KissMeData/241710/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,205600,4204663200,50800,50800,50800,50800,2457
20250207,205500,4204663200,50800,50800,50800,50800,0
20250207,205400,4204663200,50800,50800,50800,50800,0
20250207,205300,4204663200,50800,50800,50800,50800,0
20250207,205200,4204663200,50800,50800,50800,50800,0
20250207,205100,4204663200,50800,50800,50800,50800,0
20250207,205000,4204663200,50800,50800,50800,50800,0
20250207,204900,4204663200,50800,50800,50800,50800,0
20250207,204800,4204663200,50800,50800,50800,50800,0
20250207,204700,4204663200,50800,50800,50800,50800,0
20250207,204600,4204663200,50800,50800,50800,50800,0
20250207,204500,4204663200,50800,50800,50800,50800,0
20250207,204400,4204663200,50800,50800,50800,50800,0
20250207,204300,4204663200,50800,50800,50800,50800,0
20250207,204200,4204663200,50800,50800,50800,50800,0
20250207,204100,4204663200,50800,50800,50800,50800,0
20250207,204000,4204663200,50800,50800,50800,50800,0
20250207,203900,4204663200,50800,50800,50800,50800,0
20250207,203800,4204663200,50800,50800,50800,50800,0
20250207,203700,4204663200,50800,50800,50800,50800,0
20250207,203600,4204663200,50800,50800,50800,50800,0
20250207,203500,4204663200,50800,50800,50800,50800,0
20250207,203400,4204663200,50800,50800,50800,50800,0
20250207,203300,4204663200,50800,50800,50800,50800,0
20250207,203200,4204663200,50800,50800,50800,50800,0
20250207,203100,4204663200,50800,50800,50800,50800,0
20250207,203000,4204663200,50800,50800,50800,50800,0
20250207,202900,4204663200,50800,50800,50800,50800,0
20250207,202800,4204663200,50800,50800,50800,50800,0
20250207,202700,4204663200,50800,50800,50800,50800,0
20250207,202600,4204663200,50800,50800,50800,50800,2457
20250207,202500,4204663200,50800,50800,50800,50800,0
20250207,202400,4204663200,50800,50800,50800,50800,0
20250207,202300,4204663200,50800,50800,50800,50800,0
20250207,202200,4204663200,50800,50800,50800,50800,0
20250207,202100,4204663200,50800,50800,50800,50800,0
20250207,202000,4204663200,50800,50800,50800,50800,0
20250207,201900,4204663200,50800,50800,50800,50800,0
20250207,201800,4204663200,50800,50800,50800,50800,0
20250207,201700,4204663200,50800,50800,50800,50800,0
20250207,201600,4204663200,50800,50800,50800,50800,0
20250207,201500,4204663200,50800,50800,50800,50800,0
20250207,201400,4204663200,50800,50800,50800,50800,0
20250207,201300,4204663200,50800,50800,50800,50800,0
20250207,201200,4204663200,50800,50800,50800,50800,0
20250207,201100,4204663200,50800,50800,50800,50800,0
20250207,201000,4204663200,50800,50800,50800,50800,0
20250207,200900,4204663200,50800,50800,50800,50800,0
20250207,200800,4204663200,50800,50800,50800,50800,0
20250207,200700,4204663200,50800,50800,50800,50800,0
20250207,200600,4204663200,50800,50800,50800,50800,0
20250207,200500,4204663200,50800,50800,50800,50800,0
20250207,200400,4204663200,50800,50800,50800,50800,0
20250207,200300,4204663200,50800,50800,50800,50800,0
20250207,200200,4204663200,50800,50800,50800,50800,0
20250207,200100,4204663200,50800,50800,50800,50800,0
20250207,200000,4204663200,50800,50800,50800,50800,0
20250207,195900,4204663200,50800,50800,50800,50800,0
20250207,195800,4204663200,50800,50800,50800,50800,0
20250207,195700,4204663200,50800,50800,50800,50800,0
20250207,195600,4204663200,50800,50800,50800,50800,2457
20250207,195500,4204663200,50800,50800,50800,50800,0
20250207,195400,4204663200,50800,50800,50800,50800,0
20250207,195300,4204663200,50800,50800,50800,50800,0
20250207,195200,4204663200,50800,50800,50800,50800,0
20250207,195100,4204663200,50800,50800,50800,50800,0
20250207,195000,4204663200,50800,50800,50800,50800,0
20250207,194900,4204663200,50800,50800,50800,50800,0
20250207,194800,4204663200,50800,50800,50800,50800,0
20250207,194700,4204663200,50800,50800,50800,50800,0
20250207,194600,4204663200,50800,50800,50800,50800,0
20250207,194500,4204663200,50800,50800,50800,50800,0
20250207,194400,4204663200,50800,50800,50800,50800,0
20250207,194300,4204663200,50800,50800,50800,50800,0
20250207,194200,4204663200,50800,50800,50800,50800,0
20250207,194100,4204663200,50800,50800,50800,50800,0
20250207,194000,4204663200,50800,50800,50800,50800,0
20250207,193900,4204663200,50800,50800,50800,50800,0
20250207,193800,4204663200,50800,50800,50800,50800,0
20250207,193700,4204663200,50800,50800,50800,50800,0
20250207,193600,4204663200,50800,50800,50800,50800,0
20250207,193500,4204663200,50800,50800,50800,50800,0
20250207,193400,4204663200,50800,50800,50800,50800,0
20250207,193300,4204663200,50800,50800,50800,50800,0
20250207,193200,4204663200,50800,50800,50800,50800,0
20250207,193100,4204663200,50800,50800,50800,50800,0
20250207,193000,4204663200,50800,50800,50800,50800,0
20250207,192900,4204663200,50800,50800,50800,50800,0
20250207,192800,4204663200,50800,50800,50800,50800,0
20250207,192700,4204663200,50800,50800,50800,50800,0
20250207,192600,4204663200,50800,50800,50800,50800,2457
20250207,192500,4204663200,50800,50800,50800,50800,0
20250207,192400,4204663200,50800,50800,50800,50800,0
20250207,192300,4204663200,50800,50800,50800,50800,0
20250207,192200,4204663200,50800,50800,50800,50800,0
20250207,192100,4204663200,50800,50800,50800,50800,0
20250207,192000,4204663200,50800,50800,50800,50800,0
20250207,191900,4204663200,50800,50800,50800,50800,0
20250207,191800,4204663200,50800,50800,50800,50800,0
20250207,191700,4204663200,50800,50800,50800,50800,0
20250207,191600,4204663200,50800,50800,50800,50800,0
20250207,191500,4204663200,50800,50800,50800,50800,0
20250207,191400,4204663200,50800,50800,50800,50800,0
20250207,191300,4204663200,50800,50800,50800,50800,0
20250207,191200,4204663200,50800,50800,50800,50800,0
20250207,191100,4204663200,50800,50800,50800,50800,0
20250207,191000,4204663200,50800,50800,50800,50800,0
20250207,190900,4204663200,50800,50800,50800,50800,0
20250207,190800,4204663200,50800,50800,50800,50800,0
20250207,190700,4204663200,50800,50800,50800,50800,0
20250207,190600,4204663200,50800,50800,50800,50800,0
20250207,190500,4204663200,50800,50800,50800,50800,0
20250207,190400,4204663200,50800,50800,50800,50800,0
20250207,190300,4204663200,50800,50800,50800,50800,0
20250207,190200,4204663200,50800,50800,50800,50800,0
20250207,190100,4204663200,50800,50800,50800,50800,0
20250207,190000,4204663200,50800,50800,50800,50800,0
20250207,185900,4204663200,50800,50800,50800,50800,0
20250207,185800,4204663200,50800,50800,50800,50800,0
20250207,185700,4204663200,50800,50800,50800,50800,0
20250207,185600,4204663200,50800,50800,50800,50800,2457
20250207,185500,4204663200,50800,50800,50800,50800,0
20250207,185400,4204663200,50800,50800,50800,50800,0
20250207,185300,4204663200,50800,50800,50800,50800,0
20250207,185200,4204663200,50800,50800,50800,50800,0
20250207,185100,4204663200,50800,50800,50800,50800,0
20250207,185000,4204663200,50800,50800,50800,50800,0
20250207,184900,4204663200,50800,50800,50800,50800,0
20250207,184800,4204663200,50800,50800,50800,50800,0
20250207,184700,4204663200,50800,50800,50800,50800,0
20250207,184600,4204663200,50800,50800,50800,50800,0
20250207,184500,4204663200,50800,50800,50800,50800,0
20250207,184400,4204663200,50800,50800,50800,50800,0
20250207,184300,4204663200,50800,50800,50800,50800,0
20250207,184200,4204663200,50800,50800,50800,50800,0
20250207,184100,4204663200,50800,50800,50800,50800,0
20250207,184000,4204663200,50800,50800,50800,50800,0
20250207,183900,4204663200,50800,50800,50800,50800,0
20250207,183800,4204663200,50800,50800,50800,50800,0
20250207,183700,4204663200,50800,50800,50800,50800,0
20250207,183600,4204663200,50800,50800,50800,50800,0
20250207,183500,4204663200,50800,50800,50800,50800,0
20250207,183400,4204663200,50800,50800,50800,50800,0
20250207,183300,4204663200,50800,50800,50800,50800,0
20250207,183200,4204663200,50800,50800,50800,50800,0
20250207,183100,4204663200,50800,50800,50800,50800,0
20250207,183000,4204663200,50800,50800,50800,50800,0
20250207,182900,4204663200,50800,50800,50800,50800,0
20250207,182800,4204663200,50800,50800,50800,50800,0
20250207,182700,4204663200,50800,50800,50800,50800,0
20250207,182600,4204663200,50800,50800,50800,50800,2457
20250207,182500,4204663200,50800,50800,50800,50800,0
20250207,182400,4204663200,50800,50800,50800,50800,0
20250207,182300,4204663200,50800,50800,50800,50800,0
20250207,182200,4204663200,50800,50800,50800,50800,0
20250207,182100,4204663200,50800,50800,50800,50800,0
20250207,182000,4204663200,50800,50800,50800,50800,0
20250207,181900,4204663200,50800,50800,50800,50800,0
20250207,181800,4204663200,50800,50800,50800,50800,0
20250207,181700,4204663200,50800,50800,50800,50800,0
20250207,181600,4204663200,50800,50800,50800,50800,0
20250207,181500,4204663200,50800,50800,50800,50800,0
20250207,181400,4204663200,50800,50800,50800,50800,0
20250207,181300,4204663200,50800,50800,50800,50800,0
20250207,181200,4204663200,50800,50800,50800,50800,0
20250207,181100,4204663200,50800,50800,50800,50800,0
20250207,181000,4204663200,50800,50800,50800,50800,0
20250207,180900,4204663200,50800,50800,50800,50800,0
20250207,180800,4204663200,50800,50800,50800,50800,0
20250207,180700,4204663200,50800,50800,50800,50800,0
20250207,180600,4204663200,50800,50800,50800,50800,0
20250207,180500,4204663200,50800,50800,50800,50800,0
20250207,180400,4204663200,50800,50800,50800,50800,0
20250207,180300,4204663200,50800,50800,50800,50800,0
20250207,180200,4204663200,50800,50800,50800,50800,0
20250207,180100,4204663200,50800,50800,50800,50800,0
20250207,180000,4204663200,50800,50800,50800,50800,0
20250207,175900,4204663200,50800,50800,50800,50800,0
20250207,175800,4204663200,50800,50800,50800,50800,0
20250207,175700,4204663200,50800,50800,50800,50800,0
20250207,175600,4204663200,50800,50800,50800,50800,2457
20250207,175500,4204663200,50800,50800,50800,50800,0
20250207,175400,4204663200,50800,50800,50800,50800,0
20250207,175300,4204663200,50800,50800,50800,50800,0
20250207,175200,4204663200,50800,50800,50800,50800,0
20250207,175100,4204663200,50800,50800,50800,50800,0
20250207,175000,4204663200,50800,50800,50800,50800,0
20250207,174900,4204663200,50800,50800,50800,50800,0
20250207,174800,4204663200,50800,50800,50800,50800,0
20250207,174700,4204663200,50800,50800,50800,50800,0
20250207,174600,4204663200,50800,50800,50800,50800,0
20250207,174500,4204663200,50800,50800,50800,50800,0
20250207,174400,4204663200,50800,50800,50800,50800,0
20250207,174300,4204663200,50800,50800,50800,50800,0
20250207,174200,4204663200,50800,50800,50800,50800,0
20250207,174100,4204663200,50800,50800,50800,50800,0
20250207,174000,4204663200,50800,50800,50800,50800,0
20250207,173900,4204663200,50800,50800,50800,50800,0
20250207,173800,4204663200,50800,50800,50800,50800,0
20250207,173700,4204663200,50800,50800,50800,50800,0
20250207,173600,4204663200,50800,50800,50800,50800,0
20250207,173500,4204663200,50800,50800,50800,50800,0
20250207,173400,4204663200,50800,50800,50800,50800,0
20250207,173300,4204663200,50800,50800,50800,50800,0
20250207,173200,4204663200,50800,50800,50800,50800,0
20250207,173100,4204663200,50800,50800,50800,50800,0
20250207,173000,4204663200,50800,50800,50800,50800,0
20250207,172900,4204663200,50800,50800,50800,50800,0
20250207,172800,4204663200,50800,50800,50800,50800,0
20250207,172700,4204663200,50800,50800,50800,50800,0
20250207,172600,4204663200,50800,50800,50800,50800,2457
20250207,172500,4204663200,50800,50800,50800,50800,0
20250207,172400,4204663200,50800,50800,50800,50800,0
20250207,172300,4204663200,50800,50800,50800,50800,0
20250207,172200,4204663200,50800,50800,50800,50800,0
20250207,172100,4204663200,50800,50800,50800,50800,0
20250207,172000,4204663200,50800,50800,50800,50800,0
20250207,171900,4204663200,50800,50800,50800,50800,0
20250207,171800,4204663200,50800,50800,50800,50800,0
20250207,171700,4204663200,50800,50800,50800,50800,0
20250207,171600,4204663200,50800,50800,50800,50800,0
20250207,171500,4204663200,50800,50800,50800,50800,0
20250207,171400,4204663200,50800,50800,50800,50800,0
20250207,171300,4204663200,50800,50800,50800,50800,0
20250207,171200,4204663200,50800,50800,50800,50800,0
20250207,171100,4204663200,50800,50800,50800,50800,0
20250207,171000,4204663200,50800,50800,50800,50800,0
20250207,170900,4204663200,50800,50800,50800,50800,0
20250207,170800,4204663200,50800,50800,50800,50800,0
20250207,170700,4204663200,50800,50800,50800,50800,0
20250207,170600,4204663200,50800,50800,50800,50800,0
20250207,170500,4204663200,50800,50800,50800,50800,0
20250207,170400,4204663200,50800,50800,50800,50800,0
20250207,170300,4204663200,50800,50800,50800,50800,0
20250207,170200,4204663200,50800,50800,50800,50800,0
20250207,170100,4204663200,50800,50800,50800,50800,0
20250207,170000,4204663200,50800,50800,50800,50800,0
20250207,165900,4204663200,50800,50800,50800,50800,0
20250207,165800,4204663200,50800,50800,50800,50800,0
20250207,165700,4204663200,50800,50800,50800,50800,0
20250207,165600,4204663200,50800,50800,50800,50800,2457
20250207,165500,4204663200,50800,50800,50800,50800,0
20250207,165400,4204663200,50800,50800,50800,50800,0
20250207,165300,4204663200,50800,50800,50800,50800,0
20250207,165200,4204663200,50800,50800,50800,50800,0
20250207,165100,4204663200,50800,50800,50800,50800,0
20250207,165000,4204663200,50800,50800,50800,50800,0
20250207,164900,4204663200,50800,50800,50800,50800,0
20250207,164800,4204663200,50800,50800,50800,50800,0
20250207,164700,4204663200,50800,50800,50800,50800,0
20250207,164600,4204663200,50800,50800,50800,50800,0
20250207,164500,4204663200,50800,50800,50800,50800,0
20250207,164400,4204663200,50800,50800,50800,50800,0
20250207,164300,4204663200,50800,50800,50800,50800,0
20250207,164200,4204663200,50800,50800,50800,50800,0
20250207,164100,4204663200,50800,50800,50800,50800,0
20250207,164000,4204663200,50800,50800,50800,50800,0
20250207,163900,4204663200,50800,50800,50800,50800,0
20250207,163800,4204663200,50800,50800,50800,50800,0
20250207,163700,4204663200,50800,50800,50800,50800,0
20250207,163600,4204663200,50800,50800,50800,50800,0
20250207,163500,4204663200,50800,50800,50800,50800,0
20250207,163400,4204663200,50800,50800,50800,50800,0
20250207,163300,4204663200,50800,50800,50800,50800,0
20250207,163200,4204663200,50800,50800,50800,50800,0
20250207,163100,4204663200,50800,50800,50800,50800,0
20250207,163000,4204663200,50800,50800,50800,50800,0
20250207,162900,4204663200,50800,50800,50800,50800,0
20250207,162800,4204663200,50800,50800,50800,50800,0
20250207,162700,4204663200,50800,50800,50800,50800,0
20250207,162600,4204663200,50800,50800,50800,50800,2457
20250207,162500,4204663200,50800,50800,50800,50800,0
20250207,162400,4204663200,50800,50800,50800,50800,0
20250207,162300,4204663200,50800,50800,50800,50800,0
20250207,162200,4204663200,50800,50800,50800,50800,0
20250207,162100,4204663200,50800,50800,50800,50800,0
20250207,162000,4204663200,50800,50800,50800,50800,0
20250207,161900,4204663200,50800,50800,50800,50800,0
20250207,161800,4204663200,50800,50800,50800,50800,0
20250207,161700,4204663200,50800,50800,50800,50800,0
20250207,161600,4204663200,50800,50800,50800,50800,0
20250207,161500,4204663200,50800,50800,50800,50800,0
20250207,161400,4204663200,50800,50800,50800,50800,0
20250207,161300,4204663200,50800,50800,50800,50800,0
20250207,161200,4204663200,50800,50800,50800,50800,0
20250207,161100,4204663200,50800,50800,50800,50800,0
20250207,161000,4204663200,50800,50800,50800,50800,0
20250207,160900,4204663200,50800,50800,50800,50800,0
20250207,160800,4204663200,50800,50800,50800,50800,0
20250207,160700,4204663200,50800,50800,50800,50800,0
20250207,160600,4204663200,50800,50800,50800,50800,0
20250207,160500,4204663200,50800,50800,50800,50800,0
20250207,160400,4204663200,50800,50800,50800,50800,0
20250207,160300,4204663200,50800,50800,50800,50800,0
20250207,160200,4204663200,50800,50800,50800,50800,0
20250207,160100,4204663200,50800,50800,50800,50800,0
20250207,160000,4204663200,50800,50800,50800,50800,0
20250207,155900,4204663200,50800,50800,50800,50800,0
20250207,155800,4204663200,50800,50800,50800,50800,0
20250207,155700,4204663200,50800,50800,50800,50800,0
20250207,155600,4204663200,50800,50800,50800,50800,2457
20250207,155500,4204663200,50800,50800,50800,50800,0
20250207,155400,4204663200,50800,50800,50800,50800,0
20250207,155300,4204663200,50800,50800,50800,50800,0
20250207,155200,4204663200,50800,50800,50800,50800,0
20250207,155100,4204663200,50800,50800,50800,50800,0
20250207,155000,4204663200,50800,50800,50800,50800,0
20250207,154900,4204663200,50800,50800,50800,50800,0
20250207,154800,4204663200,50800,50800,50800,50800,0
20250207,154700,4204663200,50800,50800,50800,50800,0
20250207,154600,4204663200,50800,50800,50800,50800,0
20250207,154500,4204663200,50800,50800,50800,50800,0
20250207,154400,4204663200,50800,50800,50800,50800,0
20250207,154300,4204663200,50800,50800,50800,50800,0
20250207,154200,4204663200,50800,50800,50800,50800,0
20250207,154100,4204663200,50800,50800,50800,50800,0
20250207,154000,4204663200,50800,50800,50800,50800,0
20250207,153900,4204663200,50800,50800,50800,50800,0
20250207,153800,4204663200,50800,50800,50800,50800,0
20250207,153700,4204663200,50800,50800,50800,50800,0
20250207,153600,4204663200,50800,50800,50800,50800,0
20250207,153500,4204663200,50800,50800,50800,50800,0
20250207,153400,4204663200,50800,50800,50800,50800,0
20250207,153300,4204663200,50800,50800,50800,50800,0
20250207,153200,4204663200,50800,50800,50800,50800,0
20250207,153100,4204663200,50800,50800,50800,50800,0
20250207,153000,4204663200,50800,50800,50800,50800,2457
20250207,152900,4079847600,50900,50900,50900,50900,0
20250207,152800,4079847600,50900,50900,50900,50900,0
20250207,152700,4079847600,50900,50900,50900,50900,0
20250207,152600,4079847600,50900,50900,50900,50900,0
20250207,152500,4079847600,50900,50900,50900,50900,0
20250207,152400,4079847600,50900,50900,50900,50900,0
20250207,152300,4079847600,50900,50900,50900,50900,0
20250207,152200,4079847600,50900,50900,50900,50900,0
20250207,152100,4079847600,50900,50900,50900,50900,0
20250207,152000,4079847600,50900,50900,50900,50900,0
20250207,151900,4079847600,50900,50900,50900,50800,939
20250207,151800,4032058400,51000,51000,51000,50900,38
20250207,151700,4030121000,51000,51000,51000,50900,291
20250207,151600,4015299600,51000,51000,51000,50900,64
20250207,151500,4012039200,50900,51000,51000,50900,56
20250207,151400,4009186800,50900,51000,51000,50900,49
20250207,151300,4006690100,50900,51000,51000,50900,226
20250207,151200,3995183300,50900,51000,51100,50900,326
20250207,151100,3978577400,51000,51000,51000,50900,722
20250207,151000,3941799100,51000,51000,51000,50900,139
20250207,150900,3934713700,51000,51000,51000,50900,305
20250207,150800,3919172500,51000,51100,51100,50900,1484
20250207,150700,3843496900,51000,51000,51100,50900,227
20250207,150600,3831920100,51000,51100,51100,51000,286
20250207,150500,3817332200,51000,51000,51100,51000,39
20250207,150400,3815340700,51000,51100,51100,51000,105
20250207,150300,3809978800,51100,51000,51100,51000,50
20250207,150200,3807427200,51000,51000,51100,50900,203
20250207,150100,3797075100,51000,51100,51100,51000,167
20250207,150000,3788556600,51100,51000,51100,51000,185
20250207,145900,3779120800,51100,51100,51100,51000,103
20250207,145800,3773861400,51100,51100,51200,51000,570
20250207,145700,3744736100,51000,51000,51100,51000,117
20250207,145600,3738767300,51000,51000,51100,51000,77
20250207,145500,3734839800,50900,51100,51100,50900,226
20250207,145400,3723312100,51000,51100,51100,50900,71
20250207,145300,3719693400,51100,51100,51100,51000,57
20250207,145200,3716783900,51000,51000,51000,50900,227
20250207,145100,3705211200,51000,51000,51000,50900,438
20250207,145000,3682915200,51000,51000,51100,50900,60
20250207,144900,3679854900,51000,51100,51100,50900,49
20250207,144800,3677355200,51100,51000,51100,50900,62
20250207,144700,3674193900,51100,51000,51100,50900,226
20250207,144600,3662667300,51000,51000,51000,50900,64
20250207,144500,3659407400,51000,50900,51000,50900,269
20250207,144400,3645693100,51000,50900,51000,50900,39
20250207,144300,3643706700,51000,50900,51000,50900,56
20250207,144200,3640854900,50900,51100,51100,50900,190
20250207,144100,3631165700,51000,51100,51100,51000,39
20250207,144000,3629175900,51000,51000,51100,51000,106
20250207,143900,3623769600,50900,51000,51100,50900,633
20250207,143800,3591487000,51000,51100,51100,51000,42
20250207,143700,3589343900,51100,51000,51100,51000,77
20250207,143600,3585414900,51000,51100,51100,51000,255
20250207,143500,3572406800,51000,51100,51200,51000,358
20250207,143400,3554142800,51100,51100,51100,51000,127
20250207,143300,3547658900,51100,51100,51100,51000,67
20250207,143200,3544239100,51000,51200,51200,51000,83
20250207,143100,3540004700,51000,51100,51100,51000,164
20250207,143000,3531627800,51200,51100,51200,51000,43
20250207,142900,3529432300,51100,51000,51200,51000,51
20250207,142800,3526826600,51200,51100,51200,51000,50
20250207,142700,3524272300,51200,51100,51200,51100,45
20250207,142600,3521972500,51200,51100,51200,51000,194
20250207,142500,3512059700,51200,51200,51300,51100,173
20250207,142400,3503203500,51200,51100,51200,51100,28
20250207,142300,3501772100,51200,51200,51200,51000,157
20250207,142200,3493759800,51200,51100,51300,51000,39
20250207,142100,3491766400,51300,51100,51300,51100,137
20250207,142000,3484756500,51100,51100,51300,51100,62
20250207,141900,3481586500,51000,51100,51300,51000,65
20250207,141800,3478264700,51200,51100,51200,51100,110
20250207,141700,3472638400,51200,51200,51200,51100,44
20250207,141600,3470388700,51100,51300,51300,51100,152
20250207,141500,3462607900,51300,51200,51300,51100,181
20250207,141400,3453336800,51300,51200,51300,51000,69
20250207,141300,3449808300,51300,51200,51300,51200,99
20250207,141200,3444735700,51300,51400,51400,51300,63
20250207,141100,3441502300,51300,51200,51300,51200,114
20250207,141000,3435657100,51200,51100,51300,51100,46
20250207,140900,3433303100,51000,51200,51300,51000,98
20250207,140800,3428297200,51200,51200,51300,51200,83
20250207,140700,3424046900,51300,51000,51300,51000,156
20250207,140600,3416055900,51100,51100,51200,51100,398
20250207,140500,3395681900,51100,51000,51100,51000,80
20250207,140400,3391598600,51100,51100,51100,51000,44
20250207,140300,3389353000,51000,51100,51100,51000,44
20250207,140200,3387107600,51000,51000,51100,51000,32
20250207,140100,3385475100,51100,51100,51100,51000,264
20250207,140000,3372009900,51100,51100,51100,51000,31
20250207,135900,3370428400,51200,51000,51200,50900,487
20250207,135800,3345570100,50900,51000,51000,50900,59
20250207,135700,3342566600,51000,50900,51000,50900,46
20250207,135600,3340224300,50900,50900,51000,50900,69
20250207,135500,3336710800,51000,51000,51100,50900,45
20250207,135400,3334417200,51000,51000,51000,50900,51
20250207,135300,3331818800,51000,50900,51000,50900,66
20250207,135200,3328459200,51000,50900,51000,50900,63
20250207,135100,3325249900,51000,51000,51000,50900,15
20250207,135000,3324485400,51000,51000,51100,50900,39
20250207,134900,3322499100,51000,51000,51100,50900,60
20250207,134800,3319440200,51000,51000,51100,50900,80
20250207,134700,3315360300,50900,50900,51000,50900,235
20250207,134600,3303380000,50900,51000,51000,50900,44
20250207,134500,3301139700,51000,50900,51000,50900,52
20250207,134400,3298491400,50900,50900,51100,50800,187
20250207,134300,3288973400,50900,50800,50900,50800,522
20250207,134200,3262454600,50800,50800,50800,50700,148
20250207,134100,3254939900,50800,50800,50900,50800,99
20250207,134000,3249909100,50900,50800,50900,50800,92
20250207,133900,3245234300,50900,51100,51100,50800,2040
20250207,133800,3141335200,51100,51200,51200,51000,90
20250207,133700,3136743300,51000,51300,51300,51000,2123
20250207,133600,3028133100,51300,51200,51300,51200,54
20250207,133500,3025367000,51200,51300,51300,51200,79
20250207,133400,3021321000,51300,51200,51300,51200,386
20250207,133300,3001525300,51300,51200,51300,51200,79
20250207,133200,2997479300,51200,51300,51300,51200,28
20250207,133100,2996044600,51200,51300,51300,51200,76
20250207,133000,2992151100,51200,51300,51300,51200,70
20250207,132900,2988564700,51200,51300,51300,51200,46
20250207,132800,2986208700,51300,51300,51300,51200,95
20250207,132700,2981340400,51300,51300,51300,51200,597
20250207,132600,2950717000,51400,51400,51400,51300,54
20250207,132500,2947945200,51400,51300,51400,51300,71
20250207,132400,2944302200,51400,51300,51400,51300,43
20250207,132300,2942094500,51300,51300,51400,51300,58
20250207,132200,2939118300,51300,51300,51400,51300,43
20250207,132100,2936912200,51400,51400,51400,51300,89
20250207,132000,2932340200,51300,51300,51400,51300,126
20250207,131900,2925875800,51300,51300,51400,51300,339
20250207,131800,2908484300,51400,51400,51400,51300,97
20250207,131700,2903507800,51400,51300,51400,51300,89
20250207,131600,2898939600,51300,51300,51400,51300,44
20250207,131500,2896682100,51400,51300,51400,51300,9
20250207,131400,2896220000,51300,51400,51400,51300,103
20250207,131300,2890930800,51400,51400,51400,51300,76
20250207,131200,2887028500,51400,51300,51400,51300,76
20250207,131100,2883126400,51400,51400,51400,51300,52
20250207,131000,2880458000,51300,51300,51400,51300,42
20250207,130900,2878303300,51400,51300,51400,51300,50
20250207,130800,2875737200,51400,51400,51400,51300,82
20250207,130700,2871526300,51400,51400,51400,51300,33
20250207,130600,2869832700,51300,51400,51400,51300,60
20250207,130500,2866753500,51300,51400,51400,51300,47
20250207,130400,2864341900,51400,51400,51400,51300,184
20250207,130300,2854887000,51400,51500,51500,51400,55
20250207,130200,2852059300,51400,51400,51500,51400,61
20250207,130100,2848923300,51500,51400,51500,51400,37
20250207,130000,2847020400,51400,51400,51500,51400,88
20250207,125900,2842496500,51400,51400,51500,51400,48
20250207,125800,2840029200,51500,51400,51500,51400,85
20250207,125700,2835659200,51500,51500,51600,51500,27
20250207,125600,2834267800,51400,51500,51500,51400,110
20250207,125500,2828608400,51500,51500,51500,51400,79
20250207,125400,2824545400,51400,51600,51600,51400,80
20250207,125300,2820426200,51600,51400,51600,51400,95
20250207,125200,2815539300,51500,51500,51600,51400,38
20250207,125100,2813584900,51500,51500,51600,51400,125
20250207,125000,2807149000,51500,51500,51600,51500,48
20250207,124900,2804676600,51500,51600,51600,51400,165
20250207,124800,2796182100,51500,51500,51600,51500,125
20250207,124700,2789744200,51500,51500,51600,51400,156
20250207,124600,2781712900,51500,51500,51500,51400,19
20250207,124500,2780735500,51500,51400,51500,51400,50
20250207,124400,2778162500,51400,51500,51500,51400,81
20250207,124300,2773997300,51500,51500,51500,51400,45
20250207,124200,2771683800,51500,51400,51500,51400,53
20250207,124100,2768959200,51500,51500,51500,51400,35
20250207,124000,2767159800,51500,51600,51700,51500,67
20250207,123900,2763707800,51600,51600,51600,51500,53
20250207,123800,2760978000,51500,51600,51600,51500,38
20250207,123700,2759020600,51600,51400,51600,51400,57
20250207,123600,2756086000,51500,51400,51600,51400,34
20250207,123500,2754336400,51500,51700,51700,51400,191
20250207,123400,2744502400,51400,51500,51700,51400,56
20250207,123300,2741617100,51500,51700,51700,51500,54
20250207,123200,2738833700,51700,51800,51800,51600,56
20250207,123100,2735943000,51500,51800,51800,51500,10
20250207,123000,2735426800,51700,51600,51700,51500,256
20250207,122900,2722207100,51500,51600,51600,51500,175
20250207,122800,2713190100,51700,51700,51700,51600,48
20250207,122700,2710712000,51600,51600,51700,51600,280
20250207,122600,2696240700,51700,51600,51700,51600,44
20250207,122500,2693969700,51600,51700,51700,51600,60
20250207,122400,2690872600,51600,51700,51700,51600,26
20250207,122300,2689530800,51700,51600,51700,51600,87
20250207,122200,2685038000,51600,51700,51700,51600,28
20250207,122100,2683592200,51700,51800,51800,51600,225
20250207,122000,2671963100,51700,51600,51800,51600,70
20250207,121900,2668349100,51600,51700,51700,51600,26
20250207,121800,2667006600,51700,51700,51900,51600,198
20250207,121700,2656770600,51700,51900,51900,51700,123
20250207,121600,2650400900,51500,51900,51900,51500,77
20250207,121500,2646428000,51800,51500,51800,51500,751
20250207,121400,2607556000,51500,51600,51700,51500,621
20250207,121300,2575547200,51600,51400,51700,51400,111
20250207,121200,2569832900,51500,51600,51600,51400,17
20250207,121100,2568957500,51600,51500,51600,51500,100
20250207,121000,2563805100,51600,51500,51600,51500,41
20250207,120900,2561693300,51500,51400,51700,51300,401
20250207,120800,2541076600,51400,51200,51400,51200,60
20250207,120700,2538001800,51300,51300,51400,51300,954
20250207,120600,2489038000,51300,51400,51400,51300,605
20250207,120500,2458001300,51400,51300,51400,51300,57
20250207,120400,2455075400,51400,51400,51400,51300,106
20250207,120300,2449630000,51400,51400,51400,51300,114
20250207,120200,2443773900,51300,51300,51400,51300,104
20250207,120100,2438436400,51300,51300,51400,51300,67
20250207,120000,2434997300,51400,51400,51400,51300,69
20250207,115900,2431454300,51400,51300,51400,51300,51
20250207,115800,2428836500,51300,51400,51400,51300,33
20250207,115700,2427142400,51400,51500,51500,51300,154
20250207,115600,2419230400,51500,51500,51500,51400,12
20250207,115500,2418613000,51400,51500,51500,51400,55
20250207,115400,2415785700,51500,51500,51700,51400,122
20250207,115300,2409508000,51500,51500,51500,51400,13
20250207,115200,2408839000,51500,51400,51500,51400,72
20250207,115100,2405137200,51500,51500,51500,51400,32
20250207,115000,2403491800,51500,51400,51500,51400,41
20250207,114900,2401384100,51400,51500,51500,51400,167
20250207,114800,2392786900,51500,51500,51500,51400,122
20250207,114700,2386509300,51500,51500,51500,51400,44
20250207,114600,2384246900,51400,51500,51500,51400,37
20250207,114500,2382344600,51400,51500,51500,51400,63
20250207,114400,2379105600,51500,51500,51500,51400,31
20250207,114300,2377509600,51500,51600,51700,51500,187
20250207,114200,2367863000,51500,51500,51700,51500,51
20250207,114100,2365234100,51600,51600,51600,51500,17
20250207,114000,2364357500,51600,51600,51700,51500,129
20250207,113900,2357701700,51500,51500,51700,51500,47
20250207,113800,2355277200,51600,51500,51600,51500,52
20250207,113700,2352598700,51500,51600,51600,51500,24
20250207,113600,2351362500,51500,51500,51600,51500,66
20250207,113500,2347962300,51500,51500,51600,51500,53
20250207,113400,2345232400,51500,51500,51600,51400,314
20250207,113300,2329051200,51500,51500,51500,51400,59
20250207,113200,2326017700,51400,51500,51500,51400,139
20250207,113100,2318872700,51500,51500,51700,51500,125
20250207,113000,2312434800,51700,51400,51700,51400,95
20250207,112900,2307544000,51400,51500,51600,51400,141
20250207,112800,2300285900,51600,51400,51600,51400,38
20250207,112700,2298332100,51600,51400,51600,51400,35
20250207,112600,2296532200,51500,51500,51500,51400,60
20250207,112500,2293445800,51500,51600,51700,51400,35
20250207,112400,2291643700,51600,51400,51600,51400,62
20250207,112300,2288456200,51400,51500,51500,51400,9
20250207,112200,2287993200,51400,51500,51600,51400,60
20250207,112100,2284907800,51500,51500,51500,51400,93
20250207,112000,2280124100,51400,51500,51500,51400,11
20250207,111900,2279558600,51500,51400,51500,51400,189
20250207,111800,2269843300,51500,51400,51500,51400,21
20250207,111700,2268763300,51500,51500,51500,51400,47
20250207,111600,2266346900,51500,51500,51600,51400,92
20250207,111500,2261612100,51500,51500,51500,51500,12
20250207,111400,2260994100,51600,51500,51600,51500,11
20250207,111300,2260427200,51400,51500,51500,51400,43
20250207,111200,2258215900,51400,51300,51500,51300,22
20250207,111100,2257086400,51400,51400,51500,51400,10
20250207,111000,2256572300,51400,51400,51600,51400,36
20250207,110900,2254720700,51600,51500,51600,51400,104
20250207,110800,2249368600,51500,51500,51600,51500,26
20250207,110700,2248029400,51400,51500,51600,51400,216
20250207,110600,2236910900,51500,51500,51500,51400,20
20250207,110500,2235882400,51400,51500,51600,51400,19
20250207,110400,2234904600,51600,51500,51600,51400,56
20250207,110300,2232025200,51500,51500,51500,51400,83
20250207,110200,2227754700,51500,51600,51600,51500,290
20250207,110100,2212818300,51600,51500,51700,51500,40
20250207,110000,2210754300,51600,51500,51600,51500,21
20250207,105900,2209672300,51600,51800,51800,51500,190
20250207,105800,2199867000,51600,51700,51900,51500,984
20250207,105700,2149109300,51700,51900,51900,51700,51
20250207,105600,2146467600,51800,52100,52100,51800,309
20250207,105500,2130460400,51900,52200,52200,51800,610
20250207,105400,2098829900,52100,52200,52400,52100,784
20250207,105300,2057868200,52200,51900,52200,51900,585
20250207,105200,2027411800,51900,51700,51900,51600,49
20250207,105100,2024876600,51600,51700,52000,51600,495
20250207,105000,1999304200,51900,52200,52200,51600,563
20250207,104900,1970092000,52200,51900,52200,51900,620
20250207,104800,1937810600,51700,52000,52100,51700,264
20250207,104700,1924122100,52000,51800,52300,51800,525
20250207,104600,1896806900,52000,51700,52000,51700,104
20250207,104500,1891418100,51600,51700,51800,51600,127
20250207,104400,1884858200,51800,51800,51800,51700,14
20250207,104300,1884133400,51900,51700,51900,51700,32
20250207,104200,1882478300,52000,51800,52000,51800,450
20250207,104100,1859143500,51700,51600,51800,51600,780
20250207,104000,1818829200,51600,51400,51700,51400,373
20250207,103900,1799610100,51300,51300,51600,51300,287
20250207,103800,1784852100,51300,51400,51500,51300,151
20250207,103700,1777091300,51500,51400,51500,51300,144
20250207,103600,1769688500,51400,51400,51400,51300,20
20250207,103500,1768661000,51300,51400,51400,51300,115
20250207,103400,1762761000,51300,51400,51700,51300,100
20250207,103300,1757609400,51300,51300,51300,51300,52
20250207,103200,1754941800,51200,51300,51400,51200,259
20250207,103100,1741659100,51200,51300,51300,51200,32
20250207,103000,1740020100,51300,51300,51400,51200,69
20250207,102900,1736485100,51300,51200,51400,51200,30
20250207,102800,1734948400,51200,51300,51300,51200,154
20250207,102700,1727050800,51200,51300,51300,51200,31
20250207,102600,1725462600,51200,51300,51300,51200,240
20250207,102500,1713158100,51200,51300,51300,51200,48
20250207,102400,1710696800,51300,51300,51300,51200,82
20250207,102300,1706490900,51200,51300,51300,51200,38
20250207,102200,1704545000,51300,51300,51300,51200,38
20250207,102100,1702597300,51400,51200,51400,51200,161
20250207,102000,1694340900,51300,51200,51300,51200,31
20250207,101900,1692753100,51200,51200,51200,51200,36
20250207,101800,1690909900,51200,51400,51500,51100,969
20250207,101700,1641221500,51400,51500,51500,51400,23
20250207,101600,1640039000,51400,51400,51500,51400,85
20250207,101500,1635663800,51500,51600,51600,51500,35
20250207,101400,1633861200,51700,51500,51700,51500,66
20250207,101300,1630458500,51500,51500,51500,51500,5
20250207,101200,1630201000,51500,51500,51500,51500,12
20250207,101100,1629583000,51500,51600,51600,51500,41
20250207,101000,1627471400,51500,51500,51500,51500,65
20250207,100900,1624123900,51500,51500,51500,51500,1
20250207,100800,1624072400,51400,51500,51600,51400,47
20250207,100700,1621650700,51600,51400,51600,51400,90
20250207,100600,1617006900,51400,51400,51500,51400,364
20250207,100500,1598262200,51400,51400,51500,51400,115
20250207,100400,1592350700,51400,51600,51600,51400,304
20250207,100300,1576690800,51600,51600,51600,51600,25
20250207,100200,1575400800,51600,51700,51700,51600,56
20250207,100100,1572506200,51700,51800,51800,51700,13
20250207,100000,1571833900,51700,51500,51700,51500,149
20250207,095900,1564130800,51500,51500,51500,51500,20
20250207,095800,1563100800,51400,51500,51500,51400,75
20250207,095700,1559241500,51400,51500,51500,51400,112
20250207,095600,1553475500,51600,51600,51600,51600,28
20250207,095500,1552030700,51600,51500,51600,51500,138
20250207,095400,1544923600,51400,51500,51600,51400,107
20250207,095300,1539413100,51500,51700,51700,51500,7
20250207,095200,1539051900,51800,51400,51800,51400,1112
20250207,095100,1481668200,51400,51600,51700,51400,331
20250207,095000,1464602200,51600,51900,51900,51600,787
20250207,094900,1423896800,51900,51900,51900,51800,108
20250207,094800,1418296900,51900,52000,52000,51900,666
20250207,094700,1383723200,52000,52200,52200,52000,694
20250207,094600,1347587300,52300,52400,52400,52200,126
20250207,094500,1341001400,52500,52500,52500,52500,11
20250207,094400,1340423900,52600,52400,52600,52100,1007
20250207,094300,1287688900,52400,52400,52400,52400,51
20250207,094200,1285016500,52600,52500,52600,52500,903
20250207,094100,1237573600,52500,52500,52600,52500,159
20250207,094000,1229226000,52600,52400,52700,52400,1054
20250207,093900,1173853400,52400,52400,52400,52400,0
20250207,093800,1173853400,52400,52800,52800,52400,319
20250207,093700,1157057500,52700,52600,52700,52600,93
20250207,093600,1152157700,52600,52600,52700,52600,168
20250207,093500,1143320300,52700,52300,52700,52300,719
20250207,093400,1105582300,52400,52800,52800,52400,3
20250207,093300,1105424700,52700,52500,52700,52300,627
20250207,093200,1072478500,52500,52600,52700,52500,418
20250207,093100,1050453200,52600,52600,52600,52600,38
20250207,093000,1048454400,52800,52400,52800,52300,43
20250207,092900,1046204600,52700,52500,52700,52400,916
20250207,092800,998019400,52500,52700,52700,52500,702
20250207,092700,961121300,52800,52800,52800,52600,457
20250207,092600,937027500,52900,53000,53000,52900,443
20250207,092500,913574200,53000,52900,53000,52600,237
20250207,092400,901054000,52900,52800,53000,52700,851
20250207,092300,856071300,52500,52800,52800,52500,231
20250207,092200,843926000,52800,53100,53100,52800,517
20250207,092100,816558200,53100,53000,53100,53000,601
20250207,092000,784662300,53100,52800,53100,52800,572
20250207,091900,754317100,52900,53000,53200,52800,616
20250207,091800,721675500,53000,53000,53300,53000,1115
20250207,091700,662460700,53000,52800,53000,52800,2350
20250207,091600,538041000,52700,52700,52700,52600,469
20250207,091500,513345200,52700,52800,52900,52400,884
20250207,091400,466615800,52400,52600,52800,52300,595
20250207,091300,435232400,52700,52700,52700,52600,32
20250207,091200,433546300,52000,52600,52700,52000,704
20250207,091100,396662900,52600,52800,52800,52600,432
20250207,091000,373855400,52800,52600,52800,52500,1005
20250207,090900,320953000,52500,52500,52500,52500,397
20250207,090800,300110500,52200,52300,52400,52200,406
20250207,090700,278879500,52300,52200,52300,52200,751
20250207,090600,239621500,52200,52300,52300,52200,486
20250207,090500,214204900,52300,52000,52500,52000,328
20250207,090400,197061000,52200,52200,52200,52200,343
20250207,090300,179156400,52300,52200,52300,51900,632
20250207,090200,146260700,52200,52500,52500,52100,553
20250207,090100,117407800,52500,52300,52600,52200,435
20250207,090000,94601200,52200,53000,53000,52200,1792