KissMeData/011790/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,185700,65701384600,156100,156100,156100,156100,11880
20250214,185600,65701384600,156100,156100,156100,156100,0
20250214,185500,65701384600,156100,156100,156100,156100,0
20250214,185400,65701384600,156100,156100,156100,156100,0
20250214,185300,65701384600,156100,156100,156100,156100,0
20250214,185200,65701384600,156100,156100,156100,156100,0
20250214,185100,65701384600,156100,156100,156100,156100,0
20250214,185000,65701384600,156100,156100,156100,156100,0
20250214,184900,65701384600,156100,156100,156100,156100,0
20250214,184800,65701384600,156100,156100,156100,156100,0
20250214,184700,65701384600,156100,156100,156100,156100,0
20250214,184600,65701384600,156100,156100,156100,156100,0
20250214,184500,65701384600,156100,156100,156100,156100,0
20250214,184400,65701384600,156100,156100,156100,156100,0
20250214,184300,65701384600,156100,156100,156100,156100,0
20250214,184200,65701384600,156100,156100,156100,156100,0
20250214,184100,65701384600,156100,156100,156100,156100,0
20250214,184000,65701384600,156100,156100,156100,156100,0
20250214,183900,65701384600,156100,156100,156100,156100,0
20250214,183800,65701384600,156100,156100,156100,156100,0
20250214,183700,65701384600,156100,156100,156100,156100,0
20250214,183600,65701384600,156100,156100,156100,156100,0
20250214,183500,65701384600,156100,156100,156100,156100,0
20250214,183400,65701384600,156100,156100,156100,156100,0
20250214,183300,65701384600,156100,156100,156100,156100,0
20250214,183200,65701384600,156100,156100,156100,156100,0
20250214,183100,65701384600,156100,156100,156100,156100,0
20250214,183000,65701384600,156100,156100,156100,156100,0
20250214,182900,65701384600,156100,156100,156100,156100,0
20250214,182800,65701384600,156100,156100,156100,156100,0
20250214,182700,65701384600,156100,156100,156100,156100,11880
20250214,182600,65701384600,156100,156100,156100,156100,0
20250214,182500,65701384600,156100,156100,156100,156100,0
20250214,182400,65701384600,156100,156100,156100,156100,0
20250214,182300,65701384600,156100,156100,156100,156100,0
20250214,182200,65701384600,156100,156100,156100,156100,0
20250214,182100,65701384600,156100,156100,156100,156100,0
20250214,182000,65701384600,156100,156100,156100,156100,0
20250214,181900,65701384600,156100,156100,156100,156100,0
20250214,181800,65701384600,156100,156100,156100,156100,0
20250214,181700,65701384600,156100,156100,156100,156100,0
20250214,181600,65701384600,156100,156100,156100,156100,0
20250214,181500,65701384600,156100,156100,156100,156100,0
20250214,181400,65701384600,156100,156100,156100,156100,0
20250214,181300,65701384600,156100,156100,156100,156100,0
20250214,181200,65701384600,156100,156100,156100,156100,0
20250214,181100,65701384600,156100,156100,156100,156100,0
20250214,181000,65701384600,156100,156100,156100,156100,0
20250214,180900,65701384600,156100,156100,156100,156100,0
20250214,180800,65701384600,156100,156100,156100,156100,0
20250214,180700,65701384600,156100,156100,156100,156100,0
20250214,180600,65701384600,156100,156100,156100,156100,0
20250214,180500,65701384600,156100,156100,156100,156100,0
20250214,180400,65701384600,156100,156100,156100,156100,0
20250214,180300,65701384600,156100,156100,156100,156100,0
20250214,180200,65701384600,156100,156100,156100,156100,0
20250214,180100,65701384600,156100,156100,156100,156100,0
20250214,180000,65701384600,156100,156100,156100,156100,0
20250214,175900,65701384600,156100,156100,156100,156100,0
20250214,175800,65701384600,156100,156100,156100,156100,0
20250214,175700,65701384600,156100,156100,156100,156100,11880
20250214,175600,65701384600,156100,156100,156100,156100,0
20250214,175500,65701384600,156100,156100,156100,156100,0
20250214,175400,65701384600,156100,156100,156100,156100,0
20250214,175300,65701384600,156100,156100,156100,156100,0
20250214,175200,65701384600,156100,156100,156100,156100,0
20250214,175100,65701384600,156100,156100,156100,156100,0
20250214,175000,65701384600,156100,156100,156100,156100,0
20250214,174900,65701384600,156100,156100,156100,156100,0
20250214,174800,65701384600,156100,156100,156100,156100,0
20250214,174700,65701384600,156100,156100,156100,156100,0
20250214,174600,65701384600,156100,156100,156100,156100,0
20250214,174500,65701384600,156100,156100,156100,156100,0
20250214,174400,65701384600,156100,156100,156100,156100,0
20250214,174300,65701384600,156100,156100,156100,156100,0
20250214,174200,65701384600,156100,156100,156100,156100,0
20250214,174100,65701384600,156100,156100,156100,156100,0
20250214,174000,65701384600,156100,156100,156100,156100,0
20250214,173900,65701384600,156100,156100,156100,156100,0
20250214,173800,65701384600,156100,156100,156100,156100,0
20250214,173700,65701384600,156100,156100,156100,156100,0
20250214,173600,65701384600,156100,156100,156100,156100,0
20250214,173500,65701384600,156100,156100,156100,156100,0
20250214,173400,65701384600,156100,156100,156100,156100,0
20250214,173300,65701384600,156100,156100,156100,156100,0
20250214,173200,65701384600,156100,156100,156100,156100,0
20250214,173100,65701384600,156100,156100,156100,156100,0
20250214,173000,65701384600,156100,156100,156100,156100,0
20250214,172900,65701384600,156100,156100,156100,156100,0
20250214,172800,65701384600,156100,156100,156100,156100,0
20250214,172700,65701384600,156100,156100,156100,156100,11880
20250214,172600,65701384600,156100,156100,156100,156100,0
20250214,172500,65701384600,156100,156100,156100,156100,0
20250214,172400,65701384600,156100,156100,156100,156100,0
20250214,172300,65701384600,156100,156100,156100,156100,0
20250214,172200,65701384600,156100,156100,156100,156100,0
20250214,172100,65701384600,156100,156100,156100,156100,0
20250214,172000,65701384600,156100,156100,156100,156100,0
20250214,171900,65701384600,156100,156100,156100,156100,0
20250214,171800,65701384600,156100,156100,156100,156100,0
20250214,171700,65701384600,156100,156100,156100,156100,0
20250214,171600,65701384600,156100,156100,156100,156100,0
20250214,171500,65701384600,156100,156100,156100,156100,0
20250214,171400,65701384600,156100,156100,156100,156100,0
20250214,171300,65701384600,156100,156100,156100,156100,0
20250214,171200,65701384600,156100,156100,156100,156100,0
20250214,171100,65701384600,156100,156100,156100,156100,0
20250214,171000,65701384600,156100,156100,156100,156100,0
20250214,170900,65701384600,156100,156100,156100,156100,0
20250214,170800,65701384600,156100,156100,156100,156100,0
20250214,170700,65701384600,156100,156100,156100,156100,0
20250214,170600,65701384600,156100,156100,156100,156100,0
20250214,170500,65701384600,156100,156100,156100,156100,0
20250214,170400,65701384600,156100,156100,156100,156100,0
20250214,170300,65701384600,156100,156100,156100,156100,0
20250214,170200,65701384600,156100,156100,156100,156100,0
20250214,170100,65701384600,156100,156100,156100,156100,0
20250214,170000,65701384600,156100,156100,156100,156100,0
20250214,165900,65701384600,156100,156100,156100,156100,0
20250214,165800,65701384600,156100,156100,156100,156100,0
20250214,165700,65701384600,156100,156100,156100,156100,11880
20250214,165600,65701384600,156100,156100,156100,156100,0
20250214,165500,65701384600,156100,156100,156100,156100,0
20250214,165400,65701384600,156100,156100,156100,156100,0
20250214,165300,65701384600,156100,156100,156100,156100,0
20250214,165200,65701384600,156100,156100,156100,156100,0
20250214,165100,65701384600,156100,156100,156100,156100,0
20250214,165000,65701384600,156100,156100,156100,156100,0
20250214,164900,65701384600,156100,156100,156100,156100,0
20250214,164800,65701384600,156100,156100,156100,156100,0
20250214,164700,65701384600,156100,156100,156100,156100,0
20250214,164600,65701384600,156100,156100,156100,156100,0
20250214,164500,65701384600,156100,156100,156100,156100,0
20250214,164400,65701384600,156100,156100,156100,156100,0
20250214,164300,65701384600,156100,156100,156100,156100,0
20250214,164200,65701384600,156100,156100,156100,156100,0
20250214,164100,65701384600,156100,156100,156100,156100,0
20250214,164000,65701384600,156100,156100,156100,156100,0
20250214,163900,65701384600,156100,156100,156100,156100,0
20250214,163800,65701384600,156100,156100,156100,156100,0
20250214,163700,65701384600,156100,156100,156100,156100,0
20250214,163600,65701384600,156100,156100,156100,156100,0
20250214,163500,65701384600,156100,156100,156100,156100,0
20250214,163400,65701384600,156100,156100,156100,156100,0
20250214,163300,65701384600,156100,156100,156100,156100,0
20250214,163200,65701384600,156100,156100,156100,156100,0
20250214,163100,65701384600,156100,156100,156100,156100,0
20250214,163000,65701384600,156100,156100,156100,156100,0
20250214,162900,65701384600,156100,156100,156100,156100,0
20250214,162800,65701384600,156100,156100,156100,156100,0
20250214,162700,65701384600,156100,156100,156100,156100,11880
20250214,162600,65701384600,156100,156100,156100,156100,0
20250214,162500,65701384600,156100,156100,156100,156100,0
20250214,162400,65701384600,156100,156100,156100,156100,0
20250214,162300,65701384600,156100,156100,156100,156100,0
20250214,162200,65701384600,156100,156100,156100,156100,0
20250214,162100,65701384600,156100,156100,156100,156100,0
20250214,162000,65701384600,156100,156100,156100,156100,0
20250214,161900,65701384600,156100,156100,156100,156100,0
20250214,161800,65701384600,156100,156100,156100,156100,0
20250214,161700,65701384600,156100,156100,156100,156100,0
20250214,161600,65701384600,156100,156100,156100,156100,0
20250214,161500,65701384600,156100,156100,156100,156100,0
20250214,161400,65701384600,156100,156100,156100,156100,0
20250214,161300,65701384600,156100,156100,156100,156100,0
20250214,161200,65701384600,156100,156100,156100,156100,0
20250214,161100,65701384600,156100,156100,156100,156100,0
20250214,161000,65701384600,156100,156100,156100,156100,0
20250214,160900,65701384600,156100,156100,156100,156100,0
20250214,160800,65701384600,156100,156100,156100,156100,0
20250214,160700,65701384600,156100,156100,156100,156100,0
20250214,160600,65701384600,156100,156100,156100,156100,0
20250214,160500,65701384600,156100,156100,156100,156100,0
20250214,160400,65701384600,156100,156100,156100,156100,0
20250214,160300,65701384600,156100,156100,156100,156100,0
20250214,160200,65701384600,156100,156100,156100,156100,0
20250214,160100,65701384600,156100,156100,156100,156100,0
20250214,160000,65701384600,156100,156100,156100,156100,0
20250214,155900,65701384600,156100,156100,156100,156100,0
20250214,155800,65701384600,156100,156100,156100,156100,0
20250214,155700,65701384600,156100,156100,156100,156100,11880
20250214,155600,65701384600,156100,156100,156100,156100,0
20250214,155500,65701384600,156100,156100,156100,156100,0
20250214,155400,65701384600,156100,156100,156100,156100,0
20250214,155300,65701384600,156100,156100,156100,156100,0
20250214,155200,65701384600,156100,156100,156100,156100,0
20250214,155100,65701384600,156100,156100,156100,156100,0
20250214,155000,65701384600,156100,156100,156100,156100,0
20250214,154900,65701384600,156100,156100,156100,156100,0
20250214,154800,65701384600,156100,156100,156100,156100,0
20250214,154700,65701384600,156100,156100,156100,156100,0
20250214,154600,65701384600,156100,156100,156100,156100,0
20250214,154500,65701384600,156100,156100,156100,156100,0
20250214,154400,65701384600,156100,156100,156100,156100,0
20250214,154300,65701384600,156100,156100,156100,156100,0
20250214,154200,65701384600,156100,156100,156100,156100,0
20250214,154100,65701384600,156100,156100,156100,156100,0
20250214,154000,65701384600,156100,156100,156100,156100,0
20250214,153900,65701384600,156100,156100,156100,156100,0
20250214,153800,65701384600,156100,156100,156100,156100,0
20250214,153700,65701384600,156100,156100,156100,156100,0
20250214,153600,65701384600,156100,156100,156100,156100,0
20250214,153500,65701384600,156100,156100,156100,156100,0
20250214,153400,65701384600,156100,156100,156100,156100,0
20250214,153300,65701384600,156100,156100,156100,156100,0
20250214,153200,65701384600,156100,156100,156100,156100,0
20250214,153100,65701384600,156100,156100,156100,156100,0
20250214,153000,65701384600,156100,156100,156100,156100,11880
20250214,152900,63846916600,156200,156200,156200,156200,0
20250214,152800,63846916600,156200,156200,156200,156200,0
20250214,152700,63846916600,156200,156200,156200,156200,0
20250214,152600,63846916600,156200,156200,156200,156200,0
20250214,152500,63846916600,156200,156200,156200,156200,0
20250214,152400,63846916600,156200,156200,156200,156200,0
20250214,152300,63846916600,156200,156200,156200,156200,0
20250214,152200,63846916600,156200,156200,156200,156200,0
20250214,152100,63846916600,156200,156200,156200,156200,0
20250214,152000,63846916600,156200,156200,156200,156200,0
20250214,151900,63846916600,156200,156300,156300,156100,2496
20250214,151800,63457015400,156300,156200,156300,156100,1784
20250214,151700,63178361700,156200,156200,156300,156100,1970
20250214,151600,62870683900,156200,156300,156300,156100,1695
20250214,151500,62605981100,156200,156000,156200,155900,1469
20250214,151400,62376824300,156000,155900,156100,155800,1522
20250214,151300,62139467800,155800,155900,156000,155800,1679
20250214,151200,61877751600,155800,156100,156200,155800,3646
20250214,151100,61309011600,156100,156200,156300,156000,2899
20250214,151000,60856505200,156100,156500,156500,156100,3663
20250214,150900,60284270800,156500,156700,156700,156400,3502
20250214,150800,59736013300,156700,156800,156800,156600,1441
20250214,150700,59510236300,156800,156900,157000,156700,1498
20250214,150600,59275330900,156900,157100,157100,156900,6183
20250214,150500,58304630100,157000,157100,157100,157000,1186
20250214,150400,58118416900,157000,157200,157200,157000,1022
20250214,150300,57957914600,157200,157200,157200,157100,1776
20250214,150200,57678883900,157200,157100,157200,157000,1018
20250214,150100,57518962000,157100,157000,157100,157000,1399
20250214,150000,57299241500,157100,157000,157100,157000,1610
20250214,145900,57046421500,157000,157100,157200,157000,2401
20250214,145800,56669325900,157100,157300,157300,157100,2064
20250214,145700,56345002600,157200,157400,157500,157200,2252
20250214,145600,55990815200,157400,157800,157800,157400,8336
20250214,145500,54677327300,157800,157700,157900,157700,1024
20250214,145400,54515736700,157700,157700,157800,157700,952
20250214,145300,54365560700,157700,157800,157800,157700,676
20250214,145200,54258926700,157800,157700,157800,157700,308
20250214,145100,54210350700,157800,157700,157900,157700,563
20250214,145000,54121543100,157700,157800,157900,157700,793
20250214,144900,53996408800,157800,158100,158100,157800,1410
20250214,144800,53773743100,158000,158200,158300,158000,547
20250214,144700,53687253500,158300,158100,158300,158000,424
20250214,144600,53620198800,158100,158200,158200,158000,123
20250214,144500,53600752700,158100,158100,158200,158000,668
20250214,144400,53495178700,158100,157900,158200,157900,544
20250214,144300,53409205700,158000,158000,158000,157900,349
20250214,144200,53354070700,158000,157900,158000,157800,376
20250214,144100,53294705000,157900,157900,158000,157900,536
20250214,144000,53210043100,158000,157900,158000,157800,603
20250214,143900,53114834700,157800,157800,157900,157700,269
20250214,143800,53072387900,157800,157800,157900,157700,528
20250214,143700,52989076200,157800,158000,158000,157700,1203
20250214,143600,52799320600,158000,157800,158000,157800,430
20250214,143500,52731424600,157800,157800,157900,157700,460
20250214,143400,52658836100,157800,157800,157800,157700,1369
20250214,143300,52442928700,157800,157900,157900,157700,1134
20250214,143200,52263997600,157900,157800,157900,157700,1354
20250214,143100,52050380400,157800,157700,157800,157700,713
20250214,143000,51937891900,157700,157700,157800,157700,803
20250214,142900,51811250200,157700,158000,158000,157700,2551
20250214,142800,51408594800,157900,158000,158000,157900,697
20250214,142700,51298529600,157900,158000,158100,157900,1461
20250214,142600,51067743100,158000,158300,158300,158000,2594
20250214,142500,50657710800,158300,158300,158400,158300,614
20250214,142400,50560513000,158400,158300,158400,158300,118
20250214,142300,50541829700,158300,158400,158400,158300,59
20250214,142200,50532484400,158300,158300,158400,158200,568
20250214,142100,50442570000,158300,158300,158300,158200,598
20250214,142000,50347958200,158300,158400,158400,158300,389
20250214,141900,50286375600,158300,158400,158400,158300,57
20250214,141800,50277348500,158400,158600,158600,158300,405
20250214,141700,50213161900,158600,158500,158600,158400,502
20250214,141600,50133576300,158400,158400,158500,158400,94
20250214,141500,50118685900,158400,158400,158400,158300,140
20250214,141400,50096512100,158400,158400,158400,158300,65
20250214,141300,50086221300,158300,158300,158300,158200,471
20250214,141200,50011679800,158300,158300,158300,158200,110
20250214,141100,49994274200,158200,158300,158300,158200,390
20250214,141000,49932563400,158300,158300,158300,158200,119
20250214,140900,49913726500,158200,158300,158400,158200,269
20250214,140800,49871135800,158400,158300,158400,158200,73
20250214,140700,49859576400,158300,158300,158400,158200,242
20250214,140600,49821266600,158400,158300,158400,158300,18
20250214,140500,49818415800,158300,158300,158300,158200,140
20250214,140400,49796257100,158300,158300,158400,158200,241
20250214,140300,49758105300,158400,158300,158400,158300,219
20250214,140200,49723424600,158300,158300,158400,158200,76
20250214,140100,49711393400,158200,158200,158300,158100,303
20250214,140000,49663471700,158200,158100,158200,158000,292
20250214,135900,49617312000,158000,158000,158100,158000,70
20250214,135800,49606249900,158000,158100,158100,158000,204
20250214,135700,49574015700,158100,158000,158100,157900,2654
20250214,135600,49154670100,158100,158100,158100,158000,314
20250214,135500,49105038900,158100,158100,158300,158000,2493
20250214,135400,48710975900,158100,158100,158200,158100,255
20250214,135300,48670658800,158100,158100,158200,158100,483
20250214,135200,48594295700,158100,158100,158200,158100,251
20250214,135100,48554606900,158200,158100,158300,158100,1521
20250214,135000,48314109800,158100,158200,158200,158100,287
20250214,134900,48268718900,158200,158200,158300,158100,499
20250214,134800,48189796900,158300,158200,158300,158200,179
20250214,134700,48161478200,158200,158500,158500,158100,125
20250214,134600,48141703100,158500,158200,158500,158100,90
20250214,134500,48127464700,158100,158200,158500,158100,604
20250214,134400,48031893500,158200,158200,158200,158100,412
20250214,134300,47966717400,158200,158200,158200,158100,498
20250214,134200,47887976100,158100,158200,158200,158100,87
20250214,134100,47874214500,158300,158200,158300,158100,133
20250214,134000,47853173000,158200,158200,158300,158100,328
20250214,133900,47801284600,158100,158200,158200,158100,337
20250214,133800,47747990400,158100,158200,158200,158100,57
20250214,133700,47738977400,158200,158300,158400,158200,511
20250214,133600,47658111400,158200,158200,158300,158100,1382
20250214,133500,47439468500,158200,158200,158300,158100,761
20250214,133400,47319091600,158200,158300,158300,158200,631
20250214,133300,47219234900,158200,158400,158400,158200,1162
20250214,133200,47035373600,158300,158300,158500,158300,138
20250214,133100,47013515600,158500,158300,158500,158200,988
20250214,133000,46857177800,158300,158500,158500,158300,1101
20250214,132900,46682769500,158600,158500,158600,158500,297
20250214,132800,46635678900,158500,158500,158600,158500,253
20250214,132700,46595567700,158500,158600,158700,158500,254
20250214,132600,46555282800,158700,158800,158800,158700,326
20250214,132500,46503520100,158800,158500,158800,158400,526
20250214,132400,46420109000,158400,158600,158600,158400,70
20250214,132300,46409015100,158500,158500,158500,158400,448
20250214,132200,46338040400,158500,158500,158500,158400,292
20250214,132100,46291760000,158500,158500,158600,158400,261
20250214,132000,46250391500,158600,158600,158700,158500,107
20250214,131900,46233419700,158600,158400,158600,158400,82
20250214,131800,46220428000,158400,158200,158400,158200,59
20250214,131700,46211090800,158200,158200,158200,158200,251
20250214,131600,46171382600,158300,158100,158300,158000,454
20250214,131500,46099586500,158100,158200,158300,158000,2616
20250214,131400,45685952900,158200,158300,158400,158200,240
20250214,131300,45647970400,158300,158100,158300,158100,962
20250214,131200,45495833100,158100,158200,158200,158100,633
20250214,131100,45395747100,158100,158100,158200,158100,836
20250214,131000,45263567000,158100,158200,158200,158000,2337
20250214,130900,44894105100,158100,158300,158300,158100,564
20250214,130800,44804900300,158300,158400,158400,158100,2970
20250214,130700,44335030300,158300,158300,158400,158200,160
20250214,130600,44309705100,158300,158300,158400,158300,1647
20250214,130500,44048984400,158300,158400,158500,158300,229
20250214,130400,44012721400,158400,158500,158500,158400,896
20250214,130300,43870763000,158500,158400,158500,158400,191
20250214,130200,43840490400,158500,158500,158600,158400,548
20250214,130100,43753632400,158500,158500,158500,158400,1013
20250214,130000,43593076400,158500,158400,158500,158400,183
20250214,125900,43564081000,158400,158400,158500,158400,250
20250214,125800,43524469400,158500,158400,158500,158400,104
20250214,125700,43507994200,158500,158500,158500,158400,844
20250214,125600,43374303200,158500,158400,158500,158400,580
20250214,125500,43282385700,158500,158300,158500,158300,628
20250214,125400,43182940600,158400,158700,158700,158300,3510
20250214,125300,42626628600,158700,158800,158900,158700,878
20250214,125200,42487206600,158800,158800,158900,158800,75
20250214,125100,42475295400,158800,158800,158900,158700,437
20250214,125000,42405938400,158800,158900,158900,158700,734
20250214,124900,42289352000,159000,159000,159000,158900,325
20250214,124800,42237708200,159000,159000,159100,158900,85
20250214,124700,42224192900,159000,159100,159100,159000,221
20250214,124600,42189052300,159000,159000,159100,159000,427
20250214,124500,42121158600,159100,159000,159100,159000,165
20250214,124400,42094915700,159100,159000,159100,159000,188
20250214,124300,42065011600,159000,159000,159100,159000,135
20250214,124200,42043535500,159100,159000,159100,159000,113
20250214,124100,42025566000,159000,159000,159100,158900,215
20250214,124000,41991372300,159000,159000,159100,158900,700
20250214,123900,41880092700,159000,158900,159000,158900,251
20250214,123800,41840205800,159000,158900,159000,158900,161
20250214,123700,41814607400,159000,158900,159000,158900,61
20250214,123600,41804910600,159000,158900,159000,158900,307
20250214,123500,41756098000,158900,158800,159000,158700,471
20250214,123400,41681279600,158800,158700,158800,158700,200
20250214,123300,41649538500,158800,158800,158800,158700,51
20250214,123200,41641443900,158700,158600,158700,158600,69
20250214,123100,41630498700,158700,158700,158700,158600,198
20250214,123000,41599087200,158700,158600,158700,158600,90
20250214,122900,41584812700,158700,158600,158800,158600,587
20250214,122800,41491691100,158700,158800,158800,158600,307
20250214,122700,41442998300,158700,158600,158700,158600,169
20250214,122600,41416180700,158600,158600,158700,158600,318
20250214,122500,41365745000,158700,158700,158700,158600,120
20250214,122400,41346712300,158700,158700,158700,158600,185
20250214,122300,41317370000,158600,158600,158700,158600,142
20250214,122200,41294837900,158700,158600,158700,158500,89
20250214,122100,41280722200,158600,158500,158600,158500,135
20250214,122000,41259319000,158500,158400,158500,158400,210
20250214,121900,41226035600,158500,158400,158500,158400,357
20250214,121800,41169481700,158500,158500,158600,158400,1383
20250214,121700,40950301600,158600,158500,158600,158500,849
20250214,121600,40815720100,158500,158700,158700,158500,1736
20250214,121500,40540389000,158600,158800,158800,158600,1566
20250214,121400,40291848900,158800,158900,159000,158800,671
20250214,121300,40185240600,158900,158900,159000,158900,417
20250214,121200,40118945000,158900,159100,159200,158900,765
20250214,121100,39997311800,159100,159200,159200,159100,92
20250214,121000,39982673500,159100,159100,159200,159100,170
20250214,120900,39955623600,159100,159100,159100,159000,1081
20250214,120800,39783733400,159200,159100,159200,159000,184
20250214,120700,39754465700,159100,159000,159100,159000,171
20250214,120600,39727265000,159100,159100,159100,159000,108
20250214,120500,39710086100,159100,159100,159100,159000,509
20250214,120400,39629107200,159200,159200,159200,159100,52
20250214,120300,39620833500,159200,159200,159200,159100,117
20250214,120200,39602211200,159200,159000,159200,159000,410
20250214,120100,39537007000,159000,159000,159200,159000,188
20250214,120000,39507104300,159100,159100,159100,159000,331
20250214,115900,39454472500,159000,159100,159100,159000,307
20250214,115800,39405648100,159100,159000,159200,159000,176
20250214,115700,39377658500,159100,159100,159100,159000,209
20250214,115600,39344419300,159200,159000,159200,159000,201
20250214,115500,39312456900,159000,158900,159100,158900,103
20250214,115400,39296080100,159000,158900,159100,158800,1479
20250214,115300,39061157700,158900,159200,159300,158900,1581
20250214,115200,38809744500,159200,159200,159300,159100,301
20250214,115100,38761828500,159200,159200,159300,159200,155
20250214,115000,38737152300,159200,159200,159200,159100,124
20250214,114900,38717422300,159100,159100,159200,159100,95
20250214,114800,38702304800,159200,159200,159200,159100,224
20250214,114700,38666663600,159200,159200,159300,159100,640
20250214,114600,38564792500,159300,159400,159400,159300,240
20250214,114500,38526560200,159400,159400,159400,159200,190
20250214,114400,38496294100,159300,159300,159400,159300,343
20250214,114300,38441652800,159300,159300,159400,159300,107
20250214,114200,38424607100,159300,159300,159300,159200,212
20250214,114100,38390839700,159300,159200,159300,159200,162
20250214,114000,38365034300,159200,159100,159300,159100,185
20250214,113900,38335583000,159200,159300,159400,159200,272
20250214,113800,38292269600,159300,159300,159400,159300,159
20250214,113700,38266934000,159300,159400,159400,159300,217
20250214,113600,38232354500,159400,159300,159400,159200,120
20250214,113500,38213238300,159300,159200,159300,159200,157
20250214,113400,38188237000,159200,159100,159200,159100,261
20250214,113300,38146688500,159100,159000,159100,159000,252
20250214,113200,38106601500,159100,159200,159200,159100,181
20250214,113100,38077801100,159100,159300,159300,159100,534
20250214,113000,37992826700,159300,159200,159300,159100,331
20250214,112900,37940138000,159200,159300,159300,159200,245
20250214,112800,37901127100,159300,159300,159300,159200,89
20250214,112700,37886952600,159300,159300,159300,159100,217
20250214,112600,37852408100,159300,159100,159300,159100,185
20250214,112500,37822951800,159100,159200,159200,159100,145
20250214,112400,37799880800,159100,159000,159200,159000,597
20250214,112300,37704919700,159000,159000,159000,158900,296
20250214,112200,37657862400,159000,159000,159000,158900,166
20250214,112100,37631482200,158900,158800,158900,158800,376
20250214,112000,37571759400,158800,158900,158900,158800,403
20250214,111900,37507733200,158900,159000,159100,158900,480
20250214,111800,37431419500,159000,159100,159100,159000,371
20250214,111700,37372426200,159000,159100,159200,159000,503
20250214,111600,37292407100,159100,159200,159200,159100,723
20250214,111500,37177348600,159200,159200,159300,159200,77
20250214,111400,37165087800,159300,159200,159300,159200,302
20250214,111300,37117006400,159200,159200,159300,159200,470
20250214,111200,37042182300,159200,159300,159300,159200,78
20250214,111100,37029758000,159300,159400,159500,159300,513
20250214,111000,36948017600,159500,159700,159800,159500,560
20250214,110900,36858624100,159700,159700,159700,159600,262
20250214,110800,36816785700,159600,159600,159700,159500,398
20250214,110700,36753262800,159700,159600,159700,159600,197
20250214,110600,36721814300,159600,159600,159600,159500,281
20250214,110500,36676973300,159600,159500,159700,159500,133
20250214,110400,36655748200,159500,159700,159800,159400,228
20250214,110300,36619349700,159800,159900,159900,159800,458
20250214,110200,36546148500,159900,159400,159900,159400,1248
20250214,110100,36346982300,159300,159200,159400,159200,471
20250214,110000,36271960900,159200,159200,159300,159200,120
20250214,105900,36252854700,159200,159200,159300,159100,243
20250214,105800,36214168200,159200,159300,159400,159200,359
20250214,105700,36156987500,159400,159300,159400,159300,323
20250214,105600,36105525300,159300,159400,159400,159200,241
20250214,105500,36067147300,159100,159200,159400,159100,600
20250214,105400,35971639500,159200,159100,159200,159000,298
20250214,105300,35924231900,159000,159000,159000,158800,203
20250214,105200,35891973600,158800,159000,159100,158800,498
20250214,105100,35812782200,158800,158800,159100,158700,711
20250214,105000,35699774700,158800,158700,158800,158600,378
20250214,104900,35639778400,158600,158800,158900,158600,1540
20250214,104800,35395358600,158800,158900,158900,158800,573
20250214,104700,35304348600,158900,158800,159000,158800,162
20250214,104600,35278606400,158900,158800,158900,158800,161
20250214,104500,35253029200,158900,158900,159000,158800,433
20250214,104400,35184222200,158900,158900,159000,158800,199
20250214,104300,35152598900,158900,158900,159000,158800,347
20250214,104200,35097467600,158800,158900,159000,158800,260
20250214,104100,35056143200,159000,158800,159100,158800,283
20250214,104000,35011172200,158900,158800,158900,158700,683
20250214,103900,34902708900,158800,158800,158800,158700,110
20250214,103800,34885242600,158800,158900,158900,158700,531
20250214,103700,34800913600,158900,159100,159100,158800,203
20250214,103600,34768653200,159100,158800,159100,158800,342
20250214,103500,34714322000,158800,158800,158900,158800,142
20250214,103400,34691769500,158900,158900,158900,158800,197
20250214,103300,34660479400,158900,159000,159100,158900,1147
20250214,103200,34478217000,158900,159000,159100,158900,523
20250214,103100,34395070800,159000,159200,159200,158900,1007
20250214,103000,34234981300,159200,159200,159200,159000,678
20250214,102900,34127107200,159200,159200,159200,159000,464
20250214,102800,34053289600,159100,159200,159200,159100,127
20250214,102700,34033077000,159200,159300,159300,159200,181
20250214,102600,34004260300,159200,159100,159300,159100,613
20250214,102500,33906713700,159100,158700,159200,158600,515
20250214,102400,33824860200,158700,158900,158900,158500,1653
20250214,102300,33562580500,158900,159100,159300,158900,1580
20250214,102200,33311290200,159100,159400,159400,159000,1930
20250214,102100,33004167900,159400,159500,159500,159300,500
20250214,102000,32924464100,159500,159500,159500,159400,272
20250214,101900,32881093900,159500,159600,160000,159400,1239
20250214,101800,32683444700,159600,160300,160400,159600,1564
20250214,101700,32433200600,160300,160100,160300,160100,547
20250214,101600,32345583500,160200,159300,160200,159200,795
20250214,101500,32218584300,159300,159400,159400,159200,908
20250214,101400,32073949300,159400,159800,159800,159300,1645
20250214,101300,31811595400,159500,159900,159900,159400,2700
20250214,101200,31380565400,159900,159700,160000,159700,1489
20250214,101100,31142635800,159700,159800,160000,159600,1757
20250214,101000,30861836800,159800,160700,160800,159800,3086
20250214,100900,30367466000,160900,160700,161300,160600,3504
20250214,100800,29803745500,160800,161500,161600,160600,4237
20250214,100700,29120961100,161600,161700,161900,161400,2820
20250214,100600,28665094900,161800,161400,162000,161200,7157
20250214,100500,27506858200,161700,160000,161700,159900,5194
20250214,100400,26671249200,159800,159700,160100,159600,2730
20250214,100300,26234789300,159700,159000,159700,159000,2506
20250214,100200,25834811600,159000,159000,159400,158800,1577
20250214,100100,25583844000,158800,158500,159000,158500,338
20250214,100000,25530207600,158600,158500,158600,158400,824
20250214,095900,25399652100,158500,158600,158700,158500,496
20250214,095800,25321007300,158600,158600,158900,158500,299
20250214,095700,25273575100,158900,159000,159000,158300,1943
20250214,095600,24965199200,158900,158900,159100,158800,1514
20250214,095500,24724624100,158900,158900,159100,158800,1208
20250214,095400,24532607900,158900,158600,158900,158500,572
20250214,095300,24441861000,158600,158800,159000,158600,2114
20250214,095200,24106211500,158700,158600,158800,158500,1009
20250214,095100,23946103200,158600,158600,158700,158400,787
20250214,095000,23821337900,158600,158200,158600,158100,678
20250214,094900,23713977300,158200,158300,158300,158100,437
20250214,094800,23644840400,158200,158000,158300,158000,415
20250214,094700,23579224800,158100,158100,158200,157900,1648
20250214,094600,23318785000,158000,158500,158600,158000,1672
20250214,094500,23054092000,158400,158200,158500,157800,1322
20250214,094400,22844921200,158000,157900,158200,157900,1793
20250214,094300,22561596100,158000,157800,158000,157600,2191
20250214,094200,22215974200,157700,157700,157700,157600,1229
20250214,094100,22022253000,157700,157900,158200,157600,3662
20250214,094000,21444219500,157800,158000,158100,157800,2213
20250214,093900,21094760100,158100,158200,158200,158000,2262
20250214,093800,20737243400,158100,158100,158300,158000,2869
20250214,093700,20283765200,158100,158500,158700,158000,6792
20250214,093600,19208770500,158500,158800,158800,158500,2071
20250214,093500,18880196900,158700,158900,159000,158700,2120
20250214,093400,18543407600,159000,159100,159300,158900,982
20250214,093300,18387279400,158900,159200,159300,158900,1242
20250214,093200,18189794200,159300,158800,159300,158700,1257
20250214,093100,17990016700,158700,158800,158800,158600,1617
20250214,093000,17733424100,158800,159000,159000,158700,4165
20250214,092900,17071853100,159000,159200,159300,158800,5099
20250214,092800,16261117700,159300,159600,159700,159200,5755
20250214,092700,15343929300,159700,159800,159900,159600,1002
20250214,092600,15183922900,159800,159900,159900,159600,3863
20250214,092500,14567119100,159800,159700,159900,159600,2587
20250214,092400,14153960200,159800,160100,160200,159700,2863
20250214,092300,13695973700,160100,160800,160800,160100,3834
20250214,092200,13081088600,160700,160800,160900,160600,834
20250214,092100,12947074500,160500,160400,160800,160300,1597
20250214,092000,12690867000,160300,160900,161100,160300,2388
20250214,091900,12307224900,160900,161300,161400,160900,2097
20250214,091800,11969253900,161300,161200,161400,161100,1736
20250214,091700,11689407700,161200,161500,161600,161000,1152
20250214,091600,11503583500,161500,161200,161900,161200,4197
20250214,091500,10825775200,161200,161000,161200,161000,1706
20250214,091400,10550976200,161000,161200,161300,160900,3148
20250214,091300,10043876900,161200,161100,161500,160800,3544
20250214,091200,9472489200,161100,161200,161400,161000,1708
20250214,091100,9197370400,161400,161500,161500,161000,2927
20250214,091000,8725130200,161400,162200,162500,161400,6098
20250214,090900,7738470300,162200,161900,162300,161300,5334
20250214,090800,6874781600,161800,159700,161800,159700,4459
20250214,090700,6158295300,159700,160000,160100,159600,4035
20250214,090600,5513448000,160000,160100,160200,159900,3380
20250214,090500,4972579600,160000,160600,160600,160000,3714
20250214,090400,4377757800,160600,160900,161000,160500,3005
20250214,090300,3894695100,161000,160900,161100,160500,3223
20250214,090200,3376378400,160600,160000,161100,160000,2622
20250214,090100,2955475900,160000,160800,161300,159900,5679
20250214,090000,2043689300,160800,160100,160900,159600,11014