KissMeData/035760/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,192000,3807762300,57000,57000,57000,57000,1763
20250211,191900,3807762300,57000,57000,57000,57000,0
20250211,191800,3807762300,57000,57000,57000,57000,0
20250211,191700,3807762300,57000,57000,57000,57000,0
20250211,191600,3807762300,57000,57000,57000,57000,0
20250211,191500,3807762300,57000,57000,57000,57000,0
20250211,191400,3807762300,57000,57000,57000,57000,0
20250211,191300,3807762300,57000,57000,57000,57000,0
20250211,191200,3807762300,57000,57000,57000,57000,0
20250211,191100,3807762300,57000,57000,57000,57000,0
20250211,191000,3807762300,57000,57000,57000,57000,0
20250211,190900,3807762300,57000,57000,57000,57000,0
20250211,190800,3807762300,57000,57000,57000,57000,0
20250211,190700,3807762300,57000,57000,57000,57000,0
20250211,190600,3807762300,57000,57000,57000,57000,0
20250211,190500,3807762300,57000,57000,57000,57000,0
20250211,190400,3807762300,57000,57000,57000,57000,0
20250211,190300,3807762300,57000,57000,57000,57000,0
20250211,190200,3807762300,57000,57000,57000,57000,0
20250211,190100,3807762300,57000,57000,57000,57000,0
20250211,190000,3807762300,57000,57000,57000,57000,0
20250211,185900,3807762300,57000,57000,57000,57000,0
20250211,185800,3807762300,57000,57000,57000,57000,0
20250211,185700,3807762300,57000,57000,57000,57000,0
20250211,185600,3807762300,57000,57000,57000,57000,0
20250211,185500,3807762300,57000,57000,57000,57000,0
20250211,185400,3807762300,57000,57000,57000,57000,0
20250211,185300,3807762300,57000,57000,57000,57000,0
20250211,185200,3807762300,57000,57000,57000,57000,0
20250211,185100,3807762300,57000,57000,57000,57000,0
20250211,185000,3807762300,57000,57000,57000,57000,1763
20250211,184900,3807762300,57000,57000,57000,57000,0
20250211,184800,3807762300,57000,57000,57000,57000,0
20250211,184700,3807762300,57000,57000,57000,57000,0
20250211,184600,3807762300,57000,57000,57000,57000,0
20250211,184500,3807762300,57000,57000,57000,57000,0
20250211,184400,3807762300,57000,57000,57000,57000,0
20250211,184300,3807762300,57000,57000,57000,57000,0
20250211,184200,3807762300,57000,57000,57000,57000,0
20250211,184100,3807762300,57000,57000,57000,57000,0
20250211,184000,3807762300,57000,57000,57000,57000,0
20250211,183900,3807762300,57000,57000,57000,57000,0
20250211,183800,3807762300,57000,57000,57000,57000,0
20250211,183700,3807762300,57000,57000,57000,57000,0
20250211,183600,3807762300,57000,57000,57000,57000,0
20250211,183500,3807762300,57000,57000,57000,57000,0
20250211,183400,3807762300,57000,57000,57000,57000,0
20250211,183300,3807762300,57000,57000,57000,57000,0
20250211,183200,3807762300,57000,57000,57000,57000,0
20250211,183100,3807762300,57000,57000,57000,57000,0
20250211,183000,3807762300,57000,57000,57000,57000,0
20250211,182900,3807762300,57000,57000,57000,57000,0
20250211,182800,3807762300,57000,57000,57000,57000,0
20250211,182700,3807762300,57000,57000,57000,57000,0
20250211,182600,3807762300,57000,57000,57000,57000,0
20250211,182500,3807762300,57000,57000,57000,57000,0
20250211,182400,3807762300,57000,57000,57000,57000,0
20250211,182300,3807762300,57000,57000,57000,57000,0
20250211,182200,3807762300,57000,57000,57000,57000,0
20250211,182100,3807762300,57000,57000,57000,57000,0
20250211,182000,3807762300,57000,57000,57000,57000,1763
20250211,181900,3807762300,57000,57000,57000,57000,0
20250211,181800,3807762300,57000,57000,57000,57000,0
20250211,181700,3807762300,57000,57000,57000,57000,0
20250211,181600,3807762300,57000,57000,57000,57000,0
20250211,181500,3807762300,57000,57000,57000,57000,0
20250211,181400,3807762300,57000,57000,57000,57000,0
20250211,181300,3807762300,57000,57000,57000,57000,0
20250211,181200,3807762300,57000,57000,57000,57000,0
20250211,181100,3807762300,57000,57000,57000,57000,0
20250211,181000,3807762300,57000,57000,57000,57000,0
20250211,180900,3807762300,57000,57000,57000,57000,0
20250211,180800,3807762300,57000,57000,57000,57000,0
20250211,180700,3807762300,57000,57000,57000,57000,0
20250211,180600,3807762300,57000,57000,57000,57000,0
20250211,180500,3807762300,57000,57000,57000,57000,0
20250211,180400,3807762300,57000,57000,57000,57000,0
20250211,180300,3807762300,57000,57000,57000,57000,0
20250211,180200,3807762300,57000,57000,57000,57000,0
20250211,180100,3807762300,57000,57000,57000,57000,0
20250211,180000,3807762300,57000,57000,57000,57000,0
20250211,175900,3807762300,57000,57000,57000,57000,0
20250211,175800,3807762300,57000,57000,57000,57000,0
20250211,175700,3807762300,57000,57000,57000,57000,0
20250211,175600,3807762300,57000,57000,57000,57000,0
20250211,175500,3807762300,57000,57000,57000,57000,0
20250211,175400,3807762300,57000,57000,57000,57000,0
20250211,175300,3807762300,57000,57000,57000,57000,0
20250211,175200,3807762300,57000,57000,57000,57000,0
20250211,175100,3807762300,57000,57000,57000,57000,0
20250211,175000,3807762300,57000,57000,57000,57000,1763
20250211,174900,3807762300,57000,57000,57000,57000,0
20250211,174800,3807762300,57000,57000,57000,57000,0
20250211,174700,3807762300,57000,57000,57000,57000,0
20250211,174600,3807762300,57000,57000,57000,57000,0
20250211,174500,3807762300,57000,57000,57000,57000,0
20250211,174400,3807762300,57000,57000,57000,57000,0
20250211,174300,3807762300,57000,57000,57000,57000,0
20250211,174200,3807762300,57000,57000,57000,57000,0
20250211,174100,3807762300,57000,57000,57000,57000,0
20250211,174000,3807762300,57000,57000,57000,57000,0
20250211,173900,3807762300,57000,57000,57000,57000,0
20250211,173800,3807762300,57000,57000,57000,57000,0
20250211,173700,3807762300,57000,57000,57000,57000,0
20250211,173600,3807762300,57000,57000,57000,57000,0
20250211,173500,3807762300,57000,57000,57000,57000,0
20250211,173400,3807762300,57000,57000,57000,57000,0
20250211,173300,3807762300,57000,57000,57000,57000,0
20250211,173200,3807762300,57000,57000,57000,57000,0
20250211,173100,3807762300,57000,57000,57000,57000,0
20250211,173000,3807762300,57000,57000,57000,57000,0
20250211,172900,3807762300,57000,57000,57000,57000,0
20250211,172800,3807762300,57000,57000,57000,57000,0
20250211,172700,3807762300,57000,57000,57000,57000,0
20250211,172600,3807762300,57000,57000,57000,57000,0
20250211,172500,3807762300,57000,57000,57000,57000,0
20250211,172400,3807762300,57000,57000,57000,57000,0
20250211,172300,3807762300,57000,57000,57000,57000,0
20250211,172200,3807762300,57000,57000,57000,57000,0
20250211,172100,3807762300,57000,57000,57000,57000,0
20250211,172000,3807762300,57000,57000,57000,57000,1763
20250211,171900,3807762300,57000,57000,57000,57000,0
20250211,171800,3807762300,57000,57000,57000,57000,0
20250211,171700,3807762300,57000,57000,57000,57000,0
20250211,171600,3807762300,57000,57000,57000,57000,0
20250211,171500,3807762300,57000,57000,57000,57000,0
20250211,171400,3807762300,57000,57000,57000,57000,0
20250211,171300,3807762300,57000,57000,57000,57000,0
20250211,171200,3807762300,57000,57000,57000,57000,0
20250211,171100,3807762300,57000,57000,57000,57000,0
20250211,171000,3807762300,57000,57000,57000,57000,0
20250211,170900,3807762300,57000,57000,57000,57000,0
20250211,170800,3807762300,57000,57000,57000,57000,0
20250211,170700,3807762300,57000,57000,57000,57000,0
20250211,170600,3807762300,57000,57000,57000,57000,0
20250211,170500,3807762300,57000,57000,57000,57000,0
20250211,170400,3807762300,57000,57000,57000,57000,0
20250211,170300,3807762300,57000,57000,57000,57000,0
20250211,170200,3807762300,57000,57000,57000,57000,0
20250211,170100,3807762300,57000,57000,57000,57000,0
20250211,170000,3807762300,57000,57000,57000,57000,0
20250211,165900,3807762300,57000,57000,57000,57000,0
20250211,165800,3807762300,57000,57000,57000,57000,0
20250211,165700,3807762300,57000,57000,57000,57000,0
20250211,165600,3807762300,57000,57000,57000,57000,0
20250211,165500,3807762300,57000,57000,57000,57000,0
20250211,165400,3807762300,57000,57000,57000,57000,0
20250211,165300,3807762300,57000,57000,57000,57000,0
20250211,165200,3807762300,57000,57000,57000,57000,0
20250211,165100,3807762300,57000,57000,57000,57000,0
20250211,165000,3807762300,57000,57000,57000,57000,1763
20250211,164900,3807762300,57000,57000,57000,57000,0
20250211,164800,3807762300,57000,57000,57000,57000,0
20250211,164700,3807762300,57000,57000,57000,57000,0
20250211,164600,3807762300,57000,57000,57000,57000,0
20250211,164500,3807762300,57000,57000,57000,57000,0
20250211,164400,3807762300,57000,57000,57000,57000,0
20250211,164300,3807762300,57000,57000,57000,57000,0
20250211,164200,3807762300,57000,57000,57000,57000,0
20250211,164100,3807762300,57000,57000,57000,57000,0
20250211,164000,3807762300,57000,57000,57000,57000,0
20250211,163900,3807762300,57000,57000,57000,57000,0
20250211,163800,3807762300,57000,57000,57000,57000,0
20250211,163700,3807762300,57000,57000,57000,57000,0
20250211,163600,3807762300,57000,57000,57000,57000,0
20250211,163500,3807762300,57000,57000,57000,57000,0
20250211,163400,3807762300,57000,57000,57000,57000,0
20250211,163300,3807762300,57000,57000,57000,57000,0
20250211,163200,3807762300,57000,57000,57000,57000,0
20250211,163100,3807762300,57000,57000,57000,57000,0
20250211,163000,3807762300,57000,57000,57000,57000,0
20250211,162900,3807762300,57000,57000,57000,57000,0
20250211,162800,3807762300,57000,57000,57000,57000,0
20250211,162700,3807762300,57000,57000,57000,57000,0
20250211,162600,3807762300,57000,57000,57000,57000,0
20250211,162500,3807762300,57000,57000,57000,57000,0
20250211,162400,3807762300,57000,57000,57000,57000,0
20250211,162300,3807762300,57000,57000,57000,57000,0
20250211,162200,3807762300,57000,57000,57000,57000,0
20250211,162100,3807762300,57000,57000,57000,57000,0
20250211,162000,3807762300,57000,57000,57000,57000,1763
20250211,161900,3807762300,57000,57000,57000,57000,0
20250211,161800,3807762300,57000,57000,57000,57000,0
20250211,161700,3807762300,57000,57000,57000,57000,0
20250211,161600,3807762300,57000,57000,57000,57000,0
20250211,161500,3807762300,57000,57000,57000,57000,0
20250211,161400,3807762300,57000,57000,57000,57000,0
20250211,161300,3807762300,57000,57000,57000,57000,0
20250211,161200,3807762300,57000,57000,57000,57000,0
20250211,161100,3807762300,57000,57000,57000,57000,0
20250211,161000,3807762300,57000,57000,57000,57000,0
20250211,160900,3807762300,57000,57000,57000,57000,0
20250211,160800,3807762300,57000,57000,57000,57000,0
20250211,160700,3807762300,57000,57000,57000,57000,0
20250211,160600,3807762300,57000,57000,57000,57000,0
20250211,160500,3807762300,57000,57000,57000,57000,0
20250211,160400,3807762300,57000,57000,57000,57000,0
20250211,160300,3807762300,57000,57000,57000,57000,0
20250211,160200,3807762300,57000,57000,57000,57000,0
20250211,160100,3807762300,57000,57000,57000,57000,0
20250211,160000,3807762300,57000,57000,57000,57000,0
20250211,155900,3807762300,57000,57000,57000,57000,0
20250211,155800,3807762300,57000,57000,57000,57000,0
20250211,155700,3807762300,57000,57000,57000,57000,0
20250211,155600,3807762300,57000,57000,57000,57000,0
20250211,155500,3807762300,57000,57000,57000,57000,0
20250211,155400,3807762300,57000,57000,57000,57000,0
20250211,155300,3807762300,57000,57000,57000,57000,0
20250211,155200,3807762300,57000,57000,57000,57000,0
20250211,155100,3807762300,57000,57000,57000,57000,0
20250211,155000,3807762300,57000,57000,57000,57000,1763
20250211,154900,3807762300,57000,57000,57000,57000,0
20250211,154800,3807762300,57000,57000,57000,57000,0
20250211,154700,3807762300,57000,57000,57000,57000,0
20250211,154600,3807762300,57000,57000,57000,57000,0
20250211,154500,3807762300,57000,57000,57000,57000,0
20250211,154400,3807762300,57000,57000,57000,57000,0
20250211,154300,3807762300,57000,57000,57000,57000,0
20250211,154200,3807762300,57000,57000,57000,57000,0
20250211,154100,3807762300,57000,57000,57000,57000,0
20250211,154000,3807762300,57000,57000,57000,57000,0
20250211,153900,3807762300,57000,57000,57000,57000,0
20250211,153800,3807762300,57000,57000,57000,57000,0
20250211,153700,3807762300,57000,57000,57000,57000,0
20250211,153600,3807762300,57000,57000,57000,57000,0
20250211,153500,3807762300,57000,57000,57000,57000,0
20250211,153400,3807762300,57000,57000,57000,57000,0
20250211,153300,3807762300,57000,57000,57000,57000,0
20250211,153200,3807762300,57000,57000,57000,57000,0
20250211,153100,3807762300,57000,57000,57000,57000,0
20250211,153000,3807762300,57000,57000,57000,57000,1763
20250211,152900,3707271300,56900,56900,56900,56900,0
20250211,152800,3707271300,56900,56900,56900,56900,0
20250211,152700,3707271300,56900,56900,56900,56900,0
20250211,152600,3707271300,56900,56900,56900,56900,0
20250211,152500,3707271300,56900,56900,56900,56900,0
20250211,152400,3707271300,56900,56900,56900,56900,0
20250211,152300,3707271300,56900,56900,56900,56900,0
20250211,152200,3707271300,56900,56900,56900,56900,0
20250211,152100,3707271300,56900,56900,56900,56900,0
20250211,152000,3707271300,56900,56900,56900,56900,0
20250211,151900,3707271300,56900,56900,57000,56800,221
20250211,151800,3694695100,56900,57000,57000,56900,101
20250211,151700,3688947300,56900,57000,57000,56900,120
20250211,151600,3682114100,57000,56900,57000,56900,61
20250211,151500,3678640600,56900,56900,57000,56900,65
20250211,151400,3674940300,57000,57000,57000,56800,629
20250211,151300,3639150100,56900,57000,57000,56900,74
20250211,151200,3634934700,57000,57000,57000,56900,201
20250211,151100,3623486000,57000,57000,57000,56900,28
20250211,151000,3621890200,56900,57000,57000,56700,1474
20250211,150900,3538102100,57000,57000,57100,56900,452
20250211,150800,3512337700,57100,57100,57100,57000,82
20250211,150700,3507659400,57000,57100,57100,57000,270
20250211,150600,3492265500,57100,57200,57200,57000,273
20250211,150500,3476677900,57200,57200,57200,57100,49
20250211,150400,3473876300,57100,57200,57200,57100,97
20250211,150300,3468333700,57200,57100,57200,57100,41
20250211,150200,3465991000,57200,57200,57200,57100,413
20250211,150100,3442402000,57200,57200,57200,57100,69
20250211,150000,3438458300,57200,57200,57200,57100,145
20250211,145900,3430174300,57100,57200,57200,57100,63
20250211,145800,3426571500,57100,57200,57200,57100,139
20250211,145700,3418631500,57100,57200,57200,57100,70
20250211,145600,3414632800,57200,57200,57200,57100,273
20250211,145500,3399038800,57200,57200,57200,57100,93
20250211,145400,3393720400,57200,57100,57200,57100,97
20250211,145300,3388176000,57200,57200,57200,57100,420
20250211,145200,3364152500,57200,57100,57200,57100,64
20250211,145100,3360492700,57100,57200,57300,57100,328
20250211,145000,3341739800,57300,57100,57300,57100,1718
20250211,144900,3243440400,57200,57000,57200,57000,1338
20250211,144800,3167089300,56900,57000,57000,56900,193
20250211,144700,3156095800,57000,56600,57000,56600,2369
20250211,144600,3021686800,56600,56500,56600,56500,1446
20250211,144500,2939884300,56500,56300,56500,56300,3705
20250211,144400,2731079300,56300,56300,56300,56200,206
20250211,144300,2719491000,56300,56300,56300,56300,84
20250211,144200,2714761800,56300,56300,56300,56200,76
20250211,144100,2710486400,56300,56300,56300,56200,86
20250211,144000,2705646000,56300,56300,56300,56300,107
20250211,143900,2699621900,56300,56300,56300,56200,46
20250211,143800,2697032200,56300,56300,56300,56200,101
20250211,143700,2691346900,56300,56300,56300,56200,71
20250211,143600,2687350000,56300,56400,56400,56200,142
20250211,143500,2679357700,56400,56400,56400,56300,130
20250211,143400,2672030300,56400,56300,56400,56300,63
20250211,143300,2668477600,56400,56400,56400,56300,100
20250211,143200,2662839900,56400,56400,56400,56300,134
20250211,143100,2655285900,56400,56400,56400,56400,87
20250211,143000,2650379100,56400,56400,56400,56300,60
20250211,142900,2646996200,56400,56400,56400,56300,597
20250211,142800,2613380000,56400,56400,56400,56400,145
20250211,142700,2605202000,56400,56400,56400,56400,53
20250211,142600,2602212800,56400,56400,56400,56300,62
20250211,142500,2598716400,56400,56200,56400,56200,2568
20250211,142400,2454291300,56300,56400,56400,56300,88
20250211,142300,2449330300,56300,56400,56400,56300,537
20250211,142200,2419096200,56400,56300,56400,56300,1305
20250211,142100,2345623100,56300,56300,56300,56200,547
20250211,142000,2314877000,56300,56400,56400,56300,164
20250211,141900,2305633000,56400,56400,56400,56300,57
20250211,141800,2302418300,56400,56300,56400,56200,257
20250211,141700,2287944200,56300,56500,56500,56300,1042
20250211,141600,2229221300,56500,56500,56600,56400,1249
20250211,141500,2158649400,56500,56600,56600,56500,52
20250211,141400,2155710800,56500,56700,56700,56500,39
20250211,141300,2153501900,56600,56700,56700,56600,38
20250211,141200,2151349100,56700,56600,56700,56600,54
20250211,141100,2148290200,56700,56700,56700,56500,33
20250211,141000,2146420700,56700,56700,56700,56600,46
20250211,140900,2143813000,56600,56600,56700,56600,121
20250211,140800,2136957300,56700,56700,56700,56600,104
20250211,140700,2131063000,56600,56600,56700,56600,31
20250211,140600,2129306400,56600,56600,56700,56600,125
20250211,140500,2122221300,56600,56700,56700,56600,37
20250211,140400,2120124800,56600,56700,56700,56600,88
20250211,140300,2115139100,56700,56700,56700,56600,489
20250211,140200,2087420300,56700,56700,56700,56600,39
20250211,140100,2085209600,56700,56600,56700,56600,94
20250211,140000,2079887200,56600,56600,56600,56500,50
20250211,135900,2077057400,56600,56600,56600,56500,39
20250211,135800,2074851100,56600,56600,56600,56500,54
20250211,135700,2071795300,56600,56500,56700,56500,2321
20250211,135600,1940526400,56500,56500,56500,56400,82
20250211,135500,1935893900,56500,56500,56500,56400,88
20250211,135400,1930922300,56500,56400,56500,56400,3
20250211,135300,1930752900,56400,56500,56500,56400,51
20250211,135200,1927873300,56400,56500,56500,56300,50
20250211,135100,1925051800,56300,56500,56500,56300,38
20250211,135000,1922908800,56500,56400,56500,56300,322
20250211,134900,1904744100,56500,56400,56500,56400,43
20250211,134800,1902315700,56500,56400,56500,56400,177
20250211,134700,1892330600,56500,56500,56500,56400,1156
20250211,134600,1827035000,56600,56600,56600,56500,43
20250211,134500,1824601700,56600,56600,56600,56500,240
20250211,134400,1811021200,56600,56600,56700,56600,62
20250211,134300,1807509800,56700,56800,56800,56600,37
20250211,134200,1805412100,56800,56700,56800,56600,56
20250211,134100,1802237600,56700,56700,56800,56500,320
20250211,134000,1784132900,56600,56600,56800,56500,3015
20250211,133900,1613145600,56700,56700,56700,56500,24
20250211,133800,1611785400,56500,56600,56600,56500,53
20250211,133700,1608786400,56600,56700,56700,56600,100
20250211,133600,1603121100,56600,56700,56700,56600,38
20250211,133500,1600967100,56700,56600,56700,56600,39
20250211,133400,1598759400,56600,56700,56700,56600,140
20250211,133300,1590833100,56600,56700,56700,56600,49
20250211,133200,1588055500,56700,56700,56700,56600,24
20250211,133100,1586695100,56600,56700,56800,56600,280
20250211,133000,1570821600,56600,56800,56800,56600,27
20250211,132900,1569289100,56800,56800,56800,56600,46
20250211,132800,1566680300,56700,56700,56800,56600,60
20250211,132700,1563277400,56600,56700,56800,56600,90
20250211,132600,1558174900,56600,56700,56800,56600,33
20250211,132500,1556304200,56700,56700,56800,56700,48
20250211,132400,1553580400,56700,56800,56800,56700,28
20250211,132300,1551990900,56800,56700,56800,56700,4
20250211,132200,1551764000,56700,56800,56800,56600,234
20250211,132100,1538498200,56700,56700,56700,56600,95
20250211,132000,1533112700,56700,56700,56700,56600,281
20250211,131900,1517184200,56600,56700,56700,56600,103
20250211,131800,1511351700,56700,56700,56700,56600,88
20250211,131700,1506366700,56700,56700,56700,56600,37
20250211,131600,1504269400,56700,56800,56800,56600,30
20250211,131500,1502567100,56600,56600,56800,56600,43
20250211,131400,1500129100,56600,56700,56700,56600,63
20250211,131300,1496557900,56600,56700,56700,56600,58
20250211,131200,1493270400,56500,56600,56700,56500,42
20250211,131100,1490891700,56500,56600,56600,56500,74
20250211,131000,1486703700,56600,56700,56700,56600,64
20250211,130900,1483076100,56800,56700,56800,56600,39
20250211,130800,1480864800,56700,56700,56800,56600,82
20250211,130700,1476216300,56700,56700,56700,56600,10
20250211,130600,1475649400,56700,56700,56700,56600,40
20250211,130500,1473382900,56600,56600,56800,56600,118
20250211,130400,1466692600,56600,56600,56600,56600,113
20250211,130300,1460296800,56800,56700,56800,56600,565
20250211,130200,1428259300,56700,56800,56800,56700,114
20250211,130100,1421793300,56800,56800,56800,56700,246
20250211,130000,1407824500,56800,56700,56800,56700,30
20250211,125900,1406121000,56800,56800,56800,56800,104
20250211,125800,1400213800,56800,56700,56800,56700,14
20250211,125700,1399419600,56700,56700,56800,56600,223
20250211,125600,1386773300,56700,56700,56700,56600,57
20250211,125500,1383542300,56700,56700,56700,56700,16
20250211,125400,1382635100,56800,56800,56800,56600,21
20250211,125300,1381442700,56600,56800,56800,56600,77
20250211,125200,1377074900,56800,56800,56800,56800,18
20250211,125100,1376052500,56800,56800,56800,56700,110
20250211,125000,1369811900,56800,56700,56800,56700,57
20250211,124900,1366579600,56600,56700,56700,56600,61
20250211,124800,1363122000,56700,56800,56800,56600,241
20250211,124700,1349452900,56800,56800,56800,56700,59
20250211,124600,1346102300,56700,56700,56700,56700,24
20250211,124500,1344741500,56700,56800,56800,56700,56
20250211,124400,1341561800,56800,56800,56800,56600,45
20250211,124300,1339006800,56800,56800,56800,56600,282
20250211,124200,1323021000,56800,56800,56800,56700,36
20250211,124100,1320976700,56700,56800,56800,56700,88
20250211,124000,1315981600,56800,56700,56800,56700,10
20250211,123900,1315414100,56700,56800,56800,56700,67
20250211,123800,1311609600,56800,56800,56800,56800,5
20250211,123700,1311325600,56700,56800,56800,56700,42
20250211,123600,1308940700,56800,56800,56800,56800,3
20250211,123500,1308770300,56700,56700,56800,56700,143
20250211,123400,1300657200,56700,56700,56700,56600,57
20250211,123300,1297425800,56600,56600,56700,56600,39
20250211,123200,1295216400,56600,56600,56700,56600,38
20250211,123100,1293063400,56600,56700,56700,56600,20
20250211,123000,1291930200,56700,56700,56700,56600,43
20250211,122900,1289492900,56700,56600,56700,56600,11
20250211,122800,1288869300,56600,56700,56700,56600,71
20250211,122700,1284850400,56700,56500,56700,56500,12
20250211,122600,1284172000,56500,56500,56700,56500,169
20250211,122500,1274606400,56500,56600,56600,56500,83
20250211,122400,1269909100,56600,56500,56600,56500,309
20250211,122300,1252446800,56400,56400,56400,56400,24
20250211,122200,1251093200,56400,56500,56500,56400,88
20250211,122100,1246122000,56500,56500,56500,56500,11
20250211,122000,1245500500,56500,56500,56500,56500,1
20250211,121900,1245444000,56500,56400,56500,56400,9
20250211,121800,1244936100,56500,56500,56500,56400,107
20250211,121700,1238891400,56500,56500,56500,56500,6
20250211,121600,1238552400,56500,56500,56500,56500,1
20250211,121500,1238495900,56500,56500,56500,56400,14
20250211,121400,1237705200,56500,56500,56500,56400,33
20250211,121300,1235841100,56300,56500,56500,56300,112
20250211,121200,1229521500,56600,56600,56600,56300,488
20250211,121100,1201970500,56500,56600,56600,56500,34
20250211,121000,1200049000,56600,56700,56700,56500,664
20250211,120900,1162466700,56700,56700,56700,56600,28
20250211,120800,1160879400,56700,56600,56700,56600,61
20250211,120700,1157426300,56600,56600,56600,56600,225
20250211,120600,1144691300,56600,56600,56600,56500,82
20250211,120500,1140051500,56600,56600,56600,56600,3
20250211,120400,1139881700,56600,56600,56600,56500,45
20250211,120300,1137335400,56600,56600,56600,56600,11
20250211,120200,1136712800,56500,56600,56600,56500,84
20250211,120100,1131959800,56600,56600,56600,56600,5
20250211,120000,1131676800,56600,56600,56600,56500,69
20250211,115900,1127777400,56600,56600,56600,56500,35
20250211,115800,1125798800,56600,56600,56600,56500,33
20250211,115700,1123931400,56500,56500,56500,56400,27
20250211,115600,1122406200,56600,56500,56600,56500,11
20250211,115500,1121784600,56300,56500,56500,56300,408
20250211,115400,1098739200,56500,56400,56500,56400,95
20250211,115300,1093373200,56400,56500,56500,56400,5
20250211,115200,1093091000,56500,56400,56500,56400,13
20250211,115100,1092356600,56500,56500,56500,56400,32
20250211,115000,1090549100,56400,56400,56500,56400,97
20250211,114900,1085075800,56400,56500,56500,56400,88
20250211,114800,1080104800,56500,56500,56500,56500,12
20250211,114700,1079426800,56500,56500,56500,56500,4
20250211,114600,1079200800,56500,56500,56500,56500,90
20250211,114500,1074115800,56500,56500,56500,56500,11
20250211,114400,1073494300,56500,56500,56500,56400,12
20250211,114300,1072816600,56500,56500,56500,56500,3
20250211,114200,1072647100,56500,56400,56500,56400,152
20250211,114100,1064070600,56500,56500,56500,56400,39
20250211,114000,1061869900,56500,56500,56500,56400,4
20250211,113900,1061644000,56500,56500,56500,56500,10
20250211,113800,1061079000,56500,56400,56500,56300,532
20250211,113700,1031079100,56400,56500,56500,56400,42
20250211,113600,1028708600,56500,56500,56500,56500,1
20250211,113500,1028652100,56500,56500,56500,56400,6
20250211,113400,1028313300,56400,56500,56500,56400,104
20250211,113300,1022438900,56500,56500,56500,56400,15
20250211,113200,1021591700,56500,56500,56500,56400,13
20250211,113100,1020857500,56400,56500,56500,56400,11
20250211,113000,1020237000,56400,56500,56500,56400,51
20250211,112900,1017356300,56500,56500,56500,56500,6
20250211,112800,1017017300,56500,56500,56500,56400,212
20250211,112700,1005047000,56500,56500,56500,56500,125
20250211,112600,997984500,56300,56400,56400,56300,56
20250211,112500,994827000,56400,56500,56500,56300,78
20250211,112400,990426400,56500,56500,56500,56400,33
20250211,112300,988564400,56400,56400,56400,56400,9
20250211,112200,988056800,56500,56500,56500,56500,40
20250211,112100,985796800,56400,56400,56500,56400,52
20250211,112000,982863900,56500,56400,56500,56400,18
20250211,111900,981847600,56300,56500,56500,56300,77
20250211,111800,977499500,56400,56300,56400,56300,188
20250211,111700,966897700,56400,56400,56400,56300,7
20250211,111600,966503200,56400,56400,56400,56400,3
20250211,111500,966334000,56400,56400,56400,56300,72
20250211,111400,962274300,56300,56300,56300,56200,237
20250211,111300,948931800,56300,56300,56300,56300,13
20250211,111200,948199900,56300,56300,56300,56200,5
20250211,111100,947918700,56300,56300,56300,56200,45
20250211,111000,945385700,56200,56300,56300,56200,53
20250211,110900,942406200,56200,56100,56200,56100,164
20250211,110800,933193000,56100,56200,56200,56100,6
20250211,110700,932856100,56200,56200,56200,56100,60
20250211,110600,929485000,56100,56200,56200,56100,14
20250211,110500,928699400,56000,56100,56100,56000,90
20250211,110400,923650900,56100,56100,56100,56000,16
20250211,110300,922753700,56100,56200,56200,56000,219
20250211,110200,910468300,56200,56200,56200,56200,5
20250211,110100,910187300,56200,56200,56200,56200,4
20250211,110000,909962500,56200,56100,56200,56100,12
20250211,105900,909288200,56200,56200,56200,56100,37
20250211,105800,907209500,56200,56200,56200,56200,10
20250211,105700,906647500,56200,56100,56200,56100,117
20250211,105600,900083300,56000,56100,56100,56000,83
20250211,105500,895431600,56100,56000,56100,56000,27
20250211,105400,893917000,56000,56100,56100,56000,109
20250211,105300,887809200,56100,56100,56100,56000,13
20250211,105200,887080400,56100,56100,56100,56000,53
20250211,105100,884107200,56100,56100,56100,56000,98
20250211,105000,878610000,56100,56200,56200,56000,285
20250211,104900,862624400,56200,56300,56300,56100,35
20250211,104800,860656800,56200,56200,56200,56200,0
20250211,104700,860656800,56200,56200,56200,56100,73
20250211,104600,856558700,56300,56100,56300,56100,58
20250211,104500,853303700,56100,56300,56300,56100,126
20250211,104400,846223000,56200,56300,56300,56200,5
20250211,104300,845941900,56300,56100,56300,56100,29
20250211,104200,844312700,56100,56200,56200,56100,71
20250211,104100,840323300,56200,56100,56200,56100,34
20250211,104000,838414800,56200,56200,56200,56000,42
20250211,103900,836058500,56000,56100,56100,56000,30
20250211,103800,834376000,56100,56200,56200,56000,425
20250211,103700,810537800,56200,56200,56200,56200,9
20250211,103600,810032000,56200,56200,56200,56200,7
20250211,103500,809638600,56100,56200,56200,56100,30
20250211,103400,807953100,56200,56200,56200,56100,18
20250211,103300,806942100,56300,56200,56300,56100,53
20250211,103200,803966300,56300,56200,56300,56200,56
20250211,103100,800818900,56200,56200,56200,56100,127
20250211,103000,793683600,56200,56100,56200,56100,52
20250211,102900,790765200,56200,56300,56300,56100,611
20250211,102800,756431100,56300,56300,56300,56300,3
20250211,102700,756262200,56300,56300,56300,56300,36
20250211,102600,754235400,56300,56300,56300,56300,9
20250211,102500,753728700,56300,56300,56300,56300,6
20250211,102400,753390900,56300,56300,56300,56300,1
20250211,102300,753334600,56300,56300,56300,56200,24
20250211,102200,751983800,56200,56200,56200,56200,0
20250211,102100,751983800,56200,56200,56200,56200,7
20250211,102000,751590400,56200,56300,56300,56200,23
20250211,101900,750297000,56300,56200,56300,56100,35
20250211,101800,748330300,56200,56200,56200,56100,28
20250211,101700,746757300,56200,56200,56200,56100,63
20250211,101600,743219800,56200,56200,56200,56200,3
20250211,101500,743051200,56100,56200,56200,56100,35
20250211,101400,741086400,56200,56200,56200,56100,9
20250211,101300,740580700,56200,56300,56300,56100,70
20250211,101200,736646400,56300,56300,56300,56300,10
20250211,101100,736083400,56200,56300,56300,56100,289
20250211,101000,719843900,56300,56300,56300,56300,15
20250211,100900,718999400,56300,56200,56300,56200,25
20250211,100800,717594300,56300,56200,56300,56200,28
20250211,100700,716018800,56200,56200,56300,56200,14
20250211,100600,715231800,56200,56200,56300,56200,32
20250211,100500,713433000,56300,56300,56300,56200,29
20250211,100400,711802700,56300,56300,56300,56200,29
20250211,100300,710170800,56300,56300,56300,56300,2
20250211,100200,710058200,56300,56100,56300,56100,402
20250211,100100,687487700,56100,56100,56100,56100,14
20250211,100000,686702300,56100,56000,56100,56000,119
20250211,095900,680026700,56100,56100,56200,56100,205
20250211,095800,668526100,56100,56100,56200,56100,213
20250211,095700,656574600,56200,56100,56200,56100,18
20250211,095600,655563300,56100,56100,56100,56100,319
20250211,095500,637667400,56100,56100,56200,56100,43
20250211,095400,635255000,56200,56100,56200,56100,48
20250211,095300,632560900,56100,56100,56200,56000,149
20250211,095200,624202000,56100,56100,56100,56000,131
20250211,095100,616853000,56100,56000,56200,56000,137
20250211,095000,609169700,56000,56000,56100,56000,136
20250211,094900,601541900,56100,56200,56200,56100,175
20250211,094800,591722800,56200,56300,56300,56100,610
20250211,094700,557445800,56300,56300,56400,56300,165
20250211,094600,548156200,56300,56400,56400,56300,27
20250211,094500,546635100,56400,56500,56500,56400,315
20250211,094400,528867700,56500,56400,56500,56300,39
20250211,094300,526667200,56400,56400,56400,56300,89
20250211,094200,521652800,56400,56400,56600,56300,251
20250211,094100,507493100,56400,56300,56400,56200,64
20250211,094000,503887800,56300,56500,56500,56200,656
20250211,093900,466967900,56500,56500,56600,56500,16
20250211,093800,466063500,56500,56500,56600,56400,104
20250211,093700,460187400,56500,56500,56600,56500,19
20250211,093600,459113000,56700,56500,56700,56400,140
20250211,093500,451198400,56500,56400,56500,56300,21
20250211,093400,450013900,56500,56100,56500,56100,378
20250211,093300,428703200,56100,56100,56200,56000,111
20250211,093200,422484200,56000,56400,56400,56000,408
20250211,093100,399622000,56400,56300,56500,56000,295
20250211,093000,383041800,56300,56600,56600,56300,399
20250211,092900,360502400,56600,56700,56700,56600,277
20250211,092800,344797600,56800,56800,56900,56800,7
20250211,092700,344399900,56800,56800,56900,56800,38
20250211,092600,342241000,56800,56800,56900,56700,692
20250211,092500,302909800,56900,56800,56900,56700,90
20250211,092400,297789800,56700,56800,56800,56700,83
20250211,092300,293075500,56800,56700,56800,56700,43
20250211,092200,290635300,56700,56800,56800,56700,38
20250211,092100,288477100,56800,56700,56800,56700,10
20250211,092000,287909400,56800,56800,56800,56700,105
20250211,091900,281945600,56800,56700,56800,56700,91
20250211,091800,276777100,56800,56800,56900,56800,142
20250211,091700,268711200,56800,56900,57000,56800,82
20250211,091600,264045200,56900,56900,57000,56900,278
20250211,091500,248226000,56800,56700,56900,56700,615
20250211,091400,213296700,56700,56900,57000,56700,161
20250211,091300,204143700,56900,56900,57000,56800,57
20250211,091200,200900400,56800,56900,57000,56800,34
20250211,091100,198965400,57000,56700,57000,56700,324
20250211,091000,180521700,56800,56400,56800,56400,586
20250211,090900,147314800,56300,56300,56500,56200,227
20250211,090800,134496100,56300,56000,56400,56000,469
20250211,090700,108169300,56000,56300,56300,56000,227
20250211,090600,95414000,56300,56400,56500,56300,266
20250211,090500,80411400,56400,56400,56500,56400,102
20250211,090400,74653900,56400,56300,56500,56100,642
20250211,090300,38472300,56300,56400,56500,56300,73
20250211,090200,34357400,56400,56200,56400,56200,11
20250211,090100,33738100,56200,56200,56300,56200,8
20250211,090000,33287900,56300,56500,56500,56000,591