028318400,59400,59400,59400,59400,0
20250211,163000,48028318400,59400,59400,59400,59400,0
20250211,162900,48028318400,59400,59400,59400,59400,0
20250211,162800,48028318400,59400,59400,59400,59400,0
20250211,162700,48028318400,59400,59400,59400,59400,13286
20250211,162600,48028318400,59400,59400,59400,59400,0
20250211,162500,48028318400,59400,59400,59400,59400,0
20250211,162400,48028318400,59400,59400,59400,59400,0
20250211,162300,48028318400,59400,59400,59400,59400,0
20250211,162200,48028318400,59400,59400,59400,59400,0
20250211,162100,48028318400,59400,59400,59400,59400,0
20250211,162000,48028318400,59400,59400,59400,59400,0
20250211,161900,48028318400,59400,59400,59400,59400,0
20250211,161800,48028318400,59400,59400,59400,59400,0
20250211,161700,48028318400,59400,59400,59400,59400,0
20250211,161600,48028318400,59400,59400,59400,59400,0
20250211,161500,48028318400,59400,59400,59400,59400,0
20250211,161400,48028318400,59400,59400,59400,59400,0
20250211,161300,48028318400,59400,59400,59400,59400,0
20250211,161200,48028318400,59400,59400,59400,59400,0
20250211,161100,48028318400,59400,59400,59400,59400,0
20250211,161000,48028318400,59400,59400,59400,59400,0
20250211,160900,48028318400,59400,59400,59400,59400,0
20250211,160800,48028318400,59400,59400,59400,59400,0
20250211,160700,48028318400,59400,59400,59400,59400,0
20250211,160600,48028318400,59400,59400,59400,59400,0
20250211,160500,48028318400,59400,59400,59400,59400,0
20250211,160400,48028318400,59400,59400,59400,59400,0
20250211,160300,48028318400,59400,59400,59400,59400,0
20250211,160200,48028318400,59400,59400,59400,59400,0
20250211,160100,48028318400,59400,59400,59400,59400,0
20250211,160000,48028318400,59400,59400,59400,59400,0
20250211,155900,48028318400,59400,59400,59400,59400,0
20250211,155800,48028318400,59400,59400,59400,59400,0
20250211,155700,48028318400,59400,59400,59400,59400,13286
20250211,155600,48028318400,59400,59400,59400,59400,0
20250211,155500,48028318400,59400,59400,59400,59400,0
20250211,155400,48028318400,59400,59400,59400,59400,0
20250211,155300,48028318400,59400,59400,59400,59400,0
20250211,155200,48028318400,59400,59400,59400,59400,0
20250211,155100,48028318400,59400,59400,59400,59400,0
20250211,155000,48028318400,59400,59400,59400,59400,0
20250211,154900,48028318400,59400,59400,59400,59400,0
20250211,154800,48028318400,59400,59400,59400,59400,0
20250211,154700,48028318400,59400,59400,59400,59400,0
20250211,154600,48028318400,59400,59400,59400,59400,0
20250211,154500,48028318400,59400,59400,59400,59400,0
20250211,154400,48028318400,59400,59400,59400,59400,0
20250211,154300,48028318400,59400,59400,59400,59400,0
20250211,154200,48028318400,59400,59400,59400,59400,0
20250211,154100,48028318400,59400,59400,59400,59400,0
20250211,154000,48028318400,59400,59400,59400,59400,0
20250211,153900,48028318400,59400,59400,59400,59400,0
20250211,153800,48028318400,59400,59400,59400,59400,0
20250211,153700,48028318400,59400,59400,59400,59400,0
20250211,153600,48028318400,59400,59400,59400,59400,0
20250211,153500,48028318400,59400,59400,59400,59400,0
20250211,153400,48028318400,59400,59400,59400,59400,0
20250211,153300,48028318400,59400,59400,59400,59400,0
20250211,153200,48028318400,59400,59400,59400,59400,0
20250211,153100,48028318400,59400,59400,59400,59400,0
20250211,153000,48028318400,59400,59400,59400,59400,13286
20250211,152900,47239130000,59700,59700,59700,59700,0
20250211,152800,47239130000,59700,59700,59700,59700,0
20250211,152700,47239130000,59700,59700,59700,59700,0
20250211,152600,47239130000,59700,59700,59700,59700,0
20250211,152500,47239130000,59700,59700,59700,59700,0
20250211,152400,47239130000,59700,59700,59700,59700,0
20250211,152300,47239130000,59700,59700,59700,59700,0
20250211,152200,47239130000,59700,59700,59700,59700,0
20250211,152100,47239130000,59700,59700,59700,59700,0
20250211,152000,47239130000,59700,59700,59700,59700,0
20250211,151900,47239130000,59700,59700,59800,59600,2037
20250211,151800,47117569800,59700,59700,59800,59600,838
20250211,151700,47067545200,59700,59600,59800,59600,1260
20250211,151600,46992340400,59800,59700,59900,59600,1180
20250211,151500,46921874800,59900,59700,59900,59600,2657
20250211,151400,46763041700,59800,59500,59800,59400,7840
20250211,151300,46294923000,59500,59600,59600,59400,1058
20250211,151200,46231966800,59600,59300,59600,59200,3160
20250211,151100,46044211100,59300,59300,59300,59100,839
20250211,151000,45994511800,59400,59300,59400,59300,779
20250211,150900,45948295300,59300,59100,59400,59100,911
20250211,150800,45894321200,59100,59200,59300,59100,2546
20250211,150700,45743730000,59300,59300,59400,59200,769
20250211,150600,45698129200,59400,59200,59400,59200,1260
20250211,150500,45623426800,59200,59400,59400,59200,937
20250211,150400,45567894200,59300,59400,59400,59200,1631
20250211,150300,45471173300,59300,59400,59500,59200,3984
20250211,150200,45234931900,59400,59500,59500,59400,1041
20250211,150100,45173065400,59500,59700,59700,59500,857
20250211,150000,45122031500,59600,59700,59700,59600,1294
20250211,145900,45044865300,59600,59700,59700,59600,784
20250211,145800,44998093500,59700,59800,59800,59600,631
20250211,145700,44960422500,59700,59800,59800,59700,1516
20250211,145600,44869777600,59800,59800,59800,59700,4066
20250211,145500,44626634600,59800,59700,59800,59700,493
20250211,145400,44597197900,59800,59600,59800,59500,2256
20250211,145300,44462620300,59500,59600,59600,59500,730
20250211,145200,44419181100,59600,59600,59600,59500,459
20250211,145100,44391856900,59600,59700,59800,59600,1943
20250211,145000,44275903800,59700,59600,59800,59600,348
20250211,144900,44255131200,59700,59800,59800,59600,940
20250211,144800,44199005000,59800,59700,59800,59700,673
20250211,144700,44158772500,59800,59700,59800,59600,4013
20250211,144600,43919258000,59600,59600,59700,59600,2416
20250211,144500,43775093500,59600,59600,59700,59600,551
20250211,144400,43742217100,59700,59600,59700,59500,1689
20250211,144300,43641531500,59600,59500,59600,59500,925
20250211,144200,43586471500,59500,59400,59500,59300,927
20250211,144100,43531355500,59400,59300,59400,59300,413
20250211,144000,43506831500,59300,59400,59500,59300,460
20250211,143900,43479515800,59400,59400,59500,59300,743
20250211,143800,43435358300,59500,59400,59500,59400,196
20250211,143700,43423706000,59400,59600,59600,59400,320
20250211,143600,43404669700,59600,59500,59600,59500,1013
20250211,143500,43344364900,59500,59500,59500,59400,298
20250211,143400,43326635300,59400,59500,59500,59400,415
20250211,143300,43301974300,59500,59300,59600,59300,787
20250211,143200,43255168000,59300,59300,59400,59300,318
20250211,143100,43236294400,59300,59100,59300,59100,821
20250211,143000,43187650600,59100,59100,59200,59100,390
20250211,142900,43164585900,59100,59100,59200,59100,1594
20250211,142800,43070380300,59100,59100,59300,59100,196
20250211,142700,43058786400,59200,59100,59300,59100,488
20250211,142600,43029879300,59200,59100,59200,59100,419
20250211,142500,43005074600,59100,59200,59200,59100,305
20250211,142400,42987019800,59200,59300,59400,59200,487
20250211,142300,42958138500,59300,59300,59300,59100,820
20250211,142200,42909568300,59300,59500,59500,59300,99
20250211,142100,42903688100,59500,59400,59500,59300,380
20250211,142000,42881109700,59300,59400,59400,59200,796
20250211,141900,42833903800,59400,59500,59800,59300,751
20250211,141800,42789173000,59300,59300,59500,59300,301
20250211,141700,42771290000,59300,59500,59500,59200,831
20250211,141600,42721966100,59500,59400,59600,59400,1144
20250211,141500,42653798100,59600,59500,59600,59100,2874
20250211,141400,42483344000,59600,59800,59900,59400,13033
20250211,141300,41706849200,59800,59900,59900,59700,589
20250211,141200,41671639700,59800,59900,60000,59800,2657
20250211,141100,41512624900,59800,59800,60000,59700,5583
20250211,141000,41178605200,59900,59800,59900,59700,1156
20250211,140900,41109441700,59800,59400,59800,59300,7749
20250211,140800,40648014300,59200,59100,59400,59100,1587
20250211,140700,40554007300,59100,59200,59200,59100,282
20250211,140600,40537340900,59200,58900,59200,58900,1713
20250211,140500,40436187400,58900,59000,59100,58900,633
20250211,140400,40398901300,59000,59000,59000,59000,441
20250211,140300,40372882300,59000,59000,59100,59000,428
20250211,140200,40347607800,59000,59000,59000,58900,849
20250211,140100,40297525800,59000,59000,59100,59000,74
20250211,140000,40293156200,59100,58900,59100,58900,529
20250211,135900,40261925400,58900,59100,59100,58900,1324
20250211,135800,40183791300,59200,59100,59200,59000,627
20250211,135700,40146744900,59100,59100,59300,59100,1244
20250211,135600,40073173600,59100,59200,59200,59100,632
20250211,135500,40035795600,59200,59200,59300,59200,465
20250211,135400,40008267500,59200,59300,59300,59200,327
20250211,135300,39988895700,59300,59100,59300,59100,325
20250211,135200,39969646700,59200,59200,59300,59100,224
20250211,135100,39956386900,59100,59200,59300,59100,510
20250211,135000,39926186400,59200,59200,59200,59100,331
20250211,134900,39906591400,59100,59100,59100,59000,846
20250211,134800,39856651000,59100,59100,59100,59000,186
20250211,134700,39845661200,59100,59000,59100,59000,106
20250211,134600,39839406800,59000,59100,59100,59000,1724
20250211,134500,39737582800,59100,59100,59200,59000,425
20250211,134400,39712461400,59100,59000,59200,59000,1347
20250211,134300,39632916800,59000,59100,59100,58900,2210
20250211,134200,39502664600,59000,59000,59100,59000,921
20250211,134100,39448308000,59000,59000,59100,59000,273
20250211,134000,39432200100,59000,59100,59100,59000,1246
20250211,133900,39358568500,59100,59000,59200,58900,2605
20250211,133800,39204959700,59000,59100,59100,59000,2303
20250211,133700,39069030600,59100,59100,59200,59100,246
20250211,133600,39054491000,59200,59000,59200,59000,976
20250211,133500,38996844200,59100,59100,59100,59100,259
20250211,133400,38981537300,59100,59200,59200,59000,537
20250211,133300,38949800000,59100,59000,59200,59000,1331
20250211,133200,38871088800,59100,59100,59100,59000,464
20250211,133100,38843678500,59100,59100,59200,59000,845
20250211,133000,38793754000,59100,59200,59300,59100,1272
20250211,132900,38718531200,59300,59200,59300,59100,1200
20250211,132800,38647480000,59200,59200,59300,59200,147
20250211,132700,38638777300,59300,59300,59400,59200,415
20250211,132600,38614163900,59300,59300,59300,59200,149
20250211,132500,38605341100,59200,59200,59300,59200,120
20250211,132400,38598232400,59300,59300,59400,59300,290
20250211,132300,38581018800,59400,59300,59400,59200,120
20250211,132200,38573898600,59300,59200,59500,59200,1100
20250211,132100,38508630900,59200,59200,59400,59200,360
20250211,132000,38487293000,59200,59200,59300,59200,235
20250211,131900,38473363600,59200,59300,59300,59200,251
20250211,131800,38458494600,59300,59200,59300,59100,346
20250211,131700,38438000000,59200,59200,59300,59100,1709
20250211,131600,38336806000,59300,59400,59400,59300,416
20250211,131500,38312127200,59200,59300,59400,59200,1130
20250211,131400,38245127400,59300,59400,59400,59300,299
20250211,131300,38227367900,59400,59400,59400,59300,370
20250211,131200,38205400900,59400,59400,59500,59300,627
20250211,131100,38168157900,59400,59600,59600,59400,2011
20250211,131000,38048460700,59600,59300,59600,59300,1486
20250211,130900,37960074300,59300,59300,59400,59100,899
20250211,130800,37906774800,59200,59200,59200,59100,1644
20250211,130700,37809493000,59200,59300,59300,59200,236
20250211,130600,37795521600,59300,59200,59300,59200,395
20250211,130500,37772122900,59200,59200,59300,59200,406
20250211,130400,37748081200,59200,59400,59400,59200,2070
20250211,130300,37625356300,59400,59500,59500,59400,625
20250211,130200,37588198500,59500,59500,59500,59500,778
20250211,130100,37541907500,59500,59600,59600,59500,445
20250211,130000,37515390400,59500,59600,59600,59500,182
20250211,125900,37504548900,59600,59500,59600,59400,423
20250211,125800,37479388400,59400,59500,59600,59400,674
20250211,125700,37439298100,59500,59500,59600,59500,235
20250211,125600,37425298600,59500,59600,59600,59500,95
20250211,125500,37419646000,59500,59500,59600,59500,128
20250211,125400,37412019100,59600,59400,59600,59300,233
20250211,125300,37398161900,59400,59500,59500,59300,832
20250211,125200,37348738900,59400,59400,59500,59400,447
20250211,125100,37322161400,59500,59400,59500,59300,1359
20250211,125000,37241446200,59300,59300,59400,59200,576
20250211,124900,37207284400,59200,59200,59300,59200,953
20250211,124800,37150866200,59200,59300,59400,59200,1313
20250211,124700,37073078000,59300,59400,59400,59300,1027
20250211,124600,37012161100,59400,59400,59500,59400,237
20250211,124500,36998078600,59500,59400,59500,59400,391
20250211,124400,36974843200,59500,59400,59500,59300,652
20250211,124300,36936115900,59400,59400,59500,59400,539
20250211,124200,36904067500,59500,59400,59500,59400,161
20250211,124100,36894488300,59500,59600,59600,59400,918
20250211,124000,36839912500,59500,59500,59500,59400,6009
20250211,123900,36482870200,59600,59700,59700,59600,453
20250211,123800,36455851300,59700,59400,59700,59400,1500
20250211,123700,36366551500,59400,59400,59500,59300,1906
20250211,123600,36253494300,59400,59400,59500,59300,1066
20250211,123500,36190163800,59500,59400,59500,59400,360
20250211,123400,36168773000,59500,59500,59500,59300,3035
20250211,123300,35988513000,59500,59500,59600,59400,1150
20250211,123200,35920124900,59400,59600,59700,59400,2046
20250211,123100,35798396700,59600,59900,59900,59600,3135
20250211,123000,35610985100,59900,60000,60000,59800,1178
20250211,122900,35540402500,60000,60000,60000,59900,1049
20250211,122800,35477486900,60000,59600,60100,59600,4957
20250211,122700,35180342700,59500,59500,59700,59400,2386
20250211,122600,35038081600,59700,59700,59800,59600,3255
20250211,122500,34843957900,59700,59600,59800,59600,1583
20250211,122400,34749512700,59700,59900,60000,59600,3712
20250211,122300,34527643800,59900,59900,60000,59900,492
20250211,122200,34498144100,60000,59800,60000,59800,1437
20250211,122100,34411962000,59900,59500,59900,59500,3140
20250211,122000,34224371800,59500,59600,59700,59400,1796
20250211,121900,34117411200,59700,59600,59700,59600,1040
20250211,121800,34055341700,59600,59600,59700,59600,729
20250211,121700,34011841400,59600,59700,59700,59500,2421
20250211,121600,33867576100,59800,59700,59900,59700,1526
20250211,121500,33776349800,59700,59500,59800,59500,2219
20250211,121400,33644017500,59500,59500,59600,59500,942
20250211,121300,33587911900,59500,59600,59700,59400,1536
20250211,121200,33496447200,59600,59800,59900,59600,1770
20250211,121100,33390725800,59800,60100,60100,59700,7471
20250211,121000,32942978200,60100,59800,60200,59700,24226
20250211,120900,31489703600,59900,59900,60000,59700,6853
20250211,120800,31079256300,59900,59700,59900,59600,1799
20250211,120700,30971663500,59600,59700,59800,59600,2470
20250211,120600,30824108500,59600,59400,59800,59300,3784
20250211,120500,30598899500,59400,59400,59600,59400,1387
20250211,120400,30516398600,59500,59700,59700,59400,5933
20250211,120300,30163475200,59600,59900,59900,59500,6935
20250211,120200,29749666900,59900,59600,59900,59500,16362
20250211,120100,28771193500,59600,59200,59700,59100,13835
20250211,120000,27948882100,59100,59100,59200,59000,623
20250211,115900,27912062400,59100,59200,59200,59000,2063
20250211,115800,27790119800,59200,59100,59200,59100,2094
20250211,115700,27666175800,59000,58800,59200,58700,9036
20250211,115600,27133231000,58800,58800,58800,58700,208
20250211,115500,27121004700,58800,58700,58800,58700,560
20250211,115400,27088083200,58800,58700,58800,58700,135
20250211,115300,27080145400,58700,58700,58800,58700,184
20250211,115200,27069336500,58600,58800,58800,58600,182
20250211,115100,27058656200,58600,58600,58800,58600,479
20250211,115000,27030554400,58600,58500,58700,58500,1805
20250211,114900,26924841900,58500,58400,58500,58400,95
20250211,114800,26919288200,58500,58500,58600,58400,713
20250211,114700,26877594700,58400,58500,58500,58400,260
20250211,114600,26862398000,58500,58500,58600,58500,206
20250211,114500,26850340000,58600,58400,58600,58400,377
20250211,114400,26828278400,58400,58600,58600,58400,1217
20250211,114300,26757076100,58600,58700,58800,58600,644
20250211,114200,26719277000,58700,58900,58900,58700,1402
20250211,114100,26636817600,58900,58800,58900,58800,1766
20250211,114000,26532811300,58900,58700,58900,58600,4702
20250211,113900,26256541100,58700,58600,58700,58500,2261
20250211,113800,26123981300,58700,58700,58700,58600,628
20250211,113700,26087142500,58700,58800,58800,58700,1301
20250211,113600,26010746000,58800,58700,58800,58700,230
20250211,113500,25997231500,58600,58600,58800,58600,7348
20250211,113400,25565793100,58600,58500,58700,58500,2977
20250211,113300,25391459500,58500,58400,58500,58400,745
20250211,113200,25347921100,58400,58400,58400,58300,266
20250211,113100,25332390100,58400,58500,58500,58400,490
20250211,113000,25303770500,58400,58500,58500,58300,440
20250211,112900,25278072000,58500,58400,58500,58400,739
20250211,112800,25234879500,58500,58400,58500,58400,757
20250211,112700,25190664200,58400,58200,58500,58100,3835
20250211,112600,24966990100,58200,58200,58200,58100,311
20250211,112500,24948890700,58200,58100,58200,58100,146
20250211,112400,24940407700,58200,58200,58200,58100,213
20250211,112300,24928022300,58200,58200,58200,58100,511
20250211,112200,24898290300,58200,58200,58200,58100,619
20250211,112100,24862301800,58100,58100,58200,58100,362
20250211,112000,24841269400,58100,58100,58200,58000,246
20250211,111900,24826977000,58100,58200,58200,58100,112
20250211,111800,24820462500,58100,58100,58300,58100,513
20250211,111700,24790634200,58000,58300,58300,58000,1846
20250211,111600,24683350700,58300,58400,58400,58100,713
20250211,111500,24641814800,58400,58200,58500,58100,3811
20250211,111400,24419521500,58200,57900,58300,57900,2553
20250211,111300,24271211700,58100,58100,58100,57900,838
20250211,111200,24222605700,58100,58200,58300,58000,1903
20250211,111100,24111764300,58300,57700,58300,57600,9863
20250211,111000,23540161000,57600,57600,57700,57600,73
20250211,110900,23535955800,57700,57700,57700,57600,133
20250211,110800,23528284600,57600,57700,57700,57600,318
20250211,110700,23509962700,57700,57700,57700,57600,441
20250211,110600,23484519100,57500,57500,57700,57400,430
20250211,110500,23459768500,57400,57300,57400,57300,551
20250211,110400,23428158100,57300,57200,57300,57200,392
20250211,110300,23405714900,57300,57400,57400,57200,690
20250211,110200,23366172200,57400,57300,57400,57300,91
20250211,110100,23360952300,57400,57700,57700,57400,1063
20250211,110000,23299875100,57700,57700,57800,57600,594
20250211,105900,23265612800,57800,57800,57900,57800,1169
20250211,105800,23198029200,57800,57600,58000,57600,2224
20250211,105700,23069357300,57800,57600,57800,57500,687
20250211,105600,23029735500,57700,57600,57700,57600,135
20250211,105500,23021957900,57700,57600,57700,57600,41
20250211,105400,23019594200,57600,57700,57700,57600,187
20250211,105300,23008821900,57700,57700,57700,57600,99
20250211,105200,23003111100,57700,57600,57700,57600,23
20250211,105100,23001785700,57600,57600,57700,57600,1480
20250211,105000,22916536400,57600,57700,57800,57600,693
20250211,104900,22876601000,57700,57700,57800,57500,2240
20250211,104800,22747403800,57600,57500,57800,57500,1443
20250211,104700,22664274400,57500,57400,57500,57400,490
20250211,104600,22636125600,57500,57500,57600,57400,938
20250211,104500,22582257800,57500,57400,57500,57300,641
20250211,104400,22545436500,57400,57300,57400,57200,449
20250211,104300,22519708800,57200,57200,57300,57200,345
20250211,104200,22499974400,57200,57300,57300,57200,299
20250211,104100,22482857200,57300,57400,57400,57200,121
20250211,104000,22475935000,57100,57400,57400,57100,681
20250211,103900,22436980700,57400,57300,57400,57200,544
20250211,103800,22405785900,57300,57300,57400,57300,379
20250211,103700,22384068500,57400,57400,57400,57300,232
20250211,103600,22370772400,57400,57400,57400,57200,401
20250211,103500,22347779900,57400,57400,57400,57200,220
20250211,103400,22335177600,57400,57200,57400,57200,602
20250211,103300,22300709200,57200,57300,57400,57100,1714
20250211,103200,22202627000,57300,57300,57300,57200,263
20250211,103100,22187568300,57200,56900,57200,56800,1961
20250211,103000,22075751100,56900,56900,56900,56800,1179
20250211,102900,22008696700,56900,56900,57000,56900,631
20250211,102800,21972790600,56900,56900,57000,56900,968
20250211,102700,21917646100,56800,57000,57100,56800,8109
20250211,102600,21456642900,57000,57100,57100,57000,807
20250211,102500,21410573800,57100,57100,57200,57100,609
20250211,102400,21375798100,57100,57200,57200,57100,396
20250211,102300,21353174500,57200,57300,57300,57200,183
20250211,102200,21342705700,57300,57200,57300,57100,889
20250211,102100,21291856200,57200,57300,57400,57200,175
20250211,102000,21281845000,57300,57300,57400,57200,1123
20250211,101900,21217531900,57200,57300,57400,57200,283
20250211,101800,21201338900,57300,57200,57400,57100,2651
20250211,101700,21049442700,57200,57300,57300,57200,413
20250211,101600,21025797400,57300,57000,57400,57000,731
20250211,101500,20984059400,57100,57200,57200,56900,12869
20250211,101400,20250260600,57200,57600,57600,57100,3736
20250211,101300,20036295100,57300,57500,57500,57300,1522
20250211,101200,19948941800,57500,57600,57700,57500,1031
20250211,101100,19889597500,57600,57700,57700,57600,480
20250211,101000,19861925900,57600,57800,57800,57600,464
20250211,100900,19835182700,57700,57900,57900,57700,475
20250211,100800,19807763600,57700,57900,58000,57700,1054
20250211,100700,19746771900,57900,57700,57900,57600,1212
20250211,100600,19676770200,57800,57800,57800,57700,146
20250211,100500,19668343900,57700,57800,57900,57700,343
20250211,100400,19648536700,57900,57400,58000,57400,840
20250211,100300,19600012400,57400,57400,57500,57300,298
20250211,100200,19582907400,57400,57500,57600,57400,974
20250211,100100,19526952600,57500,57400,57500,57400,1025
20250211,100000,19468115800,57400,57400,57500,57300,797
20250211,095900,19422385300,57400,57400,57500,57300,713
20250211,095800,19381467000,57400,57100,57400,57100,1975
20250211,095700,19268477800,57100,57400,57400,57000,9704
20250211,095600,18713932200,57300,57500,57500,57300,7257
20250211,095500,18297246700,57500,57700,57700,57500,5387
20250211,095400,17987193600,57700,57800,57900,57600,3100
20250211,095300,17808197600,57800,57900,57900,57800,1106
20250211,095200,17744231800,58000,58000,58100,57900,630
20250211,095100,17707704400,58000,58100,58300,58000,1205
20250211,095000,17637630800,58100,57700,58300,57700,2154
20250211,094900,17512616700,57700,57800,57900,57700,1384
20250211,094800,17432669700,57800,57700,57800,57600,2034
20250211,094700,17315309700,57700,57800,57800,57700,1018
20250211,094600,17256560900,57800,57700,57900,57600,1370
20250211,094500,17177490600,57600,57900,57900,57600,3505
20250211,094400,16975077900,57800,58100,58300,57800,9328
20250211,094300,16433871000,58000,58100,58200,58000,974
20250211,094200,16377296600,58000,58200,58200,58000,2516
20250211,094100,16231223100,58200,58100,58400,58100,1914
20250211,094000,16119955300,58200,58400,58500,58100,2100
20250211,093900,15997506700,58400,58200,58500,58200,3020
20250211,093800,15821489300,58200,58300,58400,58200,1936
20250211,093700,15708602400,58300,58400,58400,58300,1659
20250211,093600,15611806300,58400,58300,58400,58000,7208
20250211,093500,15192859200,58200,58300,58600,58200,4675
20250211,093400,14920347000,58300,59100,59200,58300,10815
20250211,093300,14285112900,59100,59100,59700,59100,4586
20250211,093200,14012522700,59200,59200,59200,59000,2892
20250211,093100,13841678400,59100,59600,59700,59100,6781
20250211,093000,13438798200,59700,59400,59700,59300,17029
20250211,092900,12425251900,59500,58600,59500,58500,9434
20250211,092800,11868722900,58700,59100,59300,58700,7788
20250211,092700,11409763400,58900,58800,59100,58500,5669
20250211,092600,11076337100,58900,59200,59600,58600,28132
20250211,092500,9410320600,59200,59100,59200,58400,12913
20250211,092400,8650355900,59000,58100,59300,58100,35673
20250211,092300,6553720100,58100,57700,58100,57700,2988
20250211,092200,6380966500,57700,58200,58200,57700,3365
20250211,092100,6186089900,58200,57900,58300,57800,2194
20250211,092000,6058447300,58000,58100,58200,57600,7177
20250211,091900,5643444600,58100,58200,58400,58000,5108
20250211,091800,5346095300,58300,58200,58500,58100,3305
20250211,091700,5153379200,58200,57700,58200,57600,4842
20250211,091600,4872660700,57700,57900,57900,57600,2632
20250211,091500,4720563800,57900,57600,58000,57500,4623
20250211,091400,4453038600,57500,56800,57600,56700,7753
20250211,091300,4008903200,56800,56800,57000,56800,1454
20250211,091200,3926199300,56900,57200,57300,56900,1755
20250211,091100,3826147000,57000,57100,57200,56700,11744
20250211,091000,3157053000,57100,57700,57800,57100,3534
20250211,090900,2954597300,57400,57200,57900,57200,1991
20250211,090800,2840119600,57200,57300,57400,57200,1992
20250211,090700,2726003900,57300,57900,58000,57300,5977
20250211,090600,2381452900,58000,57800,58000,57700,2439
20250211,090500,2240537300,57800,57600,57900,57500,1011
20250211,090400,2182137700,57500,57400,57800,57200,2259
20250211,090300,2052338000,57200,58600,58600,57200,9999
20250211,090200,1475241100,58400,57700,58700,57400,12751
20250211,090100,732266400,57700,57000,57800,56800,5272
20250211,090000,430213900,57000,57100,57500,56800,7529