KissMeData/399720/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,213600,52091299200,57400,57400,57400,57400,6780
20250214,213500,52091299200,57400,57400,57400,57400,0
20250214,213400,52091299200,57400,57400,57400,57400,0
20250214,213300,52091299200,57400,57400,57400,57400,0
20250214,213200,52091299200,57400,57400,57400,57400,0
20250214,213100,52091299200,57400,57400,57400,57400,0
20250214,213000,52091299200,57400,57400,57400,57400,0
20250214,212900,52091299200,57400,57400,57400,57400,0
20250214,212800,52091299200,57400,57400,57400,57400,0
20250214,212700,52091299200,57400,57400,57400,57400,0
20250214,212600,52091299200,57400,57400,57400,57400,0
20250214,212500,52091299200,57400,57400,57400,57400,0
20250214,212400,52091299200,57400,57400,57400,57400,0
20250214,212300,52091299200,57400,57400,57400,57400,0
20250214,212200,52091299200,57400,57400,57400,57400,0
20250214,212100,52091299200,57400,57400,57400,57400,0
20250214,212000,52091299200,57400,57400,57400,57400,0
20250214,211900,52091299200,57400,57400,57400,57400,0
20250214,211800,52091299200,57400,57400,57400,57400,0
20250214,211700,52091299200,57400,57400,57400,57400,0
20250214,211600,52091299200,57400,57400,57400,57400,0
20250214,211500,52091299200,57400,57400,57400,57400,0
20250214,211400,52091299200,57400,57400,57400,57400,0
20250214,211300,52091299200,57400,57400,57400,57400,0
20250214,211200,52091299200,57400,57400,57400,57400,0
20250214,211100,52091299200,57400,57400,57400,57400,0
20250214,211000,52091299200,57400,57400,57400,57400,0
20250214,210900,52091299200,57400,57400,57400,57400,0
20250214,210800,52091299200,57400,57400,57400,57400,0
20250214,210700,52091299200,57400,57400,57400,57400,0
20250214,210600,52091299200,57400,57400,57400,57400,6780
20250214,210500,52091299200,57400,57400,57400,57400,0
20250214,210400,52091299200,57400,57400,57400,57400,0
20250214,210300,52091299200,57400,57400,57400,57400,0
20250214,210200,52091299200,57400,57400,57400,57400,0
20250214,210100,52091299200,57400,57400,57400,57400,0
20250214,210000,52091299200,57400,57400,57400,57400,0
20250214,205900,52091299200,57400,57400,57400,57400,0
20250214,205800,52091299200,57400,57400,57400,57400,0
20250214,205700,52091299200,57400,57400,57400,57400,0
20250214,205600,52091299200,57400,57400,57400,57400,0
20250214,205500,52091299200,57400,57400,57400,57400,0
20250214,205400,52091299200,57400,57400,57400,57400,0
20250214,205300,52091299200,57400,57400,57400,57400,0
20250214,205200,52091299200,57400,57400,57400,57400,0
20250214,205100,52091299200,57400,57400,57400,57400,0
20250214,205000,52091299200,57400,57400,57400,57400,0
20250214,204900,52091299200,57400,57400,57400,57400,0
20250214,204800,52091299200,57400,57400,57400,57400,0
20250214,204700,52091299200,57400,57400,57400,57400,0
20250214,204600,52091299200,57400,57400,57400,57400,0
20250214,204500,52091299200,57400,57400,57400,57400,0
20250214,204400,52091299200,57400,57400,57400,57400,0
20250214,204300,52091299200,57400,57400,57400,57400,0
20250214,204200,52091299200,57400,57400,57400,57400,0
20250214,204100,52091299200,57400,57400,57400,57400,0
20250214,204000,52091299200,57400,57400,57400,57400,0
20250214,203900,52091299200,57400,57400,57400,57400,0
20250214,203800,52091299200,57400,57400,57400,57400,0
20250214,203700,52091299200,57400,57400,57400,57400,0
20250214,203600,52091299200,57400,57400,57400,57400,6780
20250214,203500,52091299200,57400,57400,57400,57400,0
20250214,203400,52091299200,57400,57400,57400,57400,0
20250214,203300,52091299200,57400,57400,57400,57400,0
20250214,203200,52091299200,57400,57400,57400,57400,0
20250214,203100,52091299200,57400,57400,57400,57400,0
20250214,203000,52091299200,57400,57400,57400,57400,0
20250214,202900,52091299200,57400,57400,57400,57400,0
20250214,202800,52091299200,57400,57400,57400,57400,0
20250214,202700,52091299200,57400,57400,57400,57400,0
20250214,202600,52091299200,57400,57400,57400,57400,0
20250214,202500,52091299200,57400,57400,57400,57400,0
20250214,202400,52091299200,57400,57400,57400,57400,0
20250214,202300,52091299200,57400,57400,57400,57400,0
20250214,202200,52091299200,57400,57400,57400,57400,0
20250214,202100,52091299200,57400,57400,57400,57400,0
20250214,202000,52091299200,57400,57400,57400,57400,0
20250214,201900,52091299200,57400,57400,57400,57400,0
20250214,201800,52091299200,57400,57400,57400,57400,0
20250214,201700,52091299200,57400,57400,57400,57400,0
20250214,201600,52091299200,57400,57400,57400,57400,0
20250214,201500,52091299200,57400,57400,57400,57400,0
20250214,201400,52091299200,57400,57400,57400,57400,0
20250214,201300,52091299200,57400,57400,57400,57400,0
20250214,201200,52091299200,57400,57400,57400,57400,0
20250214,201100,52091299200,57400,57400,57400,57400,0
20250214,201000,52091299200,57400,57400,57400,57400,0
20250214,200900,52091299200,57400,57400,57400,57400,0
20250214,200800,52091299200,57400,57400,57400,57400,0
20250214,200700,52091299200,57400,57400,57400,57400,0
20250214,200600,52091299200,57400,57400,57400,57400,6780
20250214,200500,52091299200,57400,57400,57400,57400,0
20250214,200400,52091299200,57400,57400,57400,57400,0
20250214,200300,52091299200,57400,57400,57400,57400,0
20250214,200200,52091299200,57400,57400,57400,57400,0
20250214,200100,52091299200,57400,57400,57400,57400,0
20250214,200000,52091299200,57400,57400,57400,57400,0
20250214,195900,52091299200,57400,57400,57400,57400,0
20250214,195800,52091299200,57400,57400,57400,57400,0
20250214,195700,52091299200,57400,57400,57400,57400,0
20250214,195600,52091299200,57400,57400,57400,57400,0
20250214,195500,52091299200,57400,57400,57400,57400,0
20250214,195400,52091299200,57400,57400,57400,57400,0
20250214,195300,52091299200,57400,57400,57400,57400,0
20250214,195200,52091299200,57400,57400,57400,57400,0
20250214,195100,52091299200,57400,57400,57400,57400,0
20250214,195000,52091299200,57400,57400,57400,57400,0
20250214,194900,52091299200,57400,57400,57400,57400,0
20250214,194800,52091299200,57400,57400,57400,57400,0
20250214,194700,52091299200,57400,57400,57400,57400,0
20250214,194600,52091299200,57400,57400,57400,57400,0
20250214,194500,52091299200,57400,57400,57400,57400,0
20250214,194400,52091299200,57400,57400,57400,57400,0
20250214,194300,52091299200,57400,57400,57400,57400,0
20250214,194200,52091299200,57400,57400,57400,57400,0
20250214,194100,52091299200,57400,57400,57400,57400,0
20250214,194000,52091299200,57400,57400,57400,57400,0
20250214,193900,52091299200,57400,57400,57400,57400,0
20250214,193800,52091299200,57400,57400,57400,57400,0
20250214,193700,52091299200,57400,57400,57400,57400,0
20250214,193600,52091299200,57400,57400,57400,57400,6780
20250214,193500,52091299200,57400,57400,57400,57400,0
20250214,193400,52091299200,57400,57400,57400,57400,0
20250214,193300,52091299200,57400,57400,57400,57400,0
20250214,193200,52091299200,57400,57400,57400,57400,0
20250214,193100,52091299200,57400,57400,57400,57400,0
20250214,193000,52091299200,57400,57400,57400,57400,0
20250214,192900,52091299200,57400,57400,57400,57400,0
20250214,192800,52091299200,57400,57400,57400,57400,0
20250214,192700,52091299200,57400,57400,57400,57400,0
20250214,192600,52091299200,57400,57400,57400,57400,0
20250214,192500,52091299200,57400,57400,57400,57400,0
20250214,192400,52091299200,57400,57400,57400,57400,0
20250214,192300,52091299200,57400,57400,57400,57400,0
20250214,192200,52091299200,57400,57400,57400,57400,0
20250214,192100,52091299200,57400,57400,57400,57400,0
20250214,192000,52091299200,57400,57400,57400,57400,0
20250214,191900,52091299200,57400,57400,57400,57400,0
20250214,191800,52091299200,57400,57400,57400,57400,0
20250214,191700,52091299200,57400,57400,57400,57400,0
20250214,191600,52091299200,57400,57400,57400,57400,0
20250214,191500,52091299200,57400,57400,57400,57400,0
20250214,191400,52091299200,57400,57400,57400,57400,0
20250214,191300,52091299200,57400,57400,57400,57400,0
20250214,191200,52091299200,57400,57400,57400,57400,0
20250214,191100,52091299200,57400,57400,57400,57400,0
20250214,191000,52091299200,57400,57400,57400,57400,0
20250214,190900,52091299200,57400,57400,57400,57400,0
20250214,190800,52091299200,57400,57400,57400,57400,0
20250214,190700,52091299200,57400,57400,57400,57400,0
20250214,190600,52091299200,57400,57400,57400,57400,6780
20250214,190500,52091299200,57400,57400,57400,57400,0
20250214,190400,52091299200,57400,57400,57400,57400,0
20250214,190300,52091299200,57400,57400,57400,57400,0
20250214,190200,52091299200,57400,57400,57400,57400,0
20250214,190100,52091299200,57400,57400,57400,57400,0
20250214,190000,52091299200,57400,57400,57400,57400,0
20250214,185900,52091299200,57400,57400,57400,57400,0
20250214,185800,52091299200,57400,57400,57400,57400,0
20250214,185700,52091299200,57400,57400,57400,57400,0
20250214,185600,52091299200,57400,57400,57400,57400,0
20250214,185500,52091299200,57400,57400,57400,57400,0
20250214,185400,52091299200,57400,57400,57400,57400,0
20250214,185300,52091299200,57400,57400,57400,57400,0
20250214,185200,52091299200,57400,57400,57400,57400,0
20250214,185100,52091299200,57400,57400,57400,57400,0
20250214,185000,52091299200,57400,57400,57400,57400,0
20250214,184900,52091299200,57400,57400,57400,57400,0
20250214,184800,52091299200,57400,57400,57400,57400,0
20250214,184700,52091299200,57400,57400,57400,57400,0
20250214,184600,52091299200,57400,57400,57400,57400,0
20250214,184500,52091299200,57400,57400,57400,57400,0
20250214,184400,52091299200,57400,57400,57400,57400,0
20250214,184300,52091299200,57400,57400,57400,57400,0
20250214,184200,52091299200,57400,57400,57400,57400,0
20250214,184100,52091299200,57400,57400,57400,57400,0
20250214,184000,52091299200,57400,57400,57400,57400,0
20250214,183900,52091299200,57400,57400,57400,57400,0
20250214,183800,52091299200,57400,57400,57400,57400,0
20250214,183700,52091299200,57400,57400,57400,57400,0
20250214,183600,52091299200,57400,57400,57400,57400,6780
20250214,183500,52091299200,57400,57400,57400,57400,0
20250214,183400,52091299200,57400,57400,57400,57400,0
20250214,183300,52091299200,57400,57400,57400,57400,0
20250214,183200,52091299200,57400,57400,57400,57400,0
20250214,183100,52091299200,57400,57400,57400,57400,0
20250214,183000,52091299200,57400,57400,57400,57400,0
20250214,182900,52091299200,57400,57400,57400,57400,0
20250214,182800,52091299200,57400,57400,57400,57400,0
20250214,182700,52091299200,57400,57400,57400,57400,0
20250214,182600,52091299200,57400,57400,57400,57400,0
20250214,182500,52091299200,57400,57400,57400,57400,0
20250214,182400,52091299200,57400,57400,57400,57400,0
20250214,182300,52091299200,57400,57400,57400,57400,0
20250214,182200,52091299200,57400,57400,57400,57400,0
20250214,182100,52091299200,57400,57400,57400,57400,0
20250214,182000,52091299200,57400,57400,57400,57400,0
20250214,181900,52091299200,57400,57400,57400,57400,0
20250214,181800,52091299200,57400,57400,57400,57400,0
20250214,181700,52091299200,57400,57400,57400,57400,0
20250214,181600,52091299200,57400,57400,57400,57400,0
20250214,181500,52091299200,57400,57400,57400,57400,0
20250214,181400,52091299200,57400,57400,57400,57400,0
20250214,181300,52091299200,57400,57400,57400,57400,0
20250214,181200,52091299200,57400,57400,57400,57400,0
20250214,181100,52091299200,57400,57400,57400,57400,0
20250214,181000,52091299200,57400,57400,57400,57400,0
20250214,180900,52091299200,57400,57400,57400,57400,0
20250214,180800,52091299200,57400,57400,57400,57400,0
20250214,180700,52091299200,57400,57400,57400,57400,0
20250214,180600,52091299200,57400,57400,57400,57400,6780
20250214,180500,52091299200,57400,57400,57400,57400,0
20250214,180400,52091299200,57400,57400,57400,57400,0
20250214,180300,52091299200,57400,57400,57400,57400,0
20250214,180200,52091299200,57400,57400,57400,57400,0
20250214,180100,52091299200,57400,57400,57400,57400,0
20250214,180000,52091299200,57400,57400,57400,57400,0
20250214,175900,52091299200,57400,57400,57400,57400,0
20250214,175800,52091299200,57400,57400,57400,57400,0
20250214,175700,52091299200,57400,57400,57400,57400,0
20250214,175600,52091299200,57400,57400,57400,57400,0
20250214,175500,52091299200,57400,57400,57400,57400,0
20250214,175400,52091299200,57400,57400,57400,57400,0
20250214,175300,52091299200,57400,57400,57400,57400,0
20250214,175200,52091299200,57400,57400,57400,57400,0
20250214,175100,52091299200,57400,57400,57400,57400,0
20250214,175000,52091299200,57400,57400,57400,57400,0
20250214,174900,52091299200,57400,57400,57400,57400,0
20250214,174800,52091299200,57400,57400,57400,57400,0
20250214,174700,52091299200,57400,57400,57400,57400,0
20250214,174600,52091299200,57400,57400,57400,57400,0
20250214,174500,52091299200,57400,57400,57400,57400,0
20250214,174400,52091299200,57400,57400,57400,57400,0
20250214,174300,52091299200,57400,57400,57400,57400,0
20250214,174200,52091299200,57400,57400,57400,57400,0
20250214,174100,52091299200,57400,57400,57400,57400,0
20250214,174000,52091299200,57400,57400,57400,57400,0
20250214,173900,52091299200,57400,57400,57400,57400,0
20250214,173800,52091299200,57400,57400,57400,57400,0
20250214,173700,52091299200,57400,57400,57400,57400,0
20250214,173600,52091299200,57400,57400,57400,57400,6780
20250214,173500,52091299200,57400,57400,57400,57400,0
20250214,173400,52091299200,57400,57400,57400,57400,0
20250214,173300,52091299200,57400,57400,57400,57400,0
20250214,173200,52091299200,57400,57400,57400,57400,0
20250214,173100,52091299200,57400,57400,57400,57400,0
20250214,173000,52091299200,57400,57400,57400,57400,0
20250214,172900,52091299200,57400,57400,57400,57400,0
20250214,172800,52091299200,57400,57400,57400,57400,0
20250214,172700,52091299200,57400,57400,57400,57400,0
20250214,172600,52091299200,57400,57400,57400,57400,0
20250214,172500,52091299200,57400,57400,57400,57400,0
20250214,172400,52091299200,57400,57400,57400,57400,0
20250214,172300,52091299200,57400,57400,57400,57400,0
20250214,172200,52091299200,57400,57400,57400,57400,0
20250214,172100,52091299200,57400,57400,57400,57400,0
20250214,172000,52091299200,57400,57400,57400,57400,0
20250214,171900,52091299200,57400,57400,57400,57400,0
20250214,171800,52091299200,57400,57400,57400,57400,0
20250214,171700,52091299200,57400,57400,57400,57400,0
20250214,171600,52091299200,57400,57400,57400,57400,0
20250214,171500,52091299200,57400,57400,57400,57400,0
20250214,171400,52091299200,57400,57400,57400,57400,0
20250214,171300,52091299200,57400,57400,57400,57400,0
20250214,171200,52091299200,57400,57400,57400,57400,0
20250214,171100,52091299200,57400,57400,57400,57400,0
20250214,171000,52091299200,57400,57400,57400,57400,0
20250214,170900,52091299200,57400,57400,57400,57400,0
20250214,170800,52091299200,57400,57400,57400,57400,0
20250214,170700,52091299200,57400,57400,57400,57400,0
20250214,170600,52091299200,57400,57400,57400,57400,6780
20250214,170500,52091299200,57400,57400,57400,57400,0
20250214,170400,52091299200,57400,57400,57400,57400,0
20250214,170300,52091299200,57400,57400,57400,57400,0
20250214,170200,52091299200,57400,57400,57400,57400,0
20250214,170100,52091299200,57400,57400,57400,57400,0
20250214,170000,52091299200,57400,57400,57400,57400,0
20250214,165900,52091299200,57400,57400,57400,57400,0
20250214,165800,52091299200,57400,57400,57400,57400,0
20250214,165700,52091299200,57400,57400,57400,57400,0
20250214,165600,52091299200,57400,57400,57400,57400,0
20250214,165500,52091299200,57400,57400,57400,57400,0
20250214,165400,52091299200,57400,57400,57400,57400,0
20250214,165300,52091299200,57400,57400,57400,57400,0
20250214,165200,52091299200,57400,57400,57400,57400,0
20250214,165100,52091299200,57400,57400,57400,57400,0
20250214,165000,52091299200,57400,57400,57400,57400,0
20250214,164900,52091299200,57400,57400,57400,57400,0
20250214,164800,52091299200,57400,57400,57400,57400,0
20250214,164700,52091299200,57400,57400,57400,57400,0
20250214,164600,52091299200,57400,57400,57400,57400,0
20250214,164500,52091299200,57400,57400,57400,57400,0
20250214,164400,52091299200,57400,57400,57400,57400,0
20250214,164300,52091299200,57400,57400,57400,57400,0
20250214,164200,52091299200,57400,57400,57400,57400,0
20250214,164100,52091299200,57400,57400,57400,57400,0
20250214,164000,52091299200,57400,57400,57400,57400,0
20250214,163900,52091299200,57400,57400,57400,57400,0
20250214,163800,52091299200,57400,57400,57400,57400,0
20250214,163700,52091299200,57400,57400,57400,57400,0
20250214,163600,52091299200,57400,57400,57400,57400,6780
20250214,163500,52091299200,57400,57400,57400,57400,0
20250214,163400,52091299200,57400,57400,57400,57400,0
20250214,163300,52091299200,57400,57400,57400,57400,0
20250214,163200,52091299200,57400,57400,57400,57400,0
20250214,163100,52091299200,57400,57400,57400,57400,0
20250214,163000,52091299200,57400,57400,57400,57400,0
20250214,162900,52091299200,57400,57400,57400,57400,0
20250214,162800,52091299200,57400,57400,57400,57400,0
20250214,162700,52091299200,57400,57400,57400,57400,0
20250214,162600,52091299200,57400,57400,57400,57400,0
20250214,162500,52091299200,57400,57400,57400,57400,0
20250214,162400,52091299200,57400,57400,57400,57400,0
20250214,162300,52091299200,57400,57400,57400,57400,0
20250214,162200,52091299200,57400,57400,57400,57400,0
20250214,162100,52091299200,57400,57400,57400,57400,0
20250214,162000,52091299200,57400,57400,57400,57400,0
20250214,161900,52091299200,57400,57400,57400,57400,0
20250214,161800,52091299200,57400,57400,57400,57400,0
20250214,161700,52091299200,57400,57400,57400,57400,0
20250214,161600,52091299200,57400,57400,57400,57400,0
20250214,161500,52091299200,57400,57400,57400,57400,0
20250214,161400,52091299200,57400,57400,57400,57400,0
20250214,161300,52091299200,57400,57400,57400,57400,0
20250214,161200,52091299200,57400,57400,57400,57400,0
20250214,161100,52091299200,57400,57400,57400,57400,0
20250214,161000,52091299200,57400,57400,57400,57400,0
20250214,160900,52091299200,57400,57400,57400,57400,0
20250214,160800,52091299200,57400,57400,57400,57400,0
20250214,160700,52091299200,57400,57400,57400,57400,0
20250214,160600,52091299200,57400,57400,57400,57400,6780
20250214,160500,52091299200,57400,57400,57400,57400,0
20250214,160400,52091299200,57400,57400,57400,57400,0
20250214,160300,52091299200,57400,57400,57400,57400,0
20250214,160200,52091299200,57400,57400,57400,57400,0
20250214,160100,52091299200,57400,57400,57400,57400,0
20250214,160000,52091299200,57400,57400,57400,57400,0
20250214,155900,52091299200,57400,57400,57400,57400,0
20250214,155800,52091299200,57400,57400,57400,57400,0
20250214,155700,52091299200,57400,57400,57400,57400,0
20250214,155600,52091299200,57400,57400,57400,57400,0
20250214,155500,52091299200,57400,57400,57400,57400,0
20250214,155400,52091299200,57400,57400,57400,57400,0
20250214,155300,52091299200,57400,57400,57400,57400,0
20250214,155200,52091299200,57400,57400,57400,57400,0
20250214,155100,52091299200,57400,57400,57400,57400,0
20250214,155000,52091299200,57400,57400,57400,57400,0
20250214,154900,52091299200,57400,57400,57400,57400,0
20250214,154800,52091299200,57400,57400,57400,57400,0
20250214,154700,52091299200,57400,57400,57400,57400,0
20250214,154600,52091299200,57400,57400,57400,57400,0
20250214,154500,52091299200,57400,57400,57400,57400,0
20250214,154400,52091299200,57400,57400,57400,57400,0
20250214,154300,52091299200,57400,57400,57400,57400,0
20250214,154200,52091299200,57400,57400,57400,57400,0
20250214,154100,52091299200,57400,57400,57400,57400,0
20250214,154000,52091299200,57400,57400,57400,57400,0
20250214,153900,52091299200,57400,57400,57400,57400,0
20250214,153800,52091299200,57400,57400,57400,57400,0
20250214,153700,52091299200,57400,57400,57400,57400,0
20250214,153600,52091299200,57400,57400,57400,57400,6780
20250214,153500,52091299200,57400,57400,57400,57400,0
20250214,153400,52091299200,57400,57400,57400,57400,0
20250214,153300,52091299200,57400,57400,57400,57400,0
20250214,153200,52091299200,57400,57400,57400,57400,0
20250214,153100,52091299200,57400,57400,57400,57400,0
20250214,153000,52091299200,57400,57400,57400,57400,6780
20250214,152900,51702127200,57400,57400,57400,57400,0
20250214,152800,51702127200,57400,57400,57400,57400,0
20250214,152700,51702127200,57400,57400,57400,57400,0
20250214,152600,51702127200,57400,57400,57400,57400,0
20250214,152500,51702127200,57400,57400,57400,57400,0
20250214,152400,51702127200,57400,57400,57400,57400,0
20250214,152300,51702127200,57400,57400,57400,57400,0
20250214,152200,51702127200,57400,57400,57400,57400,0
20250214,152100,51702127200,57400,57400,57400,57400,0
20250214,152000,51702127200,57400,57400,57400,57400,0
20250214,151900,51702127200,57400,57400,57500,57400,775
20250214,151800,51657600100,57500,57500,57500,57400,938
20250214,151700,51603732600,57500,57400,57500,57400,621
20250214,151600,51568039200,57400,57300,57500,57300,924
20250214,151500,51514982300,57300,57400,57500,57300,444
20250214,151400,51489494800,57500,57300,57500,57300,496
20250214,151300,51461019700,57300,57300,57400,57300,1236
20250214,151200,51390171000,57300,57100,57300,57100,567
20250214,151100,51357763100,57100,57100,57300,57000,903
20250214,151000,51306251600,57100,57100,57300,57000,1212
20250214,150900,51237021500,57000,57100,57100,57000,602
20250214,150800,51202683800,57100,56800,57100,56800,912
20250214,150700,51150754100,56900,56900,56900,56800,866
20250214,150600,51101527400,56900,57000,57100,56900,1474
20250214,150500,51017478800,57000,57300,57300,57000,1316
20250214,150400,50942399900,57200,57000,57300,57000,2162
20250214,150300,50818743300,56900,57000,57100,56900,1532
20250214,150200,50731498600,57000,57100,57100,57000,479
20250214,150100,50704165100,57000,57000,57100,57000,947
20250214,150000,50650141700,57000,57000,57100,56900,1223
20250214,145900,50580462800,57000,57100,57100,57000,2006
20250214,145800,50466078000,57100,57200,57200,57100,747
20250214,145700,50423368600,57100,57200,57200,57000,4035
20250214,145600,50193204200,57200,57200,57300,57100,2053
20250214,145500,50075843500,57200,57400,57400,57200,1936
20250214,145400,49965019000,57300,57300,57400,57300,948
20250214,145300,49910690300,57300,57400,57500,57300,1994
20250214,145200,49796304900,57500,57500,57600,57400,740
20250214,145100,49753769300,57500,57600,57600,57500,2760
20250214,145000,49594948600,57600,57700,57700,57600,191
20250214,144900,49583941600,57700,57700,57700,57600,215
20250214,144800,49571539600,57700,57600,57700,57600,171
20250214,144700,49561677700,57800,57800,57800,57600,209
20250214,144600,49549611600,57800,57800,57900,57700,828
20250214,144500,49501806600,57900,57900,58000,57800,666
20250214,144400,49463301100,57800,57900,58100,57800,1629
20250214,144300,49368880000,57900,58000,58100,57900,408
20250214,144200,49345237000,58000,58100,58200,57900,840
20250214,144100,49296494300,58100,58100,58100,57900,699
20250214,144000,49255934600,58000,57900,58000,57900,742
20250214,143900,49212900200,57900,58000,58000,57900,597
20250214,143800,49178287000,58000,57900,58000,57800,402
20250214,143700,49155008700,58000,57700,58000,57700,1752
20250214,143600,49053667300,57700,57700,57800,57700,120
20250214,143500,49046734300,57800,57800,57800,57700,233
20250214,143400,49033276400,57800,57700,57800,57700,286
20250214,143300,49016756700,57800,57800,57800,57700,200
20250214,143200,49005212900,57800,57800,57800,57700,68
20250214,143100,49001282700,57800,57800,57800,57700,955
20250214,143000,48946167300,57800,57800,57900,57700,126
20250214,142900,48938881800,57800,57700,57900,57700,113
20250214,142800,48932345100,57900,57800,57900,57800,155
20250214,142700,48923382900,57800,57800,57900,57800,481
20250214,142600,48895561800,57800,57800,57800,57700,270
20250214,142500,48879975900,57800,57800,57900,57700,713
20250214,142400,48838815300,57700,57600,57800,57600,449
20250214,142300,48812920400,57700,57700,57700,57700,323
20250214,142200,48794283300,57700,57800,57900,57700,331
20250214,142100,48775166400,57800,57800,57900,57700,392
20250214,142000,48752482500,57700,57800,57800,57700,207
20250214,141900,48740528000,57700,57700,57800,57700,65
20250214,141800,48736773000,57800,57700,57800,57700,281
20250214,141700,48720534600,57700,57800,57800,57700,250
20250214,141600,48706101500,57700,57800,57800,57700,157
20250214,141500,48697036800,57800,57700,57800,57700,319
20250214,141400,48678600800,57800,57700,57800,57700,622
20250214,141300,48642675500,57700,57700,57800,57700,298
20250214,141200,48625479900,57800,57800,57800,57700,287
20250214,141100,48608912000,57700,57700,57800,57700,100
20250214,141000,48603139200,57700,57700,57800,57700,136
20250214,140900,48595289200,57600,57700,57800,57600,323
20250214,140800,48576647700,57700,57700,57800,57700,77
20250214,140700,48572203700,57700,57700,57800,57600,282
20250214,140600,48555933500,57700,57700,57700,57600,174
20250214,140500,48545903500,57700,57600,57700,57600,144
20250214,140400,48537597600,57600,57600,57700,57500,109
20250214,140300,48531314100,57600,57700,57800,57600,125
20250214,140200,48524103800,57600,57600,57700,57600,604
20250214,140100,48489296200,57600,57800,57800,57600,256
20250214,140000,48474540600,57700,57800,57800,57600,220
20250214,135900,48461831200,57600,57800,57800,57600,284
20250214,135800,48445440700,57800,57600,57800,57500,77
20250214,135700,48441000300,57600,57700,57800,57600,1118
20250214,135600,48376458500,57600,57600,57700,57500,271
20250214,135500,48360841200,57500,57500,57600,57500,328
20250214,135400,48341970900,57600,57400,57600,57400,533
20250214,135300,48311332800,57400,57500,57500,57400,244
20250214,135200,48297317900,57500,57500,57500,57400,719
20250214,135100,48256009600,57500,57400,57500,57400,136
20250214,135000,48248197000,57400,57600,57600,57400,306
20250214,134900,48230604400,57400,57500,57600,57400,347
20250214,134800,48210660400,57500,57600,57600,57400,244
20250214,134700,48196627300,57600,57500,57600,57400,255
20250214,134600,48181962500,57600,57700,57700,57500,310
20250214,134500,48164105700,57700,57700,57700,57600,236
20250214,134400,48150499700,57600,57700,57700,57400,6205
20250214,134300,47794165600,57700,57700,57700,57600,494
20250214,134200,47765671700,57700,57500,57700,57500,183
20250214,134100,47755116600,57600,57600,57600,57500,188
20250214,134000,47744299700,57500,57600,57600,57400,1692
20250214,133900,47646990800,57600,57800,57900,57600,319
20250214,133800,47628574500,57700,57700,58000,57700,909
20250214,133700,47576015000,57700,57600,57700,57600,159
20250214,133600,47566854100,57700,57700,57700,57600,522
20250214,133500,47536772000,57700,57600,57700,57600,367
20250214,133400,47515609300,57700,57500,57700,57400,1584
20250214,133300,47424470800,57500,57600,57600,57400,813
20250214,133200,47377733600,57500,57500,57700,57500,1230
20250214,133100,47306937700,57500,57500,57600,57500,411
20250214,133000,47283296200,57600,57600,57600,57600,626
20250214,132900,47247238600,57600,57700,57700,57600,1759
20250214,132800,47145829500,57800,57700,57800,57700,175
20250214,132700,47135719600,57700,57800,57800,57700,206
20250214,132600,47123823400,57800,57700,57800,57700,573
20250214,132500,47090758400,57700,57800,57800,57700,451
20250214,132400,47064713900,57800,57900,57900,57800,228
20250214,132300,47051527300,57800,57800,57900,57800,50
20250214,132200,47048634300,57800,57700,57800,57700,535
20250214,132100,47017758900,57700,57800,57800,57700,869
20250214,132000,46967585500,57800,57700,57800,57700,833
20250214,131900,46919507800,57800,57800,57900,57700,280
20250214,131800,46903321800,57800,57800,57900,57700,460
20250214,131700,46876729200,57800,57700,57900,57700,620
20250214,131600,46840901000,57700,57800,57800,57700,101
20250214,131500,46835065500,57800,57800,57800,57700,303
20250214,131400,46817567600,57800,57800,57800,57700,285
20250214,131300,46801114500,57700,57800,57900,57700,525
20250214,131200,46770767200,57800,57800,57900,57800,470
20250214,131100,46743598300,57900,57900,58000,57800,947
20250214,131000,46688768700,58000,58000,58000,57900,1154
20250214,130900,46621838200,58100,58100,58100,58000,357
20250214,130800,46601125600,58000,58000,58100,58000,239
20250214,130700,46587249400,58100,58100,58100,58000,162
20250214,130600,46577849700,58100,58100,58100,58000,222
20250214,130500,46564962100,58100,58100,58200,58000,1285
20250214,130400,46490301900,58200,58000,58200,57900,196
20250214,130300,46478925800,58000,58100,58200,58000,711
20250214,130200,46437674100,58100,58100,58200,58100,176
20250214,130100,46427439200,58100,58100,58200,58100,151
20250214,130000,46418664300,58200,58100,58300,58000,1086
20250214,125900,46355610200,58200,58300,58300,58100,734
20250214,125800,46312896500,58400,58400,58400,58200,555
20250214,125700,46280575900,58400,58300,58400,58300,200
20250214,125600,46268906400,58300,58400,58400,58300,360
20250214,125500,46247914500,58400,58300,58400,58300,248
20250214,125400,46233443100,58300,58300,58400,58200,159
20250214,125300,46224179700,58300,58300,58400,58300,201
20250214,125200,46212452400,58300,58300,58500,58200,635
20250214,125100,46175426600,58200,58200,58300,58100,281
20250214,125000,46159065500,58100,58200,58300,58100,797
20250214,124900,46112658600,58200,58200,58200,58100,303
20250214,124800,46095034200,58200,58100,58200,58100,133
20250214,124700,46087304000,58100,58000,58100,58000,244
20250214,124600,46073149700,58000,58100,58200,58000,485
20250214,124500,46045009600,58100,58100,58200,58100,354
20250214,124400,46024432400,58100,57900,58100,57900,225
20250214,124300,46011386100,58000,58000,58000,57900,204
20250214,124200,45999567500,57900,57900,58000,57900,95
20250214,124100,45994060200,57900,57800,58000,57800,214
20250214,124000,45981669300,57900,57800,57900,57700,412
20250214,123900,45957868800,57900,57800,57900,57700,443
20250214,123800,45932274500,57800,57700,57800,57600,2930
20250214,123700,45763296100,57700,57900,58000,57700,2156
20250214,123600,45638772000,58000,57900,58000,57900,739
20250214,123500,45595954500,57900,58000,58000,57900,299
20250214,123400,45578627500,58000,58000,58000,57900,271
20250214,123300,45562911900,58000,58000,58000,57900,304
20250214,123200,45545304300,57900,57900,58000,57900,244
20250214,123100,45531168200,58000,57800,58000,57800,361
20250214,123000,45510288000,57900,57900,58000,57800,992
20250214,122900,45452903800,57900,58100,58100,57900,849
20250214,122800,45403717500,58100,58200,58200,58000,1561
20250214,122700,45313107200,58100,58100,58200,58000,2216
20250214,122600,45184447400,58100,58300,58300,58100,1123
20250214,122500,45119130900,58300,58300,58300,58200,302
20250214,122400,45101550900,58300,58400,58400,58300,317
20250214,122300,45083063100,58400,58200,58400,58200,365
20250214,122200,45061798300,58200,58300,58400,58200,201
20250214,122100,45050083700,58400,58400,58500,58300,678
20250214,122000,45010489100,58400,58500,58500,58400,245
20250214,121900,44996170100,58500,58600,58600,58500,454
20250214,121800,44969602100,58600,58500,58600,58400,194
20250214,121700,44958240200,58500,58500,58600,58400,279
20250214,121600,44941923300,58500,58300,58600,58200,396
20250214,121500,44918791300,58400,58400,58500,58300,207
20250214,121400,44906704200,58500,58300,58500,58200,616
20250214,121300,44870781600,58300,58400,58400,58300,772
20250214,121200,44825767000,58300,58500,58500,58300,624
20250214,121100,44789331500,58500,58400,58600,58300,852
20250214,121000,44739604300,58400,58600,58600,58400,661
20250214,120900,44700989700,58600,58800,58800,58400,1434
20250214,120800,44616971300,58700,58800,58900,58700,299
20250214,120700,44599403400,58800,58900,58900,58800,717
20250214,120600,44557234300,59000,59000,59000,58900,203
20250214,120500,44545271300,59000,59000,59000,58900,270
20250214,120400,44529344600,58900,58900,59000,58900,110
20250214,120300,44522863500,58900,58900,59000,58900,167
20250214,120200,44513022500,58900,59000,59000,58900,913
20250214,120100,44459192300,58900,59000,59000,58900,443
20250214,120000,44433059600,59000,58900,59000,58800,164
20250214,115900,44423400000,59000,58900,59000,58900,209
20250214,115800,44411084000,59000,58900,59000,58900,426
20250214,115700,44385983700,58900,59000,59100,58900,1274
20250214,115600,44310728500,59000,58900,59100,58900,328
20250214,115500,44291373600,58900,59100,59100,58900,1369
20250214,115400,44210506300,59100,58900,59100,58900,393
20250214,115300,44187317600,59000,59000,59200,59000,1734
20250214,115200,44084951800,59100,59100,59100,59000,1221
20250214,115100,44012799100,59100,58900,59100,58800,1325
20250214,115000,43934608100,58900,58800,59000,58600,599
20250214,114900,43899411800,58800,58900,58900,58800,213
20250214,114800,43886870500,58900,58900,58900,58800,202
20250214,114700,43874974800,58900,58900,59000,58800,555
20250214,114600,43842280500,58900,58900,59000,58800,1962
20250214,114500,43726556100,58900,58800,58900,58700,844
20250214,114400,43676895600,58700,58900,59000,58600,1840
20250214,114300,43568832300,58900,58900,59000,58800,779
20250214,114200,43522948200,58900,58800,58900,58800,712
20250214,114100,43481023800,58900,58800,59000,58700,3625
20250214,114000,43267596000,58800,58800,58800,58700,321
20250214,113900,43248731000,58800,58800,58800,58700,457
20250214,113800,43221896200,58800,58800,58800,58700,240
20250214,113700,43207790800,58800,58800,58800,58700,350
20250214,113600,43187211000,58800,58700,58800,58700,105
20250214,113500,43181039800,58700,58800,58800,58700,197
20250214,113400,43169473100,58700,58800,58800,58700,380
20250214,113300,43147132900,58800,58600,58800,58500,729
20250214,113200,43104346400,58700,58700,58700,58600,560
20250214,113100,43071489600,58700,58600,58700,58500,1184
20250214,113000,43002031500,58500,58600,58700,58500,1357
20250214,112900,42922620400,58600,58600,58700,58600,123
20250214,112800,42915406600,58700,58600,58700,58500,289
20250214,112700,42898462100,58600,58700,58700,58600,265
20250214,112600,42882923400,58600,58600,58700,58600,254
20250214,112500,42868038200,58600,58500,58600,58500,179
20250214,112400,42857561300,58500,58500,58600,58500,502
20250214,112300,42828188300,58500,58700,58800,58500,1225
20250214,112200,42756308400,58700,58600,58700,58500,225
20250214,112100,42743127800,58500,58700,58700,58500,770
20250214,112000,42698005300,58800,58700,58800,58600,325
20250214,111900,42678927200,58700,58800,58800,58600,341
20250214,111800,42658924200,58700,58900,58900,58700,741
20250214,111700,42615352800,58800,58700,58900,58600,1638
20250214,111600,42519010100,58600,58600,58700,58500,659
20250214,111500,42480370000,58600,58500,58600,58500,199
20250214,111400,42468713000,58500,58600,58600,58500,119
20250214,111300,42461745100,58600,58500,58600,58500,204
20250214,111200,42449807400,58600,58400,58600,58400,746
20250214,111100,42406166600,58300,58400,58400,58300,49
20250214,111000,42403307400,58400,58400,58500,58300,228
20250214,110900,42389997300,58500,58300,58500,58200,448
20250214,110800,42363868400,58400,58300,58400,58300,99
20250214,110700,42358092900,58300,58500,58500,58300,81
20250214,110600,42353361500,58500,58300,58500,58100,909
20250214,110500,42300298600,58300,58200,58300,58100,363
20250214,110400,42279180800,58200,58100,58200,58100,529
20250214,110300,42248442900,58100,58100,58200,58000,1253
20250214,110200,42175731600,58100,58200,58300,58100,1009
20250214,110100,42117074300,58300,58200,58300,58100,922
20250214,110000,42063475800,58200,58400,58500,58200,1355
20250214,105900,41984495600,58500,58500,58600,58500,370
20250214,105800,41962841200,58500,58400,58500,58200,215
20250214,105700,41950278300,58400,58700,58700,58100,2345
20250214,105600,41813651200,58700,58600,58700,58400,677
20250214,105500,41774002400,58600,58400,58600,58400,356
20250214,105400,41753172500,58400,58600,58600,58400,403
20250214,105300,41729601600,58600,58700,58800,58500,1463
20250214,105200,41643849600,58700,58700,58700,58600,707
20250214,105100,41602409300,58700,58600,58800,58600,524
20250214,105000,41571673100,58700,58600,58700,58500,98
20250214,104900,41565929500,58600,58700,58700,58500,1276
20250214,104800,41491198200,58700,58700,58700,58600,143
20250214,104700,41482811100,58600,58700,58700,58500,1285
20250214,104600,41407550900,58600,58600,58800,58600,817
20250214,104500,41359669500,58600,58800,58900,58600,1080
20250214,104400,41296187800,58800,58500,58800,58500,872
20250214,104300,41245084800,58500,58500,58600,58400,694
20250214,104200,41204496900,58500,58500,58600,58400,1638
20250214,104100,41108707000,58500,58800,58800,58500,2451
20250214,104000,40965203300,58800,58700,58900,58700,850
20250214,103900,40915257800,58800,58700,58900,58700,816
20250214,103800,40867299000,58800,59000,59000,58800,746
20250214,103700,40823395000,59000,58900,59000,58800,820
20250214,103600,40775129800,58900,58800,59000,58600,833
20250214,103500,40726134500,58800,58800,58800,58600,1819
20250214,103400,40619348000,58800,59000,59000,58600,1984
20250214,103300,40502693600,58900,59000,59000,58900,540
20250214,103200,40470868700,58900,59000,59100,58900,1182
20250214,103100,40401219400,59000,58900,59100,58900,1106
20250214,103000,40335963500,58900,59200,59300,58900,4372
20250214,102900,40077405900,59200,59000,59300,59000,3111
20250214,102800,39893280100,59000,58800,59100,58800,4044
20250214,102700,39654646500,58800,59000,59000,58500,2680
20250214,102600,39496998500,58900,58800,59000,58700,3740
20250214,102500,39276878100,58700,58500,58800,58400,2952
20250214,102400,39103877700,58400,58300,58500,58200,834
20250214,102300,39055225800,58300,58300,58500,58300,3329
20250214,102200,38860837200,58300,58200,58300,58100,426
20250214,102100,38836020300,58200,58300,58300,58100,350
20250214,102000,38815649400,58300,58200,58300,58100,542
20250214,101900,38784100300,58200,58400,58400,58100,563
20250214,101800,38751336800,58400,58500,58500,58300,539
20250214,101700,38719884000,58500,58400,58500,58200,537
20250214,101600,38688517600,58400,58200,58500,58200,560
20250214,101500,38655801400,58200,58500,58500,58200,820
20250214,101400,38607897000,58500,58300,58500,58200,785
20250214,101300,38562078800,58300,58400,58600,58200,5575
20250214,101200,38236041700,58400,58300,58400,58200,1744
20250214,101100,38134292300,58300,58200,58300,57900,505
20250214,101000,38104944800,58200,58200,58200,57900,691
20250214,100900,38064771400,58200,58100,58200,58000,465
20250214,100800,38037734900,58100,57900,58100,57800,546
20250214,100700,38006084300,57900,57700,57900,57700,831
20250214,100600,37958092200,57600,57700,57700,57600,848
20250214,100500,37909206900,57700,57600,57900,57600,747
20250214,100400,37866096700,57600,57700,57800,57400,1915
20250214,100300,37755872500,57700,58000,58000,57600,2147
20250214,100200,37631858500,58200,58100,58300,57900,1904
20250214,100100,37521260400,58100,58300,58400,58100,421
20250214,100000,37496738300,58300,58000,58300,58000,2371
20250214,095900,37358858200,58000,58000,58300,57900,1277
20250214,095800,37284718600,58000,57800,58200,57700,1503
20250214,095700,37197571500,57700,57900,58100,57600,1273
20250214,095600,37123952200,58000,58200,58400,57800,2857
20250214,095500,36958027600,58200,58000,58300,58000,3647
20250214,095400,36746262100,57900,57900,58000,57800,714
20250214,095300,36704929800,57800,57900,58000,57800,2349
20250214,095200,36568988000,58000,57900,58000,57800,684
20250214,095100,36529347200,57800,57900,58000,57800,894
20250214,095000,36477605400,57900,57900,58100,57700,1250
20250214,094900,36405219900,57900,57800,58100,57600,1686
20250214,094800,36307550800,57600,58000,58000,57500,3555
20250214,094700,36102723500,58000,58100,58200,57600,1671
20250214,094600,36006048500,58000,58400,58400,57900,2202
20250214,094500,35878244000,58400,58300,58400,58100,1183
20250214,094400,35809275700,58400,58200,58400,57800,1064
20250214,094300,35747342800,57800,58500,58500,57800,5640
20250214,094200,35418292700,58400,58700,58700,58400,1440
20250214,094100,35334015900,58700,58500,58700,58500,1936
20250214,094000,35220467700,58500,58500,58700,58400,2734
20250214,093900,35060409600,58500,58200,58500,58200,4874
20250214,093800,34775629400,58300,58300,58300,58200,3172
20250214,093700,34590760200,58200,57700,58200,57600,9850
20250214,093600,34020502200,57700,57200,57800,56700,7664
20250214,093500,33582896400,57100,57300,57500,57000,7505
20250214,093400,33154357500,57300,57800,57900,57300,6092
20250214,093300,32803334100,57900,57400,58000,57400,4955
20250214,093200,32517236600,57400,57500,57700,57000,12801
20250214,093100,31784895300,57700,57500,57700,57400,8938
20250214,093000,31270534900,57600,58300,58300,57500,18157
20250214,092900,30218456700,58200,58400,58500,58200,11136
20250214,092800,29569484900,58400,58200,58700,58200,5445
20250214,092700,29251602000,58200,58300,58400,58200,4782
20250214,092600,28972805700,58300,58400,58400,58300,2150
20250214,092500,28847386000,58400,59000,59000,58400,10583
20250214,092400,28227298300,59000,58200,59100,58200,6797
20250214,092300,27828664700,58200,58200,58500,58100,4874
20250214,092200,27544575200,58200,58700,58800,58000,11697
20250214,092100,26862645500,58800,59100,59200,58700,7207
20250214,092000,26438016800,59000,59300,59300,58700,6849
20250214,091900,26034411200,59300,58700,59500,58700,6041
20250214,091800,25677600300,58800,59500,59500,58600,8724
20250214,091700,25163360300,59200,60000,60200,59200,8030
20250214,091600,24683549400,60000,60400,61000,60000,27752
20250214,091500,23004807300,60400,58900,60400,58900,38273
20250214,091400,20718209600,59000,58400,59000,58400,7514
20250214,091300,20277033300,58400,58100,58500,57900,10446
20250214,091200,19668622600,58000,58900,58900,58000,17028
20250214,091100,18675752000,58900,59100,59200,58800,6748
20250214,091000,18278194700,59000,58700,59300,58300,18550
20250214,090900,17188175600,58700,59200,59300,58700,12383
20250214,090800,16458611500,58900,59300,59400,58800,19781
20250214,090700,15290975600,59400,59200,59700,59200,14452
20250214,090600,14433253000,59200,60100,60100,59200,18000
20250214,090500,13359163400,60100,60700,61000,60000,21848
20250214,090400,12038484900,60900,60000,61500,59800,69933
20250214,090300,7787065700,60000,59900,60000,58900,44251
20250214,090200,5151623100,59900,60000,60200,59800,85846
20250214,090100,0,54300,54300,54300,54300,0
20250214,090000,0,54300,54300,54300,54300,0