KissMeData/042000/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,192700,31985124100,57600,57600,57600,57600,7856
20250213,192600,31985124100,57600,57600,57600,57600,0
20250213,192500,31985124100,57600,57600,57600,57600,0
20250213,192400,31985124100,57600,57600,57600,57600,0
20250213,192300,31985124100,57600,57600,57600,57600,0
20250213,192200,31985124100,57600,57600,57600,57600,0
20250213,192100,31985124100,57600,57600,57600,57600,0
20250213,192000,31985124100,57600,57600,57600,57600,0
20250213,191900,31985124100,57600,57600,57600,57600,0
20250213,191800,31985124100,57600,57600,57600,57600,0
20250213,191700,31985124100,57600,57600,57600,57600,0
20250213,191600,31985124100,57600,57600,57600,57600,0
20250213,191500,31985124100,57600,57600,57600,57600,0
20250213,191400,31985124100,57600,57600,57600,57600,0
20250213,191300,31985124100,57600,57600,57600,57600,0
20250213,191200,31985124100,57600,57600,57600,57600,0
20250213,191100,31985124100,57600,57600,57600,57600,0
20250213,191000,31985124100,57600,57600,57600,57600,0
20250213,190900,31985124100,57600,57600,57600,57600,0
20250213,190800,31985124100,57600,57600,57600,57600,0
20250213,190700,31985124100,57600,57600,57600,57600,0
20250213,190600,31985124100,57600,57600,57600,57600,0
20250213,190500,31985124100,57600,57600,57600,57600,0
20250213,190400,31985124100,57600,57600,57600,57600,0
20250213,190300,31985124100,57600,57600,57600,57600,0
20250213,190200,31985124100,57600,57600,57600,57600,0
20250213,190100,31985124100,57600,57600,57600,57600,0
20250213,190000,31985124100,57600,57600,57600,57600,0
20250213,185900,31985124100,57600,57600,57600,57600,0
20250213,185800,31985124100,57600,57600,57600,57600,0
20250213,185700,31985124100,57600,57600,57600,57600,7856
20250213,185600,31985124100,57600,57600,57600,57600,0
20250213,185500,31985124100,57600,57600,57600,57600,0
20250213,185400,31985124100,57600,57600,57600,57600,0
20250213,185300,31985124100,57600,57600,57600,57600,0
20250213,185200,31985124100,57600,57600,57600,57600,0
20250213,185100,31985124100,57600,57600,57600,57600,0
20250213,185000,31985124100,57600,57600,57600,57600,0
20250213,184900,31985124100,57600,57600,57600,57600,0
20250213,184800,31985124100,57600,57600,57600,57600,0
20250213,184700,31985124100,57600,57600,57600,57600,0
20250213,184600,31985124100,57600,57600,57600,57600,0
20250213,184500,31985124100,57600,57600,57600,57600,0
20250213,184400,31985124100,57600,57600,57600,57600,0
20250213,184300,31985124100,57600,57600,57600,57600,0
20250213,184200,31985124100,57600,57600,57600,57600,0
20250213,184100,31985124100,57600,57600,57600,57600,0
20250213,184000,31985124100,57600,57600,57600,57600,0
20250213,183900,31985124100,57600,57600,57600,57600,0
20250213,183800,31985124100,57600,57600,57600,57600,0
20250213,183700,31985124100,57600,57600,57600,57600,0
20250213,183600,31985124100,57600,57600,57600,57600,0
20250213,183500,31985124100,57600,57600,57600,57600,0
20250213,183400,31985124100,57600,57600,57600,57600,0
20250213,183300,31985124100,57600,57600,57600,57600,0
20250213,183200,31985124100,57600,57600,57600,57600,0
20250213,183100,31985124100,57600,57600,57600,57600,0
20250213,183000,31985124100,57600,57600,57600,57600,0
20250213,182900,31985124100,57600,57600,57600,57600,0
20250213,182800,31985124100,57600,57600,57600,57600,0
20250213,182700,31985124100,57600,57600,57600,57600,7856
20250213,182600,31985124100,57600,57600,57600,57600,0
20250213,182500,31985124100,57600,57600,57600,57600,0
20250213,182400,31985124100,57600,57600,57600,57600,0
20250213,182300,31985124100,57600,57600,57600,57600,0
20250213,182200,31985124100,57600,57600,57600,57600,0
20250213,182100,31985124100,57600,57600,57600,57600,0
20250213,182000,31985124100,57600,57600,57600,57600,0
20250213,181900,31985124100,57600,57600,57600,57600,0
20250213,181800,31985124100,57600,57600,57600,57600,0
20250213,181700,31985124100,57600,57600,57600,57600,0
20250213,181600,31985124100,57600,57600,57600,57600,0
20250213,181500,31985124100,57600,57600,57600,57600,0
20250213,181400,31985124100,57600,57600,57600,57600,0
20250213,181300,31985124100,57600,57600,57600,57600,0
20250213,181200,31985124100,57600,57600,57600,57600,0
20250213,181100,31985124100,57600,57600,57600,57600,0
20250213,181000,31985124100,57600,57600,57600,57600,0
20250213,180900,31985124100,57600,57600,57600,57600,0
20250213,180800,31985124100,57600,57600,57600,57600,0
20250213,180700,31985124100,57600,57600,57600,57600,0
20250213,180600,31985124100,57600,57600,57600,57600,0
20250213,180500,31985124100,57600,57600,57600,57600,0
20250213,180400,31985124100,57600,57600,57600,57600,0
20250213,180300,31985124100,57600,57600,57600,57600,0
20250213,180200,31985124100,57600,57600,57600,57600,0
20250213,180100,31985124100,57600,57600,57600,57600,0
20250213,180000,31985124100,57600,57600,57600,57600,0
20250213,175900,31985124100,57600,57600,57600,57600,0
20250213,175800,31985124100,57600,57600,57600,57600,0
20250213,175700,31985124100,57600,57600,57600,57600,7856
20250213,175600,31985124100,57600,57600,57600,57600,0
20250213,175500,31985124100,57600,57600,57600,57600,0
20250213,175400,31985124100,57600,57600,57600,57600,0
20250213,175300,31985124100,57600,57600,57600,57600,0
20250213,175200,31985124100,57600,57600,57600,57600,0
20250213,175100,31985124100,57600,57600,57600,57600,0
20250213,175000,31985124100,57600,57600,57600,57600,0
20250213,174900,31985124100,57600,57600,57600,57600,0
20250213,174800,31985124100,57600,57600,57600,57600,0
20250213,174700,31985124100,57600,57600,57600,57600,0
20250213,174600,31985124100,57600,57600,57600,57600,0
20250213,174500,31985124100,57600,57600,57600,57600,0
20250213,174400,31985124100,57600,57600,57600,57600,0
20250213,174300,31985124100,57600,57600,57600,57600,0
20250213,174200,31985124100,57600,57600,57600,57600,0
20250213,174100,31985124100,57600,57600,57600,57600,0
20250213,174000,31985124100,57600,57600,57600,57600,0
20250213,173900,31985124100,57600,57600,57600,57600,0
20250213,173800,31985124100,57600,57600,57600,57600,0
20250213,173700,31985124100,57600,57600,57600,57600,0
20250213,173600,31985124100,57600,57600,57600,57600,0
20250213,173500,31985124100,57600,57600,57600,57600,0
20250213,173400,31985124100,57600,57600,57600,57600,0
20250213,173300,31985124100,57600,57600,57600,57600,0
20250213,173200,31985124100,57600,57600,57600,57600,0
20250213,173100,31985124100,57600,57600,57600,57600,0
20250213,173000,31985124100,57600,57600,57600,57600,0
20250213,172900,31985124100,57600,57600,57600,57600,0
20250213,172800,31985124100,57600,57600,57600,57600,0
20250213,172700,31985124100,57600,57600,57600,57600,7856
20250213,172600,31985124100,57600,57600,57600,57600,0
20250213,172500,31985124100,57600,57600,57600,57600,0
20250213,172400,31985124100,57600,57600,57600,57600,0
20250213,172300,31985124100,57600,57600,57600,57600,0
20250213,172200,31985124100,57600,57600,57600,57600,0
20250213,172100,31985124100,57600,57600,57600,57600,0
20250213,172000,31985124100,57600,57600,57600,57600,0
20250213,171900,31985124100,57600,57600,57600,57600,0
20250213,171800,31985124100,57600,57600,57600,57600,0
20250213,171700,31985124100,57600,57600,57600,57600,0
20250213,171600,31985124100,57600,57600,57600,57600,0
20250213,171500,31985124100,57600,57600,57600,57600,0
20250213,171400,31985124100,57600,57600,57600,57600,0
20250213,171300,31985124100,57600,57600,57600,57600,0
20250213,171200,31985124100,57600,57600,57600,57600,0
20250213,171100,31985124100,57600,57600,57600,57600,0
20250213,171000,31985124100,57600,57600,57600,57600,0
20250213,170900,31985124100,57600,57600,57600,57600,0
20250213,170800,31985124100,57600,57600,57600,57600,0
20250213,170700,31985124100,57600,57600,57600,57600,0
20250213,170600,31985124100,57600,57600,57600,57600,0
20250213,170500,31985124100,57600,57600,57600,57600,0
20250213,170400,31985124100,57600,57600,57600,57600,0
20250213,170300,31985124100,57600,57600,57600,57600,0
20250213,170200,31985124100,57600,57600,57600,57600,0
20250213,170100,31985124100,57600,57600,57600,57600,0
20250213,170000,31985124100,57600,57600,57600,57600,0
20250213,165900,31985124100,57600,57600,57600,57600,0
20250213,165800,31985124100,57600,57600,57600,57600,0
20250213,165700,31985124100,57600,57600,57600,57600,7856
20250213,165600,31985124100,57600,57600,57600,57600,0
20250213,165500,31985124100,57600,57600,57600,57600,0
20250213,165400,31985124100,57600,57600,57600,57600,0
20250213,165300,31985124100,57600,57600,57600,57600,0
20250213,165200,31985124100,57600,57600,57600,57600,0
20250213,165100,31985124100,57600,57600,57600,57600,0
20250213,165000,31985124100,57600,57600,57600,57600,0
20250213,164900,31985124100,57600,57600,57600,57600,0
20250213,164800,31985124100,57600,57600,57600,57600,0
20250213,164700,31985124100,57600,57600,57600,57600,0
20250213,164600,31985124100,57600,57600,57600,57600,0
20250213,164500,31985124100,57600,57600,57600,57600,0
20250213,164400,31985124100,57600,57600,57600,57600,0
20250213,164300,31985124100,57600,57600,57600,57600,0
20250213,164200,31985124100,57600,57600,57600,57600,0
20250213,164100,31985124100,57600,57600,57600,57600,0
20250213,164000,31985124100,57600,57600,57600,57600,0
20250213,163900,31985124100,57600,57600,57600,57600,0
20250213,163800,31985124100,57600,57600,57600,57600,0
20250213,163700,31985124100,57600,57600,57600,57600,0
20250213,163600,31985124100,57600,57600,57600,57600,0
20250213,163500,31985124100,57600,57600,57600,57600,0
20250213,163400,31985124100,57600,57600,57600,57600,0
20250213,163300,31985124100,57600,57600,57600,57600,0
20250213,163200,31985124100,57600,57600,57600,57600,0
20250213,163100,31985124100,57600,57600,57600,57600,0
20250213,163000,31985124100,57600,57600,57600,57600,0
20250213,162900,31985124100,57600,57600,57600,57600,0
20250213,162800,31985124100,57600,57600,57600,57600,0
20250213,162700,31985124100,57600,57600,57600,57600,7856
20250213,162600,31985124100,57600,57600,57600,57600,0
20250213,162500,31985124100,57600,57600,57600,57600,0
20250213,162400,31985124100,57600,57600,57600,57600,0
20250213,162300,31985124100,57600,57600,57600,57600,0
20250213,162200,31985124100,57600,57600,57600,57600,0
20250213,162100,31985124100,57600,57600,57600,57600,0
20250213,162000,31985124100,57600,57600,57600,57600,0
20250213,161900,31985124100,57600,57600,57600,57600,0
20250213,161800,31985124100,57600,57600,57600,57600,0
20250213,161700,31985124100,57600,57600,57600,57600,0
20250213,161600,31985124100,57600,57600,57600,57600,0
20250213,161500,31985124100,57600,57600,57600,57600,0
20250213,161400,31985124100,57600,57600,57600,57600,0
20250213,161300,31985124100,57600,57600,57600,57600,0
20250213,161200,31985124100,57600,57600,57600,57600,0
20250213,161100,31985124100,57600,57600,57600,57600,0
20250213,161000,31985124100,57600,57600,57600,57600,0
20250213,160900,31985124100,57600,57600,57600,57600,0
20250213,160800,31985124100,57600,57600,57600,57600,0
20250213,160700,31985124100,57600,57600,57600,57600,0
20250213,160600,31985124100,57600,57600,57600,57600,0
20250213,160500,31985124100,57600,57600,57600,57600,0
20250213,160400,31985124100,57600,57600,57600,57600,0
20250213,160300,31985124100,57600,57600,57600,57600,0
20250213,160200,31985124100,57600,57600,57600,57600,0
20250213,160100,31985124100,57600,57600,57600,57600,0
20250213,160000,31985124100,57600,57600,57600,57600,0
20250213,155900,31985124100,57600,57600,57600,57600,0
20250213,155800,31985124100,57600,57600,57600,57600,0
20250213,155700,31985124100,57600,57600,57600,57600,7856
20250213,155600,31985124100,57600,57600,57600,57600,0
20250213,155500,31985124100,57600,57600,57600,57600,0
20250213,155400,31985124100,57600,57600,57600,57600,0
20250213,155300,31985124100,57600,57600,57600,57600,0
20250213,155200,31985124100,57600,57600,57600,57600,0
20250213,155100,31985124100,57600,57600,57600,57600,0
20250213,155000,31985124100,57600,57600,57600,57600,0
20250213,154900,31985124100,57600,57600,57600,57600,0
20250213,154800,31985124100,57600,57600,57600,57600,0
20250213,154700,31985124100,57600,57600,57600,57600,0
20250213,154600,31985124100,57600,57600,57600,57600,0
20250213,154500,31985124100,57600,57600,57600,57600,0
20250213,154400,31985124100,57600,57600,57600,57600,0
20250213,154300,31985124100,57600,57600,57600,57600,0
20250213,154200,31985124100,57600,57600,57600,57600,0
20250213,154100,31985124100,57600,57600,57600,57600,0
20250213,154000,31985124100,57600,57600,57600,57600,0
20250213,153900,31985124100,57600,57600,57600,57600,0
20250213,153800,31985124100,57600,57600,57600,57600,0
20250213,153700,31985124100,57600,57600,57600,57600,0
20250213,153600,31985124100,57600,57600,57600,57600,0
20250213,153500,31985124100,57600,57600,57600,57600,0
20250213,153400,31985124100,57600,57600,57600,57600,0
20250213,153300,31985124100,57600,57600,57600,57600,0
20250213,153200,31985124100,57600,57600,57600,57600,0
20250213,153100,31985124100,57600,57600,57600,57600,0
20250213,153000,31985124100,57600,57600,57600,57600,7856
20250213,152900,31532618500,57400,57400,57400,57400,0
20250213,152800,31532618500,57400,57400,57400,57400,0
20250213,152700,31532618500,57400,57400,57400,57400,0
20250213,152600,31532618500,57400,57400,57400,57400,0
20250213,152500,31532618500,57400,57400,57400,57400,0
20250213,152400,31532618500,57400,57400,57400,57400,0
20250213,152300,31532618500,57400,57400,57400,57400,0
20250213,152200,31532618500,57400,57400,57400,57400,0
20250213,152100,31532618500,57400,57400,57400,57400,0
20250213,152000,31532618500,57400,57400,57400,57400,0
20250213,151900,31532618500,57400,57600,57700,57400,2048
20250213,151800,31414808300,57500,57500,57600,57400,3744
20250213,151700,31199350600,57500,57200,57500,57100,1460
20250213,151600,31115715600,57200,57200,57400,57200,2498
20250213,151500,30972650900,57100,56900,57200,56800,854
20250213,151400,30923982100,56900,56900,57000,56900,1205
20250213,151300,30855413400,56900,57100,57100,56900,1444
20250213,151200,30773208300,57100,57000,57100,57000,517
20250213,151100,30743722600,57100,57000,57100,57000,481
20250213,151000,30716295100,57000,57000,57200,57000,1361
20250213,150900,30638611000,57000,57000,57100,56900,1888
20250213,150800,30530997000,57000,57100,57100,57000,1321
20250213,150700,30455687700,57100,57100,57100,57000,1426
20250213,150600,30374336200,57100,57000,57200,56900,1080
20250213,150500,30312760800,56900,56800,57000,56700,1292
20250213,150400,30239296800,56800,56800,56800,56700,1688
20250213,150300,30143436100,56900,56800,57100,56800,1651
20250213,150200,30049475200,56900,57100,57100,56800,3591
20250213,150100,29845036900,57000,57000,57000,56900,2154
20250213,150000,29722410100,57000,57100,57100,56800,4713
20250213,145900,29454119600,57000,57100,57100,57000,959
20250213,145800,29399435900,57100,57100,57200,57000,1148
20250213,145700,29333915000,57100,57100,57200,57000,1280
20250213,145600,29260821400,57100,57100,57100,57000,711
20250213,145500,29220293000,57000,57000,57100,56900,935
20250213,145400,29166973500,57000,57100,57100,57000,1391
20250213,145300,29087636700,57100,57000,57100,56900,1685
20250213,145200,28991609100,57100,57200,57200,57000,1143
20250213,145100,28926376800,57300,57100,57500,57000,3296
20250213,145000,28737880700,57000,57100,57100,57000,830
20250213,144900,28690531100,57100,57100,57200,57000,1240
20250213,144800,28619708200,57100,57100,57300,57100,796
20250213,144700,28574194500,57100,57200,57200,57000,1420
20250213,144600,28493108400,57200,57200,57400,57200,754
20250213,144500,28449934500,57200,57400,57400,57200,694
20250213,144400,28410161900,57400,57500,57500,57200,1101
20250213,144300,28347057500,57400,57300,57500,57200,1651
20250213,144200,28252397300,57200,57200,57300,57100,1544
20250213,144100,28164050600,57200,57200,57300,57200,1932
20250213,144000,28053535400,57200,57000,57300,57000,1854
20250213,143900,27947541100,57000,57400,57400,57000,12443
20250213,143800,27237055400,57400,57400,57500,57400,1358
20250213,143700,27159071900,57400,57500,57500,57400,987
20250213,143600,27102321400,57600,57700,57700,57500,1138
20250213,143500,27036811200,57600,57500,57800,57500,2719
20250213,143400,26880149300,57600,57600,57700,57500,2531
20250213,143300,26734538800,57600,57700,57800,57600,2330
20250213,143200,26600198400,57700,57800,57800,57700,629
20250213,143100,26563902900,57700,57700,57800,57600,1513
20250213,143000,26476624600,57700,57700,57700,57600,865
20250213,142900,26426718600,57800,57700,57800,57700,724
20250213,142800,26384943700,57700,57800,57800,57700,1099
20250213,142700,26321525800,57700,57800,57900,57700,1489
20250213,142600,26235399900,57900,57800,57900,57700,1726
20250213,142500,26135647300,57800,57900,58000,57800,992
20250213,142400,26078253700,57900,58000,58100,57900,639
20250213,142300,26041209200,58000,58100,58100,58000,663
20250213,142200,26002754400,58000,58100,58100,58000,452
20250213,142100,25976522800,58000,58000,58200,57900,938
20250213,142000,25922149900,58100,58000,58100,57900,1621
20250213,141900,25828046900,58000,57900,58100,57900,851
20250213,141800,25778686900,58000,57900,58000,57900,667
20250213,141700,25740002000,58000,57900,58000,57900,838
20250213,141600,25691441700,58000,58000,58000,57900,1094
20250213,141500,25628051500,58000,58000,58100,57900,1048
20250213,141400,25567316900,58000,58100,58100,57900,812
20250213,141300,25520245400,58000,58100,58200,57900,1213
20250213,141200,25449911500,58000,58000,58100,58000,818
20250213,141100,25402460200,58100,58200,58300,58100,1218
20250213,141000,25331647900,58100,58000,58200,58000,2369
20250213,140900,25194057600,58000,58000,58100,58000,544
20250213,140800,25162504800,58000,58100,58100,58000,496
20250213,140700,25133731100,58100,57900,58100,57900,744
20250213,140600,25090617100,58000,58000,58100,58000,2939
20250213,140500,24920115600,58000,58000,58100,58000,259
20250213,140400,24905092100,58000,58000,58100,58000,579
20250213,140300,24871501400,58100,58000,58200,58000,936
20250213,140200,24817154900,58000,58100,58100,58000,682
20250213,140100,24777573100,58100,58100,58100,58000,994
20250213,140000,24719873600,58000,58100,58200,58000,622
20250213,135900,24683774500,58100,58100,58200,58100,859
20250213,135800,24633844200,58100,58200,58200,58100,359
20250213,135700,24612982500,58200,58100,58300,58000,899
20250213,135600,24560749700,58100,58200,58300,58100,274
20250213,135500,24544796600,58100,58200,58200,58100,519
20250213,135400,24514622200,58100,58200,58300,58100,564
20250213,135300,24481808900,58200,58100,58500,58100,3554
20250213,135200,24274244100,58200,58100,58200,58100,730
20250213,135100,24231830500,58100,58100,58200,58100,793
20250213,135000,24185733600,58100,58100,58200,58100,572
20250213,134900,24152486300,58200,58200,58300,58100,1318
20250213,134800,24075889000,58200,58300,58300,58100,183
20250213,134700,24065231700,58200,58200,58300,58100,1283
20250213,134600,23990521700,58200,58100,58300,58100,762
20250213,134500,23946141400,58100,58200,58200,58100,626
20250213,134400,23909757700,58100,58200,58300,58100,964
20250213,134300,23853728800,58200,58200,58200,58100,489
20250213,134200,23825277200,58200,58100,58300,58100,956
20250213,134100,23769668400,58100,58100,58200,58100,588
20250213,134000,23735467200,58100,58200,58300,58100,622
20250213,133900,23699276100,58100,58300,58300,58100,468
20250213,133800,23672023700,58300,58200,58300,58100,737
20250213,133700,23629150300,58200,58300,58300,58100,503
20250213,133600,23599876500,58200,58300,58400,58200,1136
20250213,133500,23533733300,58300,58300,58300,58200,549
20250213,133400,23501726800,58400,58300,58400,58200,533
20250213,133300,23470653500,58300,58500,58500,58300,953
20250213,133200,23414995400,58400,58500,58500,58400,629
20250213,133100,23378203900,58500,58300,58600,58200,3079
20250213,133000,23198190800,58300,58200,58300,58200,570
20250213,132900,23165012700,58300,58200,58300,58200,534
20250213,132800,23133926200,58300,58200,58300,58200,383
20250213,132700,23111633700,58400,58200,58400,58200,260
20250213,132600,23096481900,58200,58200,58300,58200,1008
20250213,132500,23037786100,58200,58300,58300,58200,233
20250213,132400,23024220900,58200,58200,58300,58200,640
20250213,132300,22986956300,58200,58300,58300,58200,576
20250213,132200,22953399300,58300,58400,58500,58300,561
20250213,132100,22920688600,58400,58400,58500,58400,564
20250213,132000,22887750000,58400,58400,58500,58400,595
20250213,131900,22852998900,58400,58500,58600,58400,536
20250213,131800,22821671900,58600,58500,58600,58400,528
20250213,131700,22790810900,58400,58600,58600,58400,678
20250213,131600,22751143800,58600,58400,58600,58400,436
20250213,131500,22725665100,58500,58300,58600,58300,813
20250213,131400,22678164500,58400,58300,58400,58300,454
20250213,131300,22651657400,58300,58500,58500,58300,604
20250213,131200,22616411800,58500,58300,58700,58300,1235
20250213,131100,22544113700,58400,58300,58500,58300,1470
20250213,131000,22458269000,58300,58300,58400,58300,351
20250213,130900,22437804400,58300,58200,58400,58200,726
20250213,130800,22395515600,58300,58400,58400,58200,466
20250213,130700,22368361300,58400,58300,58400,58200,518
20250213,130600,22338157700,58300,58200,58300,58200,683
20250213,130500,22298382200,58300,58300,58300,58200,647
20250213,130400,22260701400,58300,58200,58300,58200,253
20250213,130300,22245960300,58300,58300,58400,58200,513
20250213,130200,22216075600,58400,58400,58400,58300,605
20250213,130100,22180779200,58400,58400,58600,58300,540
20250213,130000,22149282100,58400,58400,58600,58400,638
20250213,125900,22112013200,58600,58400,58600,58400,505
20250213,125800,22082515900,58500,58500,58500,58400,437
20250213,125700,22056964200,58600,58500,58600,58500,422
20250213,125600,22032274200,58500,58600,58700,58500,487
20250213,125500,22003778200,58600,58500,58600,58500,445
20250213,125400,21977743300,58600,58700,58700,58500,384
20250213,125300,21955258400,58700,58200,58800,58100,5978
20250213,125200,21604450400,58200,58200,58300,58200,418
20250213,125100,21580122400,58200,58200,58400,58200,597
20250213,125000,21545352900,58200,58200,58200,58200,385
20250213,124900,21522945900,58200,58200,58300,58200,371
20250213,124800,21501353500,58200,58300,58400,58100,639
20250213,124700,21464141900,58200,58200,58300,58200,574
20250213,124600,21430734100,58200,58300,58300,58200,1603
20250213,124500,21337437300,58200,58200,58300,58200,575
20250213,124400,21303970900,58200,58200,58300,58100,575
20250213,124300,21270515900,58200,58100,58300,58100,134
20250213,124200,21262716900,58200,58100,58200,58100,532
20250213,124100,21231796400,58100,58300,58300,58100,2779
20250213,124000,21070172000,58200,58200,58300,58200,446
20250213,123900,21044213400,58300,58300,58400,58300,508
20250213,123800,21014583400,58300,58300,58400,58300,711
20250213,123700,20973124900,58300,58500,58500,58300,532
20250213,123600,20942091300,58500,58500,58500,58400,467
20250213,123500,20914812300,58400,58400,58500,58300,1256
20250213,123400,20841543000,58500,58500,58500,58300,2658
20250213,123300,20686258700,58500,58500,58600,58400,556
20250213,123200,20653728700,58500,58500,58600,58500,235
20250213,123100,20639971200,58400,58400,58600,58400,626
20250213,123000,20603363100,58500,58500,58600,58500,581
20250213,122900,20569373300,58500,58600,58600,58500,1728
20250213,122800,20468157200,58600,58600,58700,58600,286
20250213,122700,20451392600,58600,58700,58800,58600,752
20250213,122600,20407276000,58700,58600,58700,58600,2199
20250213,122500,20278223600,58600,58600,58700,58600,206
20250213,122400,20266139700,58700,58600,58700,58600,331
20250213,122300,20246741300,58600,58600,58600,58500,205
20250213,122200,20234739500,58700,58500,58700,58500,95
20250213,122100,20229178700,58600,58600,58700,58500,150
20250213,122000,20220389600,58600,58600,58700,58500,147
20250213,121900,20211779300,58500,58500,58700,58500,86
20250213,121800,20206740300,58600,58600,58700,58600,125
20250213,121700,20199413900,58600,58500,58600,58500,747
20250213,121600,20155654000,58500,58500,58600,58400,320
20250213,121500,20136940400,58500,58500,58600,58500,267
20250213,121400,20121319300,58400,58500,58600,58400,410
20250213,121300,20097333100,58500,58700,58700,58500,2084
20250213,121200,19975351900,58600,58600,58700,58600,69
20250213,121100,19971304200,58600,58600,58700,58600,153
20250213,121000,19962337400,58600,58700,58700,58600,89
20250213,120900,19957115000,58600,58600,58700,58600,101
20250213,120800,19951194000,58800,58700,58800,58600,332
20250213,120700,19931706700,58700,58800,58800,58700,263
20250213,120600,19916251600,58800,58600,58800,58600,176
20250213,120500,19905917100,58600,58700,58800,58600,136
20250213,120400,19897933100,58700,58700,58800,58600,1243
20250213,120300,19824961800,58700,58600,58700,58500,365
20250213,120200,19803571000,58500,58500,58600,58500,266
20250213,120100,19787988900,58600,58500,58600,58500,187
20250213,120000,19777046800,58500,58600,58600,58500,137
20250213,115900,19769027700,58600,58600,58700,58600,228
20250213,115800,19755666700,58700,58600,58700,58600,141
20250213,115700,19747403400,58600,58700,58700,58600,105
20250213,115600,19741244800,58700,58600,58800,58600,638
20250213,115500,19703748800,58600,58400,58700,58400,4575
20250213,115400,19435914300,58400,58400,58500,58400,250
20250213,115300,19421312000,58400,58400,58500,58400,203
20250213,115200,19409456700,58500,58400,58500,58400,388
20250213,115100,19386792700,58400,58400,58500,58400,77
20250213,115000,19382294600,58500,58400,58500,58300,150
20250213,114900,19373532600,58400,58400,58400,58300,636
20250213,114800,19336416800,58500,58400,58500,58400,281
20250213,114700,19319983900,58400,58400,58500,58400,144
20250213,114600,19311574100,58400,58300,58400,58300,283
20250213,114500,19295061600,58400,58300,58400,58300,94
20250213,114400,19289577900,58300,58300,58300,58300,76
20250213,114300,19285147100,58300,58200,58300,58200,311
20250213,114200,19267025900,58200,58200,58300,58200,158
20250213,114100,19257824400,58300,58200,58300,58200,251
20250213,114000,19243214100,58200,58400,58400,58200,1325
20250213,113900,19165884400,58400,58400,58500,58400,174
20250213,113800,19155717200,58400,58400,58500,58400,563
20250213,113700,19122825100,58400,58500,58500,58400,1561
20250213,113600,19031607700,58500,58500,58600,58500,488
20250213,113500,19003055400,58500,58500,58600,58500,217
20250213,113400,18990357400,58600,58500,58600,58500,284
20250213,113300,18973730600,58500,58400,58600,58400,457
20250213,113200,18946978100,58500,58600,58600,58500,1677
20250213,113100,18848801300,58600,58600,58700,58600,162
20250213,113000,18839300000,58600,58700,58700,58600,110
20250213,112900,18832848600,58700,58700,58800,58600,100
20250213,112800,18826981500,58700,58600,58700,58600,474
20250213,112700,18799168300,58600,58500,58600,58500,288
20250213,112600,18782298700,58500,58400,58600,58400,1016
20250213,112500,18722889600,58400,58500,58600,58400,350
20250213,112400,18702426200,58500,58600,58700,58500,236
20250213,112300,18688596400,58600,58600,58700,58600,82
20250213,112200,18683789100,58600,58500,58600,58500,1398
20250213,112100,18601968200,58500,58500,58600,58500,391
20250213,112000,18579093400,58500,58500,58600,58400,876
20250213,111900,18527852700,58500,58500,58600,58500,497
20250213,111800,18498777400,58500,58500,58600,58500,373
20250213,111700,18476955500,58600,58600,58700,58600,719
20250213,111600,18434821000,58600,58700,58700,58600,635
20250213,111500,18397573700,58600,58600,58700,58600,805
20250213,111400,18350339300,58600,58700,58800,58600,533
20250213,111300,18319031000,58800,58800,58900,58700,503
20250213,111200,18289448600,58800,58800,59000,58800,924
20250213,111100,18235020600,58800,59000,59100,58800,2368
20250213,111000,18095341600,59000,58800,59100,58700,8421
20250213,110900,17598608300,58800,58800,58800,58600,452
20250213,110800,17572051500,58700,58600,58700,58500,449
20250213,110700,17545736100,58500,58600,58600,58400,1120
20250213,110600,17480201000,58600,58400,58700,58400,565
20250213,110500,17447117100,58400,58300,58500,58300,188
20250213,110400,17436138900,58300,58600,58600,58300,5250
20250213,110300,17129045800,58500,58700,58900,58500,4746
20250213,110200,16851083000,58700,58800,58900,58600,1186
20250213,110100,16781390400,58800,59100,59100,58800,4069
20250213,110000,16541466100,59000,58800,59100,58700,9555
20250213,105900,15978095600,58700,58200,58900,58200,15830
20250213,105800,15051346500,58200,58200,58300,58200,333
20250213,105700,15031958800,58200,58200,58300,58200,767
20250213,105600,14987286300,58200,58200,58300,58100,1014
20250213,105500,14928216300,58200,58100,58300,58100,993
20250213,105400,14870425000,58100,58200,58200,58100,493
20250213,105300,14841758400,58200,58300,58300,58100,318
20250213,105200,14823263600,58100,58300,58400,58100,597
20250213,105100,14788494200,58300,58300,58400,58200,576
20250213,105000,14754916700,58300,58300,58400,58200,2056
20250213,104900,14635041300,58400,58000,58400,58000,2289
20250213,104800,14501709200,57900,58000,58100,57800,504
20250213,104700,14472520200,58000,58000,58200,57800,6902
20250213,104600,14072136800,58000,58100,58100,58000,388
20250213,104500,14049626600,58000,58100,58200,58000,693
20250213,104400,14009369400,58000,58100,58100,58000,284
20250213,104300,13992890800,58000,58100,58200,58000,1411
20250213,104200,13910924200,58000,58000,58100,58000,566
20250213,104100,13878059500,58100,58100,58200,58000,842
20250213,104000,13829112100,58100,57500,58200,57500,11263
20250213,103900,13175802600,57700,57700,57800,57600,1070
20250213,103800,13114151000,57800,57800,57800,57700,233
20250213,103700,13100702100,57700,57700,57900,57600,279
20250213,103600,13084594700,57700,57900,58000,57700,482
20250213,103500,13056696400,57800,57900,58000,57800,330
20250213,103400,13037592500,57900,57800,58000,57700,843
20250213,103300,12988819900,57800,57800,57800,57700,123
20250213,103200,12981718800,57700,57400,57700,57400,1361
20250213,103100,12903484000,57300,57400,57400,57300,1610
20250213,103000,12811097000,57500,57500,57500,57400,1113
20250213,102900,12747122400,57500,57600,57600,57500,153
20250213,102800,12738319400,57500,57500,57600,57500,248
20250213,102700,12724051300,57500,57600,57700,57400,666
20250213,102600,12685735700,57500,57700,57900,57500,1155
20250213,102500,12619107000,57600,57700,57700,57500,1305
20250213,102400,12543987000,57700,57900,57900,57600,2817
20250213,102300,12381504600,57900,57900,58000,57800,1118
20250213,102200,12316705400,58000,57800,58000,57800,749
20250213,102100,12273362200,57800,57900,57900,57700,1043
20250213,102000,12213062900,57700,58100,58200,57700,5571
20250213,101900,11889731600,58200,58200,58300,58100,204
20250213,101800,11877862200,58200,58200,58200,58100,708
20250213,101700,11836659800,58200,58300,58400,58200,394
20250213,101600,11813695900,58300,58300,58400,58200,1126
20250213,101500,11748062200,58300,58400,58400,58100,3041
20250213,101400,11571111600,58400,58300,58400,58200,9452
20250213,101300,11020048700,58300,58400,58400,58200,1589
20250213,101200,10927395600,58400,58500,58700,58400,4724
20250213,101100,10650979400,58500,58100,58700,58100,10253
20250213,101000,10051259300,58100,57900,58200,57800,5928
20250213,100900,9707242800,57900,57500,57900,57500,7133
20250213,100800,9295819400,57500,57500,57500,57400,189
20250213,100700,9284955900,57500,57400,57600,57400,806
20250213,100600,9238619000,57400,57500,57500,57400,382
20250213,100500,9216667900,57500,57300,57600,57200,8407
20250213,100400,8734051700,57200,57400,57400,57200,708
20250213,100300,8693485400,57400,57300,57400,57200,619
20250213,100200,8658016000,57300,57000,57300,57000,1651
20250213,100100,8563731600,57100,57000,57100,57000,1112
20250213,100000,8500290000,57100,57100,57200,57100,1162
20250213,095900,8433934100,57200,57000,57200,57000,646
20250213,095800,8397012100,57100,57100,57100,57000,200
20250213,095700,8385605900,57000,56900,57000,56900,347
20250213,095600,8365849100,56900,56800,57000,56600,989
20250213,095500,8309661700,56800,56900,57000,56800,355
20250213,095400,8289470300,56900,56600,57000,56600,1151
20250213,095300,8223974100,56600,56500,56700,56500,467
20250213,095200,8197562000,56500,56600,56800,56500,893
20250213,095100,8147024300,56600,56500,56600,56400,426
20250213,095000,8122964700,56500,56600,56700,56500,1941
20250213,094900,8013269200,56600,56700,56900,56600,2205
20250213,094800,7888313900,56700,56900,56900,56600,1839
20250213,094700,7783936700,57000,57200,57300,56800,1828
20250213,094600,7679740700,57300,57600,57600,57300,703
20250213,094500,7639343400,57600,57700,57700,57600,1226
20250213,094400,7568714800,57700,57500,57700,57500,2251
20250213,094300,7438932600,57700,57100,57700,57000,2738
20250213,094200,7281528400,57000,57100,57100,57000,330
20250213,094100,7262716400,57000,57000,57100,57000,356
20250213,094000,7242421800,57100,57200,57200,57000,179
20250213,093900,7232204800,57100,57100,57200,57000,322
20250213,093800,7213824600,57200,57300,57300,57100,868
20250213,093700,7164236400,57300,57200,57300,57100,289
20250213,093600,7147709400,57100,57200,57400,57100,628
20250213,093500,7111808300,57200,57200,57400,57100,703
20250213,093400,7071480500,57100,57200,57400,57100,558
20250213,093300,7039545200,57500,56900,57600,56900,7279
20250213,093200,6621754300,57000,57000,57000,56900,299
20250213,093100,6604727600,56900,57300,57300,56900,1390
20250213,093000,6525468700,57300,57400,57500,56900,244
20250213,092900,6511504100,57500,57500,57500,56900,3017
20250213,092800,6338547100,57500,57500,57500,57400,117
20250213,092700,6331822600,57500,57400,57600,57300,1070
20250213,092600,6270339400,57400,57100,57400,56900,1259
20250213,092500,6198442700,57100,57100,57300,57000,1043
20250213,092400,6138801700,57200,56900,57200,56900,638
20250213,092300,6102453300,57000,56900,57000,56800,696
20250213,092200,6062826800,56800,56500,56900,56300,2583
20250213,092100,5916335300,56500,56600,56600,56200,4285
20250213,092000,5674622400,56600,56600,56700,56500,2604
20250213,091900,5527281400,56500,56300,56700,56300,7532
20250213,091800,5102892900,56400,56900,56900,56300,2768
20250213,091700,4946438400,56900,57100,57100,56600,8035
20250213,091600,4489567000,57200,57300,57500,57100,2149
20250213,091500,4366577000,57300,57500,57800,57100,3609
20250213,091400,4159481700,57800,58100,58100,57500,2191
20250213,091300,4032881700,57900,58100,58100,57900,2976
20250213,091200,3860135800,58100,57700,58100,57600,1947
20250213,091100,3747407700,57700,57900,58100,57700,5224
20250213,091000,3444502900,57700,57700,57800,57500,2382
20250213,090900,3307104400,57700,57700,57800,57400,4395
20250213,090800,3054040000,57700,57400,57800,57400,3184
20250213,090700,2870734000,57400,57400,57600,57300,1217
20250213,090600,2800850600,57500,57700,57800,57400,4038
20250213,090500,2568380900,57400,57000,58000,56900,13292
20250213,090400,1803243300,56900,56900,57000,56800,2002
20250213,090300,1689366400,56800,56500,56900,56300,1999
20250213,090200,1576016900,56400,56400,56700,56100,3248
20250213,090100,1392824100,56400,57000,57200,56100,19446
20250213,090000,298898500,56700,57100,57100,56600,5224