KissMeData/042000/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,192700,37049008600,57400,57400,57400,57400,6738
20250212,192600,37049008600,57400,57400,57400,57400,0
20250212,192500,37049008600,57400,57400,57400,57400,0
20250212,192400,37049008600,57400,57400,57400,57400,0
20250212,192300,37049008600,57400,57400,57400,57400,0
20250212,192200,37049008600,57400,57400,57400,57400,0
20250212,192100,37049008600,57400,57400,57400,57400,0
20250212,192000,37049008600,57400,57400,57400,57400,0
20250212,191900,37049008600,57400,57400,57400,57400,0
20250212,191800,37049008600,57400,57400,57400,57400,0
20250212,191700,37049008600,57400,57400,57400,57400,0
20250212,191600,37049008600,57400,57400,57400,57400,0
20250212,191500,37049008600,57400,57400,57400,57400,0
20250212,191400,37049008600,57400,57400,57400,57400,0
20250212,191300,37049008600,57400,57400,57400,57400,0
20250212,191200,37049008600,57400,57400,57400,57400,0
20250212,191100,37049008600,57400,57400,57400,57400,0
20250212,191000,37049008600,57400,57400,57400,57400,0
20250212,190900,37049008600,57400,57400,57400,57400,0
20250212,190800,37049008600,57400,57400,57400,57400,0
20250212,190700,37049008600,57400,57400,57400,57400,0
20250212,190600,37049008600,57400,57400,57400,57400,0
20250212,190500,37049008600,57400,57400,57400,57400,0
20250212,190400,37049008600,57400,57400,57400,57400,0
20250212,190300,37049008600,57400,57400,57400,57400,0
20250212,190200,37049008600,57400,57400,57400,57400,0
20250212,190100,37049008600,57400,57400,57400,57400,0
20250212,190000,37049008600,57400,57400,57400,57400,0
20250212,185900,37049008600,57400,57400,57400,57400,0
20250212,185800,37049008600,57400,57400,57400,57400,0
20250212,185700,37049008600,57400,57400,57400,57400,6738
20250212,185600,37049008600,57400,57400,57400,57400,0
20250212,185500,37049008600,57400,57400,57400,57400,0
20250212,185400,37049008600,57400,57400,57400,57400,0
20250212,185300,37049008600,57400,57400,57400,57400,0
20250212,185200,37049008600,57400,57400,57400,57400,0
20250212,185100,37049008600,57400,57400,57400,57400,0
20250212,185000,37049008600,57400,57400,57400,57400,0
20250212,184900,37049008600,57400,57400,57400,57400,0
20250212,184800,37049008600,57400,57400,57400,57400,0
20250212,184700,37049008600,57400,57400,57400,57400,0
20250212,184600,37049008600,57400,57400,57400,57400,0
20250212,184500,37049008600,57400,57400,57400,57400,0
20250212,184400,37049008600,57400,57400,57400,57400,0
20250212,184300,37049008600,57400,57400,57400,57400,0
20250212,184200,37049008600,57400,57400,57400,57400,0
20250212,184100,37049008600,57400,57400,57400,57400,0
20250212,184000,37049008600,57400,57400,57400,57400,0
20250212,183900,37049008600,57400,57400,57400,57400,0
20250212,183800,37049008600,57400,57400,57400,57400,0
20250212,183700,37049008600,57400,57400,57400,57400,0
20250212,183600,37049008600,57400,57400,57400,57400,0
20250212,183500,37049008600,57400,57400,57400,57400,0
20250212,183400,37049008600,57400,57400,57400,57400,0
20250212,183300,37049008600,57400,57400,57400,57400,0
20250212,183200,37049008600,57400,57400,57400,57400,0
20250212,183100,37049008600,57400,57400,57400,57400,0
20250212,183000,37049008600,57400,57400,57400,57400,0
20250212,182900,37049008600,57400,57400,57400,57400,0
20250212,182800,37049008600,57400,57400,57400,57400,0
20250212,182700,37049008600,57400,57400,57400,57400,6738
20250212,182600,37049008600,57400,57400,57400,57400,0
20250212,182500,37049008600,57400,57400,57400,57400,0
20250212,182400,37049008600,57400,57400,57400,57400,0
20250212,182300,37049008600,57400,57400,57400,57400,0
20250212,182200,37049008600,57400,57400,57400,57400,0
20250212,182100,37049008600,57400,57400,57400,57400,0
20250212,182000,37049008600,57400,57400,57400,57400,0
20250212,181900,37049008600,57400,57400,57400,57400,0
20250212,181800,37049008600,57400,57400,57400,57400,0
20250212,181700,37049008600,57400,57400,57400,57400,0
20250212,181600,37049008600,57400,57400,57400,57400,0
20250212,181500,37049008600,57400,57400,57400,57400,0
20250212,181400,37049008600,57400,57400,57400,57400,0
20250212,181300,37049008600,57400,57400,57400,57400,0
20250212,181200,37049008600,57400,57400,57400,57400,0
20250212,181100,37049008600,57400,57400,57400,57400,0
20250212,181000,37049008600,57400,57400,57400,57400,0
20250212,180900,37049008600,57400,57400,57400,57400,0
20250212,180800,37049008600,57400,57400,57400,57400,0
20250212,180700,37049008600,57400,57400,57400,57400,0
20250212,180600,37049008600,57400,57400,57400,57400,0
20250212,180500,37049008600,57400,57400,57400,57400,0
20250212,180400,37049008600,57400,57400,57400,57400,0
20250212,180300,37049008600,57400,57400,57400,57400,0
20250212,180200,37049008600,57400,57400,57400,57400,0
20250212,180100,37049008600,57400,57400,57400,57400,0
20250212,180000,37049008600,57400,57400,57400,57400,0
20250212,175900,37049008600,57400,57400,57400,57400,0
20250212,175800,37049008600,57400,57400,57400,57400,0
20250212,175700,37049008600,57400,57400,57400,57400,6738
20250212,175600,37049008600,57400,57400,57400,57400,0
20250212,175500,37049008600,57400,57400,57400,57400,0
20250212,175400,37049008600,57400,57400,57400,57400,0
20250212,175300,37049008600,57400,57400,57400,57400,0
20250212,175200,37049008600,57400,57400,57400,57400,0
20250212,175100,37049008600,57400,57400,57400,57400,0
20250212,175000,37049008600,57400,57400,57400,57400,0
20250212,174900,37049008600,57400,57400,57400,57400,0
20250212,174800,37049008600,57400,57400,57400,57400,0
20250212,174700,37049008600,57400,57400,57400,57400,0
20250212,174600,37049008600,57400,57400,57400,57400,0
20250212,174500,37049008600,57400,57400,57400,57400,0
20250212,174400,37049008600,57400,57400,57400,57400,0
20250212,174300,37049008600,57400,57400,57400,57400,0
20250212,174200,37049008600,57400,57400,57400,57400,0
20250212,174100,37049008600,57400,57400,57400,57400,0
20250212,174000,37049008600,57400,57400,57400,57400,0
20250212,173900,37049008600,57400,57400,57400,57400,0
20250212,173800,37049008600,57400,57400,57400,57400,0
20250212,173700,37049008600,57400,57400,57400,57400,0
20250212,173600,37049008600,57400,57400,57400,57400,0
20250212,173500,37049008600,57400,57400,57400,57400,0
20250212,173400,37049008600,57400,57400,57400,57400,0
20250212,173300,37049008600,57400,57400,57400,57400,0
20250212,173200,37049008600,57400,57400,57400,57400,0
20250212,173100,37049008600,57400,57400,57400,57400,0
20250212,173000,37049008600,57400,57400,57400,57400,0
20250212,172900,37049008600,57400,57400,57400,57400,0
20250212,172800,37049008600,57400,57400,57400,57400,0
20250212,172700,37049008600,57400,57400,57400,57400,6738
20250212,172600,37049008600,57400,57400,57400,57400,0
20250212,172500,37049008600,57400,57400,57400,57400,0
20250212,172400,37049008600,57400,57400,57400,57400,0
20250212,172300,37049008600,57400,57400,57400,57400,0
20250212,172200,37049008600,57400,57400,57400,57400,0
20250212,172100,37049008600,57400,57400,57400,57400,0
20250212,172000,37049008600,57400,57400,57400,57400,0
20250212,171900,37049008600,57400,57400,57400,57400,0
20250212,171800,37049008600,57400,57400,57400,57400,0
20250212,171700,37049008600,57400,57400,57400,57400,0
20250212,171600,37049008600,57400,57400,57400,57400,0
20250212,171500,37049008600,57400,57400,57400,57400,0
20250212,171400,37049008600,57400,57400,57400,57400,0
20250212,171300,37049008600,57400,57400,57400,57400,0
20250212,171200,37049008600,57400,57400,57400,57400,0
20250212,171100,37049008600,57400,57400,57400,57400,0
20250212,171000,37049008600,57400,57400,57400,57400,0
20250212,170900,37049008600,57400,57400,57400,57400,0
20250212,170800,37049008600,57400,57400,57400,57400,0
20250212,170700,37049008600,57400,57400,57400,57400,0
20250212,170600,37049008600,57400,57400,57400,57400,0
20250212,170500,37049008600,57400,57400,57400,57400,0
20250212,170400,37049008600,57400,57400,57400,57400,0
20250212,170300,37049008600,57400,57400,57400,57400,0
20250212,170200,37049008600,57400,57400,57400,57400,0
20250212,170100,37049008600,57400,57400,57400,57400,0
20250212,170000,37049008600,57400,57400,57400,57400,0
20250212,165900,37049008600,57400,57400,57400,57400,0
20250212,165800,37049008600,57400,57400,57400,57400,0
20250212,165700,37049008600,57400,57400,57400,57400,6738
20250212,165600,37049008600,57400,57400,57400,57400,0
20250212,165500,37049008600,57400,57400,57400,57400,0
20250212,165400,37049008600,57400,57400,57400,57400,0
20250212,165300,37049008600,57400,57400,57400,57400,0
20250212,165200,37049008600,57400,57400,57400,57400,0
20250212,165100,37049008600,57400,57400,57400,57400,0
20250212,165000,37049008600,57400,57400,57400,57400,0
20250212,164900,37049008600,57400,57400,57400,57400,0
20250212,164800,37049008600,57400,57400,57400,57400,0
20250212,164700,37049008600,57400,57400,57400,57400,0
20250212,164600,37049008600,57400,57400,57400,57400,0
20250212,164500,37049008600,57400,57400,57400,57400,0
20250212,164400,37049008600,57400,57400,57400,57400,0
20250212,164300,37049008600,57400,57400,57400,57400,0
20250212,164200,37049008600,57400,57400,57400,57400,0
20250212,164100,37049008600,57400,57400,57400,57400,0
20250212,164000,37049008600,57400,57400,57400,57400,0
20250212,163900,37049008600,57400,57400,57400,57400,0
20250212,163800,37049008600,57400,57400,57400,57400,0
20250212,163700,37049008600,57400,57400,57400,57400,0
20250212,163600,37049008600,57400,57400,57400,57400,0
20250212,163500,37049008600,57400,57400,57400,57400,0
20250212,163400,37049008600,57400,57400,57400,57400,0
20250212,163300,37049008600,57400,57400,57400,57400,0
20250212,163200,37049008600,57400,57400,57400,57400,0
20250212,163100,37049008600,57400,57400,57400,57400,0
20250212,163000,37049008600,57400,57400,57400,57400,0
20250212,162900,37049008600,57400,57400,57400,57400,0
20250212,162800,37049008600,57400,57400,57400,57400,0
20250212,162700,37049008600,57400,57400,57400,57400,6738
20250212,162600,37049008600,57400,57400,57400,57400,0
20250212,162500,37049008600,57400,57400,57400,57400,0
20250212,162400,37049008600,57400,57400,57400,57400,0
20250212,162300,37049008600,57400,57400,57400,57400,0
20250212,162200,37049008600,57400,57400,57400,57400,0
20250212,162100,37049008600,57400,57400,57400,57400,0
20250212,162000,37049008600,57400,57400,57400,57400,0
20250212,161900,37049008600,57400,57400,57400,57400,0
20250212,161800,37049008600,57400,57400,57400,57400,0
20250212,161700,37049008600,57400,57400,57400,57400,0
20250212,161600,37049008600,57400,57400,57400,57400,0
20250212,161500,37049008600,57400,57400,57400,57400,0
20250212,161400,37049008600,57400,57400,57400,57400,0
20250212,161300,37049008600,57400,57400,57400,57400,0
20250212,161200,37049008600,57400,57400,57400,57400,0
20250212,161100,37049008600,57400,57400,57400,57400,0
20250212,161000,37049008600,57400,57400,57400,57400,0
20250212,160900,37049008600,57400,57400,57400,57400,0
20250212,160800,37049008600,57400,57400,57400,57400,0
20250212,160700,37049008600,57400,57400,57400,57400,0
20250212,160600,37049008600,57400,57400,57400,57400,0
20250212,160500,37049008600,57400,57400,57400,57400,0
20250212,160400,37049008600,57400,57400,57400,57400,0
20250212,160300,37049008600,57400,57400,57400,57400,0
20250212,160200,37049008600,57400,57400,57400,57400,0
20250212,160100,37049008600,57400,57400,57400,57400,0
20250212,160000,37049008600,57400,57400,57400,57400,0
20250212,155900,37049008600,57400,57400,57400,57400,0
20250212,155800,37049008600,57400,57400,57400,57400,0
20250212,155700,37049008600,57400,57400,57400,57400,6738
20250212,155600,37049008600,57400,57400,57400,57400,0
20250212,155500,37049008600,57400,57400,57400,57400,0
20250212,155400,37049008600,57400,57400,57400,57400,0
20250212,155300,37049008600,57400,57400,57400,57400,0
20250212,155200,37049008600,57400,57400,57400,57400,0
20250212,155100,37049008600,57400,57400,57400,57400,0
20250212,155000,37049008600,57400,57400,57400,57400,0
20250212,154900,37049008600,57400,57400,57400,57400,0
20250212,154800,37049008600,57400,57400,57400,57400,0
20250212,154700,37049008600,57400,57400,57400,57400,0
20250212,154600,37049008600,57400,57400,57400,57400,0
20250212,154500,37049008600,57400,57400,57400,57400,0
20250212,154400,37049008600,57400,57400,57400,57400,0
20250212,154300,37049008600,57400,57400,57400,57400,0
20250212,154200,37049008600,57400,57400,57400,57400,0
20250212,154100,37049008600,57400,57400,57400,57400,0
20250212,154000,37049008600,57400,57400,57400,57400,0
20250212,153900,37049008600,57400,57400,57400,57400,0
20250212,153800,37049008600,57400,57400,57400,57400,0
20250212,153700,37049008600,57400,57400,57400,57400,0
20250212,153600,37049008600,57400,57400,57400,57400,0
20250212,153500,37049008600,57400,57400,57400,57400,0
20250212,153400,37049008600,57400,57400,57400,57400,0
20250212,153300,37049008600,57400,57400,57400,57400,0
20250212,153200,37049008600,57400,57400,57400,57400,0
20250212,153100,37049008600,57400,57400,57400,57400,0
20250212,153000,37049008600,57400,57400,57400,57400,6738
20250212,152900,36662247400,57500,57500,57500,57500,0
20250212,152800,36662247400,57500,57500,57500,57500,0
20250212,152700,36662247400,57500,57500,57500,57500,0
20250212,152600,36662247400,57500,57500,57500,57500,0
20250212,152500,36662247400,57500,57500,57500,57500,0
20250212,152400,36662247400,57500,57500,57500,57500,0
20250212,152300,36662247400,57500,57500,57500,57500,0
20250212,152200,36662247400,57500,57500,57500,57500,0
20250212,152100,36662247400,57500,57500,57500,57500,0
20250212,152000,36662247400,57500,57500,57500,57500,0
20250212,151900,36662247400,57500,57300,57600,57300,1816
20250212,151800,36557724900,57500,57400,57500,57300,4728
20250212,151700,36286178800,57400,57400,57400,57300,413
20250212,151600,36262479600,57400,57300,57500,57300,1648
20250212,151500,36167887800,57300,57300,57500,57300,2335
20250212,151400,36033780600,57400,57400,57500,57300,2598
20250212,151300,35884676100,57400,57400,57500,57300,866
20250212,151200,35834980100,57300,57400,57400,57300,1886
20250212,151100,35726728700,57400,57400,57400,57300,389
20250212,151000,35704420800,57400,57300,57400,57300,325
20250212,150900,35685779800,57300,57200,57500,57200,2268
20250212,150800,35555663400,57100,57200,57300,57100,1862
20250212,150700,35449198900,57300,57300,57400,57200,1030
20250212,150600,35390157100,57300,57100,57400,57000,3098
20250212,150500,35212897000,57100,57100,57200,57000,1126
20250212,150400,35148600300,57200,57300,57300,57100,465
20250212,150300,35122013600,57300,57200,57300,57100,2755
20250212,150200,34964351000,57200,57100,57200,57000,1137
20250212,150100,34899418800,57100,57100,57200,57000,1032
20250212,150000,34840500200,57100,57000,57200,57000,2196
20250212,145900,34715013900,57000,57100,57100,56800,1344
20250212,145800,34638393000,57100,57100,57200,57000,547
20250212,145700,34607192000,57100,56900,57200,56900,2161
20250212,145600,34483933400,57000,56900,57000,56800,554
20250212,145500,34452405900,57000,57000,57200,56900,2620
20250212,145400,34302896200,57000,56700,57000,56600,2293
20250212,145300,34172519300,56700,56800,56800,56700,411
20250212,145200,34149207800,56800,56700,56800,56600,595
20250212,145100,34115461800,56800,56700,56900,56600,423
20250212,145000,34091458400,56800,56700,56800,56700,332
20250212,144900,34072620700,56800,56800,56900,56700,791
20250212,144800,34027720400,56900,56800,56900,56600,905
20250212,144700,33976368200,56800,56700,56800,56700,433
20250212,144600,33951806400,56700,56800,56800,56700,681
20250212,144500,33913178700,56800,56800,56900,56700,1080
20250212,144400,33851852700,56700,56700,56800,56500,1776
20250212,144300,33751223300,56700,56700,56700,56600,535
20250212,144200,33720912100,56800,56700,56800,56600,1166
20250212,144100,33654858800,56700,56800,56800,56700,90
20250212,144000,33649752000,56700,56700,56800,56700,323
20250212,143900,33631431700,56800,56600,56800,56600,983
20250212,143800,33575712300,56700,56800,56800,56600,1061
20250212,143700,33515520000,56600,56700,56800,56500,2506
20250212,143600,33373746000,56800,56800,56900,56600,2023
20250212,143500,33259091000,56800,56800,56900,56800,777
20250212,143400,33214957200,56800,56800,56900,56700,383
20250212,143300,33193214600,56900,56800,56900,56800,542
20250212,143200,33162417200,56800,56800,56900,56800,715
20250212,143100,33121786600,56800,56900,56900,56800,424
20250212,143000,33097692100,56900,56800,56900,56700,1120
20250212,142900,33034110200,56800,56900,56900,56700,642
20250212,142800,32997661700,56900,56900,56900,56800,103
20250212,142700,32991804300,56800,56900,56900,56700,1486
20250212,142600,32907381600,56800,56900,57000,56800,1995
20250212,142500,32793986200,56900,57000,57000,56800,1243
20250212,142400,32723266600,56900,57000,57000,56900,1000
20250212,142300,32666356200,56900,57000,57000,56900,213
20250212,142200,32654230200,56900,56900,57000,56900,1737
20250212,142100,32555253200,57000,57000,57000,56900,1055
20250212,142000,32495220600,56900,57000,57000,56800,1095
20250212,141900,32432889200,56900,57000,57000,56800,1346
20250212,141800,32356318400,57000,57000,57100,56900,748
20250212,141700,32313694700,57100,57100,57100,56900,2593
20250212,141600,32165974000,57100,57100,57200,57000,320
20250212,141500,32147700600,57200,57100,57200,57100,293
20250212,141400,32130960200,57200,57100,57200,57100,593
20250212,141300,32097099500,57200,57100,57200,57100,683
20250212,141200,32058087000,57100,57200,57200,57100,455
20250212,141100,32032079900,57100,57100,57200,57100,327
20250212,141000,32013394600,57200,57300,57300,57100,337
20250212,140900,31994126600,57300,57300,57300,57100,256
20250212,140800,31979480500,57200,57200,57300,57100,924
20250212,140700,31926629600,57300,57100,57300,57100,1020
20250212,140600,31868314700,57100,57200,57300,57000,1275
20250212,140500,31795459900,57300,57200,57300,57200,145
20250212,140400,31787161600,57200,57300,57300,57200,566
20250212,140300,31754764200,57300,57300,57400,57200,292
20250212,140200,31738033900,57400,57300,57400,57200,691
20250212,140100,31698427000,57400,57300,57400,57300,569
20250212,140000,31665817600,57400,57500,57500,57300,1090
20250212,135900,31603271900,57500,57200,57600,57100,8377
20250212,135800,31121941200,57200,57200,57300,57200,1514
20250212,135700,31035323400,57200,57200,57200,57100,516
20250212,135600,31005855400,57100,57200,57200,57100,809
20250212,135500,30959609000,57200,57200,57300,57100,1020
20250212,135400,30901323900,57200,57300,57300,57200,450
20250212,135300,30875576000,57300,57200,57300,57100,576
20250212,135200,30842621500,57200,57200,57200,57100,712
20250212,135100,30801918200,57200,57300,57300,57100,454
20250212,135000,30775965500,57300,57100,57300,57100,476
20250212,134900,30748744400,57200,57200,57200,57100,392
20250212,134800,30726345600,57100,57300,57300,57000,1215
20250212,134700,30656913100,57200,57300,57300,57200,1262
20250212,134600,30584625100,57300,57200,57400,57200,2376
20250212,134500,30448555800,57100,57200,57200,57100,291
20250212,134400,30431924200,57200,57200,57200,57100,357
20250212,134300,30411525500,57200,57100,57300,57000,1112
20250212,134200,30347974900,57000,57100,57200,57000,414
20250212,134100,30324341300,57100,57100,57100,57000,234
20250212,134000,30310981900,57200,57100,57200,57000,1140
20250212,133900,30245955000,57000,56800,57000,56800,2448
20250212,133800,30106552800,56900,56900,56900,56700,478
20250212,133700,30079408500,56700,56700,56800,56600,1591
20250212,133600,29989175900,56600,56700,56700,56600,1020
20250212,133500,29931398200,56700,56600,56800,56600,797
20250212,133400,29886214200,56700,56700,56700,56600,643
20250212,133300,29849807800,56600,56700,56800,56600,342
20250212,133200,29830416800,56800,56700,56800,56600,1554
20250212,133100,29742328700,56600,56600,56700,56600,2075
20250212,133000,29624881100,56600,56600,56700,56600,791
20250212,132900,29580090000,56700,56600,56700,56600,296
20250212,132800,29563326500,56600,56600,56700,56600,193
20250212,132700,29552400000,56600,56700,56800,56600,1276
20250212,132600,29480070200,56800,56800,56900,56700,1058
20250212,132500,29420007900,56800,56900,56900,56700,633
20250212,132400,29384067600,56900,57000,57000,56800,674
20250212,132300,29345729300,56900,57100,57100,56900,991
20250212,132200,29289261000,57100,57100,57100,57000,498
20250212,132100,29260868300,57100,57000,57200,57000,821
20250212,132000,29213997500,57100,57100,57100,56900,1247
20250212,131900,29142896800,57000,57000,57100,56800,410
20250212,131800,29119538300,56800,56900,56900,56600,1089
20250212,131700,29057685800,56900,56900,57000,56800,438
20250212,131600,29032785000,56900,57100,57200,56900,535
20250212,131500,29002314600,56800,57200,57200,56800,3836
20250212,131400,28783310000,57200,57100,57200,57100,555
20250212,131300,28751599000,57100,57200,57200,57100,760
20250212,131200,28708151500,57200,57200,57300,57100,1060
20250212,131100,28647530300,57300,57300,57300,57200,842
20250212,131000,28599290000,57300,57200,57300,57200,544
20250212,130900,28568141400,57200,57200,57300,57100,1274
20250212,130800,28495280300,57300,57100,57400,57100,3573
20250212,130700,28290680700,57100,56600,57200,56500,8253
20250212,130600,27821436300,56600,56600,56600,56500,248
20250212,130500,27807417300,56500,56500,56600,56500,320
20250212,130400,27789322400,56600,56500,56600,56400,1501
20250212,130300,27704509400,56500,56400,56600,56300,1552
20250212,130200,27616861700,56400,56400,56500,56300,1427
20250212,130100,27536381000,56300,56400,56400,56300,205
20250212,130000,27524836000,56400,56400,56400,56300,584
20250212,125900,27491949400,56400,56400,56400,56300,522
20250212,125800,27462520000,56300,56400,56500,56300,758
20250212,125700,27419811800,56500,56400,56500,56400,152
20250212,125600,27411234400,56400,56500,56500,56400,169
20250212,125500,27401698500,56400,56400,56500,56400,90
20250212,125400,27396617900,56500,56600,56600,56400,767
20250212,125300,27353310100,56500,56600,56600,56500,134
20250212,125200,27345735300,56600,56500,56700,56400,378
20250212,125100,27324360200,56700,56600,56700,56400,1005
20250212,125000,27267598700,56600,56600,56700,56400,663
20250212,124900,27230084900,56600,56600,56700,56600,158
20250212,124800,27221138700,56600,56500,56600,56400,1132
20250212,124700,27157199600,56500,56600,56600,56400,109
20250212,124600,27151042900,56500,56400,56600,56400,1443
20250212,124500,27069572700,56400,56600,56600,56400,746
20250212,124400,27027445200,56500,56600,56600,56500,76
20250212,124300,27023145100,56500,56500,56600,56500,702
20250212,124200,26983478700,56500,56600,56600,56500,241
20250212,124100,26969856800,56600,56600,56600,56500,137
20250212,124000,26962104100,56600,56500,56600,56500,420
20250212,123900,26938357500,56500,56600,56600,56500,249
20250212,123800,26924281600,56600,56500,56600,56400,787
20250212,123700,26879817200,56400,56300,56500,56300,1737
20250212,123600,26781846800,56400,56400,56400,56300,219
20250212,123500,26769513000,56400,56300,56400,56300,1482
20250212,123400,26686073500,56300,56200,56300,56200,930
20250212,123300,26633803500,56200,56200,56300,56100,1941
20250212,123200,26524715800,56300,56300,56300,56200,307
20250212,123100,26507457800,56300,56300,56300,56200,286
20250212,123000,26491374000,56300,56300,56400,56200,368
20250212,122900,26470662800,56400,56300,56400,56200,877
20250212,122800,26421279700,56300,56200,56300,56100,1282
20250212,122700,26349227100,56200,56300,56300,56200,1575
20250212,122600,26260600000,56300,56400,56400,56300,226
20250212,122500,26247871200,56300,56300,56400,56300,215
20250212,122400,26235751800,56400,56400,56500,56400,572
20250212,122300,26203490900,56400,56500,56500,56400,212
20250212,122200,26191532200,56500,56600,56600,56500,1328
20250212,122100,26116494000,56600,56600,56600,56500,893
20250212,122000,26066021900,56500,56700,56700,56500,265
20250212,121900,26051028500,56700,56500,56700,56500,995
20250212,121800,25994709500,56600,56600,56600,56500,439
20250212,121700,25969884000,56600,56600,56600,56500,137
20250212,121600,25962132300,56600,56600,56600,56500,323
20250212,121500,25943859400,56600,56600,56600,56500,766
20250212,121400,25900564900,56600,56500,56600,56500,2242
20250212,121300,25773804000,56600,56500,56600,56500,189
20250212,121200,25763113700,56600,56500,56600,56500,532
20250212,121100,25733017700,56600,56600,56600,56500,139
20250212,121000,25725157400,56600,56300,56700,56300,1964
20250212,120900,25614304500,56300,56300,56400,56300,298
20250212,120800,25597520300,56300,56300,56400,56300,184
20250212,120700,25587160300,56400,56300,56400,56300,137
20250212,120600,25579442900,56300,56400,56400,56200,786
20250212,120500,25535216900,56400,56300,56400,56300,133
20250212,120400,25527722900,56300,56400,56400,56300,153
20250212,120300,25519107400,56300,56500,56500,56300,1314
20250212,120200,25444963100,56500,56200,56600,56200,1988
20250212,120100,25332793200,56200,56200,56300,56200,312
20250212,120000,25315254100,56200,56300,56300,56100,2107
20250212,115900,25196825800,56300,56300,56300,56200,404
20250212,115800,25174100400,56300,56200,56300,56200,793
20250212,115700,25129531900,56200,56100,56200,56100,283
20250212,115600,25113648100,56200,56100,56200,56100,230
20250212,115500,25100734700,56100,56100,56200,56000,1329
20250212,115400,25026125600,56100,56200,56200,56000,479
20250212,115300,24999261300,56100,56200,56300,56000,2167
20250212,115200,24877631800,56200,56300,56400,55900,16261
20250212,115100,23965882700,56300,56400,56500,56300,388
20250212,115000,23944016200,56400,56400,56500,56300,4703
20250212,114900,23679138200,56500,56400,56500,56400,1163
20250212,114800,23613541700,56400,56500,56500,56400,346
20250212,114700,23594021500,56500,56600,56600,56400,6520
20250212,114600,23225528200,56700,56600,56700,56600,523
20250212,114500,23195908900,56700,56700,56700,56600,320
20250212,114400,23177795800,56700,56600,56700,56600,72
20250212,114300,23173716100,56600,56800,56800,56600,184
20250212,114200,23163279500,56700,56800,56900,56600,1224
20250212,114100,23093857600,56900,56700,56900,56700,721
20250212,114000,23052904700,56800,56800,56900,56700,327
20250212,113900,23034332700,56800,56800,56900,56600,1299
20250212,113800,22960581400,56800,56800,56800,56600,640
20250212,113700,22924288400,56800,56800,56800,56600,1143
20250212,113600,22859516800,56800,56700,56800,56700,367
20250212,113500,22838686100,56700,56700,56800,56700,534
20250212,113400,22808356000,56800,56800,56800,56600,334
20250212,113300,22789414700,56700,56700,56800,56700,629
20250212,113200,22753712000,56700,56500,56800,56500,1652
20250212,113100,22660143300,56500,56600,56600,56500,540
20250212,113000,22629628500,56600,56500,56600,56400,609
20250212,112900,22595225700,56500,56500,56600,56400,812
20250212,112800,22549350300,56500,56500,56500,56400,299
20250212,112700,22532459300,56500,56400,56500,56400,446
20250212,112600,22507288600,56400,56500,56600,56400,610
20250212,112500,22472828100,56600,56600,56600,56500,127
20250212,112400,22465642300,56600,56500,56600,56500,411
20250212,112300,22442405900,56600,56600,56600,56500,207
20250212,112200,22430693100,56600,56800,56900,56600,2384
20250212,112100,22295355000,56700,56600,56800,56500,1601
20250212,112000,22204659200,56600,56600,56600,56500,1403
20250212,111900,22125367800,56600,56500,56600,56400,2116
20250212,111800,22005715700,56500,56500,56600,56500,567
20250212,111700,21973665500,56500,56300,56600,56300,2287
20250212,111600,21844656700,56400,56600,56600,56300,2736
20250212,111500,21690291300,56600,56500,56600,56300,1043
20250212,111400,21631394000,56300,56300,56500,56300,1838
20250212,111300,21527801900,56300,56300,56400,56300,580
20250212,111200,21495142000,56400,56300,56500,56200,1029
20250212,111100,21437196700,56400,56200,56400,56100,2955
20250212,111000,21271248300,56300,56400,56500,56000,8150
20250212,110900,20813311000,56400,56400,56400,56300,2003
20250212,110800,20700471100,56500,56400,56600,56300,1186
20250212,110700,20633548700,56400,56400,56500,56300,1198
20250212,110600,20566043600,56300,56600,56700,56300,3874
20250212,110500,20346968900,56700,56700,56700,56600,333
20250212,110400,20328098700,56700,56700,56700,56500,530
20250212,110300,20298103600,56700,56500,56700,56400,2954
20250212,110200,20131153300,56600,56500,56600,56400,1535
20250212,110100,20044405900,56600,56400,56600,56300,3506
20250212,110000,19846437900,56400,56400,56500,56200,5922
20250212,105900,19513036400,56300,56500,56600,56300,1824
20250212,105800,19410067400,56500,56500,56500,56400,2232
20250212,105700,19284085500,56500,56500,56600,56400,1591
20250212,105600,19194216100,56500,56700,56700,56300,9834
20250212,105500,18638638000,56700,56900,56900,56600,4072
20250212,105400,18407696300,56900,56800,56900,56700,3273
20250212,105300,18221749200,56800,56900,56900,56700,4306
20250212,105200,17977192800,56800,57000,57100,56800,3576
20250212,105100,17773535100,57100,57000,57100,57000,718
20250212,105000,17732599800,57000,57000,57100,57000,611
20250212,104900,17697766200,57000,57000,57100,57000,451
20250212,104800,17672053100,57000,57100,57200,57000,2777
20250212,104700,17513486800,57200,57200,57200,57100,407
20250212,104600,17490241500,57200,57100,57200,57100,1794
20250212,104500,17387763900,57300,57300,57400,57200,2059
20250212,104400,17269818500,57300,57200,57400,57200,806
20250212,104300,17223651000,57300,57400,57400,57200,973
20250212,104200,17167886400,57400,57400,57500,57300,1357
20250212,104100,17089999900,57400,57300,57400,57200,713
20250212,104000,17049154200,57300,57100,57400,57100,1136
20250212,103900,16984182400,57100,57100,57200,57100,1742
20250212,103800,16884682700,57100,57100,57200,57100,428
20250212,103700,16860232700,57100,57100,57200,57100,547
20250212,103600,16828975700,57100,57400,57400,57100,1651
20250212,103500,16734588500,57300,57400,57500,57300,785
20250212,103400,16689592600,57400,57400,57600,57300,1568
20250212,103300,16599526700,57500,57600,57600,57300,1136
20250212,103200,16534313900,57500,57500,57600,57500,1216
20250212,103100,16464326400,57500,57200,57500,57000,1374
20250212,103000,16385551600,57200,57000,57200,57000,2849
20250212,102900,16222908900,57100,57100,57100,57000,592
20250212,102800,16189152300,57100,57100,57200,57000,1527
20250212,102700,16102048100,57100,57100,57200,57000,1807
20250212,102600,15998990200,57100,57000,57100,56900,3366
20250212,102500,15807110400,57000,57000,57200,56900,4478
20250212,102400,15551945800,57100,57100,57100,57000,1684
20250212,102300,15455947400,57100,57000,57200,57000,983
20250212,102200,15399808600,57000,57000,57100,56900,7155
20250212,102100,14992048700,57100,57200,57200,57000,1590
20250212,102000,14901300300,57200,57300,57400,57100,784
20250212,101900,14856424600,57300,57400,57400,57100,1082
20250212,101800,14794509800,57300,57600,57600,57300,2418
20250212,101700,14655620600,57600,57400,57600,57400,629
20250212,101600,14619471200,57500,57700,57700,57400,702
20250212,101500,14579081400,57700,57300,57700,57300,1020
20250212,101400,14520469700,57300,57200,57500,57100,1582
20250212,101300,14429862200,57100,57100,57300,57000,1359
20250212,101200,14352212800,57200,57400,57400,57100,2130
20250212,101100,14230465600,57300,57500,57500,57200,966
20250212,101000,14175099200,57400,57400,57500,57400,732
20250212,100900,14133064000,57500,57500,57700,57400,620
20250212,100800,14097408100,57500,57600,57700,57400,950
20250212,100700,14042771900,57600,57400,57700,57200,1766
20250212,100600,13941283500,57400,57600,57700,57300,1108
20250212,100500,13877610200,57600,57400,57800,57300,7252
20250212,100400,13460288200,57400,56800,57400,56700,7320
20250212,100300,13043092800,56800,57200,57200,56800,8493
20250212,100200,12558905000,57200,57200,57400,57100,2296
20250212,100100,12427552500,57300,57400,57400,57200,3430
20250212,100000,12230939200,57400,57300,57500,57100,4217
20250212,095900,11989142000,57000,57600,57700,57000,13919
20250212,095800,11191819600,57600,57800,58000,57600,2634
20250212,095700,11039617800,57800,57600,57800,57400,1488
20250212,095600,10953885500,57500,57600,57600,57400,1009
20250212,095500,10895860000,57600,57500,57600,57300,4784
20250212,095400,10620913700,57500,57600,57700,57500,3398
20250212,095300,10425511000,57500,57700,57700,57500,884
20250212,095200,10374592600,57700,57600,57700,57600,624
20250212,095100,10338646000,57600,57700,57900,57500,2171
20250212,095000,10213457700,57600,57400,57700,57200,2488
20250212,094900,10070688400,57300,57700,57700,57300,8621
20250212,094800,9575102100,57800,58100,58200,57700,2326
20250212,094700,9440390000,58100,58100,58100,58000,215
20250212,094600,9427903500,58200,58100,58200,57900,1139
20250212,094500,9361785400,58200,58100,58200,58100,546
20250212,094400,9330035400,58200,57900,58200,57800,2859
20250212,094300,9164289400,57900,57800,58000,57800,2939
20250212,094200,8994160500,57900,57700,57900,57700,1735
20250212,094100,8893834000,57600,57700,57800,57500,5066
20250212,094000,8601875500,57700,57700,57900,57600,1825
20250212,093900,8496579200,57700,58000,58000,57700,7496
20250212,093800,8063525500,57900,58100,58200,57900,2773
20250212,093700,7902578400,58200,58100,58200,58000,646
20250212,093600,7865044400,58000,58000,58100,58000,1395
20250212,093500,7784112600,58000,58400,58500,58000,1243
20250212,093400,7711743200,58500,58500,58700,58300,688
20250212,093300,7671559000,58500,58200,58500,58000,1851
20250212,093200,7563831000,58200,58000,58200,57700,6262
20250212,093100,7201034100,58100,58400,58400,58000,7573
20250212,093000,6760934100,58400,58600,58700,58400,962
20250212,092900,6704605300,58700,58600,58700,58600,573
20250212,092800,6670988900,58600,58700,58800,58500,1840
20250212,092700,6563211700,58700,58900,59000,58700,1842
20250212,092600,6454765400,58900,58800,59000,58700,1675
20250212,092500,6355997800,58800,58700,58900,58600,737
20250212,092400,6312675700,58600,58400,58700,58200,3220
20250212,092300,6124771000,58400,58300,58500,58300,1979
20250212,092200,6009333100,58500,58600,58600,58300,1969
20250212,092100,5894161400,58400,58300,58600,58200,1290
20250212,092000,5818960500,58400,58300,58600,58200,2204
20250212,091900,5690436200,58400,58200,58500,58000,11230
20250212,091800,5037688300,58300,58600,58600,58300,4202
20250212,091700,4792291400,58600,58700,58900,58500,4113
20250212,091600,4551188700,58700,58900,59000,58600,4167
20250212,091500,4306279000,59100,59100,59300,58800,9987
20250212,091400,3717937300,59100,59500,59600,59100,2997
20250212,091300,3540171300,59600,59500,59600,59300,1122
20250212,091200,3473458100,59500,59200,59500,59000,3423
20250212,091100,3271101200,59400,59500,60100,59200,6826
20250212,091000,2864045500,59500,59300,59600,59300,1402
20250212,090900,2780731800,59300,59300,59500,59200,1738
20250212,090800,2677603000,59300,59700,59700,59200,1890
20250212,090700,2565173100,59500,59300,59700,59100,1140
20250212,090600,2497646800,59500,59400,59900,59300,7133
20250212,090500,2072736200,59300,59300,59400,59300,1000
20250212,090400,2013371000,59300,59300,59300,59200,1023
20250212,090300,1952740900,59300,59000,59400,58900,2205
20250212,090200,1822387400,58900,58900,59400,58600,3928
20250212,090100,1590903200,58900,59300,59600,58800,6609
20250212,090000,1200959000,59600,60100,60100,59100,16708