KissMeData/161890/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,203200,11509900400,59000,59000,59000,59000,42592
20250213,203100,11509900400,59000,59000,59000,59000,0
20250213,203000,11509900400,59000,59000,59000,59000,0
20250213,202900,11509900400,59000,59000,59000,59000,0
20250213,202800,11509900400,59000,59000,59000,59000,0
20250213,202700,11509900400,59000,59000,59000,59000,0
20250213,202600,11509900400,59000,59000,59000,59000,0
20250213,202500,11509900400,59000,59000,59000,59000,0
20250213,202400,11509900400,59000,59000,59000,59000,0
20250213,202300,11509900400,59000,59000,59000,59000,0
20250213,202200,11509900400,59000,59000,59000,59000,0
20250213,202100,11509900400,59000,59000,59000,59000,0
20250213,202000,11509900400,59000,59000,59000,59000,0
20250213,201900,11509900400,59000,59000,59000,59000,0
20250213,201800,11509900400,59000,59000,59000,59000,0
20250213,201700,11509900400,59000,59000,59000,59000,0
20250213,201600,11509900400,59000,59000,59000,59000,0
20250213,201500,11509900400,59000,59000,59000,59000,0
20250213,201400,11509900400,59000,59000,59000,59000,0
20250213,201300,11509900400,59000,59000,59000,59000,0
20250213,201200,11509900400,59000,59000,59000,59000,0
20250213,201100,11509900400,59000,59000,59000,59000,0
20250213,201000,11509900400,59000,59000,59000,59000,0
20250213,200900,11509900400,59000,59000,59000,59000,0
20250213,200800,11509900400,59000,59000,59000,59000,0
20250213,200700,11509900400,59000,59000,59000,59000,0
20250213,200600,11509900400,59000,59000,59000,59000,0
20250213,200500,11509900400,59000,59000,59000,59000,0
20250213,200400,11509900400,59000,59000,59000,59000,0
20250213,200300,11509900400,59000,59000,59000,59000,0
20250213,200200,11509900400,59000,59000,59000,59000,42592
20250213,200100,11509900400,59000,59000,59000,59000,0
20250213,200000,11509900400,59000,59000,59000,59000,0
20250213,195900,11509900400,59000,59000,59000,59000,0
20250213,195800,11509900400,59000,59000,59000,59000,0
20250213,195700,11509900400,59000,59000,59000,59000,0
20250213,195600,11509900400,59000,59000,59000,59000,0
20250213,195500,11509900400,59000,59000,59000,59000,0
20250213,195400,11509900400,59000,59000,59000,59000,0
20250213,195300,11509900400,59000,59000,59000,59000,0
20250213,195200,11509900400,59000,59000,59000,59000,0
20250213,195100,11509900400,59000,59000,59000,59000,0
20250213,195000,11509900400,59000,59000,59000,59000,0
20250213,194900,11509900400,59000,59000,59000,59000,0
20250213,194800,11509900400,59000,59000,59000,59000,0
20250213,194700,11509900400,59000,59000,59000,59000,0
20250213,194600,11509900400,59000,59000,59000,59000,0
20250213,194500,11509900400,59000,59000,59000,59000,0
20250213,194400,11509900400,59000,59000,59000,59000,0
20250213,194300,11509900400,59000,59000,59000,59000,0
20250213,194200,11509900400,59000,59000,59000,59000,0
20250213,194100,11509900400,59000,59000,59000,59000,0
20250213,194000,11509900400,59000,59000,59000,59000,0
20250213,193900,11509900400,59000,59000,59000,59000,0
20250213,193800,11509900400,59000,59000,59000,59000,0
20250213,193700,11509900400,59000,59000,59000,59000,0
20250213,193600,11509900400,59000,59000,59000,59000,0
20250213,193500,11509900400,59000,59000,59000,59000,0
20250213,193400,11509900400,59000,59000,59000,59000,0
20250213,193300,11509900400,59000,59000,59000,59000,0
20250213,193200,11509900400,59000,59000,59000,59000,42592
20250213,193100,11509900400,59000,59000,59000,59000,0
20250213,193000,11509900400,59000,59000,59000,59000,0
20250213,192900,11509900400,59000,59000,59000,59000,0
20250213,192800,11509900400,59000,59000,59000,59000,0
20250213,192700,11509900400,59000,59000,59000,59000,0
20250213,192600,11509900400,59000,59000,59000,59000,0
20250213,192500,11509900400,59000,59000,59000,59000,0
20250213,192400,11509900400,59000,59000,59000,59000,0
20250213,192300,11509900400,59000,59000,59000,59000,0
20250213,192200,11509900400,59000,59000,59000,59000,0
20250213,192100,11509900400,59000,59000,59000,59000,0
20250213,192000,11509900400,59000,59000,59000,59000,0
20250213,191900,11509900400,59000,59000,59000,59000,0
20250213,191800,11509900400,59000,59000,59000,59000,0
20250213,191700,11509900400,59000,59000,59000,59000,0
20250213,191600,11509900400,59000,59000,59000,59000,0
20250213,191500,11509900400,59000,59000,59000,59000,0
20250213,191400,11509900400,59000,59000,59000,59000,0
20250213,191300,11509900400,59000,59000,59000,59000,0
20250213,191200,11509900400,59000,59000,59000,59000,0
20250213,191100,11509900400,59000,59000,59000,59000,0
20250213,191000,11509900400,59000,59000,59000,59000,0
20250213,190900,11509900400,59000,59000,59000,59000,0
20250213,190800,11509900400,59000,59000,59000,59000,0
20250213,190700,11509900400,59000,59000,59000,59000,0
20250213,190600,11509900400,59000,59000,59000,59000,0
20250213,190500,11509900400,59000,59000,59000,59000,0
20250213,190400,11509900400,59000,59000,59000,59000,0
20250213,190300,11509900400,59000,59000,59000,59000,0
20250213,190200,11509900400,59000,59000,59000,59000,42592
20250213,190100,11509900400,59000,59000,59000,59000,0
20250213,190000,11509900400,59000,59000,59000,59000,0
20250213,185900,11509900400,59000,59000,59000,59000,0
20250213,185800,11509900400,59000,59000,59000,59000,0
20250213,185700,11509900400,59000,59000,59000,59000,0
20250213,185600,11509900400,59000,59000,59000,59000,0
20250213,185500,11509900400,59000,59000,59000,59000,0
20250213,185400,11509900400,59000,59000,59000,59000,0
20250213,185300,11509900400,59000,59000,59000,59000,0
20250213,185200,11509900400,59000,59000,59000,59000,0
20250213,185100,11509900400,59000,59000,59000,59000,0
20250213,185000,11509900400,59000,59000,59000,59000,0
20250213,184900,11509900400,59000,59000,59000,59000,0
20250213,184800,11509900400,59000,59000,59000,59000,0
20250213,184700,11509900400,59000,59000,59000,59000,0
20250213,184600,11509900400,59000,59000,59000,59000,0
20250213,184500,11509900400,59000,59000,59000,59000,0
20250213,184400,11509900400,59000,59000,59000,59000,0
20250213,184300,11509900400,59000,59000,59000,59000,0
20250213,184200,11509900400,59000,59000,59000,59000,0
20250213,184100,11509900400,59000,59000,59000,59000,0
20250213,184000,11509900400,59000,59000,59000,59000,0
20250213,183900,11509900400,59000,59000,59000,59000,0
20250213,183800,11509900400,59000,59000,59000,59000,0
20250213,183700,11509900400,59000,59000,59000,59000,0
20250213,183600,11509900400,59000,59000,59000,59000,0
20250213,183500,11509900400,59000,59000,59000,59000,0
20250213,183400,11509900400,59000,59000,59000,59000,0
20250213,183300,11509900400,59000,59000,59000,59000,0
20250213,183200,11509900400,59000,59000,59000,59000,42592
20250213,183100,11509900400,59000,59000,59000,59000,0
20250213,183000,11509900400,59000,59000,59000,59000,0
20250213,182900,11509900400,59000,59000,59000,59000,0
20250213,182800,11509900400,59000,59000,59000,59000,0
20250213,182700,11509900400,59000,59000,59000,59000,0
20250213,182600,11509900400,59000,59000,59000,59000,0
20250213,182500,11509900400,59000,59000,59000,59000,0
20250213,182400,11509900400,59000,59000,59000,59000,0
20250213,182300,11509900400,59000,59000,59000,59000,0
20250213,182200,11509900400,59000,59000,59000,59000,0
20250213,182100,11509900400,59000,59000,59000,59000,0
20250213,182000,11509900400,59000,59000,59000,59000,0
20250213,181900,11509900400,59000,59000,59000,59000,0
20250213,181800,11509900400,59000,59000,59000,59000,0
20250213,181700,11509900400,59000,59000,59000,59000,0
20250213,181600,11509900400,59000,59000,59000,59000,0
20250213,181500,11509900400,59000,59000,59000,59000,0
20250213,181400,11509900400,59000,59000,59000,59000,0
20250213,181300,11509900400,59000,59000,59000,59000,0
20250213,181200,11509900400,59000,59000,59000,59000,0
20250213,181100,11509900400,59000,59000,59000,59000,0
20250213,181000,11509900400,59000,59000,59000,59000,0
20250213,180900,11509900400,59000,59000,59000,59000,0
20250213,180800,11509900400,59000,59000,59000,59000,0
20250213,180700,11509900400,59000,59000,59000,59000,0
20250213,180600,11509900400,59000,59000,59000,59000,0
20250213,180500,11509900400,59000,59000,59000,59000,0
20250213,180400,11509900400,59000,59000,59000,59000,0
20250213,180300,11509900400,59000,59000,59000,59000,0
20250213,180200,11509900400,59000,59000,59000,59000,42592
20250213,180100,11509900400,59000,59000,59000,59000,0
20250213,180000,11509900400,59000,59000,59000,59000,0
20250213,175900,11509900400,59000,59000,59000,59000,0
20250213,175800,11509900400,59000,59000,59000,59000,0
20250213,175700,11509900400,59000,59000,59000,59000,0
20250213,175600,11509900400,59000,59000,59000,59000,0
20250213,175500,11509900400,59000,59000,59000,59000,0
20250213,175400,11509900400,59000,59000,59000,59000,0
20250213,175300,11509900400,59000,59000,59000,59000,0
20250213,175200,11509900400,59000,59000,59000,59000,0
20250213,175100,11509900400,59000,59000,59000,59000,0
20250213,175000,11509900400,59000,59000,59000,59000,0
20250213,174900,11509900400,59000,59000,59000,59000,0
20250213,174800,11509900400,59000,59000,59000,59000,0
20250213,174700,11509900400,59000,59000,59000,59000,0
20250213,174600,11509900400,59000,59000,59000,59000,0
20250213,174500,11509900400,59000,59000,59000,59000,0
20250213,174400,11509900400,59000,59000,59000,59000,0
20250213,174300,11509900400,59000,59000,59000,59000,0
20250213,174200,11509900400,59000,59000,59000,59000,0
20250213,174100,11509900400,59000,59000,59000,59000,0
20250213,174000,11509900400,59000,59000,59000,59000,0
20250213,173900,11509900400,59000,59000,59000,59000,0
20250213,173800,11509900400,59000,59000,59000,59000,0
20250213,173700,11509900400,59000,59000,59000,59000,0
20250213,173600,11509900400,59000,59000,59000,59000,0
20250213,173500,11509900400,59000,59000,59000,59000,0
20250213,173400,11509900400,59000,59000,59000,59000,0
20250213,173300,11509900400,59000,59000,59000,59000,0
20250213,173200,11509900400,59000,59000,59000,59000,42592
20250213,173100,11509900400,59000,59000,59000,59000,0
20250213,173000,11509900400,59000,59000,59000,59000,0
20250213,172900,11509900400,59000,59000,59000,59000,0
20250213,172800,11509900400,59000,59000,59000,59000,0
20250213,172700,11509900400,59000,59000,59000,59000,0
20250213,172600,11509900400,59000,59000,59000,59000,0
20250213,172500,11509900400,59000,59000,59000,59000,0
20250213,172400,11509900400,59000,59000,59000,59000,0
20250213,172300,11509900400,59000,59000,59000,59000,0
20250213,172200,11509900400,59000,59000,59000,59000,0
20250213,172100,11509900400,59000,59000,59000,59000,0
20250213,172000,11509900400,59000,59000,59000,59000,0
20250213,171900,11509900400,59000,59000,59000,59000,0
20250213,171800,11509900400,59000,59000,59000,59000,0
20250213,171700,11509900400,59000,59000,59000,59000,0
20250213,171600,11509900400,59000,59000,59000,59000,0
20250213,171500,11509900400,59000,59000,59000,59000,0
20250213,171400,11509900400,59000,59000,59000,59000,0
20250213,171300,11509900400,59000,59000,59000,59000,0
20250213,171200,11509900400,59000,59000,59000,59000,0
20250213,171100,11509900400,59000,59000,59000,59000,0
20250213,171000,11509900400,59000,59000,59000,59000,0
20250213,170900,11509900400,59000,59000,59000,59000,0
20250213,170800,11509900400,59000,59000,59000,59000,0
20250213,170700,11509900400,59000,59000,59000,59000,0
20250213,170600,11509900400,59000,59000,59000,59000,0
20250213,170500,11509900400,59000,59000,59000,59000,0
20250213,170400,11509900400,59000,59000,59000,59000,0
20250213,170300,11509900400,59000,59000,59000,59000,0
20250213,170200,11509900400,59000,59000,59000,59000,42592
20250213,170100,11509900400,59000,59000,59000,59000,0
20250213,170000,11509900400,59000,59000,59000,59000,0
20250213,165900,11509900400,59000,59000,59000,59000,0
20250213,165800,11509900400,59000,59000,59000,59000,0
20250213,165700,11509900400,59000,59000,59000,59000,0
20250213,165600,11509900400,59000,59000,59000,59000,0
20250213,165500,11509900400,59000,59000,59000,59000,0
20250213,165400,11509900400,59000,59000,59000,59000,0
20250213,165300,11509900400,59000,59000,59000,59000,0
20250213,165200,11509900400,59000,59000,59000,59000,0
20250213,165100,11509900400,59000,59000,59000,59000,0
20250213,165000,11509900400,59000,59000,59000,59000,0
20250213,164900,11509900400,59000,59000,59000,59000,0
20250213,164800,11509900400,59000,59000,59000,59000,0
20250213,164700,11509900400,59000,59000,59000,59000,0
20250213,164600,11509900400,59000,59000,59000,59000,0
20250213,164500,11509900400,59000,59000,59000,59000,0
20250213,164400,11509900400,59000,59000,59000,59000,0
20250213,164300,11509900400,59000,59000,59000,59000,0
20250213,164200,11509900400,59000,59000,59000,59000,0
20250213,164100,11509900400,59000,59000,59000,59000,0
20250213,164000,11509900400,59000,59000,59000,59000,0
20250213,163900,11509900400,59000,59000,59000,59000,0
20250213,163800,11509900400,59000,59000,59000,59000,0
20250213,163700,11509900400,59000,59000,59000,59000,0
20250213,163600,11509900400,59000,59000,59000,59000,0
20250213,163500,11509900400,59000,59000,59000,59000,0
20250213,163400,11509900400,59000,59000,59000,59000,0
20250213,163300,11509900400,59000,59000,59000,59000,0
20250213,163200,11509900400,59000,59000,59000,59000,42592
20250213,163100,11509900400,59000,59000,59000,59000,0
20250213,163000,11509900400,59000,59000,59000,59000,0
20250213,162900,11509900400,59000,59000,59000,59000,0
20250213,162800,11509900400,59000,59000,59000,59000,0
20250213,162700,11509900400,59000,59000,59000,59000,0
20250213,162600,11509900400,59000,59000,59000,59000,0
20250213,162500,11509900400,59000,59000,59000,59000,0
20250213,162400,11509900400,59000,59000,59000,59000,0
20250213,162300,11509900400,59000,59000,59000,59000,0
20250213,162200,11509900400,59000,59000,59000,59000,0
20250213,162100,11509900400,59000,59000,59000,59000,0
20250213,162000,11509900400,59000,59000,59000,59000,0
20250213,161900,11509900400,59000,59000,59000,59000,0
20250213,161800,11509900400,59000,59000,59000,59000,0
20250213,161700,11509900400,59000,59000,59000,59000,0
20250213,161600,11509900400,59000,59000,59000,59000,0
20250213,161500,11509900400,59000,59000,59000,59000,0
20250213,161400,11509900400,59000,59000,59000,59000,0
20250213,161300,11509900400,59000,59000,59000,59000,0
20250213,161200,11509900400,59000,59000,59000,59000,0
20250213,161100,11509900400,59000,59000,59000,59000,0
20250213,161000,11509900400,59000,59000,59000,59000,0
20250213,160900,11509900400,59000,59000,59000,59000,0
20250213,160800,11509900400,59000,59000,59000,59000,0
20250213,160700,11509900400,59000,59000,59000,59000,0
20250213,160600,11509900400,59000,59000,59000,59000,0
20250213,160500,11509900400,59000,59000,59000,59000,0
20250213,160400,11509900400,59000,59000,59000,59000,0
20250213,160300,11509900400,59000,59000,59000,59000,0
20250213,160200,11509900400,59000,59000,59000,59000,42592
20250213,160100,11509900400,59000,59000,59000,59000,0
20250213,160000,11509900400,59000,59000,59000,59000,0
20250213,155900,11509900400,59000,59000,59000,59000,0
20250213,155800,11509900400,59000,59000,59000,59000,0
20250213,155700,11509900400,59000,59000,59000,59000,0
20250213,155600,11509900400,59000,59000,59000,59000,0
20250213,155500,11509900400,59000,59000,59000,59000,0
20250213,155400,11509900400,59000,59000,59000,59000,0
20250213,155300,11509900400,59000,59000,59000,59000,0
20250213,155200,11509900400,59000,59000,59000,59000,0
20250213,155100,11509900400,59000,59000,59000,59000,0
20250213,155000,11509900400,59000,59000,59000,59000,0
20250213,154900,11509900400,59000,59000,59000,59000,0
20250213,154800,11509900400,59000,59000,59000,59000,0
20250213,154700,11509900400,59000,59000,59000,59000,0
20250213,154600,11509900400,59000,59000,59000,59000,0
20250213,154500,11509900400,59000,59000,59000,59000,0
20250213,154400,11509900400,59000,59000,59000,59000,0
20250213,154300,11509900400,59000,59000,59000,59000,0
20250213,154200,11509900400,59000,59000,59000,59000,0
20250213,154100,11509900400,59000,59000,59000,59000,0
20250213,154000,11509900400,59000,59000,59000,59000,0
20250213,153900,11509900400,59000,59000,59000,59000,0
20250213,153800,11509900400,59000,59000,59000,59000,0
20250213,153700,11509900400,59000,59000,59000,59000,0
20250213,153600,11509900400,59000,59000,59000,59000,0
20250213,153500,11509900400,59000,59000,59000,59000,0
20250213,153400,11509900400,59000,59000,59000,59000,0
20250213,153300,11509900400,59000,59000,59000,59000,0
20250213,153200,11509900400,59000,59000,59000,59000,85184
20250213,153100,8996972400,58300,58300,58300,58300,0
20250213,153000,8996972400,58300,58300,58300,58300,0
20250213,152900,8996972400,58300,58300,58300,58300,0
20250213,152800,8996972400,58300,58300,58300,58300,0
20250213,152700,8996972400,58300,58300,58300,58300,0
20250213,152600,8996972400,58300,58300,58300,58300,0
20250213,152500,8996972400,58300,58300,58300,58300,0
20250213,152400,8996972400,58300,58300,58300,58300,0
20250213,152300,8996972400,58300,58300,58300,58300,0
20250213,152200,8996972400,58300,58300,58300,58300,0
20250213,152100,8996972400,58300,58300,58300,58300,0
20250213,152000,8996972400,58300,58300,58300,58300,0
20250213,151900,8996972400,58300,58300,58300,58100,1723
20250213,151800,8896646200,58200,58200,58300,58200,268
20250213,151700,8881046800,58300,58300,58300,58200,140
20250213,151600,8872895700,58300,58200,58300,58200,248
20250213,151500,8858446900,58200,58300,58300,58200,309
20250213,151400,8840454900,58300,58200,58300,58200,164
20250213,151300,8830905100,58300,58200,58300,58200,342
20250213,151200,8810990900,58200,58300,58300,58200,208
20250213,151100,8798879100,58300,58200,58300,58200,372
20250213,151000,8777219100,58300,58300,58300,58200,805
20250213,150900,8730306000,58300,58400,58400,58300,333
20250213,150800,8710886700,58300,58300,58400,58200,722
20250213,150700,8668791100,58300,58400,58400,58200,293
20250213,150600,8651706000,58400,58400,58400,58300,294
20250213,150500,8634561400,58400,58300,58400,58300,377
20250213,150400,8612573400,58400,58400,58400,58200,218
20250213,150300,8599856600,58500,58400,58500,58200,388
20250213,150200,8577217200,58300,58400,58400,58200,1182
20250213,150100,8508394000,58300,58300,58400,58300,336
20250213,150000,8488796500,58400,58200,58400,58200,1019
20250213,145900,8429403700,58300,58200,58300,58200,455
20250213,145800,8402916100,58300,58200,58300,58200,270
20250213,145700,8387193400,58300,58300,58300,58200,323
20250213,145600,8368386100,58300,58200,58400,58200,1245
20250213,145500,8295817000,58300,58300,58300,58200,266
20250213,145400,8280328400,58300,58300,58300,58200,453
20250213,145300,8253955300,58300,58200,58300,58200,319
20250213,145200,8235380500,58300,58200,58300,58200,426
20250213,145100,8210578600,58200,58200,58300,58200,450
20250213,145000,8184372900,58200,58300,58300,58200,213
20250213,144900,8171968300,58200,58200,58300,58200,305
20250213,144800,8154209900,58200,58200,58300,58200,422
20250213,144700,8129638900,58300,58300,58300,58200,290
20250213,144600,8112756100,58300,58200,58400,58200,413
20250213,144500,8088687000,58200,58300,58400,58200,261
20250213,144400,8073471700,58200,58300,58400,58200,594
20250213,144300,8038837400,58300,58300,58400,58200,514
20250213,144200,8008865900,58400,58400,58400,58300,328
20250213,144100,7989731600,58300,58300,58400,58300,403
20250213,144000,7966233700,58300,58300,58400,58300,330
20250213,143900,7946988100,58300,58300,58400,58300,227
20250213,143800,7933751000,58300,58300,58400,58300,241
20250213,143700,7919696300,58300,58400,58400,58300,450
20250213,143600,7893453500,58300,58400,58500,58300,337
20250213,143500,7873783400,58400,58300,58400,58300,370
20250213,143400,7852201800,58400,58400,58500,58300,344
20250213,143300,7832124400,58500,58400,58500,58400,352
20250213,143200,7811556300,58500,58500,58500,58400,821
20250213,143100,7763554800,58500,58400,58500,58400,200
20250213,143000,7751872100,58400,58500,58500,58400,378
20250213,142900,7729791500,58500,58500,58500,58400,254
20250213,142800,7714950700,58500,58500,58500,58400,359
20250213,142700,7693973200,58500,58500,58500,58400,409
20250213,142600,7670077600,58500,58400,58500,58400,307
20250213,142500,7652140400,58400,58400,58500,58400,386
20250213,142400,7629584700,58400,58500,58500,58400,348
20250213,142300,7609254000,58500,58600,58600,58400,394
20250213,142200,7586231100,58600,58600,58600,58400,177
20250213,142100,7575877700,58600,58600,58600,58400,337
20250213,142000,7556159600,58600,58600,58600,58500,312
20250213,141900,7537897600,58500,58500,58600,58400,539
20250213,141800,7506375900,58500,58600,58600,58400,403
20250213,141700,7482798600,58600,58600,58700,58500,174
20250213,141600,7472607200,58600,58700,58700,58500,348
20250213,141500,7452221900,58700,58600,58800,58600,716
20250213,141400,7410181100,58700,58700,58700,58600,2562
20250213,141300,7260039900,58700,58700,58700,58600,501
20250213,141200,7230661800,58700,58700,58700,58600,383
20250213,141100,7208205700,58600,58700,58700,58600,470
20250213,141000,7180640600,58600,58500,58700,58400,3489
20250213,140900,6976058100,58500,58400,58600,58300,576
20250213,140800,6942380500,58500,58500,58500,58400,333
20250213,140700,6922924200,58500,58500,58500,58400,258
20250213,140600,6907849000,58400,58600,58600,58400,378
20250213,140500,6885739500,58500,58600,58600,58500,449
20250213,140400,6859463000,58600,58600,58600,58500,197
20250213,140300,6847934500,58500,58500,58600,58500,303
20250213,140200,6830204200,58500,58500,58500,58400,581
20250213,140100,6796268300,58400,58500,58500,58400,908
20250213,140000,6743236200,58400,58500,58600,58400,309
20250213,135900,6725156700,58600,58600,58600,58500,188
20250213,135800,6714152900,58600,58600,58600,58500,270
20250213,135700,6698352600,58500,58500,58600,58500,312
20250213,135600,6680088300,58600,58500,58600,58500,132
20250213,135500,6672362300,58500,58500,58600,58500,222
20250213,135400,6659368800,58500,58500,58600,58500,536
20250213,135300,6628007000,58600,58600,58600,58500,252
20250213,135200,6613254200,58600,58400,58600,58400,575
20250213,135100,6579614600,58400,58500,58500,58400,309
20250213,135000,6561564000,58500,58400,58500,58400,529
20250213,134900,6530632900,58400,58500,58500,58400,160
20250213,134800,6521285300,58500,58400,58500,58400,140
20250213,134700,6513104900,58400,58500,58500,58400,453
20250213,134600,6486644000,58400,58400,58500,58400,179
20250213,134500,6476184900,58500,58600,58600,58500,481
20250213,134400,6448042500,58500,58500,58600,58500,174
20250213,134300,6437860500,58500,58500,58700,58500,1439
20250213,134200,6353559600,58500,58600,58600,58500,162
20250213,134100,6344074600,58500,58500,58600,58500,191
20250213,134000,6332898400,58500,58400,58500,58300,3237
20250213,133900,6143775100,58400,58300,58400,58200,225
20250213,133800,6130666400,58300,58200,58300,58200,202
20250213,133700,6118905700,58200,58200,58300,58200,155
20250213,133600,6109880300,58200,58300,58400,58200,349
20250213,133500,6089544500,58300,58300,58400,58300,368
20250213,133400,6068084000,58300,58300,58400,58300,138
20250213,133300,6060036100,58400,58300,58400,58300,231
20250213,133200,6046564700,58300,58300,58400,58300,198
20250213,133100,6035017100,58200,58400,58400,58200,206
20250213,133000,6023010200,58300,58300,58400,58300,217
20250213,132900,6010353900,58300,58300,58400,58300,209
20250213,132800,5998166700,58400,58300,58400,58200,208
20250213,132700,5986041100,58300,58200,58300,58200,109
20250213,132600,5979693000,58200,58200,58400,58200,283
20250213,132500,5963214100,58200,58300,58300,58200,279
20250213,132400,5946961800,58200,58300,58400,58200,262
20250213,132300,5931693100,58400,58300,58400,58300,377
20250213,132200,5909709200,58300,58300,58400,58300,351
20250213,132100,5889239400,58300,58200,58400,58200,972
20250213,132000,5832504700,58200,58300,58300,58200,827
20250213,131900,5784299200,58200,58200,58300,58200,333
20250213,131800,5764915900,58200,58300,58400,58200,380
20250213,131700,5742767800,58300,58200,58400,58200,206
20250213,131600,5730767900,58200,58300,58400,58200,239
20250213,131500,5716831600,58300,58300,58400,58300,222
20250213,131400,5703883400,58300,58300,58400,58300,274
20250213,131300,5687906400,58400,58300,58400,58300,183
20250213,131200,5677233000,58300,58400,58400,58300,212
20250213,131100,5664869400,58300,58300,58400,58300,184
20250213,131000,5654139100,58400,58400,58400,58300,269
20250213,130900,5638444400,58300,58300,58400,58300,180
20250213,130800,5627948100,58400,58400,58400,58300,278
20250213,130700,5611733200,58300,58500,58500,58300,298
20250213,130600,5594346000,58400,58400,58500,58400,121
20250213,130500,5587276900,58300,58400,58500,58300,214
20250213,130400,5574794800,58300,58400,58500,58300,192
20250213,130300,5563586200,58400,58300,58500,58300,220
20250213,130200,5550744700,58300,58400,58500,58300,170
20250213,130100,5540825600,58400,58300,58500,58300,222
20250213,130000,5527876200,58300,58300,58400,58300,176
20250213,125900,5517611000,58300,58500,58500,58300,218
20250213,125800,5504894000,58500,58400,58500,58400,358
20250213,125700,5483982600,58400,58400,58500,58400,251
20250213,125600,5469320000,58400,58400,58500,58400,99
20250213,125500,5463536100,58500,58500,58500,58400,406
20250213,125400,5439796900,58400,58400,58500,58400,379
20250213,125300,5417658600,58500,58400,58500,58400,237
20250213,125200,5403813800,58400,58500,58500,58400,160
20250213,125100,5394464700,58400,58400,58500,58400,141
20250213,125000,5386227300,58400,58400,58500,58400,282
20250213,124900,5369754500,58400,58400,58500,58400,120
20250213,124800,5362743600,58500,58400,58500,58400,250
20250213,124700,5348134500,58400,58400,58500,58400,572
20250213,124600,5314723000,58400,58400,58500,58400,376
20250213,124500,5292761800,58500,58400,58500,58400,209
20250213,124400,5280542800,58500,58400,58500,58300,362
20250213,124300,5259428600,58500,58400,58600,58400,371
20250213,124200,5237745500,58400,58400,58600,58400,108
20250213,124100,5231427600,58500,58500,58600,58400,153
20250213,124000,5222484700,58500,58500,58600,58400,243
20250213,123900,5208267200,58500,58500,58600,58400,255
20250213,123800,5193355200,58600,58500,58600,58400,175
20250213,123700,5183118800,58400,58300,58600,58300,994
20250213,123600,5124988800,58300,58400,58500,58300,276
20250213,123500,5108869000,58400,58400,58500,58400,186
20250213,123400,5098000600,58400,58400,58500,58400,474
20250213,123300,5070316800,58300,58400,58500,58300,351
20250213,123200,5049817300,58400,58300,58500,58200,1127
20250213,123100,4984052900,58200,58300,58300,58200,162
20250213,123000,4974621400,58200,58300,58300,58200,148
20250213,122900,4966003700,58200,58300,58400,58200,297
20250213,122800,4948706000,58200,58200,58400,58200,190
20250213,122700,4937642100,58200,58200,58300,58200,183
20250213,122600,4926985700,58200,58200,58300,58200,127
20250213,122500,4919591900,58200,58200,58300,58200,251
20250213,122400,4904979600,58200,58400,58400,58200,155
20250213,122300,4895945200,58300,58200,58400,58200,120
20250213,122200,4888958200,58300,58300,58400,58200,263
20250213,122100,4873624800,58200,58400,58400,58200,586
20250213,122000,4839490800,58400,58300,58400,58300,121
20250213,121900,4832433100,58300,58500,58500,58300,564
20250213,121800,4799492500,58400,58200,58500,58200,1117
20250213,121700,4734320400,58300,58200,58300,58200,187
20250213,121600,4723430000,58200,58200,58300,58200,188
20250213,121500,4712484300,58300,58200,58300,58200,279
20250213,121400,4696239100,58200,58200,58300,58200,272
20250213,121300,4680402200,58200,58200,58300,58200,102
20250213,121200,4674462700,58200,58200,58300,58200,180
20250213,121100,4663983200,58300,58200,58300,58100,207
20250213,121000,4651932200,58300,58200,58300,58200,324
20250213,120900,4633065000,58200,58300,58300,58200,110
20250213,120800,4626656700,58300,58100,58300,58100,411
20250213,120700,4602748100,58100,58100,58200,58100,230
20250213,120600,4589381100,58200,58200,58200,58100,174
20250213,120500,4579268500,58200,58200,58200,58100,170
20250213,120400,4569387400,58200,58100,58200,58100,258
20250213,120300,4554392600,58200,58100,58200,58100,354
20250213,120200,4533823000,58100,58200,58300,58100,214
20250213,120100,4521366200,58200,58200,58300,58200,165
20250213,120000,4511759600,58300,58300,58400,58300,2497
20250213,115900,4366182000,58300,58400,58400,58300,260
20250213,115800,4351019100,58400,58300,58400,58300,160
20250213,115700,4341686800,58300,58400,58400,58300,196
20250213,115600,4330254000,58400,58400,58400,58300,284
20250213,115500,4313693600,58300,58300,58400,58300,151
20250213,115400,4304885400,58300,58400,58400,58300,130
20250213,115300,4297301700,58300,58300,58400,58300,265
20250213,115200,4281847300,58300,58300,58400,58300,202
20250213,115100,4270064000,58300,58300,58400,58300,177
20250213,115000,4259739900,58500,58300,58500,58300,158
20250213,114900,4250515300,58300,58500,58500,58300,1269
20250213,114800,4176422600,58400,58300,58500,58300,399
20250213,114700,4153124400,58300,58300,58400,58300,190
20250213,114600,4142043900,58400,58300,58400,58300,272
20250213,114500,4126183300,58400,58300,58500,58300,220
20250213,114400,4113346100,58300,58400,58400,58300,202
20250213,114300,4101564800,58300,58300,58400,58300,127
20250213,114200,4094157500,58300,58300,58500,58300,276
20250213,114100,4078060700,58300,58300,58400,58300,190
20250213,114000,4066980500,58500,58300,58500,58300,178
20250213,113900,4056594700,58500,58400,58500,58300,146
20250213,113800,4048076800,58300,58400,58500,58300,232
20250213,113700,4034542900,58400,58400,58500,58300,281
20250213,113600,4018135000,58400,58400,58500,58300,194
20250213,113500,4006800600,58400,58400,58500,58400,221
20250213,113400,3993890100,58400,58500,58500,58400,186
20250213,113300,3983020700,58400,58400,58500,58400,166
20250213,113200,3973324000,58400,58400,58500,58400,186
20250213,113100,3962457000,58500,58500,58500,58300,580
20250213,113000,3928556300,58500,58400,58500,58300,202
20250213,112900,3916763300,58300,58300,58400,58300,247
20250213,112800,3902359500,58300,58300,58400,58300,209
20250213,112700,3890170500,58300,58300,58400,58300,182
20250213,112600,3879555400,58300,58300,58400,58300,285
20250213,112500,3862937100,58400,58200,58400,58200,230
20250213,112400,3849532700,58200,58400,58400,58200,222
20250213,112300,3836589100,58300,58300,58400,58300,90
20250213,112200,3831338500,58300,58300,58400,58200,450
20250213,112100,3805102500,58300,58300,58400,58300,115
20250213,112000,3798395700,58200,58300,58400,58200,208
20250213,111900,3786269800,58300,58400,58500,58300,194
20250213,111800,3774951400,58300,58500,58500,58300,216
20250213,111700,3762339300,58500,58400,58500,58300,450
20250213,111600,3736053400,58400,58500,58500,58400,170
20250213,111500,3726117700,58500,58400,58500,58400,224
20250213,111400,3713032600,58300,58400,58500,58300,383
20250213,111300,3690672400,58300,58400,58400,58300,353
20250213,111200,3670079400,58300,58100,58400,58100,1479
20250213,111100,3583927300,58100,58100,58200,58100,151
20250213,111000,3575152300,58100,58200,58200,58100,219
20250213,110900,3562423800,58100,58200,58200,58100,213
20250213,110800,3550044800,58100,58100,58200,58100,193
20250213,110700,3538829900,58200,58100,58200,58100,197
20250213,110600,3527380700,58200,58100,58200,58100,382
20250213,110500,3505184600,58200,58100,58200,58100,101
20250213,110400,3499313000,58100,58200,58200,58100,279
20250213,110300,3483096400,58100,58100,58200,58100,525
20250213,110200,3452569700,58100,58200,58300,58100,457
20250213,110100,3425973100,58200,58200,58300,58200,195
20250213,110000,3414622100,58200,58300,58300,58200,156
20250213,105900,3405539200,58200,58100,58300,58100,262
20250213,105800,3390298600,58200,58200,58300,58100,191
20250213,105700,3379180900,58300,58200,58300,58100,162
20250213,105600,3369750000,58200,58100,58300,58100,484
20250213,105500,3341592400,58100,58100,58200,58100,203
20250213,105400,3329791600,58100,58200,58200,58100,270
20250213,105300,3314098500,58100,58000,58200,58000,424
20250213,105200,3289432400,58100,58100,58200,58000,523
20250213,105100,3259046200,58200,58000,58200,58000,180
20250213,105000,3248588400,58100,58100,58100,58000,188
20250213,104900,3237675000,58100,58100,58200,58100,310
20250213,104800,3219649900,58100,58100,58300,58000,198
20250213,104700,3208156000,58100,58100,58200,58000,627
20250213,104600,3171681800,58100,58000,58200,58000,664
20250213,104500,3133113000,58100,58100,58200,58000,247
20250213,104400,3118763200,58100,58100,58200,58000,968
20250213,104300,3062481400,58000,58100,58100,58000,212
20250213,104200,3050173400,58100,58000,58100,58000,204
20250213,104100,3038337700,58000,58000,58100,58000,253
20250213,104000,3023661900,58000,57900,58000,57900,185
20250213,103900,3012946200,57900,58000,58000,57900,257
20250213,103800,2998062300,57900,57900,58000,57900,171
20250213,103700,2988158900,58000,57900,58000,57900,191
20250213,103600,2977090500,57900,58000,58100,57900,151
20250213,103500,2968340700,57900,57900,58000,57900,269
20250213,103400,2952761700,57900,58000,58000,57900,826
20250213,103300,2904879100,57900,57900,58000,57900,123
20250213,103200,2897752600,57900,58000,58100,57900,153
20250213,103100,2888883900,58000,58100,58100,57900,516
20250213,103000,2858960600,58100,58100,58300,58000,316
20250213,102900,2840611800,58000,58100,58200,58000,222
20250213,102800,2827730400,58000,58000,58200,58000,171
20250213,102700,2817810100,58100,58000,58200,58000,185
20250213,102600,2807071400,58100,58000,58300,58000,1103
20250213,102500,2742862800,58100,58000,58100,58000,212
20250213,102400,2730558300,58000,58000,58100,58000,329
20250213,102300,2711472200,58100,58100,58100,58000,507
20250213,102200,2682062600,58000,58000,58100,58000,156
20250213,102100,2673009700,58000,58000,58100,58000,167
20250213,102000,2663321300,58100,58000,58100,58000,190
20250213,101900,2652297500,58000,58100,58100,58000,71
20250213,101800,2648175600,58000,58000,58100,58000,254
20250213,101700,2633441200,58100,58000,58100,58000,119
20250213,101600,2626535200,58000,58100,58100,58000,261
20250213,101500,2611389800,58100,58000,58100,58000,148
20250213,101400,2602797800,58000,58000,58200,58000,154
20250213,101300,2593859000,58000,58000,58200,58000,124
20250213,101200,2586662200,58000,58100,58100,58000,153
20250213,101100,2577783900,58100,58100,58100,58000,533
20250213,101000,2546820000,58100,58000,58100,58000,133
20250213,100900,2539099700,58000,58000,58100,58000,189
20250213,100800,2528134000,58100,57900,58100,57900,849
20250213,100700,2478898500,57900,58000,58000,57900,132
20250213,100600,2471247000,57900,57900,58000,57800,231
20250213,100500,2457873300,57800,57900,58000,57800,320
20250213,100400,2439351700,57900,57900,58000,57800,242
20250213,100300,2425343200,58000,57900,58000,57900,76
20250213,100200,2420940600,58000,57900,58100,57800,371
20250213,100100,2399444500,57900,58000,58000,57800,747
20250213,100000,2356190300,57900,58000,58000,57900,73
20250213,095900,2351961300,58000,58000,58000,57900,159
20250213,095800,2342750600,57900,57900,58000,57900,305
20250213,095700,2325084500,58000,58000,58000,57900,319
20250213,095600,2306597800,57900,58000,58000,57900,374
20250213,095500,2284933600,57900,57900,58000,57900,205
20250213,095400,2273056300,57900,57900,58000,57900,96
20250213,095300,2267492700,57900,57900,58100,57900,133
20250213,095200,2259787600,57900,57900,58000,57900,210
20250213,095100,2247618900,57900,58100,58100,57900,2010
20250213,095000,2131068400,58100,58000,58100,58000,125
20250213,094900,2123813100,58000,58000,58100,58000,166
20250213,094800,2114174400,58000,58100,58200,58000,479
20250213,094700,2086356300,58100,58200,58300,58100,337
20250213,094600,2066744900,58200,58300,58300,58200,178
20250213,094500,2056380700,58200,58200,58300,58200,114
20250213,094400,2049742900,58300,58200,58400,58100,1525
20250213,094300,1960895400,58100,58200,58200,58000,66
20250213,094200,1957061200,58200,58000,58200,58000,383
20250213,094100,1934819000,58100,58100,58100,58000,171
20250213,094000,1924897000,58000,58000,58100,58000,204
20250213,093900,1913061800,58000,58100,58100,58000,1131
20250213,093800,1847458900,58000,58000,58100,58000,200
20250213,093700,1835853600,58000,58000,58100,58000,252
20250213,093600,1821226200,58100,58100,58200,58000,834
20250213,093500,1772848900,58100,58000,58200,58000,274
20250213,093400,1756930600,58100,58100,58100,58000,137
20250213,093300,1748979200,58100,58200,58200,58000,778
20250213,093200,1703784300,58100,58300,58300,58100,89
20250213,093100,1698606500,58200,58400,58400,58200,214
20250213,093000,1686139700,58300,58100,58400,58000,1176
20250213,092900,1617668900,58200,58000,58200,57900,410
20250213,092800,1593881400,58000,58000,58100,58000,320
20250213,092700,1575314400,58000,57900,58200,57900,551
20250213,092600,1543369900,57900,58000,58000,57900,1011
20250213,092500,1484769100,57900,57800,58100,57800,929
20250213,092400,1430961100,57900,57900,58000,57800,1456
20250213,092300,1346732500,57900,58000,58100,57900,3619
20250213,092200,1136889700,58100,58100,58100,58000,564
20250213,092100,1104145200,58000,58300,58300,58000,1637
20250213,092000,1009034800,58200,58200,58300,58100,799
20250213,091900,962565100,58200,58300,58300,58200,499
20250213,091800,933500800,58300,58200,58300,58200,453
20250213,091700,907102300,58200,58300,58400,58200,325
20250213,091600,888177100,58300,58200,58400,58200,366
20250213,091500,866856900,58100,58200,58300,58100,558
20250213,091400,834385600,58100,58200,58300,58100,608
20250213,091300,799005800,58200,58300,58300,58100,1341
20250213,091200,720950300,58300,58400,58400,58300,787
20250213,091100,675030100,58400,58400,58500,58300,1173
20250213,091000,606602300,58300,58500,58600,58300,1499
20250213,090900,519090900,58500,58500,58700,58500,220
20250213,090800,506211500,58500,58500,58600,58500,765
20250213,090700,461420500,58500,58600,58600,58500,957
20250213,090600,405376900,58600,58600,58700,58500,406
20250213,090500,381583800,58500,58500,58600,58400,405
20250213,090400,357889900,58400,58300,58500,58300,1181
20250213,090300,288989100,58300,58400,58500,58300,1415
20250213,090200,206474200,58400,58400,58500,58300,1284
20250213,090100,131428900,58500,58600,58700,58400,1479
20250213,090000,44843500,58700,58800,59000,58600,762