KissMeData/112040/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,201700,13490877200,42200,42200,42200,42200,3331
20250211,201600,13490877200,42200,42200,42200,42200,0
20250211,201500,13490877200,42200,42200,42200,42200,0
20250211,201400,13490877200,42200,42200,42200,42200,0
20250211,201300,13490877200,42200,42200,42200,42200,0
20250211,201200,13490877200,42200,42200,42200,42200,0
20250211,201100,13490877200,42200,42200,42200,42200,0
20250211,201000,13490877200,42200,42200,42200,42200,0
20250211,200900,13490877200,42200,42200,42200,42200,0
20250211,200800,13490877200,42200,42200,42200,42200,0
20250211,200700,13490877200,42200,42200,42200,42200,0
20250211,200600,13490877200,42200,42200,42200,42200,0
20250211,200500,13490877200,42200,42200,42200,42200,0
20250211,200400,13490877200,42200,42200,42200,42200,0
20250211,200300,13490877200,42200,42200,42200,42200,0
20250211,200200,13490877200,42200,42200,42200,42200,0
20250211,200100,13490877200,42200,42200,42200,42200,0
20250211,200000,13490877200,42200,42200,42200,42200,0
20250211,195900,13490877200,42200,42200,42200,42200,0
20250211,195800,13490877200,42200,42200,42200,42200,0
20250211,195700,13490877200,42200,42200,42200,42200,0
20250211,195600,13490877200,42200,42200,42200,42200,0
20250211,195500,13490877200,42200,42200,42200,42200,0
20250211,195400,13490877200,42200,42200,42200,42200,0
20250211,195300,13490877200,42200,42200,42200,42200,0
20250211,195200,13490877200,42200,42200,42200,42200,0
20250211,195100,13490877200,42200,42200,42200,42200,0
20250211,195000,13490877200,42200,42200,42200,42200,0
20250211,194900,13490877200,42200,42200,42200,42200,0
20250211,194800,13490877200,42200,42200,42200,42200,0
20250211,194700,13490877200,42200,42200,42200,42200,3331
20250211,194600,13490877200,42200,42200,42200,42200,0
20250211,194500,13490877200,42200,42200,42200,42200,0
20250211,194400,13490877200,42200,42200,42200,42200,0
20250211,194300,13490877200,42200,42200,42200,42200,0
20250211,194200,13490877200,42200,42200,42200,42200,0
20250211,194100,13490877200,42200,42200,42200,42200,0
20250211,194000,13490877200,42200,42200,42200,42200,0
20250211,193900,13490877200,42200,42200,42200,42200,0
20250211,193800,13490877200,42200,42200,42200,42200,0
20250211,193700,13490877200,42200,42200,42200,42200,0
20250211,193600,13490877200,42200,42200,42200,42200,0
20250211,193500,13490877200,42200,42200,42200,42200,0
20250211,193400,13490877200,42200,42200,42200,42200,0
20250211,193300,13490877200,42200,42200,42200,42200,0
20250211,193200,13490877200,42200,42200,42200,42200,0
20250211,193100,13490877200,42200,42200,42200,42200,0
20250211,193000,13490877200,42200,42200,42200,42200,0
20250211,192900,13490877200,42200,42200,42200,42200,0
20250211,192800,13490877200,42200,42200,42200,42200,0
20250211,192700,13490877200,42200,42200,42200,42200,0
20250211,192600,13490877200,42200,42200,42200,42200,0
20250211,192500,13490877200,42200,42200,42200,42200,0
20250211,192400,13490877200,42200,42200,42200,42200,0
20250211,192300,13490877200,42200,42200,42200,42200,0
20250211,192200,13490877200,42200,42200,42200,42200,0
20250211,192100,13490877200,42200,42200,42200,42200,0
20250211,192000,13490877200,42200,42200,42200,42200,0
20250211,191900,13490877200,42200,42200,42200,42200,0
20250211,191800,13490877200,42200,42200,42200,42200,0
20250211,191700,13490877200,42200,42200,42200,42200,3331
20250211,191600,13490877200,42200,42200,42200,42200,0
20250211,191500,13490877200,42200,42200,42200,42200,0
20250211,191400,13490877200,42200,42200,42200,42200,0
20250211,191300,13490877200,42200,42200,42200,42200,0
20250211,191200,13490877200,42200,42200,42200,42200,0
20250211,191100,13490877200,42200,42200,42200,42200,0
20250211,191000,13490877200,42200,42200,42200,42200,0
20250211,190900,13490877200,42200,42200,42200,42200,0
20250211,190800,13490877200,42200,42200,42200,42200,0
20250211,190700,13490877200,42200,42200,42200,42200,0
20250211,190600,13490877200,42200,42200,42200,42200,0
20250211,190500,13490877200,42200,42200,42200,42200,0
20250211,190400,13490877200,42200,42200,42200,42200,0
20250211,190300,13490877200,42200,42200,42200,42200,0
20250211,190200,13490877200,42200,42200,42200,42200,0
20250211,190100,13490877200,42200,42200,42200,42200,0
20250211,190000,13490877200,42200,42200,42200,42200,0
20250211,185900,13490877200,42200,42200,42200,42200,0
20250211,185800,13490877200,42200,42200,42200,42200,0
20250211,185700,13490877200,42200,42200,42200,42200,0
20250211,185600,13490877200,42200,42200,42200,42200,0
20250211,185500,13490877200,42200,42200,42200,42200,0
20250211,185400,13490877200,42200,42200,42200,42200,0
20250211,185300,13490877200,42200,42200,42200,42200,0
20250211,185200,13490877200,42200,42200,42200,42200,0
20250211,185100,13490877200,42200,42200,42200,42200,0
20250211,185000,13490877200,42200,42200,42200,42200,0
20250211,184900,13490877200,42200,42200,42200,42200,0
20250211,184800,13490877200,42200,42200,42200,42200,0
20250211,184700,13490877200,42200,42200,42200,42200,3331
20250211,184600,13490877200,42200,42200,42200,42200,0
20250211,184500,13490877200,42200,42200,42200,42200,0
20250211,184400,13490877200,42200,42200,42200,42200,0
20250211,184300,13490877200,42200,42200,42200,42200,0
20250211,184200,13490877200,42200,42200,42200,42200,0
20250211,184100,13490877200,42200,42200,42200,42200,0
20250211,184000,13490877200,42200,42200,42200,42200,0
20250211,183900,13490877200,42200,42200,42200,42200,0
20250211,183800,13490877200,42200,42200,42200,42200,0
20250211,183700,13490877200,42200,42200,42200,42200,0
20250211,183600,13490877200,42200,42200,42200,42200,0
20250211,183500,13490877200,42200,42200,42200,42200,0
20250211,183400,13490877200,42200,42200,42200,42200,0
20250211,183300,13490877200,42200,42200,42200,42200,0
20250211,183200,13490877200,42200,42200,42200,42200,0
20250211,183100,13490877200,42200,42200,42200,42200,0
20250211,183000,13490877200,42200,42200,42200,42200,0
20250211,182900,13490877200,42200,42200,42200,42200,0
20250211,182800,13490877200,42200,42200,42200,42200,0
20250211,182700,13490877200,42200,42200,42200,42200,0
20250211,182600,13490877200,42200,42200,42200,42200,0
20250211,182500,13490877200,42200,42200,42200,42200,0
20250211,182400,13490877200,42200,42200,42200,42200,0
20250211,182300,13490877200,42200,42200,42200,42200,0
20250211,182200,13490877200,42200,42200,42200,42200,0
20250211,182100,13490877200,42200,42200,42200,42200,0
20250211,182000,13490877200,42200,42200,42200,42200,0
20250211,181900,13490877200,42200,42200,42200,42200,0
20250211,181800,13490877200,42200,42200,42200,42200,0
20250211,181700,13490877200,42200,42200,42200,42200,3331
20250211,181600,13490877200,42200,42200,42200,42200,0
20250211,181500,13490877200,42200,42200,42200,42200,0
20250211,181400,13490877200,42200,42200,42200,42200,0
20250211,181300,13490877200,42200,42200,42200,42200,0
20250211,181200,13490877200,42200,42200,42200,42200,0
20250211,181100,13490877200,42200,42200,42200,42200,0
20250211,181000,13490877200,42200,42200,42200,42200,0
20250211,180900,13490877200,42200,42200,42200,42200,0
20250211,180800,13490877200,42200,42200,42200,42200,0
20250211,180700,13490877200,42200,42200,42200,42200,0
20250211,180600,13490877200,42200,42200,42200,42200,0
20250211,180500,13490877200,42200,42200,42200,42200,0
20250211,180400,13490877200,42200,42200,42200,42200,0
20250211,180300,13490877200,42200,42200,42200,42200,0
20250211,180200,13490877200,42200,42200,42200,42200,0
20250211,180100,13490877200,42200,42200,42200,42200,0
20250211,180000,13490877200,42200,42200,42200,42200,0
20250211,175900,13490877200,42200,42200,42200,42200,0
20250211,175800,13490877200,42200,42200,42200,42200,0
20250211,175700,13490877200,42200,42200,42200,42200,0
20250211,175600,13490877200,42200,42200,42200,42200,0
20250211,175500,13490877200,42200,42200,42200,42200,0
20250211,175400,13490877200,42200,42200,42200,42200,0
20250211,175300,13490877200,42200,42200,42200,42200,0
20250211,175200,13490877200,42200,42200,42200,42200,0
20250211,175100,13490877200,42200,42200,42200,42200,0
20250211,175000,13490877200,42200,42200,42200,42200,0
20250211,174900,13490877200,42200,42200,42200,42200,0
20250211,174800,13490877200,42200,42200,42200,42200,0
20250211,174700,13490877200,42200,42200,42200,42200,3331
20250211,174600,13490877200,42200,42200,42200,42200,0
20250211,174500,13490877200,42200,42200,42200,42200,0
20250211,174400,13490877200,42200,42200,42200,42200,0
20250211,174300,13490877200,42200,42200,42200,42200,0
20250211,174200,13490877200,42200,42200,42200,42200,0
20250211,174100,13490877200,42200,42200,42200,42200,0
20250211,174000,13490877200,42200,42200,42200,42200,0
20250211,173900,13490877200,42200,42200,42200,42200,0
20250211,173800,13490877200,42200,42200,42200,42200,0
20250211,173700,13490877200,42200,42200,42200,42200,0
20250211,173600,13490877200,42200,42200,42200,42200,0
20250211,173500,13490877200,42200,42200,42200,42200,0
20250211,173400,13490877200,42200,42200,42200,42200,0
20250211,173300,13490877200,42200,42200,42200,42200,0
20250211,173200,13490877200,42200,42200,42200,42200,0
20250211,173100,13490877200,42200,42200,42200,42200,0
20250211,173000,13490877200,42200,42200,42200,42200,0
20250211,172900,13490877200,42200,42200,42200,42200,0
20250211,172800,13490877200,42200,42200,42200,42200,0
20250211,172700,13490877200,42200,42200,42200,42200,0
20250211,172600,13490877200,42200,42200,42200,42200,0
20250211,172500,13490877200,42200,42200,42200,42200,0
20250211,172400,13490877200,42200,42200,42200,42200,0
20250211,172300,13490877200,42200,42200,42200,42200,0
20250211,172200,13490877200,42200,42200,42200,42200,0
20250211,172100,13490877200,42200,42200,42200,42200,0
20250211,172000,13490877200,42200,42200,42200,42200,0
20250211,171900,13490877200,42200,42200,42200,42200,0
20250211,171800,13490877200,42200,42200,42200,42200,0
20250211,171700,13490877200,42200,42200,42200,42200,3331
20250211,171600,13490877200,42200,42200,42200,42200,0
20250211,171500,13490877200,42200,42200,42200,42200,0
20250211,171400,13490877200,42200,42200,42200,42200,0
20250211,171300,13490877200,42200,42200,42200,42200,0
20250211,171200,13490877200,42200,42200,42200,42200,0
20250211,171100,13490877200,42200,42200,42200,42200,0
20250211,171000,13490877200,42200,42200,42200,42200,0
20250211,170900,13490877200,42200,42200,42200,42200,0
20250211,170800,13490877200,42200,42200,42200,42200,0
20250211,170700,13490877200,42200,42200,42200,42200,0
20250211,170600,13490877200,42200,42200,42200,42200,0
20250211,170500,13490877200,42200,42200,42200,42200,0
20250211,170400,13490877200,42200,42200,42200,42200,0
20250211,170300,13490877200,42200,42200,42200,42200,0
20250211,170200,13490877200,42200,42200,42200,42200,0
20250211,170100,13490877200,42200,42200,42200,42200,0
20250211,170000,13490877200,42200,42200,42200,42200,0
20250211,165900,13490877200,42200,42200,42200,42200,0
20250211,165800,13490877200,42200,42200,42200,42200,0
20250211,165700,13490877200,42200,42200,42200,42200,0
20250211,165600,13490877200,42200,42200,42200,42200,0
20250211,165500,13490877200,42200,42200,42200,42200,0
20250211,165400,13490877200,42200,42200,42200,42200,0
20250211,165300,13490877200,42200,42200,42200,42200,0
20250211,165200,13490877200,42200,42200,42200,42200,0
20250211,165100,13490877200,42200,42200,42200,42200,0
20250211,165000,13490877200,42200,42200,42200,42200,0
20250211,164900,13490877200,42200,42200,42200,42200,0
20250211,164800,13490877200,42200,42200,42200,42200,0
20250211,164700,13490877200,42200,42200,42200,42200,3331
20250211,164600,13490877200,42200,42200,42200,42200,0
20250211,164500,13490877200,42200,42200,42200,42200,0
20250211,164400,13490877200,42200,42200,42200,42200,0
20250211,164300,13490877200,42200,42200,42200,42200,0
20250211,164200,13490877200,42200,42200,42200,42200,0
20250211,164100,13490877200,42200,42200,42200,42200,0
20250211,164000,13490877200,42200,42200,42200,42200,0
20250211,163900,13490877200,42200,42200,42200,42200,0
20250211,163800,13490877200,42200,42200,42200,42200,0
20250211,163700,13490877200,42200,42200,42200,42200,0
20250211,163600,13490877200,42200,42200,42200,42200,0
20250211,163500,13490877200,42200,42200,42200,42200,0
20250211,163400,13490877200,42200,42200,42200,42200,0
20250211,163300,13490877200,42200,42200,42200,42200,0
20250211,163200,13490877200,42200,42200,42200,42200,0
20250211,163100,13490877200,42200,42200,42200,42200,0
20250211,163000,13490877200,42200,42200,42200,42200,0
20250211,162900,13490877200,42200,42200,42200,42200,0
20250211,162800,13490877200,42200,42200,42200,42200,0
20250211,162700,13490877200,42200,42200,42200,42200,0
20250211,162600,13490877200,42200,42200,42200,42200,0
20250211,162500,13490877200,42200,42200,42200,42200,0
20250211,162400,13490877200,42200,42200,42200,42200,0
20250211,162300,13490877200,42200,42200,42200,42200,0
20250211,162200,13490877200,42200,42200,42200,42200,0
20250211,162100,13490877200,42200,42200,42200,42200,0
20250211,162000,13490877200,42200,42200,42200,42200,0
20250211,161900,13490877200,42200,42200,42200,42200,0
20250211,161800,13490877200,42200,42200,42200,42200,0
20250211,161700,13490877200,42200,42200,42200,42200,3331
20250211,161600,13490877200,42200,42200,42200,42200,0
20250211,161500,13490877200,42200,42200,42200,42200,0
20250211,161400,13490877200,42200,42200,42200,42200,0
20250211,161300,13490877200,42200,42200,42200,42200,0
20250211,161200,13490877200,42200,42200,42200,42200,0
20250211,161100,13490877200,42200,42200,42200,42200,0
20250211,161000,13490877200,42200,42200,42200,42200,0
20250211,160900,13490877200,42200,42200,42200,42200,0
20250211,160800,13490877200,42200,42200,42200,42200,0
20250211,160700,13490877200,42200,42200,42200,42200,0
20250211,160600,13490877200,42200,42200,42200,42200,0
20250211,160500,13490877200,42200,42200,42200,42200,0
20250211,160400,13490877200,42200,42200,42200,42200,0
20250211,160300,13490877200,42200,42200,42200,42200,0
20250211,160200,13490877200,42200,42200,42200,42200,0
20250211,160100,13490877200,42200,42200,42200,42200,0
20250211,160000,13490877200,42200,42200,42200,42200,0
20250211,155900,13490877200,42200,42200,42200,42200,0
20250211,155800,13490877200,42200,42200,42200,42200,0
20250211,155700,13490877200,42200,42200,42200,42200,0
20250211,155600,13490877200,42200,42200,42200,42200,0
20250211,155500,13490877200,42200,42200,42200,42200,0
20250211,155400,13490877200,42200,42200,42200,42200,0
20250211,155300,13490877200,42200,42200,42200,42200,0
20250211,155200,13490877200,42200,42200,42200,42200,0
20250211,155100,13490877200,42200,42200,42200,42200,0
20250211,155000,13490877200,42200,42200,42200,42200,0
20250211,154900,13490877200,42200,42200,42200,42200,0
20250211,154800,13490877200,42200,42200,42200,42200,0
20250211,154700,13490877200,42200,42200,42200,42200,3331
20250211,154600,13490877200,42200,42200,42200,42200,0
20250211,154500,13490877200,42200,42200,42200,42200,0
20250211,154400,13490877200,42200,42200,42200,42200,0
20250211,154300,13490877200,42200,42200,42200,42200,0
20250211,154200,13490877200,42200,42200,42200,42200,0
20250211,154100,13490877200,42200,42200,42200,42200,0
20250211,154000,13490877200,42200,42200,42200,42200,0
20250211,153900,13490877200,42200,42200,42200,42200,0
20250211,153800,13490877200,42200,42200,42200,42200,0
20250211,153700,13490877200,42200,42200,42200,42200,0
20250211,153600,13490877200,42200,42200,42200,42200,0
20250211,153500,13490877200,42200,42200,42200,42200,0
20250211,153400,13490877200,42200,42200,42200,42200,0
20250211,153300,13490877200,42200,42200,42200,42200,0
20250211,153200,13490877200,42200,42200,42200,42200,0
20250211,153100,13490877200,42200,42200,42200,42200,0
20250211,153000,13490877200,42200,42200,42200,42200,3331
20250211,152900,13350309000,42200,42200,42200,42200,0
20250211,152800,13350309000,42200,42200,42200,42200,0
20250211,152700,13350309000,42200,42200,42200,42200,0
20250211,152600,13350309000,42200,42200,42200,42200,0
20250211,152500,13350309000,42200,42200,42200,42200,0
20250211,152400,13350309000,42200,42200,42200,42200,0
20250211,152300,13350309000,42200,42200,42200,42200,0
20250211,152200,13350309000,42200,42200,42200,42200,0
20250211,152100,13350309000,42200,42200,42200,42200,0
20250211,152000,13350309000,42200,42200,42200,42200,0
20250211,151900,13350309000,42200,42150,42200,42150,984
20250211,151800,13308800200,42150,42150,42200,42150,686
20250211,151700,13279880050,42200,42200,42200,42150,950
20250211,151600,13239792750,42200,42150,42200,42150,842
20250211,151500,13204298500,42150,42200,42250,42150,1527
20250211,151400,13139892450,42200,42250,42250,42200,181
20250211,151300,13132247800,42250,42200,42250,42200,627
20250211,151200,13105787400,42250,42200,42250,42200,500
20250211,151100,13084677150,42250,42250,42250,42200,193
20250211,151000,13076526500,42200,42200,42250,42150,1131
20250211,150900,13028801400,42200,42200,42200,42150,96
20250211,150800,13024750500,42200,42150,42200,42100,645
20250211,150700,12997532150,42200,42150,42200,42100,468
20250211,150600,12977797800,42200,42100,42200,42100,4261
20250211,150500,12798204550,42100,42050,42150,42050,477
20250211,150400,12778121350,42050,42150,42150,42050,390
20250211,150300,12761703500,42150,42150,42150,42100,83
20250211,150200,12758207150,42150,42100,42150,42100,605
20250211,150100,12732712050,42150,42100,42150,42100,242
20250211,150000,12722512000,42100,42100,42150,42000,301
20250211,145900,12709836450,42100,42150,42150,42050,310
20250211,145800,12696785500,42150,42100,42150,42000,948
20250211,145700,12656890350,42100,42050,42100,42050,489
20250211,145600,12636309000,42100,42100,42100,42000,88
20250211,145500,12632609250,42100,42100,42100,42000,1000
20250211,145400,12590513650,42100,42100,42100,42000,293
20250211,145300,12578187100,42000,42100,42100,42000,218
20250211,145200,12569019650,42050,42000,42100,42000,317
20250211,145100,12555692250,42050,42000,42050,42000,1821
20250211,145000,12479129000,42000,42000,42050,42000,268
20250211,144900,12467869750,42000,42050,42100,42000,316
20250211,144800,12454583150,42050,42100,42100,42000,91
20250211,144700,12450757950,42050,42050,42050,42000,1001
20250211,144600,12408711350,42000,42100,42150,42000,516
20250211,144500,12387009100,42100,42150,42150,42050,155
20250211,144400,12380486750,42100,42100,42150,42050,263
20250211,144300,12369416500,42100,42150,42150,42100,96
20250211,144200,12365373450,42150,42150,42200,42150,234
20250211,144100,12355507400,42150,42150,42150,42150,491
20250211,144000,12334811750,42150,42200,42200,42150,103
20250211,143900,12330469800,42150,42100,42200,42100,224
20250211,143800,12321029850,42150,42200,42200,42150,350
20250211,143700,12306265400,42200,42200,42300,42200,149
20250211,143600,12299977100,42200,42300,42300,42200,1171
20250211,143500,12250489100,42250,42250,42250,42200,769
20250211,143400,12218006950,42250,42200,42250,42200,117
20250211,143300,12213066050,42250,42150,42250,42150,431
20250211,143200,12194877650,42200,42200,42300,42200,203
20250211,143100,12186308150,42200,42050,42350,42050,5712
20250211,143000,11944942400,42100,42050,42100,42000,495
20250211,142900,11924103700,42050,42000,42050,42000,232
20250211,142800,11914358950,42050,42050,42050,42050,375
20250211,142700,11898590200,42100,42100,42100,42050,53
20250211,142600,11896359000,42100,42100,42100,42050,239
20250211,142500,11886298850,42150,42100,42150,42050,180
20250211,142400,11878723200,42100,42100,42150,42100,65
20250211,142300,11875985650,42050,42100,42150,42050,54
20250211,142200,11873713800,42100,42100,42100,42050,104
20250211,142100,11869335450,42050,42050,42050,42050,46
20250211,142000,11867401150,42050,42150,42200,42050,318
20250211,141900,11854023100,42200,42200,42200,42200,26
20250211,141800,11852925900,42200,42100,42200,42100,193
20250211,141700,11844797600,42150,42100,42150,42100,31
20250211,141600,11843491250,42150,42150,42150,42150,35
20250211,141500,11842016000,42100,42150,42150,42100,376
20250211,141400,11826171200,42150,42200,42200,42150,183
20250211,141300,11818454050,42200,42150,42200,42150,46
20250211,141200,11816514900,42150,42100,42200,42100,1165
20250211,141100,11767420900,42150,42100,42150,42050,51
20250211,141000,11765273150,42100,42100,42150,42100,248
20250211,140900,11754827650,42100,42150,42150,42100,188
20250211,140800,11746911550,42100,42100,42150,42100,286
20250211,140700,11734868450,42150,42100,42150,42100,212
20250211,140600,11725942000,42150,42150,42150,42100,180
20250211,140500,11718355700,42150,42150,42200,42150,2023
20250211,140400,11633084950,42150,42200,42200,42150,500
20250211,140300,11611987250,42150,42150,42200,42150,495
20250211,140200,11591118500,42200,42150,42200,42150,657
20250211,140100,11563394900,42200,42200,42200,42150,127
20250211,140000,11558036000,42150,42150,42200,42150,301
20250211,135900,11545340550,42150,42200,42200,42150,795
20250211,135800,11511811850,42200,42150,42200,42150,654
20250211,135700,11484218750,42100,42100,42200,42100,712
20250211,135600,11454228050,42100,42150,42200,42100,340
20250211,135500,11439902350,42100,42150,42150,42100,176
20250211,135400,11432485300,42200,42150,42200,42100,735
20250211,135300,11401489250,42150,42150,42200,42100,81
20250211,135200,11398074850,42150,42100,42150,42100,293
20250211,135100,11385730600,42100,42100,42150,42100,297
20250211,135000,11373218850,42100,42150,42150,42100,209
20250211,134900,11364416100,42100,42100,42100,42100,579
20250211,134800,11340040200,42150,42150,42150,42150,143
20250211,134700,11334012750,42150,42100,42150,42100,236
20250211,134600,11324072950,42100,42150,42150,42100,173
20250211,134500,11316784600,42100,42100,42150,42100,126
20250211,134400,11311479550,42100,42100,42150,42050,286
20250211,134300,11299441350,42100,42200,42200,42100,708
20250211,134200,11269627850,42150,42200,42200,42150,547
20250211,134100,11246559150,42250,42200,42250,42200,372
20250211,134000,11230854900,42250,42250,42300,42200,369
20250211,133900,11215263250,42300,42350,42400,42300,370
20250211,133800,11199607400,42350,42300,42350,42300,1961
20250211,133700,11116617000,42300,42300,42350,42300,875
20250211,133600,11079601700,42300,42300,42350,42300,1433
20250211,133500,11018963600,42300,42250,42300,42200,495
20250211,133400,10998041650,42250,42250,42300,42250,187
20250211,133300,10990140800,42250,42150,42250,42150,1720
20250211,133200,10917498850,42150,42150,42200,42150,415
20250211,133100,10900006250,42200,42200,42200,42150,267
20250211,133000,10888740650,42200,42250,42250,42200,189
20250211,132900,10880760650,42250,42100,42250,42100,457
20250211,132800,10861479150,42250,42050,42250,42050,1807
20250211,132700,10785359200,42050,42100,42100,42050,342
20250211,132600,10770963500,42150,42100,42150,42100,295
20250211,132500,10758541200,42100,42150,42200,42100,233
20250211,132400,10748721700,42150,42150,42250,42150,1196
20250211,132300,10698288800,42200,42200,42250,42200,3631
20250211,132200,10544904000,42250,42050,42250,42050,3772
20250211,132100,10385825000,42050,42050,42100,42050,260
20250211,132000,10374884200,42050,42000,42050,42000,427
20250211,131900,10356945350,42000,42050,42050,42000,73
20250211,131800,10353879050,42050,42000,42050,42000,111
20250211,131700,10349213300,42000,42050,42050,42000,184
20250211,131600,10341482800,42050,42100,42100,42000,150
20250211,131500,10335177900,42050,42100,42100,42000,162
20250211,131400,10328366300,42100,42000,42100,42000,92
20250211,131300,10324497250,42000,42050,42050,42000,43
20250211,131200,10322690900,42050,42100,42100,42050,394
20250211,131100,10306120100,42050,42100,42150,42050,135
20250211,131000,10300440050,42100,42100,42150,42050,1006
20250211,130900,10258086200,42100,42050,42100,42050,564
20250211,130800,10234345400,42050,41950,42050,41950,970
20250211,130700,10193586800,42000,42000,42000,41950,155
20250211,130600,10187078700,42000,41850,42000,41850,301
20250211,130500,10174449250,41850,41950,41950,41850,322
20250211,130400,10160959800,41950,41800,41950,41750,1391
20250211,130300,10102710650,41850,41750,41850,41750,61
20250211,130200,10100162350,41850,41800,41850,41800,213
20250211,130100,10091250150,41800,41850,41850,41800,121
20250211,130000,10086189650,41800,41800,41850,41750,137
20250211,125900,10080464400,41850,41800,41850,41800,506
20250211,125800,10059313550,41800,41750,41800,41750,280
20250211,125700,10047619700,41750,41800,41800,41750,142
20250211,125600,10041688650,41750,41750,41750,41750,36
20250211,125500,10040185650,41750,41750,41800,41750,270
20250211,125400,10028906200,41750,41750,41800,41750,173
20250211,125300,10021681500,41750,41750,41750,41750,117
20250211,125200,10016796750,41750,41800,41800,41750,140
20250211,125100,10010946500,41800,41850,41850,41800,75
20250211,125000,10007807800,41800,41850,41850,41750,215
20250211,124900,9998826500,41850,41800,41850,41800,93
20250211,124800,9994938950,41800,41800,41800,41800,59
20250211,124700,9992472750,41850,41800,41850,41750,251
20250211,124600,9981982700,41800,41800,41800,41800,141
20250211,124500,9976088900,41850,41750,41850,41750,42
20250211,124400,9974334950,41750,41800,41800,41750,108
20250211,124300,9969822650,41750,41800,41800,41750,271
20250211,124200,9958504850,41750,41750,41800,41700,520
20250211,124100,9936793950,41700,41800,41800,41700,196
20250211,124000,9928610450,41800,41750,41800,41750,22
20250211,123900,9927691650,41750,41800,41800,41750,232
20250211,123800,9918003200,41750,41750,41800,41750,74
20250211,123700,9914913650,41750,41700,41800,41700,81
20250211,123600,9911533550,41700,41700,41750,41650,210
20250211,123500,9902778750,41750,41750,41750,41750,49
20250211,123400,9900733000,41700,41700,41700,41650,278
20250211,123300,9889145100,41700,41700,41700,41700,110
20250211,123200,9884558100,41700,41750,41750,41700,238
20250211,123100,9874627900,41750,41700,41750,41700,383
20250211,123000,9858648300,41650,41650,41650,41650,270
20250211,122900,9847402800,41650,41700,41700,41650,37
20250211,122800,9845861700,41700,41650,41700,41650,220
20250211,122700,9836693250,41650,41650,41700,41650,169
20250211,122600,9829650750,41700,41700,41700,41700,300
20250211,122500,9817140750,41700,41750,41750,41600,817
20250211,122400,9783095450,41650,41750,41750,41650,244
20250211,122300,9772910950,41800,41750,41800,41750,216
20250211,122200,9763885100,41750,41700,41750,41700,146
20250211,122100,9757789850,41650,41750,41750,41650,226
20250211,122000,9748368050,41750,41750,41750,41700,174
20250211,121900,9741107300,41800,41650,41800,41600,510
20250211,121800,9719862800,41650,41600,41650,41600,586
20250211,121700,9695476550,41600,41600,41600,41550,239
20250211,121600,9685535950,41550,41600,41600,41550,279
20250211,121500,9673941950,41600,41550,41600,41550,264
20250211,121400,9662970200,41600,41600,41600,41550,1180
20250211,121300,9613901200,41600,41650,41650,41600,81
20250211,121200,9610530600,41600,41600,41650,41600,616
20250211,121100,9584902900,41600,41600,41650,41600,292
20250211,121000,9572751900,41600,41650,41650,41600,78
20250211,120900,9569506550,41600,41650,41850,41600,851
20250211,120800,9534021900,41600,41600,41650,41600,119
20250211,120700,9529070100,41600,41600,41650,41600,872
20250211,120600,9492783350,41650,41600,41650,41600,112
20250211,120500,9488121200,41600,41600,41650,41600,91
20250211,120400,9484335500,41600,41700,41700,41600,144
20250211,120300,9478340800,41650,41600,41650,41600,303
20250211,120200,9465729600,41600,41600,41600,41600,137
20250211,120100,9460030400,41600,41600,41650,41600,196
20250211,120000,9451876750,41600,41600,41600,41600,394
20250211,115900,9435486350,41600,41550,41650,41550,140
20250211,115800,9429665800,41550,41600,41600,41550,663
20250211,115700,9402091350,41600,41600,41650,41600,162
20250211,115600,9395352000,41650,41650,41650,41600,390
20250211,115500,9379124900,41600,41650,41650,41600,544
20250211,115400,9356474950,41700,41700,41700,41700,55
20250211,115300,9354181450,41700,41650,41700,41650,798
20250211,115200,9320921350,41650,41700,41700,41650,188
20250211,115100,9313085100,41650,41700,41700,41650,179
20250211,115000,9305624250,41650,41700,41700,41650,442
20250211,114900,9287205350,41700,41700,41700,41700,938
20250211,114800,9248090750,41700,41700,41700,41700,328
20250211,114700,9234413150,41750,41750,41750,41700,283
20250211,114600,9222604450,41750,41700,41750,41700,109
20250211,114500,9218058500,41700,41700,41750,41700,348
20250211,114400,9203541850,41750,41750,41750,41700,82
20250211,114300,9200121400,41750,41750,41750,41700,50
20250211,114200,9198035650,41750,41750,41750,41700,1626
20250211,114100,9130150900,41750,41800,41800,41750,1700
20250211,114000,9059175850,41750,41750,41750,41750,95
20250211,113900,9055209600,41800,41800,41800,41750,283
20250211,113800,9043383150,41800,41750,41800,41750,111
20250211,113700,9038748650,41750,41800,41800,41750,118
20250211,113600,9033821800,41800,41800,41800,41800,25
20250211,113500,9032776800,41750,41750,41750,41750,114
20250211,113400,9028017300,41750,41800,41800,41750,261
20250211,113300,9017115600,41750,41800,41800,41750,240
20250211,113200,9007088450,41800,41800,41800,41750,560
20250211,113100,8983685300,41750,41750,41750,41750,58
20250211,113000,8981263800,41750,41750,41800,41750,202
20250211,112900,8972829300,41750,41800,41800,41750,125
20250211,112800,8967606150,41800,41800,41800,41750,324
20250211,112700,8954063000,41750,41800,41800,41750,447
20250211,112600,8935384900,41800,41800,41800,41750,400
20250211,112500,8918665850,41800,41800,41800,41800,95
20250211,112400,8914694850,41800,41800,41850,41800,197
20250211,112300,8906459150,41800,41800,41800,41800,183
20250211,112200,8898809750,41800,41800,41800,41800,221
20250211,112100,8889571950,41800,41800,41800,41750,189
20250211,112000,8881674700,41800,41850,41850,41750,885
20250211,111900,8844658800,41850,41800,41850,41750,639
20250211,111800,8817963650,41800,41750,41800,41750,334
20250211,111700,8804008000,41750,41750,41800,41750,103
20250211,111600,8799707450,41800,41800,41800,41800,206
20250211,111500,8791096650,41800,41800,41850,41800,308
20250211,111400,8778222100,41800,41800,41850,41800,896
20250211,111300,8740768800,41800,41850,41850,41800,23
20250211,111200,8739806350,41800,41800,41850,41800,198
20250211,111100,8731529450,41800,41900,41900,41800,863
20250211,111000,8695420450,41900,41900,41900,41800,300
20250211,110900,8682864500,41850,41850,41900,41800,345
20250211,110800,8668427050,41850,41850,41900,41850,192
20250211,110700,8660387800,41850,41900,41900,41850,1816
20250211,110600,8584353300,41900,41950,41950,41900,80
20250211,110500,8581000900,41950,41900,41950,41900,224
20250211,110400,8571614750,41900,41850,41900,41850,365
20250211,110300,8556326550,41850,41900,41900,41850,245
20250211,110200,8546072050,41900,41950,41950,41900,269
20250211,110100,8534800900,41900,41950,41950,41850,349
20250211,110000,8520172400,41950,41900,41950,41850,1821
20250211,105900,8443875300,41950,42050,42100,41950,1018
20250211,105800,8401142450,42000,42150,42150,41950,818
20250211,105700,8366760050,42000,42100,42150,42000,5872
20250211,105600,8119544750,41950,42050,42100,41950,1676
20250211,105500,8049104900,42100,42100,42100,42050,399
20250211,105400,8032316100,42100,42100,42150,42050,743
20250211,105300,8001049800,42100,42150,42250,42050,732
20250211,105200,7970191050,42150,42250,42250,42100,539
20250211,105100,7947454400,42200,42150,42200,42100,1070
20250211,105000,7902351600,42200,42150,42200,42100,2045
20250211,104900,7816069000,42150,42100,42150,42100,1114
20250211,104800,7769146600,42150,42150,42200,42100,1164
20250211,104700,7720082250,42100,42150,42150,42100,784
20250211,104600,7687070500,42200,42150,42200,42100,1243
20250211,104500,7634702400,42200,42100,42200,42100,845
20250211,104400,7599075100,42150,42150,42200,42150,731
20250211,104300,7568246500,42150,42050,42150,42000,1425
20250211,104200,7508239400,42050,42000,42100,41950,1377
20250211,104100,7450388800,41950,42000,42000,41950,388
20250211,104000,7434096650,42000,41950,42000,41900,311
20250211,103900,7421054300,41900,41950,42000,41900,96
20250211,103800,7417030750,41950,41950,41950,41900,77
20250211,103700,7413800750,41950,41950,41950,41900,638
20250211,103600,7387048200,41950,41950,41950,41950,63
20250211,103500,7384405350,41950,41900,41950,41900,998
20250211,103400,7342581600,41900,41900,41900,41900,125
20250211,103300,7337344100,41900,41950,41950,41900,520
20250211,103200,7315555900,41900,41900,41950,41900,240
20250211,103100,7305494150,41900,41900,41900,41900,141
20250211,103000,7299586250,41900,41950,41950,41900,505
20250211,102900,7278410100,41950,42000,42000,41950,13
20250211,102800,7277864650,41950,42050,42050,41950,1172
20250211,102700,7228639700,42000,42000,42050,42000,105
20250211,102600,7224225550,42000,42050,42100,42000,832
20250211,102500,7189250300,42050,41950,42100,41950,1219
20250211,102400,7138005950,41950,41950,42000,41950,515
20250211,102300,7116390750,41950,42000,42000,41950,93
20250211,102200,7112488700,42000,42000,42000,42000,476
20250211,102100,7092496700,42000,42000,42050,41900,2261
20250211,102000,6997536300,42000,41950,42000,41900,879
20250211,101900,6960667200,41950,41900,41950,41900,40
20250211,101800,6958990200,41900,41950,41950,41900,252
20250211,101700,6948423250,41950,41900,42000,41900,649
20250211,101600,6921197750,41900,41900,41900,41850,1272
20250211,101500,6867903900,41900,41950,41950,41900,85
20250211,101400,6864338900,41900,41850,41950,41850,169
20250211,101300,6857263000,41950,41900,42000,41850,499
20250211,101200,6836359800,41950,41950,42000,41950,1360
20250211,101100,6779292950,41950,41950,42000,41900,332
20250211,101000,6765367050,41950,41950,42000,41900,514
20250211,100900,6743803450,42000,41850,42000,41850,217
20250211,100800,6734700600,41850,41900,41900,41850,1192
20250211,100700,6684793150,41850,41850,41850,41850,99
20250211,100600,6680650000,41850,41950,41950,41850,938
20250211,100500,6641353050,41900,41900,41950,41900,1373
20250211,100400,6583804150,41900,42000,42000,41900,1474
20250211,100300,6521907750,42000,41800,42000,41800,813
20250211,100200,6487813450,41800,41800,41800,41750,1459
20250211,100100,6426832250,41800,41700,41800,41700,80
20250211,100000,6423490500,41800,41800,41800,41750,839
20250211,095900,6388456600,41750,41700,41800,41650,482
20250211,095800,6368345950,41700,41750,41750,41650,995
20250211,095700,6326852800,41750,41700,41800,41700,394
20250211,095600,6310403950,41700,41700,41750,41650,1146
20250211,095500,6262622550,41750,41750,41750,41700,725
20250211,095400,6232355400,41750,41800,41800,41750,275
20250211,095300,6220871150,41800,41900,41900,41750,1120
20250211,095200,6174032850,41950,41850,41950,41850,229
20250211,095100,6164431200,41850,41850,41900,41800,340
20250211,095000,6150188150,41850,41850,41900,41800,841
20250211,094900,6114994450,41800,41850,41850,41800,1050
20250211,094800,6071093050,41850,41800,41900,41800,597
20250211,094700,6046116500,41850,41800,41850,41800,1943
20250211,094600,5964890750,41900,41950,41950,41800,9190
20250211,094500,5579830900,41950,42150,42200,41950,7549
20250211,094400,5262451650,42100,42050,42150,42050,447
20250211,094300,5243637250,42050,42050,42100,42050,650
20250211,094200,5216295350,42050,42100,42100,42050,1361
20250211,094100,5159026800,42100,42100,42150,42100,357
20250211,094000,5143996500,42100,42150,42250,42050,2307
20250211,093900,5046764700,42150,42100,42150,42050,1293
20250211,093800,4992303350,42050,42150,42150,42050,1687
20250211,093700,4921220900,42100,42100,42250,42050,1614
20250211,093600,4853141450,42100,42150,42150,42050,1975
20250211,093500,4769951500,42100,42150,42150,42050,1835
20250211,093400,4692684250,42150,42300,42400,42050,6257
20250211,093300,4428770700,42350,42150,42350,42150,3624
20250211,093200,4275813300,42150,42150,42150,42100,2934
20250211,093100,4152165600,42150,42250,42250,42150,3024
20250211,093000,4024581800,42250,42200,42300,42200,5276
20250211,092900,3801729600,42250,42300,42300,42200,2740
20250211,092800,3686036850,42250,42450,42500,42250,7067
20250211,092700,3386796450,42450,42300,42550,42200,16488
20250211,092600,2687778600,42300,41850,42400,41750,14784
20250211,092500,2066135600,41850,41450,41850,41450,6091
20250211,092400,1811916100,41450,41600,41600,41400,2097
20250211,092300,1724867900,41600,41600,41650,41600,1185
20250211,092200,1675563000,41550,41550,41700,41450,5738
20250211,092100,1436883100,41500,41300,41550,41150,6234
20250211,092000,1178608000,41300,41000,41300,41000,817
20250211,091900,1145023250,41000,41050,41050,41000,383
20250211,091800,1129313750,41050,41000,41050,41000,419
20250211,091700,1112122500,41000,41000,41050,41000,630
20250211,091600,1086266400,41000,40950,41050,40900,861
20250211,091500,1051004850,40950,41150,41150,40950,1281
20250211,091400,998474250,41150,40950,41150,40900,743
20250211,091300,967995250,40950,41200,41200,40950,2856
20250211,091200,850639600,41200,41250,41350,41150,1692
20250211,091100,780883900,41300,41000,41500,41000,6801
20250211,091000,500136900,41000,40800,41100,40800,1387
20250211,090900,443344800,40800,40700,40850,40700,1324
20250211,090800,389378650,40700,40700,40750,40700,697
20250211,090700,361010700,40700,40750,40800,40700,330
20250211,090600,347565400,40750,40800,40800,40750,54
20250211,090500,345362300,40800,40900,40900,40800,418
20250211,090400,328303800,40850,40750,40900,40700,1018
20250211,090300,286776550,40750,40750,40800,40700,815
20250211,090200,253566700,40750,40900,40950,40750,1918
20250211,090100,175249500,40850,40650,40850,40650,825
20250211,090000,141639500,40600,40650,40650,40300,3489