KissMeData/045660/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,193000,7589467100,27750,27750,27750,27750,3027
20250211,192900,7589467100,27750,27750,27750,27750,0
20250211,192800,7589467100,27750,27750,27750,27750,0
20250211,192700,7589467100,27750,27750,27750,27750,0
20250211,192600,7589467100,27750,27750,27750,27750,0
20250211,192500,7589467100,27750,27750,27750,27750,0
20250211,192400,7589467100,27750,27750,27750,27750,0
20250211,192300,7589467100,27750,27750,27750,27750,0
20250211,192200,7589467100,27750,27750,27750,27750,0
20250211,192100,7589467100,27750,27750,27750,27750,0
20250211,192000,7589467100,27750,27750,27750,27750,0
20250211,191900,7589467100,27750,27750,27750,27750,0
20250211,191800,7589467100,27750,27750,27750,27750,0
20250211,191700,7589467100,27750,27750,27750,27750,0
20250211,191600,7589467100,27750,27750,27750,27750,0
20250211,191500,7589467100,27750,27750,27750,27750,0
20250211,191400,7589467100,27750,27750,27750,27750,0
20250211,191300,7589467100,27750,27750,27750,27750,0
20250211,191200,7589467100,27750,27750,27750,27750,0
20250211,191100,7589467100,27750,27750,27750,27750,0
20250211,191000,7589467100,27750,27750,27750,27750,0
20250211,190900,7589467100,27750,27750,27750,27750,0
20250211,190800,7589467100,27750,27750,27750,27750,0
20250211,190700,7589467100,27750,27750,27750,27750,0
20250211,190600,7589467100,27750,27750,27750,27750,0
20250211,190500,7589467100,27750,27750,27750,27750,0
20250211,190400,7589467100,27750,27750,27750,27750,0
20250211,190300,7589467100,27750,27750,27750,27750,0
20250211,190200,7589467100,27750,27750,27750,27750,0
20250211,190100,7589467100,27750,27750,27750,27750,0
20250211,190000,7589467100,27750,27750,27750,27750,3027
20250211,185900,7589467100,27750,27750,27750,27750,0
20250211,185800,7589467100,27750,27750,27750,27750,0
20250211,185700,7589467100,27750,27750,27750,27750,0
20250211,185600,7589467100,27750,27750,27750,27750,0
20250211,185500,7589467100,27750,27750,27750,27750,0
20250211,185400,7589467100,27750,27750,27750,27750,0
20250211,185300,7589467100,27750,27750,27750,27750,0
20250211,185200,7589467100,27750,27750,27750,27750,0
20250211,185100,7589467100,27750,27750,27750,27750,0
20250211,185000,7589467100,27750,27750,27750,27750,0
20250211,184900,7589467100,27750,27750,27750,27750,0
20250211,184800,7589467100,27750,27750,27750,27750,0
20250211,184700,7589467100,27750,27750,27750,27750,0
20250211,184600,7589467100,27750,27750,27750,27750,0
20250211,184500,7589467100,27750,27750,27750,27750,0
20250211,184400,7589467100,27750,27750,27750,27750,0
20250211,184300,7589467100,27750,27750,27750,27750,0
20250211,184200,7589467100,27750,27750,27750,27750,0
20250211,184100,7589467100,27750,27750,27750,27750,0
20250211,184000,7589467100,27750,27750,27750,27750,0
20250211,183900,7589467100,27750,27750,27750,27750,0
20250211,183800,7589467100,27750,27750,27750,27750,0
20250211,183700,7589467100,27750,27750,27750,27750,0
20250211,183600,7589467100,27750,27750,27750,27750,0
20250211,183500,7589467100,27750,27750,27750,27750,0
20250211,183400,7589467100,27750,27750,27750,27750,0
20250211,183300,7589467100,27750,27750,27750,27750,0
20250211,183200,7589467100,27750,27750,27750,27750,0
20250211,183100,7589467100,27750,27750,27750,27750,0
20250211,183000,7589467100,27750,27750,27750,27750,3027
20250211,182900,7589467100,27750,27750,27750,27750,0
20250211,182800,7589467100,27750,27750,27750,27750,0
20250211,182700,7589467100,27750,27750,27750,27750,0
20250211,182600,7589467100,27750,27750,27750,27750,0
20250211,182500,7589467100,27750,27750,27750,27750,0
20250211,182400,7589467100,27750,27750,27750,27750,0
20250211,182300,7589467100,27750,27750,27750,27750,0
20250211,182200,7589467100,27750,27750,27750,27750,0
20250211,182100,7589467100,27750,27750,27750,27750,0
20250211,182000,7589467100,27750,27750,27750,27750,0
20250211,181900,7589467100,27750,27750,27750,27750,0
20250211,181800,7589467100,27750,27750,27750,27750,0
20250211,181700,7589467100,27750,27750,27750,27750,0
20250211,181600,7589467100,27750,27750,27750,27750,0
20250211,181500,7589467100,27750,27750,27750,27750,0
20250211,181400,7589467100,27750,27750,27750,27750,0
20250211,181300,7589467100,27750,27750,27750,27750,0
20250211,181200,7589467100,27750,27750,27750,27750,0
20250211,181100,7589467100,27750,27750,27750,27750,0
20250211,181000,7589467100,27750,27750,27750,27750,0
20250211,180900,7589467100,27750,27750,27750,27750,0
20250211,180800,7589467100,27750,27750,27750,27750,0
20250211,180700,7589467100,27750,27750,27750,27750,0
20250211,180600,7589467100,27750,27750,27750,27750,0
20250211,180500,7589467100,27750,27750,27750,27750,0
20250211,180400,7589467100,27750,27750,27750,27750,0
20250211,180300,7589467100,27750,27750,27750,27750,0
20250211,180200,7589467100,27750,27750,27750,27750,0
20250211,180100,7589467100,27750,27750,27750,27750,0
20250211,180000,7589467100,27750,27750,27750,27750,3027
20250211,175900,7589467100,27750,27750,27750,27750,0
20250211,175800,7589467100,27750,27750,27750,27750,0
20250211,175700,7589467100,27750,27750,27750,27750,0
20250211,175600,7589467100,27750,27750,27750,27750,0
20250211,175500,7589467100,27750,27750,27750,27750,0
20250211,175400,7589467100,27750,27750,27750,27750,0
20250211,175300,7589467100,27750,27750,27750,27750,0
20250211,175200,7589467100,27750,27750,27750,27750,0
20250211,175100,7589467100,27750,27750,27750,27750,0
20250211,175000,7589467100,27750,27750,27750,27750,0
20250211,174900,7589467100,27750,27750,27750,27750,0
20250211,174800,7589467100,27750,27750,27750,27750,0
20250211,174700,7589467100,27750,27750,27750,27750,0
20250211,174600,7589467100,27750,27750,27750,27750,0
20250211,174500,7589467100,27750,27750,27750,27750,0
20250211,174400,7589467100,27750,27750,27750,27750,0
20250211,174300,7589467100,27750,27750,27750,27750,0
20250211,174200,7589467100,27750,27750,27750,27750,0
20250211,174100,7589467100,27750,27750,27750,27750,0
20250211,174000,7589467100,27750,27750,27750,27750,0
20250211,173900,7589467100,27750,27750,27750,27750,0
20250211,173800,7589467100,27750,27750,27750,27750,0
20250211,173700,7589467100,27750,27750,27750,27750,0
20250211,173600,7589467100,27750,27750,27750,27750,0
20250211,173500,7589467100,27750,27750,27750,27750,0
20250211,173400,7589467100,27750,27750,27750,27750,0
20250211,173300,7589467100,27750,27750,27750,27750,0
20250211,173200,7589467100,27750,27750,27750,27750,0
20250211,173100,7589467100,27750,27750,27750,27750,0
20250211,173000,7589467100,27750,27750,27750,27750,3027
20250211,172900,7589467100,27750,27750,27750,27750,0
20250211,172800,7589467100,27750,27750,27750,27750,0
20250211,172700,7589467100,27750,27750,27750,27750,0
20250211,172600,7589467100,27750,27750,27750,27750,0
20250211,172500,7589467100,27750,27750,27750,27750,0
20250211,172400,7589467100,27750,27750,27750,27750,0
20250211,172300,7589467100,27750,27750,27750,27750,0
20250211,172200,7589467100,27750,27750,27750,27750,0
20250211,172100,7589467100,27750,27750,27750,27750,0
20250211,172000,7589467100,27750,27750,27750,27750,0
20250211,171900,7589467100,27750,27750,27750,27750,0
20250211,171800,7589467100,27750,27750,27750,27750,0
20250211,171700,7589467100,27750,27750,27750,27750,0
20250211,171600,7589467100,27750,27750,27750,27750,0
20250211,171500,7589467100,27750,27750,27750,27750,0
20250211,171400,7589467100,27750,27750,27750,27750,0
20250211,171300,7589467100,27750,27750,27750,27750,0
20250211,171200,7589467100,27750,27750,27750,27750,0
20250211,171100,7589467100,27750,27750,27750,27750,0
20250211,171000,7589467100,27750,27750,27750,27750,0
20250211,170900,7589467100,27750,27750,27750,27750,0
20250211,170800,7589467100,27750,27750,27750,27750,0
20250211,170700,7589467100,27750,27750,27750,27750,0
20250211,170600,7589467100,27750,27750,27750,27750,0
20250211,170500,7589467100,27750,27750,27750,27750,0
20250211,170400,7589467100,27750,27750,27750,27750,0
20250211,170300,7589467100,27750,27750,27750,27750,0
20250211,170200,7589467100,27750,27750,27750,27750,0
20250211,170100,7589467100,27750,27750,27750,27750,0
20250211,170000,7589467100,27750,27750,27750,27750,3027
20250211,165900,7589467100,27750,27750,27750,27750,0
20250211,165800,7589467100,27750,27750,27750,27750,0
20250211,165700,7589467100,27750,27750,27750,27750,0
20250211,165600,7589467100,27750,27750,27750,27750,0
20250211,165500,7589467100,27750,27750,27750,27750,0
20250211,165400,7589467100,27750,27750,27750,27750,0
20250211,165300,7589467100,27750,27750,27750,27750,0
20250211,165200,7589467100,27750,27750,27750,27750,0
20250211,165100,7589467100,27750,27750,27750,27750,0
20250211,165000,7589467100,27750,27750,27750,27750,0
20250211,164900,7589467100,27750,27750,27750,27750,0
20250211,164800,7589467100,27750,27750,27750,27750,0
20250211,164700,7589467100,27750,27750,27750,27750,0
20250211,164600,7589467100,27750,27750,27750,27750,0
20250211,164500,7589467100,27750,27750,27750,27750,0
20250211,164400,7589467100,27750,27750,27750,27750,0
20250211,164300,7589467100,27750,27750,27750,27750,0
20250211,164200,7589467100,27750,27750,27750,27750,0
20250211,164100,7589467100,27750,27750,27750,27750,0
20250211,164000,7589467100,27750,27750,27750,27750,0
20250211,163900,7589467100,27750,27750,27750,27750,0
20250211,163800,7589467100,27750,27750,27750,27750,0
20250211,163700,7589467100,27750,27750,27750,27750,0
20250211,163600,7589467100,27750,27750,27750,27750,0
20250211,163500,7589467100,27750,27750,27750,27750,0
20250211,163400,7589467100,27750,27750,27750,27750,0
20250211,163300,7589467100,27750,27750,27750,27750,0
20250211,163200,7589467100,27750,27750,27750,27750,0
20250211,163100,7589467100,27750,27750,27750,27750,0
20250211,163000,7589467100,27750,27750,27750,27750,3027
20250211,162900,7589467100,27750,27750,27750,27750,0
20250211,162800,7589467100,27750,27750,27750,27750,0
20250211,162700,7589467100,27750,27750,27750,27750,0
20250211,162600,7589467100,27750,27750,27750,27750,0
20250211,162500,7589467100,27750,27750,27750,27750,0
20250211,162400,7589467100,27750,27750,27750,27750,0
20250211,162300,7589467100,27750,27750,27750,27750,0
20250211,162200,7589467100,27750,27750,27750,27750,0
20250211,162100,7589467100,27750,27750,27750,27750,0
20250211,162000,7589467100,27750,27750,27750,27750,0
20250211,161900,7589467100,27750,27750,27750,27750,0
20250211,161800,7589467100,27750,27750,27750,27750,0
20250211,161700,7589467100,27750,27750,27750,27750,0
20250211,161600,7589467100,27750,27750,27750,27750,0
20250211,161500,7589467100,27750,27750,27750,27750,0
20250211,161400,7589467100,27750,27750,27750,27750,0
20250211,161300,7589467100,27750,27750,27750,27750,0
20250211,161200,7589467100,27750,27750,27750,27750,0
20250211,161100,7589467100,27750,27750,27750,27750,0
20250211,161000,7589467100,27750,27750,27750,27750,0
20250211,160900,7589467100,27750,27750,27750,27750,0
20250211,160800,7589467100,27750,27750,27750,27750,0
20250211,160700,7589467100,27750,27750,27750,27750,0
20250211,160600,7589467100,27750,27750,27750,27750,0
20250211,160500,7589467100,27750,27750,27750,27750,0
20250211,160400,7589467100,27750,27750,27750,27750,0
20250211,160300,7589467100,27750,27750,27750,27750,0
20250211,160200,7589467100,27750,27750,27750,27750,0
20250211,160100,7589467100,27750,27750,27750,27750,0
20250211,160000,7589467100,27750,27750,27750,27750,3027
20250211,155900,7589467100,27750,27750,27750,27750,0
20250211,155800,7589467100,27750,27750,27750,27750,0
20250211,155700,7589467100,27750,27750,27750,27750,0
20250211,155600,7589467100,27750,27750,27750,27750,0
20250211,155500,7589467100,27750,27750,27750,27750,0
20250211,155400,7589467100,27750,27750,27750,27750,0
20250211,155300,7589467100,27750,27750,27750,27750,0
20250211,155200,7589467100,27750,27750,27750,27750,0
20250211,155100,7589467100,27750,27750,27750,27750,0
20250211,155000,7589467100,27750,27750,27750,27750,0
20250211,154900,7589467100,27750,27750,27750,27750,0
20250211,154800,7589467100,27750,27750,27750,27750,0
20250211,154700,7589467100,27750,27750,27750,27750,0
20250211,154600,7589467100,27750,27750,27750,27750,0
20250211,154500,7589467100,27750,27750,27750,27750,0
20250211,154400,7589467100,27750,27750,27750,27750,0
20250211,154300,7589467100,27750,27750,27750,27750,0
20250211,154200,7589467100,27750,27750,27750,27750,0
20250211,154100,7589467100,27750,27750,27750,27750,0
20250211,154000,7589467100,27750,27750,27750,27750,0
20250211,153900,7589467100,27750,27750,27750,27750,0
20250211,153800,7589467100,27750,27750,27750,27750,0
20250211,153700,7589467100,27750,27750,27750,27750,0
20250211,153600,7589467100,27750,27750,27750,27750,0
20250211,153500,7589467100,27750,27750,27750,27750,0
20250211,153400,7589467100,27750,27750,27750,27750,0
20250211,153300,7589467100,27750,27750,27750,27750,0
20250211,153200,7589467100,27750,27750,27750,27750,0
20250211,153100,7589467100,27750,27750,27750,27750,0
20250211,153000,7589467100,27750,27750,27750,27750,6054
20250211,152900,7505467850,27800,27800,27800,27800,0
20250211,152800,7505467850,27800,27800,27800,27800,0
20250211,152700,7505467850,27800,27800,27800,27800,0
20250211,152600,7505467850,27800,27800,27800,27800,0
20250211,152500,7505467850,27800,27800,27800,27800,0
20250211,152400,7505467850,27800,27800,27800,27800,0
20250211,152300,7505467850,27800,27800,27800,27800,0
20250211,152200,7505467850,27800,27800,27800,27800,0
20250211,152100,7505467850,27800,27800,27800,27800,0
20250211,152000,7505467850,27800,27800,27800,27800,0
20250211,151900,7505467850,27800,27800,27900,27750,1013
20250211,151800,7477299000,27850,27850,27900,27800,2500
20250211,151700,7407731650,27800,27800,27900,27800,246
20250211,151600,7400892750,27800,27900,27900,27800,32
20250211,151500,7400002450,27850,27850,27900,27800,597
20250211,151400,7383387300,27950,27900,27950,27900,127
20250211,151300,7379840850,27900,27900,27900,27850,601
20250211,151200,7363074750,27850,27850,27850,27800,505
20250211,151100,7349012000,27800,27950,28000,27800,911
20250211,151000,7323582100,27950,27900,28000,27900,267
20250211,150900,7316111850,27850,27950,28000,27850,2061
20250211,150800,7258527550,28000,28000,28000,28000,267
20250211,150700,7251051550,28000,27950,28000,27950,557
20250211,150600,7235457450,28000,27950,28000,27950,1408
20250211,150500,7196054900,27950,28000,28000,27950,644
20250211,150400,7178039800,27950,27900,27950,27900,595
20250211,150300,7161413950,27950,27900,27950,27800,420
20250211,150200,7149709100,27900,27850,27950,27850,352
20250211,150100,7139888050,27900,27850,27900,27800,274
20250211,150000,7132250100,27800,27800,27850,27800,535
20250211,145900,7117370100,27850,27800,27850,27700,330
20250211,145800,7108201700,27800,27800,27800,27800,281
20250211,145700,7100389900,27800,27800,27800,27800,113
20250211,145600,7097248500,27800,27700,27800,27700,583
20250211,145500,7081095000,27750,27750,27750,27750,70
20250211,145400,7079152500,27750,27750,27750,27700,110
20250211,145300,7076102450,27750,27700,27750,27700,186
20250211,145200,7070948450,27650,27700,27700,27650,453
20250211,145100,7058401100,27750,27700,27750,27700,135
20250211,145000,7054657050,27800,27800,27800,27700,254
20250211,144900,7047597850,27800,27700,27800,27700,225
20250211,144800,7041363450,27700,27750,27750,27700,1404
20250211,144700,7002470400,27750,27750,27750,27750,499
20250211,144600,6988623150,27750,27800,27800,27750,1497
20250211,144500,6947071400,27700,27800,27800,27700,77
20250211,144400,6944938400,27800,27800,27850,27800,40
20250211,144300,6943825750,27800,27750,27850,27750,159
20250211,144200,6939406450,27700,27700,27700,27650,283
20250211,144100,6931567400,27700,27650,27700,27650,628
20250211,144000,6914198050,27650,27600,27650,27600,1683
20250211,143900,6867706250,27550,27550,27550,27550,53
20250211,143800,6866246100,27550,27600,27600,27550,616
20250211,143700,6849272700,27600,27550,27600,27550,59
20250211,143600,6847646350,27550,27600,27600,27550,1615
20250211,143500,6803123400,27600,27650,27650,27550,1655
20250211,143400,6757449900,27650,27700,27700,27650,717
20250211,143300,6737603850,27700,27800,27850,27700,268
20250211,143200,6730167100,27750,27700,27800,27700,1410
20250211,143100,6691050800,27750,27700,27750,27650,2847
20250211,143000,6612229700,27650,27750,27750,27650,1396
20250211,142900,6573547750,27750,27750,27850,27750,520
20250211,142800,6559106900,27850,27800,27850,27750,233
20250211,142700,6552627350,27850,27800,27850,27750,2073
20250211,142600,6495039550,27800,27850,27900,27800,1419
20250211,142500,6455527600,27850,27950,27950,27850,1673
20250211,142400,6408842750,28000,28000,28000,27950,608
20250211,142300,6391840500,28000,28100,28150,28000,1142
20250211,142200,6359858500,28100,28050,28150,28050,1542
20250211,142100,6316519100,28000,28100,28150,28000,946
20250211,142000,6289958950,28050,28150,28150,28050,750
20250211,141900,6268879700,28100,28150,28200,28100,873
20250211,141800,6244332250,28100,28250,28300,28100,2533
20250211,141700,6172953750,28200,28100,28400,28100,5019
20250211,141600,6031104950,28150,28100,28150,28000,1174
20250211,141500,5998153850,28100,28100,28100,28100,544
20250211,141400,5982867450,28200,28150,28250,28100,1264
20250211,141300,5947249450,28150,28150,28200,28100,871
20250211,141200,5922743000,28150,28250,28300,28150,288
20250211,141100,5914609100,28300,28100,28300,28050,2586
20250211,141000,5841727550,28150,28300,28300,28150,3331
20250211,140900,5747784600,28300,28250,28300,28250,762
20250211,140800,5726237950,28300,28100,28400,28100,3846
20250211,140700,5617463900,28150,28050,28200,28000,968
20250211,140600,5590277600,28100,28050,28100,28050,1472
20250211,140500,5548965100,28100,28150,28150,28050,4099
20250211,140400,5433845100,28100,28250,28250,28100,3087
20250211,140300,5346926600,28250,28250,28300,28200,3195
20250211,140200,5256690800,28250,28300,28300,28200,4052
20250211,140100,5142233100,28300,28450,28500,28300,13352
20250211,140000,4763415200,28400,28300,28450,28200,3849
20250211,135900,4654313250,28250,28200,28250,28150,1947
20250211,135800,4599371250,28200,28100,28200,28050,1172
20250211,135700,4566406050,28050,28300,28300,28050,4921
20250211,135600,4427592150,28350,28050,28350,28050,3273
20250211,135500,4335239600,28100,27950,28200,27950,11709
20250211,135400,4006319250,27950,27900,27950,27900,2603
20250211,135300,3933629750,27900,27900,27950,27850,1127
20250211,135200,3902204050,27850,27900,27950,27850,1459
20250211,135100,3861495200,27850,27800,27950,27800,3054
20250211,135000,3776320350,27800,27850,27850,27750,309
20250211,134900,3767726900,27900,27800,27950,27750,4998
20250211,134800,3628454800,27800,27850,27850,27700,515
20250211,134700,3614148650,27800,27700,27800,27700,771
20250211,134600,3592746200,27700,27700,27750,27700,151
20250211,134500,3588563450,27700,27700,27750,27700,806
20250211,134400,3566205050,27700,27700,27750,27650,946
20250211,134300,3539978650,27700,27800,27800,27700,309
20250211,134200,3531403550,27650,27750,27850,27650,1324
20250211,134100,3494650000,27750,27650,27750,27650,289
20250211,134000,3486643050,27650,27850,27850,27650,762
20250211,133900,3465472750,27850,27850,27900,27700,1042
20250211,133800,3436440100,27850,27700,27850,27650,7993
20250211,133700,3214736050,27700,27650,27700,27650,621
20250211,133600,3197559200,27700,27650,27700,27600,492
20250211,133500,3183951200,27650,27550,27650,27550,1074
20250211,133400,3154304450,27550,27450,27550,27450,1268
20250211,133300,3119444350,27400,27400,27400,27400,4
20250211,133200,3119334750,27400,27450,27500,27400,100
20250211,133100,3116590250,27450,27450,27450,27450,111
20250211,133000,3113543300,27450,27400,27450,27400,367
20250211,132900,3103486700,27400,27400,27400,27400,90
20250211,132800,3101020700,27400,27450,27450,27400,175
20250211,132700,3096222950,27400,27400,27400,27400,21
20250211,132600,3095647550,27400,27400,27400,27400,106
20250211,132500,3092743150,27450,27450,27450,27450,109
20250211,132400,3089751100,27450,27450,27450,27450,100
20250211,132300,3087006100,27450,27450,27450,27400,118
20250211,132200,3083767050,27450,27450,27450,27450,44
20250211,132100,3082559250,27450,27450,27450,27450,779
20250211,132000,3061175700,27450,27450,27450,27450,366
20250211,131900,3051129000,27450,27500,27500,27450,213
20250211,131800,3045282100,27500,27500,27500,27500,21
20250211,131700,3044704600,27500,27500,27500,27500,5
20250211,131600,3044567100,27500,27500,27500,27500,6
20250211,131500,3044402100,27450,27450,27450,27450,74
20250211,131400,3042370800,27500,27500,27500,27500,0
20250211,131300,3042370800,27500,27500,27550,27500,550
20250211,131200,3027236750,27500,27500,27500,27500,225
20250211,131100,3021049250,27500,27500,27500,27500,233
20250211,131000,3014641750,27550,27550,27550,27550,9
20250211,130900,3014393800,27550,27550,27550,27550,294
20250211,130800,3006294100,27550,27550,27550,27550,2
20250211,130700,3006239000,27550,27550,27550,27550,318
20250211,130600,2997478100,27550,27550,27550,27550,0
20250211,130500,2997478100,27550,27550,27550,27550,100
20250211,130400,2994723100,27600,27550,27600,27550,887
20250211,130300,2970244100,27550,27550,27550,27550,138
20250211,130200,2966442200,27550,27550,27550,27500,163
20250211,130100,2961952150,27600,27550,27600,27550,158
20250211,130000,2957596400,27550,27500,27550,27500,588
20250211,125900,2941420450,27500,27400,27500,27400,217
20250211,125800,2935463750,27400,27450,27450,27400,251
20250211,125700,2928577550,27400,27400,27400,27400,374
20250211,125600,2918329950,27400,27400,27400,27400,0
20250211,125500,2918329950,27400,27500,27500,27400,247
20250211,125400,2911549850,27500,27500,27500,27500,0
20250211,125300,2911549850,27500,27500,27500,27500,1
20250211,125200,2911522350,27450,27500,27500,27450,741
20250211,125100,2891146900,27500,27500,27500,27500,131
20250211,125000,2887544400,27450,27450,27450,27400,103
20250211,124900,2884719500,27450,27450,27450,27450,9
20250211,124800,2884472450,27450,27450,27500,27450,223
20250211,124700,2878348000,27500,27400,27500,27350,304
20250211,124600,2870005200,27400,27450,27450,27400,600
20250211,124500,2853561250,27450,27500,27500,27450,226
20250211,124400,2847357300,27450,27450,27500,27450,193
20250211,124300,2842059400,27500,27500,27500,27500,678
20250211,124200,2823414400,27500,27500,27500,27500,263
20250211,124100,2816181900,27450,27450,27450,27450,40
20250211,124000,2815083900,27450,27450,27450,27450,101
20250211,123900,2812311450,27450,27450,27450,27450,1
20250211,123800,2812284000,27450,27450,27450,27450,6
20250211,123700,2812119300,27400,27450,27450,27400,59
20250211,123600,2810502100,27400,27400,27400,27400,68
20250211,123500,2808638900,27500,27500,27500,27500,12
20250211,123400,2808308900,27400,27500,27500,27400,555
20250211,123300,2793060150,27500,27500,27500,27500,30
20250211,123200,2792235150,27550,27550,27550,27500,95
20250211,123100,2789621950,27600,27550,27600,27550,51
20250211,123000,2788214400,27550,27600,27600,27550,299
20250211,122900,2779967500,27600,27500,27600,27500,451
20250211,122800,2767537150,27600,27550,27600,27550,94
20250211,122700,2764947000,27550,27500,27550,27500,63
20250211,122600,2763213950,27500,27450,27500,27450,265
20250211,122500,2755936450,27500,27500,27500,27450,104
20250211,122400,2753078950,27500,27500,27500,27500,1
20250211,122300,2753051450,27450,27500,27500,27450,257
20250211,122200,2745993550,27500,27500,27500,27450,1134
20250211,122100,2714810050,27500,27550,27550,27500,127
20250211,122000,2711317450,27550,27550,27550,27550,660
20250211,121900,2693134450,27550,27550,27550,27550,873
20250211,121800,2669083300,27500,27500,27550,27500,422
20250211,121700,2657473200,27500,27500,27500,27500,100
20250211,121600,2654723200,27500,27500,27500,27500,6
20250211,121500,2654558200,27500,27350,27500,27350,841
20250211,121400,2631482800,27350,27350,27350,27350,232
20250211,121300,2625137600,27350,27350,27350,27350,152
20250211,121200,2620980400,27350,27350,27350,27350,2
20250211,121100,2620925700,27400,27350,27400,27350,873
20250211,121000,2597010500,27400,27400,27400,27350,135
20250211,120900,2593313000,27400,27400,27400,27400,2
20250211,120800,2593258200,27400,27350,27400,27350,29
20250211,120700,2592464100,27350,27350,27350,27350,0
20250211,120600,2592464100,27350,27350,27350,27350,89
20250211,120500,2590029950,27350,27350,27350,27350,0
20250211,120400,2590029950,27350,27350,27350,27350,101
20250211,120300,2587267600,27350,27350,27350,27350,0
20250211,120200,2587267600,27350,27350,27350,27350,31
20250211,120100,2586419750,27350,27400,27400,27350,501
20250211,120000,2572703400,27450,27400,27450,27400,117
20250211,115900,2569492250,27400,27400,27400,27400,42
20250211,115800,2568341450,27400,27300,27400,27300,97
20250211,115700,2565688350,27250,27250,27250,27250,351
20250211,115600,2556123600,27250,27250,27250,27250,17
20250211,115500,2555660350,27250,27250,27300,27250,1329
20250211,115400,2519445050,27250,27300,27300,27250,1377
20250211,115300,2481858000,27300,27350,27350,27300,1134
20250211,115200,2450850850,27400,27400,27400,27400,18
20250211,115100,2450357650,27400,27400,27400,27400,0
20250211,115000,2450357650,27400,27400,27400,27400,140
20250211,114900,2446521650,27350,27350,27350,27350,91
20250211,114800,2444032800,27350,27350,27350,27350,0
20250211,114700,2444032800,27350,27350,27350,27350,1349
20250211,114600,2407137650,27350,27350,27350,27350,144
20250211,114500,2403199250,27400,27450,27450,27400,297
20250211,114400,2395058350,27450,27450,27450,27400,548
20250211,114300,2380034750,27450,27450,27450,27450,2
20250211,114200,2379979850,27450,27400,27450,27400,1057
20250211,114100,2350968050,27400,27400,27450,27400,209
20250211,114000,2345241200,27400,27400,27450,27400,818
20250211,113900,2322826100,27400,27450,27450,27400,472
20250211,113800,2309869750,27450,27500,27500,27450,541
20250211,113700,2294998500,27500,27550,27550,27500,373
20250211,113600,2284740700,27500,27550,27550,27500,1124
20250211,113500,2253806200,27650,27650,27650,27650,39
20250211,113400,2252727850,27600,27600,27600,27550,711
20250211,113300,2233114850,27600,27700,27750,27600,3364
20250211,113200,2139945550,27700,27650,27700,27650,797
20250211,113100,2117903750,27650,27600,27650,27600,2829
20250211,113000,2039780150,27550,27550,27550,27550,362
20250211,112900,2029807050,27550,27550,27550,27450,1992
20250211,112800,1975023500,27500,27600,27650,27500,1049
20250211,112700,1946096450,27600,27600,27600,27550,351
20250211,112600,1936413350,27600,27600,27650,27550,1195
20250211,112500,1903444200,27600,27600,27650,27500,267
20250211,112400,1896075750,27600,27600,27650,27600,822
20250211,112300,1873385050,27500,27550,27600,27500,2870
20250211,112200,1794350150,27550,27400,27550,27400,5370
20250211,112100,1646914850,27400,27300,27400,27250,1754
20250211,112000,1598902700,27250,27300,27300,27250,504
20250211,111900,1585154100,27300,27300,27300,27300,5
20250211,111800,1585017600,27300,27300,27300,27300,5
20250211,111700,1584881100,27350,27300,27350,27300,32
20250211,111600,1584007400,27300,27250,27300,27250,200
20250211,111500,1578550450,27250,27300,27300,27250,171
20250211,111400,1573883150,27300,27150,27300,27100,306
20250211,111300,1565564550,27200,27300,27300,27200,2186
20250211,111200,1505888550,27350,27350,27350,27350,75
20250211,111100,1503837300,27350,27350,27350,27350,159
20250211,111000,1499488650,27350,27400,27400,27350,22
20250211,110900,1498886250,27450,27350,27450,27250,1020
20250211,110800,1470968750,27350,27250,27350,27250,214
20250211,110700,1465132200,27300,27100,27300,27100,742
20250211,110600,1444891550,27100,27200,27200,27100,350
20250211,110500,1435381750,27200,27200,27200,27200,151
20250211,110400,1431274550,27200,27300,27300,27200,1103
20250211,110300,1401233700,27300,27300,27350,27300,624
20250211,110200,1384193700,27300,27400,27400,27300,380
20250211,110100,1373798400,27400,27400,27450,27400,384
20250211,110000,1363270250,27400,27350,27450,27350,1919
20250211,105900,1310692050,27350,27350,27350,27300,356
20250211,105800,1300967850,27300,27150,27450,27150,3868
20250211,105700,1195460950,27100,27150,27150,27100,16
20250211,105600,1195026600,27100,27050,27100,27050,1527
20250211,105500,1153720250,27050,27050,27100,27050,549
20250211,105400,1138848100,27100,27100,27100,27100,335
20250211,105300,1129769600,27100,27100,27100,27100,115
20250211,105200,1126653100,27100,27100,27100,27100,2
20250211,105100,1126598900,27100,27100,27100,27100,232
20250211,105000,1120311700,27100,27100,27100,27100,601
20250211,104900,1104024600,27100,27150,27150,27100,162
20250211,104800,1099626600,27050,27050,27100,27000,1825
20250211,104700,1050191550,27000,27050,27050,27000,116
20250211,104600,1047059500,27050,27050,27100,27050,104
20250211,104500,1044246250,27050,26900,27050,26900,2072
20250211,104400,988269300,26900,26900,26900,26900,53
20250211,104300,986843600,26900,26900,26900,26900,728
20250211,104200,967260400,26900,26900,26900,26900,25
20250211,104100,966587900,26850,26800,26850,26800,236
20250211,104000,960252050,26850,26850,26850,26800,238
20250211,103900,953863250,26800,26800,26800,26800,1
20250211,103800,953836450,26800,26800,26800,26800,100
20250211,103700,951156450,26800,26800,26800,26800,595
20250211,103600,935210450,26800,26800,26800,26800,0
20250211,103500,935210450,26800,26800,26800,26800,1
20250211,103400,935183650,26800,26800,26800,26800,1
20250211,103300,935156850,26800,26900,26900,26800,661
20250211,103200,917410800,26900,26900,27000,26900,72
20250211,103100,915473850,26900,26950,27000,26900,331
20250211,103000,906559600,26900,26950,26950,26900,245
20250211,102900,899958850,27000,26900,27000,26900,89
20250211,102800,897557250,27000,27000,27000,27000,128
20250211,102700,894101250,26950,26900,26950,26900,269
20250211,102600,886852200,26950,26950,26950,26950,19
20250211,102500,886340150,26900,26900,26900,26900,84
20250211,102400,884080550,26900,26900,26900,26900,130
20250211,102300,880583550,26900,26900,26900,26900,16
20250211,102200,880153150,26900,26900,26900,26900,55
20250211,102100,878673650,26800,26850,26900,26800,173
20250211,102000,874037100,26800,26900,26900,26800,52
20250211,101900,872638500,26900,26850,26900,26850,156
20250211,101800,868447100,26850,26850,26850,26850,4
20250211,101700,868339700,26850,26800,26850,26800,235
20250211,101600,862036700,26850,26800,26850,26800,6
20250211,101500,861875850,26850,26850,26850,26800,172
20250211,101400,857259200,26850,26800,26850,26750,1301
20250211,101300,822450800,26850,26850,26900,26850,137
20250211,101200,818772250,26850,26850,26850,26850,221
20250211,101100,812838400,26900,26900,26900,26850,6
20250211,101000,812677050,26800,26950,26950,26800,332
20250211,100900,803776200,26900,26900,27000,26900,429
20250211,100800,792228800,26900,27000,27050,26900,1545
20250211,100700,750529700,27000,26950,27050,26950,1298
20250211,100600,715483300,26950,26900,26950,26900,637
20250211,100500,698339450,26850,26800,26850,26800,213
20250211,100400,692623900,26800,26850,26850,26800,55
20250211,100300,691147900,26850,26850,26850,26850,172
20250211,100200,686529700,26850,26850,26850,26850,10
20250211,100100,686261200,26850,26850,26850,26850,297
20250211,100000,678286750,26850,26800,26850,26800,155
20250211,095900,674132600,26800,26850,26850,26800,69
20250211,095800,672283300,26850,26850,26850,26850,2
20250211,095700,672229600,26700,26700,26950,26700,866
20250211,095600,648957000,26700,26650,26700,26650,65
20250211,095500,647223700,26650,26600,26650,26600,54
20250211,095400,645785400,26600,26650,26650,26600,140
20250211,095300,642059400,26600,26600,26600,26600,106
20250211,095200,639239800,26600,26600,26600,26600,202
20250211,095100,633866600,26600,26600,26600,26600,11
20250211,095000,633574000,26650,26650,26650,26650,20
20250211,094900,633041000,26650,26700,26700,26650,23
20250211,094800,632427400,26700,26700,26700,26600,362
20250211,094700,622772400,26700,26750,26750,26700,53
20250211,094600,621356900,26800,26750,26800,26700,561
20250211,094500,606354650,26850,26700,26850,26700,209
20250211,094400,600768550,26700,26650,26700,26650,948
20250211,094300,575494050,26650,26650,26650,26650,5
20250211,094200,575360800,26600,26600,26600,26600,86
20250211,094100,573073200,26600,26600,26600,26600,83
20250211,094000,570865400,26550,26500,26550,26500,307
20250211,093900,562714600,26450,26500,26500,26450,114
20250211,093800,559694550,26450,26450,26450,26400,249
20250211,093700,553110000,26450,26450,26450,26400,412
20250211,093600,542212650,26450,26450,26450,26450,327
20250211,093500,533563500,26450,26450,26450,26450,0
20250211,093400,533563500,26450,26450,26450,26450,168
20250211,093300,529119900,26450,26450,26450,26450,19
20250211,093200,528617350,26500,26500,26500,26500,30
20250211,093100,527822350,26500,26550,26550,26500,125
20250211,093000,524503800,26550,26500,26550,26500,50
20250211,092900,523178750,26450,26450,26450,26450,149
20250211,092800,519237700,26450,26450,26450,26450,0
20250211,092700,519237700,26450,26500,26500,26450,310
20250211,092600,511022750,26450,26450,26450,26450,89
20250211,092500,508668700,26400,26450,26450,26400,145
20250211,092400,504836750,26450,26450,26450,26400,344
20250211,092300,495749300,26450,26500,26500,26450,36
20250211,092200,494795800,26450,26500,26500,26450,174
20250211,092100,490188800,26450,26500,26500,26450,154
20250211,092000,486114400,26500,26450,26500,26450,251
20250211,091900,479462950,26450,26450,26450,26450,259
20250211,091800,472612400,26450,26400,26500,26400,56
20250211,091700,471132850,26400,26500,26500,26400,1115
20250211,091600,441655400,26500,26450,26500,26450,207
20250211,091500,436173400,26400,26400,26400,26350,418
20250211,091400,425143200,26400,26400,26400,26350,255
20250211,091300,418415500,26400,26350,26400,26350,131
20250211,091200,414957250,26350,26300,26350,26300,99
20250211,091100,412349650,26300,26450,26450,26300,1261
20250211,091000,379116200,26450,26450,26500,26350,641
20250211,090900,362184700,26450,26450,26500,26450,383
20250211,090800,352053850,26400,26400,26450,26400,407
20250211,090700,341308750,26400,26350,26450,26350,164
20250211,090600,336980200,26350,26550,26550,26350,2049
20250211,090500,282898800,26600,26650,26650,26550,1648
20250211,090400,239103350,26650,26700,26700,26500,2803
20250211,090300,164484200,26700,26750,26850,26700,1183
20250211,090200,132861050,26800,26950,27000,26800,2444
20250211,090100,67177150,27000,26850,27000,26800,631
20250211,090000,50158550,26750,26800,26900,26750,1871