KissMeData/068760/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,194900,4839833400,51800,51800,51800,51800,3485
20250211,194800,4839833400,51800,51800,51800,51800,0
20250211,194700,4839833400,51800,51800,51800,51800,0
20250211,194600,4839833400,51800,51800,51800,51800,0
20250211,194500,4839833400,51800,51800,51800,51800,0
20250211,194400,4839833400,51800,51800,51800,51800,0
20250211,194300,4839833400,51800,51800,51800,51800,0
20250211,194200,4839833400,51800,51800,51800,51800,0
20250211,194100,4839833400,51800,51800,51800,51800,0
20250211,194000,4839833400,51800,51800,51800,51800,0
20250211,193900,4839833400,51800,51800,51800,51800,0
20250211,193800,4839833400,51800,51800,51800,51800,0
20250211,193700,4839833400,51800,51800,51800,51800,0
20250211,193600,4839833400,51800,51800,51800,51800,0
20250211,193500,4839833400,51800,51800,51800,51800,0
20250211,193400,4839833400,51800,51800,51800,51800,0
20250211,193300,4839833400,51800,51800,51800,51800,0
20250211,193200,4839833400,51800,51800,51800,51800,0
20250211,193100,4839833400,51800,51800,51800,51800,0
20250211,193000,4839833400,51800,51800,51800,51800,0
20250211,192900,4839833400,51800,51800,51800,51800,0
20250211,192800,4839833400,51800,51800,51800,51800,0
20250211,192700,4839833400,51800,51800,51800,51800,0
20250211,192600,4839833400,51800,51800,51800,51800,0
20250211,192500,4839833400,51800,51800,51800,51800,0
20250211,192400,4839833400,51800,51800,51800,51800,0
20250211,192300,4839833400,51800,51800,51800,51800,0
20250211,192200,4839833400,51800,51800,51800,51800,0
20250211,192100,4839833400,51800,51800,51800,51800,0
20250211,192000,4839833400,51800,51800,51800,51800,0
20250211,191900,4839833400,51800,51800,51800,51800,3485
20250211,191800,4839833400,51800,51800,51800,51800,0
20250211,191700,4839833400,51800,51800,51800,51800,0
20250211,191600,4839833400,51800,51800,51800,51800,0
20250211,191500,4839833400,51800,51800,51800,51800,0
20250211,191400,4839833400,51800,51800,51800,51800,0
20250211,191300,4839833400,51800,51800,51800,51800,0
20250211,191200,4839833400,51800,51800,51800,51800,0
20250211,191100,4839833400,51800,51800,51800,51800,0
20250211,191000,4839833400,51800,51800,51800,51800,0
20250211,190900,4839833400,51800,51800,51800,51800,0
20250211,190800,4839833400,51800,51800,51800,51800,0
20250211,190700,4839833400,51800,51800,51800,51800,0
20250211,190600,4839833400,51800,51800,51800,51800,0
20250211,190500,4839833400,51800,51800,51800,51800,0
20250211,190400,4839833400,51800,51800,51800,51800,0
20250211,190300,4839833400,51800,51800,51800,51800,0
20250211,190200,4839833400,51800,51800,51800,51800,0
20250211,190100,4839833400,51800,51800,51800,51800,0
20250211,190000,4839833400,51800,51800,51800,51800,0
20250211,185900,4839833400,51800,51800,51800,51800,0
20250211,185800,4839833400,51800,51800,51800,51800,0
20250211,185700,4839833400,51800,51800,51800,51800,0
20250211,185600,4839833400,51800,51800,51800,51800,0
20250211,185500,4839833400,51800,51800,51800,51800,0
20250211,185400,4839833400,51800,51800,51800,51800,0
20250211,185300,4839833400,51800,51800,51800,51800,0
20250211,185200,4839833400,51800,51800,51800,51800,0
20250211,185100,4839833400,51800,51800,51800,51800,0
20250211,185000,4839833400,51800,51800,51800,51800,0
20250211,184900,4839833400,51800,51800,51800,51800,3485
20250211,184800,4839833400,51800,51800,51800,51800,0
20250211,184700,4839833400,51800,51800,51800,51800,0
20250211,184600,4839833400,51800,51800,51800,51800,0
20250211,184500,4839833400,51800,51800,51800,51800,0
20250211,184400,4839833400,51800,51800,51800,51800,0
20250211,184300,4839833400,51800,51800,51800,51800,0
20250211,184200,4839833400,51800,51800,51800,51800,0
20250211,184100,4839833400,51800,51800,51800,51800,0
20250211,184000,4839833400,51800,51800,51800,51800,0
20250211,183900,4839833400,51800,51800,51800,51800,0
20250211,183800,4839833400,51800,51800,51800,51800,0
20250211,183700,4839833400,51800,51800,51800,51800,0
20250211,183600,4839833400,51800,51800,51800,51800,0
20250211,183500,4839833400,51800,51800,51800,51800,0
20250211,183400,4839833400,51800,51800,51800,51800,0
20250211,183300,4839833400,51800,51800,51800,51800,0
20250211,183200,4839833400,51800,51800,51800,51800,0
20250211,183100,4839833400,51800,51800,51800,51800,0
20250211,183000,4839833400,51800,51800,51800,51800,0
20250211,182900,4839833400,51800,51800,51800,51800,0
20250211,182800,4839833400,51800,51800,51800,51800,0
20250211,182700,4839833400,51800,51800,51800,51800,0
20250211,182600,4839833400,51800,51800,51800,51800,0
20250211,182500,4839833400,51800,51800,51800,51800,0
20250211,182400,4839833400,51800,51800,51800,51800,0
20250211,182300,4839833400,51800,51800,51800,51800,0
20250211,182200,4839833400,51800,51800,51800,51800,0
20250211,182100,4839833400,51800,51800,51800,51800,0
20250211,182000,4839833400,51800,51800,51800,51800,0
20250211,181900,4839833400,51800,51800,51800,51800,3485
20250211,181800,4839833400,51800,51800,51800,51800,0
20250211,181700,4839833400,51800,51800,51800,51800,0
20250211,181600,4839833400,51800,51800,51800,51800,0
20250211,181500,4839833400,51800,51800,51800,51800,0
20250211,181400,4839833400,51800,51800,51800,51800,0
20250211,181300,4839833400,51800,51800,51800,51800,0
20250211,181200,4839833400,51800,51800,51800,51800,0
20250211,181100,4839833400,51800,51800,51800,51800,0
20250211,181000,4839833400,51800,51800,51800,51800,0
20250211,180900,4839833400,51800,51800,51800,51800,0
20250211,180800,4839833400,51800,51800,51800,51800,0
20250211,180700,4839833400,51800,51800,51800,51800,0
20250211,180600,4839833400,51800,51800,51800,51800,0
20250211,180500,4839833400,51800,51800,51800,51800,0
20250211,180400,4839833400,51800,51800,51800,51800,0
20250211,180300,4839833400,51800,51800,51800,51800,0
20250211,180200,4839833400,51800,51800,51800,51800,0
20250211,180100,4839833400,51800,51800,51800,51800,0
20250211,180000,4839833400,51800,51800,51800,51800,0
20250211,175900,4839833400,51800,51800,51800,51800,0
20250211,175800,4839833400,51800,51800,51800,51800,0
20250211,175700,4839833400,51800,51800,51800,51800,0
20250211,175600,4839833400,51800,51800,51800,51800,0
20250211,175500,4839833400,51800,51800,51800,51800,0
20250211,175400,4839833400,51800,51800,51800,51800,0
20250211,175300,4839833400,51800,51800,51800,51800,0
20250211,175200,4839833400,51800,51800,51800,51800,0
20250211,175100,4839833400,51800,51800,51800,51800,0
20250211,175000,4839833400,51800,51800,51800,51800,0
20250211,174900,4839833400,51800,51800,51800,51800,3485
20250211,174800,4839833400,51800,51800,51800,51800,0
20250211,174700,4839833400,51800,51800,51800,51800,0
20250211,174600,4839833400,51800,51800,51800,51800,0
20250211,174500,4839833400,51800,51800,51800,51800,0
20250211,174400,4839833400,51800,51800,51800,51800,0
20250211,174300,4839833400,51800,51800,51800,51800,0
20250211,174200,4839833400,51800,51800,51800,51800,0
20250211,174100,4839833400,51800,51800,51800,51800,0
20250211,174000,4839833400,51800,51800,51800,51800,0
20250211,173900,4839833400,51800,51800,51800,51800,0
20250211,173800,4839833400,51800,51800,51800,51800,0
20250211,173700,4839833400,51800,51800,51800,51800,0
20250211,173600,4839833400,51800,51800,51800,51800,0
20250211,173500,4839833400,51800,51800,51800,51800,0
20250211,173400,4839833400,51800,51800,51800,51800,0
20250211,173300,4839833400,51800,51800,51800,51800,0
20250211,173200,4839833400,51800,51800,51800,51800,0
20250211,173100,4839833400,51800,51800,51800,51800,0
20250211,173000,4839833400,51800,51800,51800,51800,0
20250211,172900,4839833400,51800,51800,51800,51800,0
20250211,172800,4839833400,51800,51800,51800,51800,0
20250211,172700,4839833400,51800,51800,51800,51800,0
20250211,172600,4839833400,51800,51800,51800,51800,0
20250211,172500,4839833400,51800,51800,51800,51800,0
20250211,172400,4839833400,51800,51800,51800,51800,0
20250211,172300,4839833400,51800,51800,51800,51800,0
20250211,172200,4839833400,51800,51800,51800,51800,0
20250211,172100,4839833400,51800,51800,51800,51800,0
20250211,172000,4839833400,51800,51800,51800,51800,0
20250211,171900,4839833400,51800,51800,51800,51800,3485
20250211,171800,4839833400,51800,51800,51800,51800,0
20250211,171700,4839833400,51800,51800,51800,51800,0
20250211,171600,4839833400,51800,51800,51800,51800,0
20250211,171500,4839833400,51800,51800,51800,51800,0
20250211,171400,4839833400,51800,51800,51800,51800,0
20250211,171300,4839833400,51800,51800,51800,51800,0
20250211,171200,4839833400,51800,51800,51800,51800,0
20250211,171100,4839833400,51800,51800,51800,51800,0
20250211,171000,4839833400,51800,51800,51800,51800,0
20250211,170900,4839833400,51800,51800,51800,51800,0
20250211,170800,4839833400,51800,51800,51800,51800,0
20250211,170700,4839833400,51800,51800,51800,51800,0
20250211,170600,4839833400,51800,51800,51800,51800,0
20250211,170500,4839833400,51800,51800,51800,51800,0
20250211,170400,4839833400,51800,51800,51800,51800,0
20250211,170300,4839833400,51800,51800,51800,51800,0
20250211,170200,4839833400,51800,51800,51800,51800,0
20250211,170100,4839833400,51800,51800,51800,51800,0
20250211,170000,4839833400,51800,51800,51800,51800,0
20250211,165900,4839833400,51800,51800,51800,51800,0
20250211,165800,4839833400,51800,51800,51800,51800,0
20250211,165700,4839833400,51800,51800,51800,51800,0
20250211,165600,4839833400,51800,51800,51800,51800,0
20250211,165500,4839833400,51800,51800,51800,51800,0
20250211,165400,4839833400,51800,51800,51800,51800,0
20250211,165300,4839833400,51800,51800,51800,51800,0
20250211,165200,4839833400,51800,51800,51800,51800,0
20250211,165100,4839833400,51800,51800,51800,51800,0
20250211,165000,4839833400,51800,51800,51800,51800,0
20250211,164900,4839833400,51800,51800,51800,51800,3485
20250211,164800,4839833400,51800,51800,51800,51800,0
20250211,164700,4839833400,51800,51800,51800,51800,0
20250211,164600,4839833400,51800,51800,51800,51800,0
20250211,164500,4839833400,51800,51800,51800,51800,0
20250211,164400,4839833400,51800,51800,51800,51800,0
20250211,164300,4839833400,51800,51800,51800,51800,0
20250211,164200,4839833400,51800,51800,51800,51800,0
20250211,164100,4839833400,51800,51800,51800,51800,0
20250211,164000,4839833400,51800,51800,51800,51800,0
20250211,163900,4839833400,51800,51800,51800,51800,0
20250211,163800,4839833400,51800,51800,51800,51800,0
20250211,163700,4839833400,51800,51800,51800,51800,0
20250211,163600,4839833400,51800,51800,51800,51800,0
20250211,163500,4839833400,51800,51800,51800,51800,0
20250211,163400,4839833400,51800,51800,51800,51800,0
20250211,163300,4839833400,51800,51800,51800,51800,0
20250211,163200,4839833400,51800,51800,51800,51800,0
20250211,163100,4839833400,51800,51800,51800,51800,0
20250211,163000,4839833400,51800,51800,51800,51800,0
20250211,162900,4839833400,51800,51800,51800,51800,0
20250211,162800,4839833400,51800,51800,51800,51800,0
20250211,162700,4839833400,51800,51800,51800,51800,0
20250211,162600,4839833400,51800,51800,51800,51800,0
20250211,162500,4839833400,51800,51800,51800,51800,0
20250211,162400,4839833400,51800,51800,51800,51800,0
20250211,162300,4839833400,51800,51800,51800,51800,0
20250211,162200,4839833400,51800,51800,51800,51800,0
20250211,162100,4839833400,51800,51800,51800,51800,0
20250211,162000,4839833400,51800,51800,51800,51800,0
20250211,161900,4839833400,51800,51800,51800,51800,3485
20250211,161800,4839833400,51800,51800,51800,51800,0
20250211,161700,4839833400,51800,51800,51800,51800,0
20250211,161600,4839833400,51800,51800,51800,51800,0
20250211,161500,4839833400,51800,51800,51800,51800,0
20250211,161400,4839833400,51800,51800,51800,51800,0
20250211,161300,4839833400,51800,51800,51800,51800,0
20250211,161200,4839833400,51800,51800,51800,51800,0
20250211,161100,4839833400,51800,51800,51800,51800,0
20250211,161000,4839833400,51800,51800,51800,51800,0
20250211,160900,4839833400,51800,51800,51800,51800,0
20250211,160800,4839833400,51800,51800,51800,51800,0
20250211,160700,4839833400,51800,51800,51800,51800,0
20250211,160600,4839833400,51800,51800,51800,51800,0
20250211,160500,4839833400,51800,51800,51800,51800,0
20250211,160400,4839833400,51800,51800,51800,51800,0
20250211,160300,4839833400,51800,51800,51800,51800,0
20250211,160200,4839833400,51800,51800,51800,51800,0
20250211,160100,4839833400,51800,51800,51800,51800,0
20250211,160000,4839833400,51800,51800,51800,51800,0
20250211,155900,4839833400,51800,51800,51800,51800,0
20250211,155800,4839833400,51800,51800,51800,51800,0
20250211,155700,4839833400,51800,51800,51800,51800,0
20250211,155600,4839833400,51800,51800,51800,51800,0
20250211,155500,4839833400,51800,51800,51800,51800,0
20250211,155400,4839833400,51800,51800,51800,51800,0
20250211,155300,4839833400,51800,51800,51800,51800,0
20250211,155200,4839833400,51800,51800,51800,51800,0
20250211,155100,4839833400,51800,51800,51800,51800,0
20250211,155000,4839833400,51800,51800,51800,51800,0
20250211,154900,4839833400,51800,51800,51800,51800,3485
20250211,154800,4839833400,51800,51800,51800,51800,0
20250211,154700,4839833400,51800,51800,51800,51800,0
20250211,154600,4839833400,51800,51800,51800,51800,0
20250211,154500,4839833400,51800,51800,51800,51800,0
20250211,154400,4839833400,51800,51800,51800,51800,0
20250211,154300,4839833400,51800,51800,51800,51800,0
20250211,154200,4839833400,51800,51800,51800,51800,0
20250211,154100,4839833400,51800,51800,51800,51800,0
20250211,154000,4839833400,51800,51800,51800,51800,0
20250211,153900,4839833400,51800,51800,51800,51800,0
20250211,153800,4839833400,51800,51800,51800,51800,0
20250211,153700,4839833400,51800,51800,51800,51800,0
20250211,153600,4839833400,51800,51800,51800,51800,0
20250211,153500,4839833400,51800,51800,51800,51800,0
20250211,153400,4839833400,51800,51800,51800,51800,0
20250211,153300,4839833400,51800,51800,51800,51800,0
20250211,153200,4839833400,51800,51800,51800,51800,0
20250211,153100,4839833400,51800,51800,51800,51800,0
20250211,153000,4839833400,51800,51800,51800,51800,3485
20250211,152900,4659310400,51800,51800,51800,51800,0
20250211,152800,4659310400,51800,51800,51800,51800,0
20250211,152700,4659310400,51800,51800,51800,51800,0
20250211,152600,4659310400,51800,51800,51800,51800,0
20250211,152500,4659310400,51800,51800,51800,51800,0
20250211,152400,4659310400,51800,51800,51800,51800,0
20250211,152300,4659310400,51800,51800,51800,51800,0
20250211,152200,4659310400,51800,51800,51800,51800,0
20250211,152100,4659310400,51800,51800,51800,51800,0
20250211,152000,4659310400,51800,51800,51800,51800,0
20250211,151900,4659310400,51800,51800,51900,51800,737
20250211,151800,4621129500,51800,51900,51900,51800,321
20250211,151700,4604491500,51800,51900,51900,51800,334
20250211,151600,4587184900,51900,51900,51900,51800,89
20250211,151500,4582572100,51900,51800,51900,51800,425
20250211,151400,4560543600,51800,51900,51900,51800,84
20250211,151300,4556190200,51900,51900,51900,51800,187
20250211,151200,4546499000,51900,51800,51900,51800,465
20250211,151100,4522388600,51800,51900,51900,51800,431
20250211,151000,4500060700,51800,51800,51900,51800,315
20250211,150900,4483741200,51900,51900,51900,51800,214
20250211,150800,4472646800,51900,51900,51900,51800,344
20250211,150700,4454813600,51900,51800,51900,51800,155
20250211,150600,4446779900,51900,51900,51900,51800,213
20250211,150500,4435727600,51800,51900,51900,51800,776
20250211,150400,4395468700,51800,51900,51900,51800,238
20250211,150300,4383138000,51800,51900,52000,51800,372
20250211,150200,4363835600,52000,52000,52000,51900,153
20250211,150100,4355892800,52000,51900,52000,51900,342
20250211,150000,4338141500,52000,51900,52000,51900,679
20250211,145900,4302899200,51900,52000,52000,51900,526
20250211,145800,4275595500,52000,52000,52000,51900,196
20250211,145700,4265410000,52000,52000,52000,51900,89
20250211,145600,4260788800,52000,52000,52000,52000,28
20250211,145500,4259332800,52000,51900,52000,51900,95
20250211,145400,4254400300,51900,52000,52000,51900,268
20250211,145300,4240478700,52000,52000,52000,51900,43
20250211,145200,4238245000,52000,52000,52000,51900,580
20250211,145100,4208141400,52000,51900,52000,51900,52
20250211,145000,4205442500,52000,52000,52000,52000,22
20250211,144900,4204298500,52000,52000,52000,51900,354
20250211,144800,4185895800,51900,51900,51900,51900,161
20250211,144700,4177539900,52000,52000,52000,52000,6
20250211,144600,4177227900,51900,51900,52000,51900,83
20250211,144500,4172920000,51900,51900,51900,51900,85
20250211,144400,4168508500,51900,51900,51900,51900,51
20250211,144300,4165861600,51900,51900,51900,51900,15
20250211,144200,4165083100,51900,51900,51900,51900,211
20250211,144100,4154132200,52000,52000,52000,51900,332
20250211,144000,4136899700,52000,52000,52000,51900,51
20250211,143900,4134249800,51900,51900,51900,51900,53
20250211,143800,4131499100,51900,51900,51900,51900,51
20250211,143700,4128852200,52000,51900,52000,51900,86
20250211,143600,4124388100,51900,52000,52000,51900,523
20250211,143500,4097243900,52000,51900,52000,51900,677
20250211,143400,4062105600,51900,51900,51900,51900,555
20250211,143300,4033301100,51900,51900,51900,51900,144
20250211,143200,4025827500,51900,51900,51900,51900,68
20250211,143100,4022298300,52000,51900,52000,51900,64
20250211,143000,4018975400,52000,52000,52000,52000,693
20250211,142900,3982939400,51900,51900,52000,51900,655
20250211,142800,3948944400,52000,51900,52000,51900,156
20250211,142700,3940847600,51900,51900,51900,51900,63
20250211,142600,3937577900,51900,51900,51900,51900,141
20250211,142500,3930260000,51900,51900,51900,51900,113
20250211,142400,3924395300,51900,51900,51900,51900,58
20250211,142300,3921385100,51900,51900,51900,51900,145
20250211,142200,3913859600,52000,51900,52000,51900,156
20250211,142100,3905760500,51900,52000,52000,51900,501
20250211,142000,3879758500,51900,51900,51900,51900,128
20250211,141900,3873115300,51900,51900,51900,51900,203
20250211,141800,3862579600,51900,52000,52000,51900,358
20250211,141700,3843969900,52000,52000,52000,52000,83
20250211,141600,3839653900,52000,52000,52000,51900,733
20250211,141500,3801548800,51900,51900,51900,51900,52
20250211,141400,3798850000,51900,52000,52000,51900,108
20250211,141300,3793239800,52000,51900,52000,51900,105
20250211,141200,3787788600,51900,51900,52000,51900,163
20250211,141100,3779324900,51900,51900,51900,51900,77
20250211,141000,3775328600,51900,52000,52000,51900,55
20250211,140900,3772473900,52000,51900,52000,51900,120
20250211,140800,3766244800,51900,51900,51900,51900,8
20250211,140700,3765829600,51900,51900,51900,51900,1072
20250211,140600,3710192800,52000,52000,52000,51900,113
20250211,140500,3704324500,52000,51900,52000,51900,333
20250211,140400,3687019400,52000,51900,52000,51900,218
20250211,140300,3675703400,51900,51900,51900,51900,1446
20250211,140200,3600656000,51900,51900,51900,51900,88
20250211,140100,3596088800,51900,52000,52000,51900,113
20250211,140000,3590218600,51900,51900,52000,51900,119
20250211,135900,3584042300,51900,51900,51900,51900,118
20250211,135800,3577918100,51900,51900,51900,51900,0
20250211,135700,3577918100,51900,51900,51900,51900,110
20250211,135600,3572209100,51900,51900,51900,51900,164
20250211,135500,3563697500,51900,51900,52000,51900,80
20250211,135400,3559545400,51900,51900,51900,51900,111
20250211,135300,3553784500,51900,51900,51900,51900,716
20250211,135200,3516624100,52000,52000,52000,51900,112
20250211,135100,3510811000,51900,51900,51900,51900,0
20250211,135000,3510811000,51900,51900,52000,51900,111
20250211,134900,3505050000,52000,51900,52000,51900,58
20250211,134800,3502039100,51900,52000,52000,51900,59
20250211,134700,3498976900,51900,52000,52000,51900,74
20250211,134600,3495135200,52000,51900,52000,51900,299
20250211,134500,3479598300,52000,52000,52000,52000,30
20250211,134400,3478038300,52000,52000,52100,51900,165
20250211,134300,3469458300,52000,52000,52000,51900,431
20250211,134200,3447051500,51900,52000,52000,51900,202
20250211,134100,3436553600,51900,51900,51900,51900,69
20250211,134000,3432972500,51900,51900,51900,51900,122
20250211,133900,3426640700,51900,51900,51900,51900,62
20250211,133800,3423422900,51900,52000,52000,51900,73
20250211,133700,3419633700,52000,52000,52000,51900,272
20250211,133600,3405495000,52000,52000,52000,52000,55
20250211,133500,3402635000,52000,52000,52000,52000,80
20250211,133400,3398475000,52000,52000,52000,52000,54
20250211,133300,3395667000,52000,52000,52000,52000,118
20250211,133200,3389531000,52000,52000,52000,52000,43
20250211,133100,3387295000,52000,52000,52000,52000,109
20250211,133000,3381627000,52000,52000,52100,52000,78
20250211,132900,3377569300,52000,52000,52000,52000,67
20250211,132800,3374085300,52000,52000,52100,52000,79
20250211,132700,3369975700,52000,52000,52000,51900,504
20250211,132600,3343778600,52000,51900,52000,51900,110
20250211,132500,3338065400,51900,52000,52000,51900,72
20250211,132400,3334327400,51900,52000,52000,51900,54
20250211,132300,3331524600,51900,52000,52000,51900,168
20250211,132200,3322799500,51900,51900,51900,51900,58
20250211,132100,3319789300,51900,51900,51900,51900,71
20250211,132000,3316104400,51900,51900,52000,51900,229
20250211,131900,3304214400,51900,51900,52000,51900,17
20250211,131800,3303331100,51900,52000,52000,51900,124
20250211,131700,3296894000,52000,51900,52000,51900,63
20250211,131600,3293623100,51900,52000,52000,51900,88
20250211,131500,3289054200,51900,52000,52000,51900,53
20250211,131400,3286303400,52000,51900,52000,51900,132
20250211,131300,3279451600,51900,51900,52000,51900,256
20250211,131200,3266165100,52000,51900,52000,51900,60
20250211,131100,3263050900,51900,52000,52000,51900,55
20250211,131000,3260196100,52000,51900,52000,51900,303
20250211,130900,3244451000,51900,51900,51900,51900,103
20250211,130800,3239105300,51900,52000,52000,51900,671
20250211,130700,3204219100,52000,52000,52100,52000,67
20250211,130600,3200734900,52000,52000,52000,52000,79
20250211,130500,3196626900,52000,52000,52000,52000,121
20250211,130400,3190334900,52100,52100,52100,52000,130
20250211,130300,3183568000,52000,52000,52000,52000,120
20250211,130200,3177328000,52000,52100,52100,52000,75
20250211,130100,3173426800,52000,52100,52100,52000,129
20250211,130000,3166716800,52100,52100,52100,52000,162
20250211,125900,3158281700,52000,52000,52000,52000,58
20250211,125800,3155265700,52000,52100,52100,52000,82
20250211,125700,3150998700,52000,52000,52000,52000,110
20250211,125600,3145278700,52000,52000,52000,52000,0
20250211,125500,3145278700,52000,52000,52000,52000,173
20250211,125400,3136282700,52000,52100,52100,52000,53
20250211,125300,3133526600,52000,52100,52100,52000,300
20250211,125200,3117926300,52000,52000,52000,52000,51
20250211,125100,3115274300,52100,52100,52100,52000,71
20250211,125000,3111580300,52100,52000,52100,52000,103
20250211,124900,3106219200,52100,52000,52100,52000,138
20250211,124800,3099042300,52000,52100,52100,52000,165
20250211,124700,3090450900,52000,52000,52000,52000,51
20250211,124600,3087798900,52000,52000,52000,52000,0
20250211,124500,3087798900,52000,52100,52100,52000,55
20250211,124400,3084938700,52000,52100,52100,52000,61
20250211,124300,3081765700,52100,52100,52100,52100,92
20250211,124200,3076972500,52100,52100,52100,52100,3
20250211,124100,3076816200,52000,52100,52100,52000,516
20250211,124000,3049934100,52100,52100,52100,52100,3
20250211,123900,3049777800,52100,52100,52100,52100,418
20250211,123800,3028000000,52100,52100,52100,52100,115
20250211,123700,3022008500,52100,52100,52100,52000,228
20250211,123600,3010134800,52100,52100,52100,52100,175
20250211,123500,3001017300,52100,52100,52100,52100,915
20250211,123400,2953345800,52000,52000,52000,52000,52
20250211,123300,2950641800,52200,52100,52200,52000,194
20250211,123200,2940534300,52100,52100,52100,52100,6
20250211,123100,2940221700,52100,52100,52200,52100,70
20250211,123000,2936574600,52100,52100,52100,52100,16
20250211,122900,2935741000,52000,52100,52100,52000,775
20250211,122800,2895368700,52100,52000,52100,52000,61
20250211,122700,2892195700,52100,52100,52100,52100,1
20250211,122600,2892143600,52000,52000,52100,52000,60
20250211,122500,2889022800,52000,52000,52100,52000,86
20250211,122400,2884550500,52000,52100,52100,52000,61
20250211,122300,2881377500,52000,52000,52000,52000,0
20250211,122200,2881377500,52000,52000,52000,52000,51
20250211,122100,2878725500,52000,52000,52000,52000,52
20250211,122000,2876021500,52100,52100,52100,52100,45
20250211,121900,2873677000,52100,52100,52100,52000,55
20250211,121800,2870816600,52000,52100,52100,52000,130
20250211,121700,2864048700,52000,52000,52000,52000,7
20250211,121600,2863684700,52000,52100,52100,52000,260
20250211,121500,2850145300,52000,52000,52000,52000,59
20250211,121400,2847077300,52100,52100,52100,52100,69
20250211,121300,2843482400,52000,52000,52100,52000,102
20250211,121200,2838178000,52000,52000,52000,52000,148
20250211,121100,2830482000,52000,52000,52000,52000,91
20250211,121000,2825750000,52000,52100,52100,52000,15
20250211,120900,2824969500,52000,52000,52000,52000,71
20250211,120800,2821277500,52000,51900,52000,51900,164
20250211,120700,2812755300,52000,52000,52000,52000,7
20250211,120600,2812391300,52000,52000,52000,51900,53
20250211,120500,2809640400,52100,51900,52100,51900,168
20250211,120400,2800921000,51900,51900,51900,51900,60
20250211,120300,2797807000,52000,51900,52100,51900,106
20250211,120200,2792305000,52100,52000,52100,51900,110
20250211,120100,2786592500,52000,52000,52000,52000,117
20250211,120000,2780508500,52000,52000,52000,52000,286
20250211,115900,2765636500,52000,51900,52000,51900,595
20250211,115800,2734701700,52000,51900,52000,51900,61
20250211,115700,2731534800,51900,52000,52000,51900,22
20250211,115600,2730391800,52000,51900,52000,51900,54
20250211,115500,2727589100,51900,51900,51900,51900,187
20250211,115400,2717883800,51900,51900,51900,51900,1
20250211,115300,2717831900,51900,51900,51900,51900,60
20250211,115200,2714717900,51900,51800,52000,51800,314
20250211,115100,2698426200,51900,51800,51900,51800,29
20250211,115000,2696923600,51800,51900,51900,51800,247
20250211,114900,2684116000,51800,51900,51900,51800,294
20250211,114800,2668862700,51900,51900,51900,51900,255
20250211,114700,2655628200,51900,51900,51900,51900,51
20250211,114600,2652981300,51900,51900,51900,51900,144
20250211,114500,2645507700,51900,51900,51900,51900,71
20250211,114400,2641822800,51900,51900,51900,51900,0
20250211,114300,2641822800,51900,52000,52000,51900,62
20250211,114200,2638603900,52000,51900,52000,51900,54
20250211,114100,2635801100,51900,51900,51900,51900,0
20250211,114000,2635801100,51900,51900,51900,51900,85
20250211,113900,2631389600,51900,51900,51900,51900,55
20250211,113800,2628535100,51900,51900,51900,51900,21
20250211,113700,2627445200,51900,51900,52000,51900,61
20250211,113600,2624278600,51800,51900,51900,51800,882
20250211,113500,2578583300,52000,51900,52000,51900,265
20250211,113400,2564829600,51900,51900,51900,51900,52
20250211,113300,2562130800,51900,51900,51900,51900,70
20250211,113200,2558497800,51900,51900,51900,51900,52
20250211,113100,2555799000,52000,51900,52000,51900,6
20250211,113000,2555487300,52000,52000,52000,51900,55
20250211,112900,2552632500,51900,51900,51900,51900,306
20250211,112800,2536751100,51900,51900,51900,51900,0
20250211,112700,2536751100,51900,52000,52000,51900,155
20250211,112600,2528696200,51900,51900,51900,51900,55
20250211,112500,2525841700,52000,52000,52000,52000,22
20250211,112400,2524697700,51900,52000,52000,51900,76
20250211,112300,2520750800,52000,52000,52000,51900,64
20250211,112200,2517427900,52000,52000,52000,52000,21
20250211,112100,2516335900,51900,51900,52000,51900,1175
20250211,112000,2455253400,52000,51900,52000,51900,52
20250211,111900,2452554500,51900,51900,51900,51900,57
20250211,111800,2449596200,51900,51900,52000,51900,42
20250211,111700,2447416300,52000,51900,52000,51900,91
20250211,111600,2442691900,51900,52000,52000,51900,56
20250211,111500,2439785400,51900,51900,51900,51900,30
20250211,111400,2438228400,51900,51900,51900,51900,55
20250211,111300,2435373900,51900,51900,51900,51900,122
20250211,111200,2429042100,51900,51900,51900,51900,34
20250211,111100,2427277500,51900,52000,52000,51900,55
20250211,111000,2424422800,52000,51900,52000,51900,52
20250211,110900,2421723900,51900,51900,51900,51900,7
20250211,110800,2421360600,51900,51900,51900,51900,151
20250211,110700,2413523700,51900,51900,51900,51800,131
20250211,110600,2406729900,51800,51900,51900,51800,437
20250211,110500,2384070000,51900,51900,52000,51900,250
20250211,110400,2371094900,51900,51900,51900,51800,703
20250211,110300,2334614800,51900,51900,51900,51800,176
20250211,110200,2325496800,51900,51900,51900,51800,486
20250211,110100,2300291900,51800,51900,52000,51800,1618
20250211,110000,2216340700,51900,51900,52000,51900,186
20250211,105900,2206682200,51900,51900,51900,51900,95
20250211,105800,2201751700,51900,52000,52000,51900,153
20250211,105700,2193806500,51900,51900,52000,51900,385
20250211,105600,2173824100,52000,51900,52000,51900,183
20250211,105500,2164315400,52000,52000,52100,51900,1007
20250211,105400,2111954200,52100,52100,52100,52000,61
20250211,105300,2108781200,52100,52100,52100,52000,215
20250211,105200,2097595300,52100,52100,52100,52100,3
20250211,105100,2097439000,52000,52100,52100,52000,67
20250211,105000,2093953500,52100,52000,52100,52000,84
20250211,104900,2089584200,52100,52100,52100,52100,20
20250211,104800,2088542200,52000,52000,52000,52000,86
20250211,104700,2084070200,52100,52000,52100,52000,115
20250211,104600,2078088200,52100,52000,52100,52000,55
20250211,104500,2075226700,52000,52000,52100,52000,78
20250211,104400,2071169700,52000,52000,52000,52000,61
20250211,104300,2067997700,52000,52000,52000,52000,52
20250211,104200,2065293700,52000,52000,52000,52000,1
20250211,104100,2065241700,52000,52000,52000,52000,100
20250211,104000,2060041700,52000,52000,52000,52000,101
20250211,103900,2054789700,52000,52100,52100,52000,408
20250211,103800,2033573500,52000,52100,52100,52000,54
20250211,103700,2030765300,52000,52000,52000,52000,51
20250211,103600,2028113300,52000,52100,52100,52000,3
20250211,103500,2027957200,52000,52100,52100,52000,196
20250211,103400,2017750700,52100,52000,52100,52000,75
20250211,103300,2013850600,52000,52100,52100,52000,1357
20250211,103200,1943169400,52100,52100,52100,52100,51
20250211,103100,1940512300,52200,52200,52200,52100,57
20250211,103000,1937542000,52100,52200,52200,52100,228
20250211,102900,1925647400,52200,52200,52200,52200,0
20250211,102800,1925647400,52200,52200,52300,52100,160
20250211,102700,1917296300,52300,52100,52300,52100,61
20250211,102600,1914116200,52200,52200,52300,52200,78
20250211,102500,1910043500,52100,52100,52200,52100,279
20250211,102400,1895506500,52100,52100,52100,52100,51
20250211,102300,1892849400,52200,52200,52200,52200,28
20250211,102200,1891387800,52100,52200,52200,52100,154
20250211,102100,1883354100,52100,52200,52200,52100,62
20250211,102000,1880118600,52300,52300,52300,52300,10
20250211,101900,1879595600,52300,52300,52300,52200,62
20250211,101800,1876358100,52200,52200,52200,52200,142
20250211,101700,1868945700,52100,52100,52100,52100,51
20250211,101600,1866288600,52200,52200,52200,52200,148
20250211,101500,1858563000,52200,52300,52300,52200,74
20250211,101400,1854699800,52300,52200,52300,52200,369
20250211,101300,1835437900,52200,52200,52200,52200,5
20250211,101200,1835176900,52200,52300,52300,52200,258
20250211,101100,1821708900,52200,52300,52300,52200,101
20250211,101000,1816435100,52200,52300,52300,52200,408
20250211,100900,1795104300,52300,52300,52300,52300,158
20250211,100800,1786840900,52300,52400,52400,52300,137
20250211,100700,1779673600,52300,52400,52500,52300,21
20250211,100600,1778573700,52300,52300,52300,52300,70
20250211,100500,1774912700,52300,52400,52400,52300,269
20250211,100400,1760824800,52400,52300,52400,52300,81
20250211,100300,1756585500,52400,52400,52400,52400,21
20250211,100200,1755485100,52400,52300,52500,52300,161
20250211,100100,1747056000,52400,52400,52400,52300,90
20250211,100000,1742345800,52400,52300,52400,52300,115
20250211,095900,1736320200,52300,52400,52400,52300,107
20250211,095800,1730718700,52400,52300,52400,52300,170
20250211,095700,1721817200,52300,52400,52400,52300,13
20250211,095600,1721136300,52400,52300,52400,52300,141
20250211,095500,1713758700,52400,52300,52400,52300,123
20250211,095400,1707320300,52400,52400,52400,52300,477
20250211,095300,1682327200,52400,52500,52500,52400,342
20250211,095200,1664402600,52400,52400,52400,52400,68
20250211,095100,1660839400,52400,52500,52500,52400,210
20250211,095000,1649814600,52500,52500,52600,52500,499
20250211,094900,1623616100,52600,52500,52600,52500,447
20250211,094800,1600125300,52500,52600,52700,52500,1180
20250211,094700,1538060800,52600,52600,52700,52500,909
20250211,094600,1490246700,52600,52400,52600,52400,246
20250211,094500,1477326000,52500,52600,52600,52400,227
20250211,094400,1465408300,52600,52400,52600,52400,220
20250211,094300,1453858700,52400,52500,52500,52400,147
20250211,094200,1446146500,52400,52600,52700,52400,160
20250211,094100,1437740100,52700,52400,52700,52400,2177
20250211,094000,1323302100,52400,52400,52600,52400,1003
20250211,093900,1270653700,52500,52300,52600,52300,2180
20250211,093800,1156262800,52400,52300,52400,52300,510
20250211,093700,1129582700,52300,52400,52400,52300,721
20250211,093600,1091869800,52300,52200,52300,52200,723
20250211,093500,1054062400,52300,52100,52300,52100,822
20250211,093400,1011159300,52100,52100,52200,52100,105
20250211,093300,1005683000,52100,51900,52100,51900,1116
20250211,093200,947621400,51900,51900,52000,51900,87
20250211,093100,943105100,51900,51900,51900,51900,162
20250211,093000,934697300,51800,51900,52000,51800,321
20250211,092900,918026000,51900,51900,52000,51800,439
20250211,092800,895240700,51900,51800,51900,51800,81
20250211,092700,891041800,51900,51900,51900,51800,97
20250211,092600,886012900,51800,51900,51900,51800,103
20250211,092500,880675100,51900,51900,52000,51900,1010
20250211,092400,828253700,52000,52000,52000,51900,203
20250211,092300,817711300,52000,52000,52000,51900,55
20250211,092200,814851500,52000,51900,52000,51900,144
20250211,092100,807369000,51900,52000,52000,51900,407
20250211,092000,786235600,52000,52100,52200,51900,1571
20250211,091900,704425400,52100,52200,52200,52100,377
20250211,091800,684764400,52200,52100,52200,52100,518
20250211,091700,657726900,52100,52100,52200,52100,162
20250211,091600,649276000,52200,52100,52200,52100,82
20250211,091500,645003000,52100,52200,52200,52100,35
20250211,091400,643177300,52100,52200,52200,52100,610
20250211,091300,611347200,52200,52200,52200,52200,109
20250211,091200,605657400,52200,52200,52200,52200,228
20250211,091100,593755800,52200,52200,52200,52100,380
20250211,091000,573920100,52100,52100,52200,52100,887
20250211,090900,527663300,52100,52200,52200,52100,195
20250211,090800,517491900,52100,52100,52100,52100,5
20250211,090700,517231400,52200,51900,52200,51900,2071
20250211,090600,409370800,52000,52000,52100,51900,620
20250211,090500,377135900,52000,52000,52100,51900,672
20250211,090400,342191000,52100,52100,52100,52000,826
20250211,090300,299213900,52100,52100,52100,51900,728
20250211,090200,261355400,52100,52200,52300,52000,2246
20250211,090100,144167800,52300,52400,52400,52200,549
20250211,090000,115455500,52300,52200,52600,52200,2209