KissMeData/042000/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,192700,55070423900,57100,57100,57100,57100,10844
20250207,192600,55070423900,57100,57100,57100,57100,0
20250207,192500,55070423900,57100,57100,57100,57100,0
20250207,192400,55070423900,57100,57100,57100,57100,0
20250207,192300,55070423900,57100,57100,57100,57100,0
20250207,192200,55070423900,57100,57100,57100,57100,0
20250207,192100,55070423900,57100,57100,57100,57100,0
20250207,192000,55070423900,57100,57100,57100,57100,0
20250207,191900,55070423900,57100,57100,57100,57100,0
20250207,191800,55070423900,57100,57100,57100,57100,0
20250207,191700,55070423900,57100,57100,57100,57100,0
20250207,191600,55070423900,57100,57100,57100,57100,0
20250207,191500,55070423900,57100,57100,57100,57100,0
20250207,191400,55070423900,57100,57100,57100,57100,0
20250207,191300,55070423900,57100,57100,57100,57100,0
20250207,191200,55070423900,57100,57100,57100,57100,0
20250207,191100,55070423900,57100,57100,57100,57100,0
20250207,191000,55070423900,57100,57100,57100,57100,0
20250207,190900,55070423900,57100,57100,57100,57100,0
20250207,190800,55070423900,57100,57100,57100,57100,0
20250207,190700,55070423900,57100,57100,57100,57100,0
20250207,190600,55070423900,57100,57100,57100,57100,0
20250207,190500,55070423900,57100,57100,57100,57100,0
20250207,190400,55070423900,57100,57100,57100,57100,0
20250207,190300,55070423900,57100,57100,57100,57100,0
20250207,190200,55070423900,57100,57100,57100,57100,0
20250207,190100,55070423900,57100,57100,57100,57100,0
20250207,190000,55070423900,57100,57100,57100,57100,0
20250207,185900,55070423900,57100,57100,57100,57100,0
20250207,185800,55070423900,57100,57100,57100,57100,0
20250207,185700,55070423900,57100,57100,57100,57100,10844
20250207,185600,55070423900,57100,57100,57100,57100,0
20250207,185500,55070423900,57100,57100,57100,57100,0
20250207,185400,55070423900,57100,57100,57100,57100,0
20250207,185300,55070423900,57100,57100,57100,57100,0
20250207,185200,55070423900,57100,57100,57100,57100,0
20250207,185100,55070423900,57100,57100,57100,57100,0
20250207,185000,55070423900,57100,57100,57100,57100,0
20250207,184900,55070423900,57100,57100,57100,57100,0
20250207,184800,55070423900,57100,57100,57100,57100,0
20250207,184700,55070423900,57100,57100,57100,57100,0
20250207,184600,55070423900,57100,57100,57100,57100,0
20250207,184500,55070423900,57100,57100,57100,57100,0
20250207,184400,55070423900,57100,57100,57100,57100,0
20250207,184300,55070423900,57100,57100,57100,57100,0
20250207,184200,55070423900,57100,57100,57100,57100,0
20250207,184100,55070423900,57100,57100,57100,57100,0
20250207,184000,55070423900,57100,57100,57100,57100,0
20250207,183900,55070423900,57100,57100,57100,57100,0
20250207,183800,55070423900,57100,57100,57100,57100,0
20250207,183700,55070423900,57100,57100,57100,57100,0
20250207,183600,55070423900,57100,57100,57100,57100,0
20250207,183500,55070423900,57100,57100,57100,57100,0
20250207,183400,55070423900,57100,57100,57100,57100,0
20250207,183300,55070423900,57100,57100,57100,57100,0
20250207,183200,55070423900,57100,57100,57100,57100,0
20250207,183100,55070423900,57100,57100,57100,57100,0
20250207,183000,55070423900,57100,57100,57100,57100,0
20250207,182900,55070423900,57100,57100,57100,57100,0
20250207,182800,55070423900,57100,57100,57100,57100,0
20250207,182700,55070423900,57100,57100,57100,57100,10844
20250207,182600,55070423900,57100,57100,57100,57100,0
20250207,182500,55070423900,57100,57100,57100,57100,0
20250207,182400,55070423900,57100,57100,57100,57100,0
20250207,182300,55070423900,57100,57100,57100,57100,0
20250207,182200,55070423900,57100,57100,57100,57100,0
20250207,182100,55070423900,57100,57100,57100,57100,0
20250207,182000,55070423900,57100,57100,57100,57100,0
20250207,181900,55070423900,57100,57100,57100,57100,0
20250207,181800,55070423900,57100,57100,57100,57100,0
20250207,181700,55070423900,57100,57100,57100,57100,0
20250207,181600,55070423900,57100,57100,57100,57100,0
20250207,181500,55070423900,57100,57100,57100,57100,0
20250207,181400,55070423900,57100,57100,57100,57100,0
20250207,181300,55070423900,57100,57100,57100,57100,0
20250207,181200,55070423900,57100,57100,57100,57100,0
20250207,181100,55070423900,57100,57100,57100,57100,0
20250207,181000,55070423900,57100,57100,57100,57100,0
20250207,180900,55070423900,57100,57100,57100,57100,0
20250207,180800,55070423900,57100,57100,57100,57100,0
20250207,180700,55070423900,57100,57100,57100,57100,0
20250207,180600,55070423900,57100,57100,57100,57100,0
20250207,180500,55070423900,57100,57100,57100,57100,0
20250207,180400,55070423900,57100,57100,57100,57100,0
20250207,180300,55070423900,57100,57100,57100,57100,0
20250207,180200,55070423900,57100,57100,57100,57100,0
20250207,180100,55070423900,57100,57100,57100,57100,0
20250207,180000,55070423900,57100,57100,57100,57100,0
20250207,175900,55070423900,57100,57100,57100,57100,0
20250207,175800,55070423900,57100,57100,57100,57100,0
20250207,175700,55070423900,57100,57100,57100,57100,10844
20250207,175600,55070423900,57100,57100,57100,57100,0
20250207,175500,55070423900,57100,57100,57100,57100,0
20250207,175400,55070423900,57100,57100,57100,57100,0
20250207,175300,55070423900,57100,57100,57100,57100,0
20250207,175200,55070423900,57100,57100,57100,57100,0
20250207,175100,55070423900,57100,57100,57100,57100,0
20250207,175000,55070423900,57100,57100,57100,57100,0
20250207,174900,55070423900,57100,57100,57100,57100,0
20250207,174800,55070423900,57100,57100,57100,57100,0
20250207,174700,55070423900,57100,57100,57100,57100,0
20250207,174600,55070423900,57100,57100,57100,57100,0
20250207,174500,55070423900,57100,57100,57100,57100,0
20250207,174400,55070423900,57100,57100,57100,57100,0
20250207,174300,55070423900,57100,57100,57100,57100,0
20250207,174200,55070423900,57100,57100,57100,57100,0
20250207,174100,55070423900,57100,57100,57100,57100,0
20250207,174000,55070423900,57100,57100,57100,57100,0
20250207,173900,55070423900,57100,57100,57100,57100,0
20250207,173800,55070423900,57100,57100,57100,57100,0
20250207,173700,55070423900,57100,57100,57100,57100,0
20250207,173600,55070423900,57100,57100,57100,57100,0
20250207,173500,55070423900,57100,57100,57100,57100,0
20250207,173400,55070423900,57100,57100,57100,57100,0
20250207,173300,55070423900,57100,57100,57100,57100,0
20250207,173200,55070423900,57100,57100,57100,57100,0
20250207,173100,55070423900,57100,57100,57100,57100,0
20250207,173000,55070423900,57100,57100,57100,57100,0
20250207,172900,55070423900,57100,57100,57100,57100,0
20250207,172800,55070423900,57100,57100,57100,57100,0
20250207,172700,55070423900,57100,57100,57100,57100,10844
20250207,172600,55070423900,57100,57100,57100,57100,0
20250207,172500,55070423900,57100,57100,57100,57100,0
20250207,172400,55070423900,57100,57100,57100,57100,0
20250207,172300,55070423900,57100,57100,57100,57100,0
20250207,172200,55070423900,57100,57100,57100,57100,0
20250207,172100,55070423900,57100,57100,57100,57100,0
20250207,172000,55070423900,57100,57100,57100,57100,0
20250207,171900,55070423900,57100,57100,57100,57100,0
20250207,171800,55070423900,57100,57100,57100,57100,0
20250207,171700,55070423900,57100,57100,57100,57100,0
20250207,171600,55070423900,57100,57100,57100,57100,0
20250207,171500,55070423900,57100,57100,57100,57100,0
20250207,171400,55070423900,57100,57100,57100,57100,0
20250207,171300,55070423900,57100,57100,57100,57100,0
20250207,171200,55070423900,57100,57100,57100,57100,0
20250207,171100,55070423900,57100,57100,57100,57100,0
20250207,171000,55070423900,57100,57100,57100,57100,0
20250207,170900,55070423900,57100,57100,57100,57100,0
20250207,170800,55070423900,57100,57100,57100,57100,0
20250207,170700,55070423900,57100,57100,57100,57100,0
20250207,170600,55070423900,57100,57100,57100,57100,0
20250207,170500,55070423900,57100,57100,57100,57100,0
20250207,170400,55070423900,57100,57100,57100,57100,0
20250207,170300,55070423900,57100,57100,57100,57100,0
20250207,170200,55070423900,57100,57100,57100,57100,0
20250207,170100,55070423900,57100,57100,57100,57100,0
20250207,170000,55070423900,57100,57100,57100,57100,0
20250207,165900,55070423900,57100,57100,57100,57100,0
20250207,165800,55070423900,57100,57100,57100,57100,0
20250207,165700,55070423900,57100,57100,57100,57100,10844
20250207,165600,55070423900,57100,57100,57100,57100,0
20250207,165500,55070423900,57100,57100,57100,57100,0
20250207,165400,55070423900,57100,57100,57100,57100,0
20250207,165300,55070423900,57100,57100,57100,57100,0
20250207,165200,55070423900,57100,57100,57100,57100,0
20250207,165100,55070423900,57100,57100,57100,57100,0
20250207,165000,55070423900,57100,57100,57100,57100,0
20250207,164900,55070423900,57100,57100,57100,57100,0
20250207,164800,55070423900,57100,57100,57100,57100,0
20250207,164700,55070423900,57100,57100,57100,57100,0
20250207,164600,55070423900,57100,57100,57100,57100,0
20250207,164500,55070423900,57100,57100,57100,57100,0
20250207,164400,55070423900,57100,57100,57100,57100,0
20250207,164300,55070423900,57100,57100,57100,57100,0
20250207,164200,55070423900,57100,57100,57100,57100,0
20250207,164100,55070423900,57100,57100,57100,57100,0
20250207,164000,55070423900,57100,57100,57100,57100,0
20250207,163900,55070423900,57100,57100,57100,57100,0
20250207,163800,55070423900,57100,57100,57100,57100,0
20250207,163700,55070423900,57100,57100,57100,57100,0
20250207,163600,55070423900,57100,57100,57100,57100,0
20250207,163500,55070423900,57100,57100,57100,57100,0
20250207,163400,55070423900,57100,57100,57100,57100,0
20250207,163300,55070423900,57100,57100,57100,57100,0
20250207,163200,55070423900,57100,57100,57100,57100,0
20250207,163100,55070423900,57100,57100,57100,57100,0
20250207,163000,55070423900,57100,57100,57100,57100,0
20250207,162900,55070423900,57100,57100,57100,57100,0
20250207,162800,55070423900,57100,57100,57100,57100,0
20250207,162700,55070423900,57100,57100,57100,57100,10844
20250207,162600,55070423900,57100,57100,57100,57100,0
20250207,162500,55070423900,57100,57100,57100,57100,0
20250207,162400,55070423900,57100,57100,57100,57100,0
20250207,162300,55070423900,57100,57100,57100,57100,0
20250207,162200,55070423900,57100,57100,57100,57100,0
20250207,162100,55070423900,57100,57100,57100,57100,0
20250207,162000,55070423900,57100,57100,57100,57100,0
20250207,161900,55070423900,57100,57100,57100,57100,0
20250207,161800,55070423900,57100,57100,57100,57100,0
20250207,161700,55070423900,57100,57100,57100,57100,0
20250207,161600,55070423900,57100,57100,57100,57100,0
20250207,161500,55070423900,57100,57100,57100,57100,0
20250207,161400,55070423900,57100,57100,57100,57100,0
20250207,161300,55070423900,57100,57100,57100,57100,0
20250207,161200,55070423900,57100,57100,57100,57100,0
20250207,161100,55070423900,57100,57100,57100,57100,0
20250207,161000,55070423900,57100,57100,57100,57100,0
20250207,160900,55070423900,57100,57100,57100,57100,0
20250207,160800,55070423900,57100,57100,57100,57100,0
20250207,160700,55070423900,57100,57100,57100,57100,0
20250207,160600,55070423900,57100,57100,57100,57100,0
20250207,160500,55070423900,57100,57100,57100,57100,0
20250207,160400,55070423900,57100,57100,57100,57100,0
20250207,160300,55070423900,57100,57100,57100,57100,0
20250207,160200,55070423900,57100,57100,57100,57100,0
20250207,160100,55070423900,57100,57100,57100,57100,0
20250207,160000,55070423900,57100,57100,57100,57100,0
20250207,155900,55070423900,57100,57100,57100,57100,0
20250207,155800,55070423900,57100,57100,57100,57100,0
20250207,155700,55070423900,57100,57100,57100,57100,10844
20250207,155600,55070423900,57100,57100,57100,57100,0
20250207,155500,55070423900,57100,57100,57100,57100,0
20250207,155400,55070423900,57100,57100,57100,57100,0
20250207,155300,55070423900,57100,57100,57100,57100,0
20250207,155200,55070423900,57100,57100,57100,57100,0
20250207,155100,55070423900,57100,57100,57100,57100,0
20250207,155000,55070423900,57100,57100,57100,57100,0
20250207,154900,55070423900,57100,57100,57100,57100,0
20250207,154800,55070423900,57100,57100,57100,57100,0
20250207,154700,55070423900,57100,57100,57100,57100,0
20250207,154600,55070423900,57100,57100,57100,57100,0
20250207,154500,55070423900,57100,57100,57100,57100,0
20250207,154400,55070423900,57100,57100,57100,57100,0
20250207,154300,55070423900,57100,57100,57100,57100,0
20250207,154200,55070423900,57100,57100,57100,57100,0
20250207,154100,55070423900,57100,57100,57100,57100,0
20250207,154000,55070423900,57100,57100,57100,57100,0
20250207,153900,55070423900,57100,57100,57100,57100,0
20250207,153800,55070423900,57100,57100,57100,57100,0
20250207,153700,55070423900,57100,57100,57100,57100,0
20250207,153600,55070423900,57100,57100,57100,57100,0
20250207,153500,55070423900,57100,57100,57100,57100,0
20250207,153400,55070423900,57100,57100,57100,57100,0
20250207,153300,55070423900,57100,57100,57100,57100,0
20250207,153200,55070423900,57100,57100,57100,57100,0
20250207,153100,55070423900,57100,57100,57100,57100,0
20250207,153000,55070423900,57100,57100,57100,57100,10844
20250207,152900,54451231500,57500,57500,57500,57500,0
20250207,152800,54451231500,57500,57500,57500,57500,0
20250207,152700,54451231500,57500,57500,57500,57500,0
20250207,152600,54451231500,57500,57500,57500,57500,0
20250207,152500,54451231500,57500,57500,57500,57500,0
20250207,152400,54451231500,57500,57500,57500,57500,0
20250207,152300,54451231500,57500,57500,57500,57500,0
20250207,152200,54451231500,57500,57500,57500,57500,0
20250207,152100,54451231500,57500,57500,57500,57500,0
20250207,152000,54451231500,57500,57500,57500,57500,0
20250207,151900,54451231500,57500,57200,57500,56900,2365
20250207,151800,54316018600,57300,57400,57400,57200,1510
20250207,151700,54229556300,57400,57500,57500,57300,2899
20250207,151600,54063121800,57400,57500,57500,57400,1966
20250207,151500,53950236400,57500,57400,57500,57300,2196
20250207,151400,53824017800,57400,57300,57400,57300,889
20250207,151300,53773021400,57300,57100,57300,57100,2145
20250207,151200,53650184700,57200,57100,57200,57000,1742
20250207,151100,53550825300,57000,56900,57200,56800,9945
20250207,151000,52984240800,56900,57200,57200,56900,9119
20250207,150900,52463959200,57200,57100,57200,57100,523
20250207,150800,52434070600,57100,57200,57300,57100,2467
20250207,150700,52293036700,57100,57200,57300,57100,710
20250207,150600,52252413000,57200,57300,57300,57200,1185
20250207,150500,52184601100,57300,57300,57400,57200,1731
20250207,150400,52085459200,57300,57200,57400,57200,2670
20250207,150300,51932453900,57300,57300,57300,57200,693
20250207,150200,51892784400,57200,57400,57400,57200,2123
20250207,150100,51771098200,57400,57300,57400,57300,549
20250207,150000,51739592600,57300,57300,57400,57200,1263
20250207,145900,51667251300,57300,57200,57400,57100,3298
20250207,145800,51478576500,57300,57600,57600,57300,3150
20250207,145700,51297757100,57500,57600,57700,57500,1050
20250207,145600,51237315300,57700,57600,57700,57600,1499
20250207,145500,51150927600,57600,57500,57700,57500,1254
20250207,145400,51078684800,57500,57600,57600,57500,533
20250207,145300,51047997900,57500,57500,57600,57500,841
20250207,145200,50999611100,57600,57500,57600,57400,1371
20250207,145100,50920765200,57500,57500,57500,57400,487
20250207,145000,50892794700,57400,57300,57500,57300,1487
20250207,144900,50807444800,57400,57600,57600,57300,3111
20250207,144800,50628628400,57600,57500,57600,57500,1366
20250207,144700,50549955100,57600,57600,57600,57500,617
20250207,144600,50514461800,57600,57400,57600,57400,1378
20250207,144500,50435240100,57400,57300,57400,57300,610
20250207,144400,50400265500,57300,57300,57400,57200,351
20250207,144300,50380145100,57300,57400,57400,57300,1584
20250207,144200,50289368300,57400,57200,57400,57200,821
20250207,144100,50242331700,57200,57400,57500,57100,4876
20250207,144000,49963046200,57400,57400,57400,57300,2455
20250207,143900,49822217700,57400,57400,57400,57300,426
20250207,143800,49797791100,57400,57200,57400,57200,2724
20250207,143700,49641723000,57300,57600,57700,57300,9787
20250207,143600,49079248100,57600,58000,58000,57600,6362
20250207,143500,48711545200,57900,58000,58100,57900,1519
20250207,143400,48623439900,58000,58000,58100,58000,2153
20250207,143300,48498560400,57900,57800,57900,57700,1900
20250207,143200,48388677200,57900,57800,57900,57800,359
20250207,143100,48367925700,57800,57900,57900,57800,1426
20250207,143000,48285497300,57800,57900,57900,57800,531
20250207,142900,48254800100,57900,57800,57900,57800,160
20250207,142800,48245548600,57800,57800,57800,57700,939
20250207,142700,48191312500,57800,58000,58000,57700,3127
20250207,142600,48010394800,58000,58000,58000,57900,1008
20250207,142500,47951966300,57900,57700,57900,57700,778
20250207,142400,47906941800,57700,57800,57800,57700,730
20250207,142300,47864797300,57800,57800,57800,57700,252
20250207,142200,47850235300,57800,57700,57800,57700,685
20250207,142100,47810698900,57700,57800,57800,57700,573
20250207,142000,47777636300,57700,57700,57800,57600,1520
20250207,141900,47689931700,57600,57700,57700,57600,521
20250207,141800,47659881200,57700,57600,57700,57600,438
20250207,141700,47634633000,57600,57700,57700,57600,2705
20250207,141600,47478674200,57700,57700,57800,57700,489
20250207,141500,47450425000,57900,57900,57900,57700,986
20250207,141400,47393436800,57800,57800,57900,57700,3446
20250207,141300,47194259100,57800,57900,58000,57800,906
20250207,141200,47141800000,57900,57900,58000,57900,703
20250207,141100,47101085500,57900,58000,58000,57900,1952
20250207,141000,46987950900,57900,58000,58000,57900,187
20250207,140900,46977114800,57900,57900,58000,57900,699
20250207,140800,46936639300,57900,57900,58000,57800,1297
20250207,140700,46861537100,57900,58000,58000,57900,2605
20250207,140600,46710662100,58100,58100,58100,57900,2892
20250207,140500,46542889700,58100,58000,58200,58000,910
20250207,140400,46490009600,58000,58200,58300,58000,4101
20250207,140300,46251462600,58200,58300,58300,58100,4124
20250207,140200,46011191800,58300,58200,58300,58100,4567
20250207,140100,45745326900,58200,58300,58300,58100,3239
20250207,140000,45556652300,58200,58100,58300,58100,6607
20250207,135900,45171989100,58100,57900,58200,57800,6961
20250207,135800,44768342300,57900,57900,58000,57900,692
20250207,135700,44728224800,57900,58000,58000,57900,1791
20250207,135600,44624416800,58000,58100,58100,58000,1922
20250207,135500,44512912700,58100,58000,58100,57900,942
20250207,135400,44458235600,58000,58100,58100,58000,8137
20250207,135300,43985743300,58000,58000,58100,58000,2322
20250207,135200,43851035700,58000,58000,58000,57900,504
20250207,135100,43821850500,57900,57900,58000,57900,363
20250207,135000,43800804600,57900,58000,58000,57900,161
20250207,134900,43791477500,58000,57800,58000,57800,716
20250207,134800,43750020100,57900,58000,58000,57800,1745
20250207,134700,43648933100,57900,57900,58000,57900,3401
20250207,134600,43451732600,57900,57600,57900,57500,4721
20250207,134500,43179347700,57400,57500,57600,57400,1667
20250207,134400,43083495900,57500,57600,57600,57500,1372
20250207,134300,43004469800,57600,57600,57700,57500,2116
20250207,134200,42882584000,57600,57500,57600,57500,119
20250207,134100,42875731300,57600,57400,57600,57400,1703
20250207,134000,42777737400,57400,57400,57500,57400,1806
20250207,133900,42674068400,57400,57500,57600,57400,2559
20250207,133800,42527044800,57500,57600,57700,57500,2256
20250207,133700,42397175100,57600,57600,57700,57400,2447
20250207,133600,42256346200,57600,57900,58000,57600,4716
20250207,133500,41983751900,57900,57900,57900,57800,783
20250207,133400,41938423100,57900,57800,57900,57700,717
20250207,133300,41896996700,57700,57800,57800,57700,724
20250207,133200,41855180600,57800,57600,57800,57600,276
20250207,133100,41839248000,57700,57700,57700,57600,2572
20250207,133000,41690950200,57800,57700,57800,57700,4173
20250207,132900,41450060300,57700,57900,57900,57600,2858
20250207,132800,41285042400,57900,57800,57900,57800,2414
20250207,132700,41145353300,57800,58100,58300,57800,4627
20250207,132600,40876841200,58100,57900,58300,57900,11441
20250207,132500,40211633700,58000,57900,58000,57800,2901
20250207,132400,40043624600,57900,57900,57900,57800,1651
20250207,132300,39948040400,57800,57800,57900,57700,1617
20250207,132200,39854576700,57800,57700,57800,57700,892
20250207,132100,39803049300,57700,57300,57800,57300,2278
20250207,132000,39671756500,57400,57500,57500,57200,3564
20250207,131900,39467066600,57500,57500,57600,57500,489
20250207,131800,39438933700,57500,57500,57600,57500,265
20250207,131700,39423693000,57500,57600,57600,57500,689
20250207,131600,39384038100,57500,57300,57600,57300,652
20250207,131500,39346556200,57300,57400,57500,57300,1510
20250207,131400,39259897200,57400,57600,57700,57300,4443
20250207,131300,39004209600,57500,57800,57800,57400,4941
20250207,131200,38720097800,57800,57800,58000,57600,6412
20250207,131100,38350043300,58000,57900,58100,57800,16247
20250207,131000,37408529100,57900,57700,57900,57500,16544
20250207,130900,36452804400,57800,57600,57800,57500,6251
20250207,130800,36092121600,57500,57400,57600,57400,1705
20250207,130700,35994117800,57400,57400,57400,57300,592
20250207,130600,35960169700,57400,57300,57500,57300,513
20250207,130500,35930727600,57400,57100,57400,57100,853
20250207,130400,35881889500,57100,57000,57200,57000,568
20250207,130300,35849482800,57000,57100,57100,57000,728
20250207,130200,35807977600,57100,57000,57100,56900,1346
20250207,130100,35731259100,57000,57100,57200,57000,2570
20250207,130000,35584728600,57100,57200,57200,57000,936
20250207,125900,35531309700,57100,57200,57300,57000,6459
20250207,125800,35161908000,57200,57500,57500,57200,2275
20250207,125700,35031395200,57400,57400,57500,57400,276
20250207,125600,35015534700,57400,57500,57500,57400,279
20250207,125500,34999512800,57400,57400,57500,57400,316
20250207,125400,34981352700,57500,57400,57500,57400,1538
20250207,125300,34893031500,57300,57300,57400,57200,743
20250207,125200,34850450300,57200,57300,57300,57100,584
20250207,125100,34817013200,57200,57200,57200,57100,1224
20250207,125000,34747064700,57200,57300,57400,57200,776
20250207,124900,34702605100,57300,57300,57400,57300,485
20250207,124800,34674813500,57400,57500,57500,57400,349
20250207,124700,34654775900,57400,57300,57500,57300,815
20250207,124600,34607984000,57300,57400,57500,57300,1254
20250207,124500,34536041300,57400,57600,57600,57400,3442
20250207,124400,34338153000,57600,57500,57600,57500,1201
20250207,124300,34268983400,57500,57500,57600,57500,309
20250207,124200,34251208600,57500,57600,57700,57500,4404
20250207,124100,33997849800,57800,57700,57900,57600,8328
20250207,124000,33516872000,57700,57700,57700,57600,2466
20250207,123900,33374597300,57700,57500,57700,57500,6650
20250207,123800,32991564600,57500,57500,57600,57400,1483
20250207,123700,32906263900,57400,57300,57600,57200,5372
20250207,123600,32597562800,57300,57200,57300,57200,378
20250207,123500,32575905500,57200,57300,57300,57200,152
20250207,123400,32567204900,57300,57300,57300,57200,146
20250207,123300,32558839300,57300,57100,57400,57100,3225
20250207,123200,32374454200,57100,57200,57200,57100,64
20250207,123100,32370797700,57100,57100,57200,57100,737
20250207,123000,32328714000,57200,57200,57300,57000,3692
20250207,122900,32117978300,57200,57300,57300,57200,923
20250207,122800,32065178900,57300,57500,57600,57300,4305
20250207,122700,31817873700,57500,57400,57500,57300,963
20250207,122600,31762597600,57300,57500,57500,57300,4538
20250207,122500,31502235100,57500,57500,57500,57400,4242
20250207,122400,31258404000,57500,57300,57500,57300,2447
20250207,122300,31117950300,57300,57300,57400,57200,1514
20250207,122200,31031152800,57200,57300,57500,57200,2181
20250207,122100,30906088700,57400,57400,57500,57300,1695
20250207,122000,30808805500,57400,57200,57500,57100,10227
20250207,121900,30222814600,57200,57000,57200,57000,4163
20250207,121800,29984878300,57000,57100,57100,57000,471
20250207,121700,29957997100,57100,57100,57100,57000,308
20250207,121600,29940432400,57100,57100,57100,57000,628
20250207,121500,29904574100,57000,56900,57100,56800,2934
20250207,121400,29737271600,56900,56800,57000,56800,566
20250207,121300,29705083400,56900,56800,56900,56800,471
20250207,121200,29678328400,56800,56800,56900,56700,532
20250207,121100,29648108200,56800,56800,56900,56800,287
20250207,121000,29631801300,56900,57000,57000,56800,1461
20250207,120900,29548660300,57000,57000,57000,56900,393
20250207,120800,29526260800,57000,57000,57000,56900,156
20250207,120700,29517372000,57000,56900,57000,56900,549
20250207,120600,29486133400,56900,56900,56900,56800,855
20250207,120500,29437505000,56900,56900,56900,56800,1144
20250207,120400,29372446600,56800,56800,56900,56800,2363
20250207,120300,29238219000,56700,56800,56800,56700,95
20250207,120200,29232828900,56800,56700,56800,56600,2033
20250207,120100,29117529400,56600,56600,56700,56600,374
20250207,120000,29096360100,56600,56600,56700,56500,247
20250207,115900,29082381500,56600,56600,56600,56500,417
20250207,115800,29058784800,56600,56600,56700,56600,119
20250207,115700,29052048700,56600,56600,56600,56600,81
20250207,115600,29047464100,56700,56600,56700,56500,470
20250207,115500,29020875800,56600,56600,56700,56600,156
20250207,115400,29012045600,56600,56700,56700,56600,111
20250207,115300,29005753500,56600,56500,56700,56500,210
20250207,115200,28993868300,56500,56500,56600,56500,238
20250207,115100,28980420000,56500,56500,56600,56500,203
20250207,115000,28968948300,56600,56500,56600,56500,610
20250207,114900,28934479700,56600,56500,56600,56500,100
20250207,114800,28928828800,56500,56600,56600,56500,381
20250207,114700,28907284300,56600,56700,56700,56600,166
20250207,114600,28897883900,56700,56700,56700,56500,188
20250207,114500,28887243200,56700,56600,56700,56500,507
20250207,114400,28858542000,56600,56600,56700,56600,226
20250207,114300,28845748200,56700,56600,56700,56600,227
20250207,114200,28832896900,56600,56600,56700,56500,307
20250207,114100,28815540500,56600,56700,56700,56500,194
20250207,114000,28804557600,56600,56600,56700,56600,747
20250207,113900,28762276200,56700,56500,56700,56500,1950
20250207,113800,28651884700,56500,56500,56500,56500,133
20250207,113700,28644370200,56500,56500,56600,56500,850
20250207,113600,28596344000,56600,56600,56600,56500,52
20250207,113500,28593401800,56600,56600,56600,56500,117
20250207,113400,28586783500,56600,56500,56600,56400,257
20250207,113300,28572262400,56500,56600,56600,56500,225
20250207,113200,28559546100,56500,56600,56600,56500,183
20250207,113100,28549189400,56600,56500,56600,56500,103
20250207,113000,28543368700,56600,56400,56600,56400,1188
20250207,112900,28476313900,56300,56400,56500,56300,484
20250207,112800,28449034900,56400,56500,56500,56300,1362
20250207,112700,28372239300,56400,56500,56600,56400,256
20250207,112600,28357770500,56500,56500,56600,56500,516
20250207,112500,28328613500,56500,56600,56600,56500,137
20250207,112400,28320870700,56600,56600,56700,56600,386
20250207,112300,28299013000,56600,56600,56700,56600,1077
20250207,112200,28238032400,56500,56600,56700,56300,5497
20250207,112100,27927800500,56700,56600,56700,56600,175
20250207,112000,27917887400,56600,56600,56700,56600,583
20250207,111900,27884888500,56700,56500,56700,56500,4653
20250207,111800,27621419300,56500,56600,56600,56500,159
20250207,111700,27612433900,56500,56600,56600,56500,103
20250207,111600,27606613200,56500,56600,56600,56500,260
20250207,111500,27591901300,56700,56700,56700,56500,220
20250207,111400,27579445300,56700,56600,56700,56500,960
20250207,111300,27525179200,56500,56600,56700,56400,1124
20250207,111200,27461676300,56600,56500,56600,56500,480
20250207,111100,27434549900,56500,56500,56500,56400,462
20250207,111000,27408481700,56400,56600,56700,56400,579
20250207,110900,27375750400,56700,56600,56700,56500,299
20250207,110800,27358827300,56500,56600,56700,56500,178
20250207,110700,27348752300,56600,56600,56700,56500,838
20250207,110600,27301314400,56600,56400,56600,56300,1841
20250207,110500,27197323000,56400,56200,56400,56100,1681
20250207,110400,27102703700,56300,56200,56300,56100,256
20250207,110300,27088321100,56200,56200,56400,56200,1372
20250207,110200,27011171200,56300,56200,56300,56200,136
20250207,110100,27003525600,56300,56200,56300,56200,209
20250207,110000,26991773700,56300,56200,56300,56200,301
20250207,105900,26974844700,56200,56100,56300,56100,287
20250207,105800,26958711100,56300,56300,56400,56200,1426
20250207,105700,26878525500,56300,56300,56400,56200,691
20250207,105600,26839616200,56300,56200,56400,56200,216
20250207,105500,26827465000,56200,56200,56300,56100,203
20250207,105400,26816039000,56200,56200,56300,56100,504
20250207,105300,26787736300,56100,56100,56200,56100,754
20250207,105200,26745411100,56100,56200,56200,56100,288
20250207,105100,26729232400,56200,56100,56300,56100,424
20250207,105000,26705414600,56100,56200,56300,56000,787
20250207,104900,26661194000,56200,55900,56400,55800,3305
20250207,104800,26476255900,56000,56200,56300,56000,8383
20250207,104700,26006445100,56200,56400,56500,56200,4163
20250207,104600,25771850800,56400,56500,56500,56400,1101
20250207,104500,25709735500,56400,56400,56600,56400,1072
20250207,104400,25649210900,56500,56500,56600,56400,2240
20250207,104300,25522640600,56600,56600,56600,56500,879
20250207,104200,25472933800,56700,56700,56700,56600,838
20250207,104100,25425493600,56600,56700,56700,56600,353
20250207,104000,25405509700,56700,56600,56800,56600,932
20250207,103900,25352741300,56600,56800,56800,56600,478
20250207,103800,25325651000,56700,56700,56800,56600,1411
20250207,103700,25245670000,56800,56600,56800,56600,636
20250207,103600,25209609300,56700,57000,57000,56500,8243
20250207,103500,24742145100,57000,56800,57000,56700,3604
20250207,103400,24537111100,56800,56700,56900,56700,1357
20250207,103300,24460028800,56800,56900,57000,56600,6730
20250207,103200,24078310400,56900,56800,57000,56700,4435
20250207,103100,23826306500,56800,57800,57800,56500,20979
20250207,103000,22626023000,57600,57500,57900,57400,12315
20250207,102900,21914937900,57400,57100,57500,57000,10879
20250207,102800,21291402700,57100,56700,57100,56700,3036
20250207,102700,21118836600,56700,56900,57000,56600,4328
20250207,102600,20872872900,56900,56700,56900,56600,1424
20250207,102500,20792056500,56600,56700,56800,56600,1225
20250207,102400,20722646400,56700,56900,57000,56700,3148
20250207,102300,20543873000,56900,56900,57000,56800,1961
20250207,102200,20432280100,56900,56900,57000,56800,3162
20250207,102100,20252236700,56900,56600,56900,56500,2121
20250207,102000,20131999200,56600,56500,56700,56500,2284
20250207,101900,20002795500,56500,56900,57000,56400,9728
20250207,101800,19451283100,57000,57100,57300,56700,7859
20250207,101700,19003706700,57300,57500,57800,57000,19999
20250207,101600,17855146700,57500,56800,57900,56800,26488
20250207,101500,16336070200,56800,56700,56900,56500,4186
20250207,101400,16098683700,56700,56700,56800,56600,2244
20250207,101300,15971515200,56700,56800,57000,56600,10757
20250207,101200,15360043100,56900,56700,56900,56600,5041
20250207,101100,15073894600,56700,56900,57000,56500,12049
20250207,101000,14389706700,56900,56400,56900,56400,8118
20250207,100900,13929360700,56400,56600,56700,56400,9394
20250207,100800,13397434800,56600,56100,56600,56000,15163
20250207,100700,12541582700,56100,56200,56300,56100,2726
20250207,100600,12388450600,56200,56000,56300,56000,7356
20250207,100500,11975061400,56100,55900,56100,55900,3289
20250207,100400,11790906800,55900,55700,56000,55700,2412
20250207,100300,11656205500,55800,55600,55800,55500,1916
20250207,100200,11549547900,55600,55300,55600,55300,1341
20250207,100100,11475238200,55300,55400,55400,55300,265
20250207,100000,11460566300,55400,55100,55500,55100,3860
20250207,095900,11247103000,55300,55000,55300,55000,618
20250207,095800,11213059400,55200,54900,55200,54900,831
20250207,095700,11167306100,54900,55000,55100,54900,944
20250207,095600,11115449400,55000,55000,55100,55000,2068
20250207,095500,11001689700,55000,55100,55200,55000,666
20250207,095400,10965015200,55100,54900,55100,54900,1147
20250207,095300,10901905400,54900,55100,55100,54800,3571
20250207,095200,10705763100,54900,55000,55100,54900,3186
20250207,095100,10530527600,55000,55100,55200,55000,2580
20250207,095000,10388427800,55000,55100,55200,55000,2927
20250207,094900,10227151400,55100,55400,55500,55100,2770
20250207,094800,10074099000,55300,55400,55500,55300,3036
20250207,094700,9905959100,55400,55500,55600,55400,1786
20250207,094600,9806867500,55500,55700,55700,55500,695
20250207,094500,9768210100,55600,55600,55800,55600,1666
20250207,094400,9675532500,55600,55700,55800,55600,281
20250207,094300,9659904600,55800,55700,55900,55500,1292
20250207,094200,9587774000,55600,55500,55700,55500,1211
20250207,094100,9520390900,55700,55600,55700,55500,360
20250207,094000,9500378100,55600,55700,55700,55500,934
20250207,093900,9448444800,55600,55600,55800,55600,613
20250207,093800,9414304500,55600,55600,55700,55500,322
20250207,093700,9396417400,55600,55500,55600,55500,380
20250207,093600,9375314700,55500,55600,55600,55400,2118
20250207,093500,9257784700,55600,55700,55700,55500,1010
20250207,093400,9201672000,55700,55500,55700,55500,247
20250207,093300,9187940200,55500,55600,55700,55400,1214
20250207,093200,9120554800,55500,55500,55700,55400,1319
20250207,093100,9047323800,55400,55600,55600,55400,731
20250207,093000,9006766200,55500,55600,55600,55400,3436
20250207,092900,8816240500,55500,55900,55900,55500,2294
20250207,092800,8688493500,55800,56100,56200,55800,2322
20250207,092700,8558478100,56000,56200,56200,56000,1434
20250207,092600,8478039900,56200,56300,56300,56000,1512
20250207,092500,8393155500,56200,56200,56600,56100,12732
20250207,092400,7675215400,56300,55800,56300,55600,6438
20250207,092300,7314878700,55900,55700,55900,55700,892
20250207,092200,7265122400,55700,55600,55700,55600,556
20250207,092100,7234177700,55700,55700,55800,55500,935
20250207,092000,7182149100,55600,56000,56000,55600,2054
20250207,091900,7067512900,56100,55700,56100,55700,2238
20250207,091800,6942516100,55700,55400,55800,55400,1262
20250207,091700,6872359600,55400,55800,55800,55400,6786
20250207,091600,6495374500,55800,55600,56100,55500,4793
20250207,091500,6227927300,55600,55500,55700,55500,1336
20250207,091400,6153668700,55600,55100,55700,55000,9201
20250207,091300,5645430200,55000,55000,55100,55000,1837
20250207,091200,5544344600,55000,55500,55600,55000,5184
20250207,091100,5258014900,55500,55600,55800,55400,3144
20250207,091000,5083565700,55500,55500,55900,55400,6775
20250207,090900,4707138200,55500,55600,55600,55300,1622
20250207,090800,4617140800,55600,55700,55700,55400,2952
20250207,090700,4453202600,55600,55400,55700,55200,4815
20250207,090600,4185846000,55400,55200,55400,55000,5230
20250207,090500,3897448400,55100,55300,55500,55000,7502
20250207,090400,3484070600,55300,54800,55500,54800,12848
20250207,090300,2775906700,54700,55100,55400,54700,13466
20250207,090200,2035533000,55100,55900,56000,54900,11188
20250207,090100,1416671000,55900,55800,56500,55700,9035
20250207,090000,910322700,55700,55600,56200,55300,15814