KissMeData/214150/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,204500,5969504000,50900,50900,50900,50900,3825
20250212,204400,5969504000,50900,50900,50900,50900,0
20250212,204300,5969504000,50900,50900,50900,50900,0
20250212,204200,5969504000,50900,50900,50900,50900,0
20250212,204100,5969504000,50900,50900,50900,50900,0
20250212,204000,5969504000,50900,50900,50900,50900,0
20250212,203900,5969504000,50900,50900,50900,50900,0
20250212,203800,5969504000,50900,50900,50900,50900,0
20250212,203700,5969504000,50900,50900,50900,50900,0
20250212,203600,5969504000,50900,50900,50900,50900,0
20250212,203500,5969504000,50900,50900,50900,50900,0
20250212,203400,5969504000,50900,50900,50900,50900,0
20250212,203300,5969504000,50900,50900,50900,50900,0
20250212,203200,5969504000,50900,50900,50900,50900,0
20250212,203100,5969504000,50900,50900,50900,50900,0
20250212,203000,5969504000,50900,50900,50900,50900,0
20250212,202900,5969504000,50900,50900,50900,50900,0
20250212,202800,5969504000,50900,50900,50900,50900,0
20250212,202700,5969504000,50900,50900,50900,50900,0
20250212,202600,5969504000,50900,50900,50900,50900,0
20250212,202500,5969504000,50900,50900,50900,50900,0
20250212,202400,5969504000,50900,50900,50900,50900,0
20250212,202300,5969504000,50900,50900,50900,50900,0
20250212,202200,5969504000,50900,50900,50900,50900,0
20250212,202100,5969504000,50900,50900,50900,50900,0
20250212,202000,5969504000,50900,50900,50900,50900,0
20250212,201900,5969504000,50900,50900,50900,50900,0
20250212,201800,5969504000,50900,50900,50900,50900,0
20250212,201700,5969504000,50900,50900,50900,50900,0
20250212,201600,5969504000,50900,50900,50900,50900,0
20250212,201500,5969504000,50900,50900,50900,50900,3825
20250212,201400,5969504000,50900,50900,50900,50900,0
20250212,201300,5969504000,50900,50900,50900,50900,0
20250212,201200,5969504000,50900,50900,50900,50900,0
20250212,201100,5969504000,50900,50900,50900,50900,0
20250212,201000,5969504000,50900,50900,50900,50900,0
20250212,200900,5969504000,50900,50900,50900,50900,0
20250212,200800,5969504000,50900,50900,50900,50900,0
20250212,200700,5969504000,50900,50900,50900,50900,0
20250212,200600,5969504000,50900,50900,50900,50900,0
20250212,200500,5969504000,50900,50900,50900,50900,0
20250212,200400,5969504000,50900,50900,50900,50900,0
20250212,200300,5969504000,50900,50900,50900,50900,0
20250212,200200,5969504000,50900,50900,50900,50900,0
20250212,200100,5969504000,50900,50900,50900,50900,0
20250212,200000,5969504000,50900,50900,50900,50900,0
20250212,195900,5969504000,50900,50900,50900,50900,0
20250212,195800,5969504000,50900,50900,50900,50900,0
20250212,195700,5969504000,50900,50900,50900,50900,0
20250212,195600,5969504000,50900,50900,50900,50900,0
20250212,195500,5969504000,50900,50900,50900,50900,0
20250212,195400,5969504000,50900,50900,50900,50900,0
20250212,195300,5969504000,50900,50900,50900,50900,0
20250212,195200,5969504000,50900,50900,50900,50900,0
20250212,195100,5969504000,50900,50900,50900,50900,0
20250212,195000,5969504000,50900,50900,50900,50900,0
20250212,194900,5969504000,50900,50900,50900,50900,0
20250212,194800,5969504000,50900,50900,50900,50900,0
20250212,194700,5969504000,50900,50900,50900,50900,0
20250212,194600,5969504000,50900,50900,50900,50900,0
20250212,194500,5969504000,50900,50900,50900,50900,3825
20250212,194400,5969504000,50900,50900,50900,50900,0
20250212,194300,5969504000,50900,50900,50900,50900,0
20250212,194200,5969504000,50900,50900,50900,50900,0
20250212,194100,5969504000,50900,50900,50900,50900,0
20250212,194000,5969504000,50900,50900,50900,50900,0
20250212,193900,5969504000,50900,50900,50900,50900,0
20250212,193800,5969504000,50900,50900,50900,50900,0
20250212,193700,5969504000,50900,50900,50900,50900,0
20250212,193600,5969504000,50900,50900,50900,50900,0
20250212,193500,5969504000,50900,50900,50900,50900,0
20250212,193400,5969504000,50900,50900,50900,50900,0
20250212,193300,5969504000,50900,50900,50900,50900,0
20250212,193200,5969504000,50900,50900,50900,50900,0
20250212,193100,5969504000,50900,50900,50900,50900,0
20250212,193000,5969504000,50900,50900,50900,50900,0
20250212,192900,5969504000,50900,50900,50900,50900,0
20250212,192800,5969504000,50900,50900,50900,50900,0
20250212,192700,5969504000,50900,50900,50900,50900,0
20250212,192600,5969504000,50900,50900,50900,50900,0
20250212,192500,5969504000,50900,50900,50900,50900,0
20250212,192400,5969504000,50900,50900,50900,50900,0
20250212,192300,5969504000,50900,50900,50900,50900,0
20250212,192200,5969504000,50900,50900,50900,50900,0
20250212,192100,5969504000,50900,50900,50900,50900,0
20250212,192000,5969504000,50900,50900,50900,50900,0
20250212,191900,5969504000,50900,50900,50900,50900,0
20250212,191800,5969504000,50900,50900,50900,50900,0
20250212,191700,5969504000,50900,50900,50900,50900,0
20250212,191600,5969504000,50900,50900,50900,50900,0
20250212,191500,5969504000,50900,50900,50900,50900,3825
20250212,191400,5969504000,50900,50900,50900,50900,0
20250212,191300,5969504000,50900,50900,50900,50900,0
20250212,191200,5969504000,50900,50900,50900,50900,0
20250212,191100,5969504000,50900,50900,50900,50900,0
20250212,191000,5969504000,50900,50900,50900,50900,0
20250212,190900,5969504000,50900,50900,50900,50900,0
20250212,190800,5969504000,50900,50900,50900,50900,0
20250212,190700,5969504000,50900,50900,50900,50900,0
20250212,190600,5969504000,50900,50900,50900,50900,0
20250212,190500,5969504000,50900,50900,50900,50900,0
20250212,190400,5969504000,50900,50900,50900,50900,0
20250212,190300,5969504000,50900,50900,50900,50900,0
20250212,190200,5969504000,50900,50900,50900,50900,0
20250212,190100,5969504000,50900,50900,50900,50900,0
20250212,190000,5969504000,50900,50900,50900,50900,0
20250212,185900,5969504000,50900,50900,50900,50900,0
20250212,185800,5969504000,50900,50900,50900,50900,0
20250212,185700,5969504000,50900,50900,50900,50900,0
20250212,185600,5969504000,50900,50900,50900,50900,0
20250212,185500,5969504000,50900,50900,50900,50900,0
20250212,185400,5969504000,50900,50900,50900,50900,0
20250212,185300,5969504000,50900,50900,50900,50900,0
20250212,185200,5969504000,50900,50900,50900,50900,0
20250212,185100,5969504000,50900,50900,50900,50900,0
20250212,185000,5969504000,50900,50900,50900,50900,0
20250212,184900,5969504000,50900,50900,50900,50900,0
20250212,184800,5969504000,50900,50900,50900,50900,0
20250212,184700,5969504000,50900,50900,50900,50900,0
20250212,184600,5969504000,50900,50900,50900,50900,0
20250212,184500,5969504000,50900,50900,50900,50900,3825
20250212,184400,5969504000,50900,50900,50900,50900,0
20250212,184300,5969504000,50900,50900,50900,50900,0
20250212,184200,5969504000,50900,50900,50900,50900,0
20250212,184100,5969504000,50900,50900,50900,50900,0
20250212,184000,5969504000,50900,50900,50900,50900,0
20250212,183900,5969504000,50900,50900,50900,50900,0
20250212,183800,5969504000,50900,50900,50900,50900,0
20250212,183700,5969504000,50900,50900,50900,50900,0
20250212,183600,5969504000,50900,50900,50900,50900,0
20250212,183500,5969504000,50900,50900,50900,50900,0
20250212,183400,5969504000,50900,50900,50900,50900,0
20250212,183300,5969504000,50900,50900,50900,50900,0
20250212,183200,5969504000,50900,50900,50900,50900,0
20250212,183100,5969504000,50900,50900,50900,50900,0
20250212,183000,5969504000,50900,50900,50900,50900,0
20250212,182900,5969504000,50900,50900,50900,50900,0
20250212,182800,5969504000,50900,50900,50900,50900,0
20250212,182700,5969504000,50900,50900,50900,50900,0
20250212,182600,5969504000,50900,50900,50900,50900,0
20250212,182500,5969504000,50900,50900,50900,50900,0
20250212,182400,5969504000,50900,50900,50900,50900,0
20250212,182300,5969504000,50900,50900,50900,50900,0
20250212,182200,5969504000,50900,50900,50900,50900,0
20250212,182100,5969504000,50900,50900,50900,50900,0
20250212,182000,5969504000,50900,50900,50900,50900,0
20250212,181900,5969504000,50900,50900,50900,50900,0
20250212,181800,5969504000,50900,50900,50900,50900,0
20250212,181700,5969504000,50900,50900,50900,50900,0
20250212,181600,5969504000,50900,50900,50900,50900,0
20250212,181500,5969504000,50900,50900,50900,50900,3825
20250212,181400,5969504000,50900,50900,50900,50900,0
20250212,181300,5969504000,50900,50900,50900,50900,0
20250212,181200,5969504000,50900,50900,50900,50900,0
20250212,181100,5969504000,50900,50900,50900,50900,0
20250212,181000,5969504000,50900,50900,50900,50900,0
20250212,180900,5969504000,50900,50900,50900,50900,0
20250212,180800,5969504000,50900,50900,50900,50900,0
20250212,180700,5969504000,50900,50900,50900,50900,0
20250212,180600,5969504000,50900,50900,50900,50900,0
20250212,180500,5969504000,50900,50900,50900,50900,0
20250212,180400,5969504000,50900,50900,50900,50900,0
20250212,180300,5969504000,50900,50900,50900,50900,0
20250212,180200,5969504000,50900,50900,50900,50900,0
20250212,180100,5969504000,50900,50900,50900,50900,0
20250212,180000,5969504000,50900,50900,50900,50900,0
20250212,175900,5969504000,50900,50900,50900,50900,0
20250212,175800,5969504000,50900,50900,50900,50900,0
20250212,175700,5969504000,50900,50900,50900,50900,0
20250212,175600,5969504000,50900,50900,50900,50900,0
20250212,175500,5969504000,50900,50900,50900,50900,0
20250212,175400,5969504000,50900,50900,50900,50900,0
20250212,175300,5969504000,50900,50900,50900,50900,0
20250212,175200,5969504000,50900,50900,50900,50900,0
20250212,175100,5969504000,50900,50900,50900,50900,0
20250212,175000,5969504000,50900,50900,50900,50900,0
20250212,174900,5969504000,50900,50900,50900,50900,0
20250212,174800,5969504000,50900,50900,50900,50900,0
20250212,174700,5969504000,50900,50900,50900,50900,0
20250212,174600,5969504000,50900,50900,50900,50900,0
20250212,174500,5969504000,50900,50900,50900,50900,3825
20250212,174400,5969504000,50900,50900,50900,50900,0
20250212,174300,5969504000,50900,50900,50900,50900,0
20250212,174200,5969504000,50900,50900,50900,50900,0
20250212,174100,5969504000,50900,50900,50900,50900,0
20250212,174000,5969504000,50900,50900,50900,50900,0
20250212,173900,5969504000,50900,50900,50900,50900,0
20250212,173800,5969504000,50900,50900,50900,50900,0
20250212,173700,5969504000,50900,50900,50900,50900,0
20250212,173600,5969504000,50900,50900,50900,50900,0
20250212,173500,5969504000,50900,50900,50900,50900,0
20250212,173400,5969504000,50900,50900,50900,50900,0
20250212,173300,5969504000,50900,50900,50900,50900,0
20250212,173200,5969504000,50900,50900,50900,50900,0
20250212,173100,5969504000,50900,50900,50900,50900,0
20250212,173000,5969504000,50900,50900,50900,50900,0
20250212,172900,5969504000,50900,50900,50900,50900,0
20250212,172800,5969504000,50900,50900,50900,50900,0
20250212,172700,5969504000,50900,50900,50900,50900,0
20250212,172600,5969504000,50900,50900,50900,50900,0
20250212,172500,5969504000,50900,50900,50900,50900,0
20250212,172400,5969504000,50900,50900,50900,50900,0
20250212,172300,5969504000,50900,50900,50900,50900,0
20250212,172200,5969504000,50900,50900,50900,50900,0
20250212,172100,5969504000,50900,50900,50900,50900,0
20250212,172000,5969504000,50900,50900,50900,50900,0
20250212,171900,5969504000,50900,50900,50900,50900,0
20250212,171800,5969504000,50900,50900,50900,50900,0
20250212,171700,5969504000,50900,50900,50900,50900,0
20250212,171600,5969504000,50900,50900,50900,50900,0
20250212,171500,5969504000,50900,50900,50900,50900,3825
20250212,171400,5969504000,50900,50900,50900,50900,0
20250212,171300,5969504000,50900,50900,50900,50900,0
20250212,171200,5969504000,50900,50900,50900,50900,0
20250212,171100,5969504000,50900,50900,50900,50900,0
20250212,171000,5969504000,50900,50900,50900,50900,0
20250212,170900,5969504000,50900,50900,50900,50900,0
20250212,170800,5969504000,50900,50900,50900,50900,0
20250212,170700,5969504000,50900,50900,50900,50900,0
20250212,170600,5969504000,50900,50900,50900,50900,0
20250212,170500,5969504000,50900,50900,50900,50900,0
20250212,170400,5969504000,50900,50900,50900,50900,0
20250212,170300,5969504000,50900,50900,50900,50900,0
20250212,170200,5969504000,50900,50900,50900,50900,0
20250212,170100,5969504000,50900,50900,50900,50900,0
20250212,170000,5969504000,50900,50900,50900,50900,0
20250212,165900,5969504000,50900,50900,50900,50900,0
20250212,165800,5969504000,50900,50900,50900,50900,0
20250212,165700,5969504000,50900,50900,50900,50900,0
20250212,165600,5969504000,50900,50900,50900,50900,0
20250212,165500,5969504000,50900,50900,50900,50900,0
20250212,165400,5969504000,50900,50900,50900,50900,0
20250212,165300,5969504000,50900,50900,50900,50900,0
20250212,165200,5969504000,50900,50900,50900,50900,0
20250212,165100,5969504000,50900,50900,50900,50900,0
20250212,165000,5969504000,50900,50900,50900,50900,0
20250212,164900,5969504000,50900,50900,50900,50900,0
20250212,164800,5969504000,50900,50900,50900,50900,0
20250212,164700,5969504000,50900,50900,50900,50900,0
20250212,164600,5969504000,50900,50900,50900,50900,0
20250212,164500,5969504000,50900,50900,50900,50900,3825
20250212,164400,5969504000,50900,50900,50900,50900,0
20250212,164300,5969504000,50900,50900,50900,50900,0
20250212,164200,5969504000,50900,50900,50900,50900,0
20250212,164100,5969504000,50900,50900,50900,50900,0
20250212,164000,5969504000,50900,50900,50900,50900,0
20250212,163900,5969504000,50900,50900,50900,50900,0
20250212,163800,5969504000,50900,50900,50900,50900,0
20250212,163700,5969504000,50900,50900,50900,50900,0
20250212,163600,5969504000,50900,50900,50900,50900,0
20250212,163500,5969504000,50900,50900,50900,50900,0
20250212,163400,5969504000,50900,50900,50900,50900,0
20250212,163300,5969504000,50900,50900,50900,50900,0
20250212,163200,5969504000,50900,50900,50900,50900,0
20250212,163100,5969504000,50900,50900,50900,50900,0
20250212,163000,5969504000,50900,50900,50900,50900,0
20250212,162900,5969504000,50900,50900,50900,50900,0
20250212,162800,5969504000,50900,50900,50900,50900,0
20250212,162700,5969504000,50900,50900,50900,50900,0
20250212,162600,5969504000,50900,50900,50900,50900,0
20250212,162500,5969504000,50900,50900,50900,50900,0
20250212,162400,5969504000,50900,50900,50900,50900,0
20250212,162300,5969504000,50900,50900,50900,50900,0
20250212,162200,5969504000,50900,50900,50900,50900,0
20250212,162100,5969504000,50900,50900,50900,50900,0
20250212,162000,5969504000,50900,50900,50900,50900,0
20250212,161900,5969504000,50900,50900,50900,50900,0
20250212,161800,5969504000,50900,50900,50900,50900,0
20250212,161700,5969504000,50900,50900,50900,50900,0
20250212,161600,5969504000,50900,50900,50900,50900,0
20250212,161500,5969504000,50900,50900,50900,50900,3825
20250212,161400,5969504000,50900,50900,50900,50900,0
20250212,161300,5969504000,50900,50900,50900,50900,0
20250212,161200,5969504000,50900,50900,50900,50900,0
20250212,161100,5969504000,50900,50900,50900,50900,0
20250212,161000,5969504000,50900,50900,50900,50900,0
20250212,160900,5969504000,50900,50900,50900,50900,0
20250212,160800,5969504000,50900,50900,50900,50900,0
20250212,160700,5969504000,50900,50900,50900,50900,0
20250212,160600,5969504000,50900,50900,50900,50900,0
20250212,160500,5969504000,50900,50900,50900,50900,0
20250212,160400,5969504000,50900,50900,50900,50900,0
20250212,160300,5969504000,50900,50900,50900,50900,0
20250212,160200,5969504000,50900,50900,50900,50900,0
20250212,160100,5969504000,50900,50900,50900,50900,0
20250212,160000,5969504000,50900,50900,50900,50900,0
20250212,155900,5969504000,50900,50900,50900,50900,0
20250212,155800,5969504000,50900,50900,50900,50900,0
20250212,155700,5969504000,50900,50900,50900,50900,0
20250212,155600,5969504000,50900,50900,50900,50900,0
20250212,155500,5969504000,50900,50900,50900,50900,0
20250212,155400,5969504000,50900,50900,50900,50900,0
20250212,155300,5969504000,50900,50900,50900,50900,0
20250212,155200,5969504000,50900,50900,50900,50900,0
20250212,155100,5969504000,50900,50900,50900,50900,0
20250212,155000,5969504000,50900,50900,50900,50900,0
20250212,154900,5969504000,50900,50900,50900,50900,0
20250212,154800,5969504000,50900,50900,50900,50900,0
20250212,154700,5969504000,50900,50900,50900,50900,0
20250212,154600,5969504000,50900,50900,50900,50900,0
20250212,154500,5969504000,50900,50900,50900,50900,3825
20250212,154400,5969504000,50900,50900,50900,50900,0
20250212,154300,5969504000,50900,50900,50900,50900,0
20250212,154200,5969504000,50900,50900,50900,50900,0
20250212,154100,5969504000,50900,50900,50900,50900,0
20250212,154000,5969504000,50900,50900,50900,50900,0
20250212,153900,5969504000,50900,50900,50900,50900,0
20250212,153800,5969504000,50900,50900,50900,50900,0
20250212,153700,5969504000,50900,50900,50900,50900,0
20250212,153600,5969504000,50900,50900,50900,50900,0
20250212,153500,5969504000,50900,50900,50900,50900,0
20250212,153400,5969504000,50900,50900,50900,50900,0
20250212,153300,5969504000,50900,50900,50900,50900,0
20250212,153200,5969504000,50900,50900,50900,50900,0
20250212,153100,5969504000,50900,50900,50900,50900,0
20250212,153000,5969504000,50900,50900,50900,50900,3825
20250212,152900,5774811500,50900,50900,50900,50900,0
20250212,152800,5774811500,50900,50900,50900,50900,0
20250212,152700,5774811500,50900,50900,50900,50900,0
20250212,152600,5774811500,50900,50900,50900,50900,0
20250212,152500,5774811500,50900,50900,50900,50900,0
20250212,152400,5774811500,50900,50900,50900,50900,0
20250212,152300,5774811500,50900,50900,50900,50900,0
20250212,152200,5774811500,50900,50900,50900,50900,0
20250212,152100,5774811500,50900,50900,50900,50900,0
20250212,152000,5774811500,50900,50900,50900,50900,0
20250212,151900,5774811500,50900,51000,51000,50900,478
20250212,151800,5750458500,50900,50900,51000,50900,128
20250212,151700,5743939600,50900,51000,51000,50900,113
20250212,151600,5738183400,51000,50900,51000,50900,127
20250212,151500,5731711300,51000,50800,51000,50800,1137
20250212,151400,5673786600,51000,51000,51000,50800,1038
20250212,151300,5620945600,51000,51000,51000,50900,762
20250212,151200,5582149300,50900,50900,51000,50900,312
20250212,151100,5566252200,51000,50900,51000,50900,323
20250212,151000,5549800000,50900,51000,51000,50900,278
20250212,150900,5535635900,51000,50900,51000,50900,139
20250212,150800,5528556000,50900,51000,51000,50900,202
20250212,150700,5518263900,50900,51000,51000,50900,480
20250212,150600,5493811900,50900,50900,51000,50900,396
20250212,150500,5473640100,50900,50900,51000,50900,148
20250212,150400,5466102200,50900,51000,51000,50900,231
20250212,150300,5454334900,50900,51000,51000,50900,256
20250212,150200,5441298600,50900,50900,51000,50900,190
20250212,150100,5431623900,51000,50900,51000,50800,825
20250212,150000,5389561200,50900,51000,51000,50800,560
20250212,145900,5361040300,50900,51000,51000,50900,259
20250212,145800,5347854800,50900,51000,51000,50900,265
20250212,145700,5334354400,50900,50900,51000,50900,172
20250212,145600,5325590400,51000,50900,51000,50900,318
20250212,145500,5309399100,51000,51000,51000,50900,231
20250212,145400,5297626500,51000,50900,51000,50900,175
20250212,145300,5288711700,50900,50900,51000,50900,305
20250212,145200,5273160800,50900,50900,51000,50800,213
20250212,145100,5262305800,50800,50900,51000,50800,314
20250212,145000,5246324800,50800,50900,50900,50800,682
20250212,144900,5211625000,50800,50800,50900,50800,244
20250212,144800,5199217700,50900,50900,51000,50800,489
20250212,144700,5174348800,50900,50900,51000,50900,648
20250212,144600,5141360700,50900,50900,51000,50900,303
20250212,144500,5125916400,50900,51000,51000,50900,210
20250212,144400,5115221200,51000,51000,51000,50900,386
20250212,144300,5095564700,51000,50900,51000,50900,247
20250212,144200,5082975400,50900,50900,51000,50800,202
20250212,144100,5072685400,51000,50900,51000,50800,162
20250212,144000,5064440800,50900,50800,51000,50800,235
20250212,143900,5052469000,51000,50800,51000,50800,87
20250212,143800,5048046600,50900,50900,50900,50800,245
20250212,143700,5035583900,50900,50800,51000,50800,264
20250212,143600,5022144600,50800,50900,51000,50800,218
20250212,143500,5011057000,50800,50900,50900,50800,163
20250212,143400,5002764400,50800,50900,50900,50800,128
20250212,143300,4996253700,50800,50800,50900,50800,243
20250212,143200,4983897900,50800,50800,50900,50800,196
20250212,143100,4973934000,50800,50900,50900,50800,266
20250212,143000,4960401800,50800,51000,51000,50800,158
20250212,142900,4952360700,50900,50900,51000,50900,204
20250212,142800,4941966800,50900,50900,51000,50900,138
20250212,142700,4934935500,50900,50900,50900,50800,168
20250212,142600,4926389600,51000,50800,51000,50800,190
20250212,142500,4916715200,50900,50900,51000,50900,103
20250212,142400,4911471900,50800,50800,50900,50800,159
20250212,142300,4903384800,50800,50900,51000,50800,191
20250212,142200,4893658300,50900,51000,51000,50800,152
20250212,142100,4885914500,50900,50800,51000,50800,93
20250212,142000,4881179600,50800,50800,50900,50800,765
20250212,141900,4842259600,50800,50700,50800,50700,96
20250212,141800,4837383200,50700,50700,50900,50700,191
20250212,141700,4827680200,50900,50800,50900,50700,396
20250212,141600,4807565500,50800,50700,50900,50700,136
20250212,141500,4800661700,50800,50800,50900,50700,149
20250212,141400,4793091200,50900,50900,50900,50800,69
20250212,141300,4789583900,50900,50800,50900,50700,231
20250212,141200,4777849700,50800,50700,50800,50700,169
20250212,141100,4769271900,50800,50900,50900,50700,139
20250212,141000,4762202900,50800,50800,50900,50800,84
20250212,140900,4757931700,50900,50800,50900,50800,429
20250212,140800,4736108700,50900,50900,50900,50800,117
20250212,140700,4730164100,50800,50800,50900,50800,138
20250212,140600,4723143800,50900,50800,50900,50700,165
20250212,140500,4714757300,50800,50800,50800,50700,610
20250212,140400,4683771000,50800,50900,50900,50800,155
20250212,140300,4675885300,50800,50800,50900,50800,193
20250212,140200,4666076400,50800,50800,50900,50800,135
20250212,140100,4659209400,50800,50800,50900,50800,98
20250212,140000,4654225400,50800,50700,50900,50700,660
20250212,135900,4620691500,50700,50800,50800,50700,79
20250212,135800,4616685000,50800,50700,50800,50700,300
20250212,135700,4601450900,50700,50800,50800,50700,142
20250212,135600,4594240300,50700,50800,50800,50700,182
20250212,135500,4584999900,50700,50700,50800,50700,114
20250212,135400,4579215700,50800,50800,50800,50700,112
20250212,135300,4573530700,50700,50700,50800,50700,437
20250212,135200,4551366000,50800,50700,50800,50700,68
20250212,135100,4547917000,50700,50800,50800,50700,420
20250212,135000,4526585500,50700,50700,50800,50700,91
20250212,134900,4521968600,50700,50700,50800,50700,113
20250212,134800,4516231800,50700,50700,50800,50700,155
20250212,134700,4508364000,50700,50700,50800,50700,622
20250212,134600,4476821000,50800,50700,50800,50700,189
20250212,134500,4467233000,50700,50900,50900,50700,155
20250212,134400,4459357100,50700,50800,50900,50700,219
20250212,134300,4448239700,50700,50800,50900,50700,117
20250212,134200,4442302000,50700,50800,50900,50700,262
20250212,134100,4428992500,50900,50800,50900,50800,111
20250212,134000,4423351900,50800,50900,50900,50800,810
20250212,133900,4382194500,50800,50900,51000,50800,90
20250212,133800,4377608000,50900,51000,51000,50900,139
20250212,133700,4370524900,51000,50900,51000,50900,338
20250212,133600,4353313300,50900,50900,51000,50900,180
20250212,133500,4344137100,50900,50900,51000,50900,49
20250212,133400,4341641000,50900,50900,51000,50900,152
20250212,133300,4333896500,50900,50900,51000,50900,121
20250212,133200,4327730500,50900,50900,51000,50900,179
20250212,133100,4318617500,50900,51000,51100,50900,388
20250212,133000,4298828500,51000,51000,51000,50900,774
20250212,132900,4259357400,51000,51100,51100,51000,167
20250212,132800,4250830200,51000,51000,51100,51000,76
20250212,132700,4246953200,51200,51000,51200,51000,216
20250212,132600,4235921700,51100,51100,51100,51000,73
20250212,132500,4232195800,51000,51200,51200,51000,127
20250212,132400,4225704600,51000,51000,51100,51000,201
20250212,132300,4215443900,51000,51100,51100,51000,137
20250212,132200,4208450300,51000,51000,51100,51000,127
20250212,132100,4201968500,51000,51000,51100,51000,98
20250212,132000,4196965900,51100,51100,51100,51000,145
20250212,131900,4189559200,51000,51000,51000,51000,25
20250212,131800,4188284200,51000,51000,51100,51000,200
20250212,131700,4178069500,51100,51100,51100,51000,195
20250212,131600,4168120600,51000,51000,51100,51000,132
20250212,131500,4161382800,51000,51100,51100,51000,125
20250212,131400,4154997600,51000,51000,51100,51000,97
20250212,131300,4150043300,51000,51000,51100,51000,68
20250212,131200,4146571800,51100,51100,51100,51000,92
20250212,131100,4141872900,51100,51100,51100,51000,154
20250212,131000,4134007500,51000,51000,51100,51000,42
20250212,130900,4131863600,51000,51000,51200,51000,175
20250212,130800,4122922900,51100,51100,51100,51000,469
20250212,130700,4098972300,51100,51100,51200,51100,129
20250212,130600,4092374400,51200,51100,51200,51100,162
20250212,130500,4084083900,51200,51100,51200,51100,84
20250212,130400,4079784600,51100,51200,51200,51100,71
20250212,130300,4076152100,51200,51100,51200,51100,281
20250212,130200,4061791300,51100,51000,51100,51000,109
20250212,130100,4056223500,51000,51100,51100,51000,59
20250212,130000,4053212600,51100,51000,51100,51000,144
20250212,125900,4045858900,51000,51000,51000,51000,56
20250212,125800,4043002900,51100,51100,51100,51000,853
20250212,125700,3999493500,51100,51100,51200,51000,1467
20250212,125600,3924570400,51200,51200,51200,51200,135
20250212,125500,3917658400,51200,51200,51200,51100,85
20250212,125400,3913311700,51200,51200,51200,51100,126
20250212,125300,3906862300,51200,51200,51300,51100,775
20250212,125200,3867200800,51300,51300,51300,51200,84
20250212,125100,3862891800,51300,51400,51500,51300,582
20250212,125000,3832996500,51400,51400,51400,51300,57
20250212,124900,3830067300,51400,51400,51400,51300,94
20250212,124800,3825237900,51300,51400,51400,51300,71
20250212,124700,3821590100,51300,51300,51400,51300,149
20250212,124600,3813936400,51400,51300,51400,51300,42
20250212,124500,3811778100,51400,51400,51400,51300,103
20250212,124400,3806484200,51400,51500,51500,51400,501
20250212,124300,3780728000,51400,51400,51500,51400,64
20250212,124200,3777432900,51400,51500,51500,51400,80
20250212,124100,3773316100,51500,51500,51500,51500,124
20250212,124000,3766930100,51400,51400,51400,51400,76
20250212,123900,3763023700,51500,51400,51500,51400,107
20250212,123800,3757520100,51400,51300,51400,51300,146
20250212,123700,3750017700,51400,51400,51400,51300,44
20250212,123600,3747756300,51300,51300,51400,51300,81
20250212,123500,3743595200,51400,51500,51500,51400,136
20250212,123400,3736599000,51500,51400,51500,51400,113
20250212,123300,3730780800,51400,51400,51500,51400,24
20250212,123200,3729545500,51500,51400,51500,51400,112
20250212,123100,3723779100,51400,51400,51500,51400,43
20250212,123000,3721567400,51400,51500,51500,51400,109
20250212,122900,3715954200,51300,51300,51400,51300,714
20250212,122800,3679318900,51400,51400,51500,51300,691
20250212,122700,3643802100,51400,51500,51500,51400,89
20250212,122600,3639220700,51400,51500,51500,51400,143
20250212,122500,3631856400,51500,51500,51500,51500,58
20250212,122400,3628869400,51500,51500,51500,51400,38
20250212,122300,3626913500,51500,51500,51500,51400,280
20250212,122200,3612495600,51400,51400,51500,51400,71
20250212,122100,3608845000,51400,51500,51500,51400,177
20250212,122000,3599732200,51500,51500,51500,51400,55
20250212,121900,3596900100,51500,51500,51500,51400,107
20250212,121800,3591389900,51500,51500,51500,51400,28
20250212,121700,3589948100,51400,51400,51500,51400,149
20250212,121600,3582280300,51500,51500,51500,51400,196
20250212,121500,3572196800,51400,51400,51500,51400,36
20250212,121400,3570346200,51500,51500,51500,51500,153
20250212,121300,3562466700,51400,51400,51500,51400,18
20250212,121200,3561540000,51400,51400,51500,51400,148
20250212,121100,3553921200,51500,51500,51500,51400,139
20250212,121000,3546768500,51400,51500,51500,51400,76
20250212,120900,3542854600,51400,51500,51500,51400,53
20250212,120800,3540127300,51500,51500,51500,51400,128
20250212,120700,3533535500,51400,51500,51500,51400,21
20250212,120600,3532454400,51500,51400,51500,51400,80
20250212,120500,3528335000,51500,51500,51500,51400,517
20250212,120400,3501709900,51500,51400,51500,51400,53
20250212,120300,3498982400,51500,51400,51500,51400,374
20250212,120200,3479751000,51400,51600,51600,51400,951
20250212,120100,3430768100,51600,51500,51600,51500,82
20250212,120000,3426537300,51500,51600,51600,51500,97
20250212,115900,3421538300,51600,51600,51700,51600,250
20250212,115800,3408632100,51600,51500,51600,51500,44
20250212,115700,3406363900,51500,51600,51700,51500,99
20250212,115600,3401255400,51500,51600,51600,51500,494
20250212,115500,3375765700,51600,51500,51700,51500,142
20250212,115400,3368436400,51700,51500,51700,51500,152
20250212,115300,3360591500,51500,51500,51600,51500,215
20250212,115200,3349502100,51500,51600,51600,51500,132
20250212,115100,3342691100,51600,51600,51600,51500,68
20250212,115000,3339184300,51600,51600,51700,51500,239
20250212,114900,3326846800,51600,51700,51700,51600,56
20250212,114800,3323954500,51700,51700,51700,51600,238
20250212,114700,3311663000,51600,51700,51700,51600,175
20250212,114600,3302626100,51700,51700,51700,51600,73
20250212,114500,3298852100,51600,51700,51700,51600,96
20250212,114400,3293892700,51700,51700,51700,51600,283
20250212,114300,3279261900,51700,51700,51700,51600,151
20250212,114200,3271456200,51700,51700,51700,51600,94
20250212,114100,3266597100,51700,51700,51700,51600,1082
20250212,114000,3210659400,51700,51600,51700,51600,63
20250212,113900,3207402900,51600,51700,51700,51600,138
20250212,113800,3200269300,51600,51600,51700,51500,821
20250212,113700,3157905700,51500,51600,51600,51400,128
20250212,113600,3151308400,51600,51500,51600,51400,1229
20250212,113500,3088014000,51400,51400,51400,51300,657
20250212,113400,3054248100,51400,51300,51400,51200,136
20250212,113300,3047261000,51300,51300,51300,51300,133
20250212,113200,3040438100,51300,51400,51400,51300,150
20250212,113100,3032730200,51300,51400,51400,51300,79
20250212,113000,3028672900,51400,51400,51400,51400,80
20250212,112900,3024560900,51400,51500,51500,51300,82
20250212,112800,3020343000,51500,51300,51500,51300,1217
20250212,112700,2957781800,51200,51300,51300,51200,90
20250212,112600,2953165300,51300,51300,51400,51300,100
20250212,112500,2948033100,51300,51400,51400,51300,229
20250212,112400,2936282100,51400,51400,51400,51300,49
20250212,112300,2933763900,51400,51300,51400,51300,142
20250212,112200,2926467500,51300,51300,51400,51300,114
20250212,112100,2920613300,51300,51300,51400,51300,119
20250212,112000,2914501000,51300,51300,51400,51300,74
20250212,111900,2910700100,51400,51400,51400,51400,21
20250212,111800,2909620700,51400,51300,51400,51300,100
20250212,111700,2904486500,51300,51400,51400,51300,129
20250212,111600,2897863600,51300,51400,51400,51300,203
20250212,111500,2887442800,51400,51400,51400,51400,23
20250212,111400,2886260600,51400,51400,51400,51300,136
20250212,111300,2879277300,51300,51300,51400,51300,133
20250212,111200,2872450500,51300,51300,51400,51300,194
20250212,111100,2862492400,51300,51400,51400,51300,132
20250212,111000,2855717600,51300,51300,51400,51300,80
20250212,110900,2851607000,51300,51400,51400,51300,47
20250212,110800,2849193200,51400,51300,51400,51200,341
20250212,110700,2831699500,51300,51300,51300,51200,82
20250212,110600,2827493100,51300,51300,51300,51300,29
20250212,110500,2826005400,51300,51200,51300,51200,75
20250212,110400,2822159300,51300,51300,51300,51200,58
20250212,110300,2819184100,51200,51200,51300,51200,162
20250212,110200,2810883300,51200,51200,51200,51200,22
20250212,110100,2809756900,51300,51300,51300,51200,327
20250212,110000,2792985100,51300,51300,51300,51200,891
20250212,105900,2747360400,51300,51300,51300,51300,27
20250212,105800,2745975300,51300,51300,51400,51300,160
20250212,105700,2737757800,51300,51300,51400,51300,41
20250212,105600,2735654000,51300,51300,51400,51300,263
20250212,105500,2722147700,51400,51300,51400,51300,54
20250212,105400,2719372400,51400,51400,51400,51300,1213
20250212,105300,2657024300,51300,51200,51300,51200,311
20250212,105200,2641072600,51300,51300,51300,51200,129
20250212,105100,2634459000,51300,51200,51300,51200,103
20250212,105000,2629179800,51300,51300,51300,51200,44
20250212,104900,2626922900,51300,51300,51300,51200,219
20250212,104800,2615690200,51300,51300,51300,51200,90
20250212,104700,2611079200,51300,51300,51400,51200,367
20250212,104600,2592251200,51300,51200,51400,51200,208
20250212,104500,2581579600,51300,51300,51400,51200,256
20250212,104400,2568452800,51300,51400,51400,51300,134
20250212,104300,2561576600,51400,51400,51400,51300,508
20250212,104200,2535474100,51400,51300,51400,51300,112
20250212,104100,2529724900,51400,51300,51400,51300,23
20250212,104000,2528544400,51400,51400,51400,51300,139
20250212,103900,2521403300,51400,51500,51500,51400,338
20250212,103800,2504025900,51500,51500,51500,51400,702
20250212,103700,2467880500,51500,51400,51500,51400,256
20250212,103600,2454716000,51400,51400,51500,51400,1098
20250212,103500,2398277600,51300,51400,51400,51300,133
20250212,103400,2391454200,51300,51300,51400,51200,726
20250212,103300,2354202700,51300,51300,51400,51300,469
20250212,103200,2330139700,51300,51400,51400,51300,284
20250212,103100,2315561600,51400,51300,51400,51300,205
20250212,103000,2305028500,51300,51300,51400,51300,154
20250212,102900,2297124700,51400,51500,51500,51300,1006
20250212,102800,2245410800,51500,51400,51500,51400,1303
20250212,102700,2178423500,51200,51300,51400,51200,104
20250212,102600,2173089600,51300,51300,51400,51300,303
20250212,102500,2157540000,51300,51400,51400,51200,372
20250212,102400,2138452100,51300,51200,51400,51000,2352
20250212,102300,2017945200,51200,51000,51200,51000,1164
20250212,102200,1958469300,50900,51100,51100,50900,705
20250212,102100,1922506400,51000,50900,51000,50900,1023
20250212,102000,1870335900,50900,50900,51000,50900,102
20250212,101900,1865141200,51000,50800,51000,50700,748
20250212,101800,1827096900,50700,50700,50800,50700,169
20250212,101700,1818523800,50700,50700,50700,50700,90
20250212,101600,1813960800,50700,50800,50800,50700,154
20250212,101500,1806145600,50800,50800,50800,50700,172
20250212,101400,1797422700,50800,50700,50800,50700,185
20250212,101300,1788040600,50800,50700,50800,50700,102
20250212,101200,1782867000,50800,50600,50800,50600,617
20250212,101100,1751583500,50500,50600,50700,50500,143
20250212,101000,1744344500,50600,50700,50700,50600,85
20250212,100900,1740042900,50700,50700,50700,50600,134
20250212,100800,1733257800,50500,50600,50700,50500,493
20250212,100700,1708322200,50800,50600,50800,50600,291
20250212,100600,1693573800,50700,50700,50700,50600,96
20250212,100500,1688712600,50600,50700,50700,50600,40
20250212,100400,1686686700,50700,50700,50800,50700,747
20250212,100300,1648811900,50800,50600,50800,50600,128
20250212,100200,1642325700,50700,50600,50700,50600,177
20250212,100100,1633367200,50700,50600,50700,50600,46
20250212,100000,1631038500,50600,50700,50700,50600,116
20250212,095900,1625165000,50600,50700,50700,50600,130
20250212,095800,1618584800,50700,50600,50700,50600,127
20250212,095700,1612155600,50600,50700,50700,50600,436
20250212,095600,1590091800,50800,50600,50800,50600,51
20250212,095500,1587510700,50600,50800,50800,50600,2233
20250212,095400,1474309400,50700,50800,50800,50700,57
20250212,095300,1471418300,50800,50800,50900,50800,354
20250212,095200,1453432600,50700,50900,50900,50700,199
20250212,095100,1443326500,50900,50800,50900,50800,201
20250212,095000,1433103300,50900,50800,50900,50800,290
20250212,094900,1418367800,50900,50800,51000,50800,606
20250212,094800,1387510200,50900,50900,50900,50800,75
20250212,094700,1383698600,50900,50800,50900,50800,70
20250212,094600,1380141700,50900,51000,51000,50800,183
20250212,094500,1370830100,51000,50900,51000,50900,300
20250212,094400,1355546300,50900,50800,50900,50800,394
20250212,094300,1335497200,50800,50900,50900,50800,90
20250212,094200,1330916400,50800,50800,50900,50800,165
20250212,094100,1322534300,50900,50800,50900,50800,512
20250212,094000,1296478700,50800,50700,50900,50700,881
20250212,093900,1251725800,50800,50700,50800,50600,371
20250212,093800,1232920700,50500,50600,50700,50500,267
20250212,093700,1219433500,50700,50600,50700,50600,321
20250212,093600,1203186200,50700,50700,50800,50700,89
20250212,093500,1198673800,50600,50700,50700,50600,634
20250212,093400,1166583300,50700,50700,50700,50600,318
20250212,093300,1150477800,50700,50800,50800,50700,249
20250212,093200,1137852000,50800,50700,50800,50700,80
20250212,093100,1133791600,50700,50800,50800,50700,163
20250212,093000,1125511500,50900,50900,50900,50700,44
20250212,092900,1123279400,50900,50700,50900,50700,337
20250212,092800,1106130400,50800,50900,50900,50700,302
20250212,092700,1090813200,50800,50900,51000,50700,609
20250212,092600,1059884700,51000,50900,51100,50900,489
20250212,092500,1034952000,50900,51100,51100,50900,1068
20250212,092400,980485800,51000,51000,51100,51000,720
20250212,092300,943746700,50900,50900,51000,50700,1234
20250212,092200,880939000,50900,50900,50900,50800,884
20250212,092100,836004900,50900,50700,50900,50600,1571
20250212,092000,756236300,50700,50600,50700,50600,327
20250212,091900,739659200,50700,50800,50800,50700,583
20250212,091800,710086200,50800,50700,50800,50700,221
20250212,091700,698872400,50700,50700,50700,50500,1685
20250212,091600,613499100,50700,50600,50700,50600,103
20250212,091500,608279300,50600,50500,50600,50400,924
20250212,091400,561547200,50500,50400,50500,50300,626
20250212,091300,529995800,50400,50300,50400,50200,550
20250212,091200,502311100,50200,50200,50200,50200,98
20250212,091100,497391500,50300,50300,50300,50100,1493
20250212,091000,422454500,50300,50100,50300,50100,331
20250212,090900,405836400,50100,50300,50400,50100,1881
20250212,090800,311323600,50400,50300,50400,50300,653
20250212,090700,278417400,50300,50300,50500,50300,178
20250212,090600,269454400,50400,50500,50500,50200,1402
20250212,090500,198993400,50500,50500,50500,50400,522
20250212,090400,172656100,50500,50600,50700,50500,250
20250212,090300,160010000,50600,50500,50700,50500,483
20250212,090200,135581100,50400,50300,50400,50300,263
20250212,090100,122343600,50200,50300,50300,50100,475
20250212,090000,98492300,50200,50000,50300,50000,1968