KissMeData/042660/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,192800,790890522500,63300,63300,63300,63300,161162
20250211,192700,790890522500,63300,63300,63300,63300,0
20250211,192600,790890522500,63300,63300,63300,63300,0
20250211,192500,790890522500,63300,63300,63300,63300,0
20250211,192400,790890522500,63300,63300,63300,63300,0
20250211,192300,790890522500,63300,63300,63300,63300,0
20250211,192200,790890522500,63300,63300,63300,63300,0
20250211,192100,790890522500,63300,63300,63300,63300,0
20250211,192000,790890522500,63300,63300,63300,63300,0
20250211,191900,790890522500,63300,63300,63300,63300,0
20250211,191800,790890522500,63300,63300,63300,63300,0
20250211,191700,790890522500,63300,63300,63300,63300,0
20250211,191600,790890522500,63300,63300,63300,63300,0
20250211,191500,790890522500,63300,63300,63300,63300,0
20250211,191400,790890522500,63300,63300,63300,63300,0
20250211,191300,790890522500,63300,63300,63300,63300,0
20250211,191200,790890522500,63300,63300,63300,63300,0
20250211,191100,790890522500,63300,63300,63300,63300,0
20250211,191000,790890522500,63300,63300,63300,63300,0
20250211,190900,790890522500,63300,63300,63300,63300,0
20250211,190800,790890522500,63300,63300,63300,63300,0
20250211,190700,790890522500,63300,63300,63300,63300,0
20250211,190600,790890522500,63300,63300,63300,63300,0
20250211,190500,790890522500,63300,63300,63300,63300,0
20250211,190400,790890522500,63300,63300,63300,63300,0
20250211,190300,790890522500,63300,63300,63300,63300,0
20250211,190200,790890522500,63300,63300,63300,63300,0
20250211,190100,790890522500,63300,63300,63300,63300,0
20250211,190000,790890522500,63300,63300,63300,63300,0
20250211,185900,790890522500,63300,63300,63300,63300,0
20250211,185800,790890522500,63300,63300,63300,63300,161162
20250211,185700,790890522500,63300,63300,63300,63300,0
20250211,185600,790890522500,63300,63300,63300,63300,0
20250211,185500,790890522500,63300,63300,63300,63300,0
20250211,185400,790890522500,63300,63300,63300,63300,0
20250211,185300,790890522500,63300,63300,63300,63300,0
20250211,185200,790890522500,63300,63300,63300,63300,0
20250211,185100,790890522500,63300,63300,63300,63300,0
20250211,185000,790890522500,63300,63300,63300,63300,0
20250211,184900,790890522500,63300,63300,63300,63300,0
20250211,184800,790890522500,63300,63300,63300,63300,0
20250211,184700,790890522500,63300,63300,63300,63300,0
20250211,184600,790890522500,63300,63300,63300,63300,0
20250211,184500,790890522500,63300,63300,63300,63300,0
20250211,184400,790890522500,63300,63300,63300,63300,0
20250211,184300,790890522500,63300,63300,63300,63300,0
20250211,184200,790890522500,63300,63300,63300,63300,0
20250211,184100,790890522500,63300,63300,63300,63300,0
20250211,184000,790890522500,63300,63300,63300,63300,0
20250211,183900,790890522500,63300,63300,63300,63300,0
20250211,183800,790890522500,63300,63300,63300,63300,0
20250211,183700,790890522500,63300,63300,63300,63300,0
20250211,183600,790890522500,63300,63300,63300,63300,0
20250211,183500,790890522500,63300,63300,63300,63300,0
20250211,183400,790890522500,63300,63300,63300,63300,0
20250211,183300,790890522500,63300,63300,63300,63300,0
20250211,183200,790890522500,63300,63300,63300,63300,0
20250211,183100,790890522500,63300,63300,63300,63300,0
20250211,183000,790890522500,63300,63300,63300,63300,0
20250211,182900,790890522500,63300,63300,63300,63300,0
20250211,182800,790890522500,63300,63300,63300,63300,161162
20250211,182700,790890522500,63300,63300,63300,63300,0
20250211,182600,790890522500,63300,63300,63300,63300,0
20250211,182500,790890522500,63300,63300,63300,63300,0
20250211,182400,790890522500,63300,63300,63300,63300,0
20250211,182300,790890522500,63300,63300,63300,63300,0
20250211,182200,790890522500,63300,63300,63300,63300,0
20250211,182100,790890522500,63300,63300,63300,63300,0
20250211,182000,790890522500,63300,63300,63300,63300,0
20250211,181900,790890522500,63300,63300,63300,63300,0
20250211,181800,790890522500,63300,63300,63300,63300,0
20250211,181700,790890522500,63300,63300,63300,63300,0
20250211,181600,790890522500,63300,63300,63300,63300,0
20250211,181500,790890522500,63300,63300,63300,63300,0
20250211,181400,790890522500,63300,63300,63300,63300,0
20250211,181300,790890522500,63300,63300,63300,63300,0
20250211,181200,790890522500,63300,63300,63300,63300,0
20250211,181100,790890522500,63300,63300,63300,63300,0
20250211,181000,790890522500,63300,63300,63300,63300,0
20250211,180900,790890522500,63300,63300,63300,63300,0
20250211,180800,790890522500,63300,63300,63300,63300,0
20250211,180700,790890522500,63300,63300,63300,63300,0
20250211,180600,790890522500,63300,63300,63300,63300,0
20250211,180500,790890522500,63300,63300,63300,63300,0
20250211,180400,790890522500,63300,63300,63300,63300,0
20250211,180300,790890522500,63300,63300,63300,63300,0
20250211,180200,790890522500,63300,63300,63300,63300,0
20250211,180100,790890522500,63300,63300,63300,63300,0
20250211,180000,790890522500,63300,63300,63300,63300,0
20250211,175900,790890522500,63300,63300,63300,63300,0
20250211,175800,790890522500,63300,63300,63300,63300,161162
20250211,175700,790890522500,63300,63300,63300,63300,0
20250211,175600,790890522500,63300,63300,63300,63300,0
20250211,175500,790890522500,63300,63300,63300,63300,0
20250211,175400,790890522500,63300,63300,63300,63300,0
20250211,175300,790890522500,63300,63300,63300,63300,0
20250211,175200,790890522500,63300,63300,63300,63300,0
20250211,175100,790890522500,63300,63300,63300,63300,0
20250211,175000,790890522500,63300,63300,63300,63300,0
20250211,174900,790890522500,63300,63300,63300,63300,0
20250211,174800,790890522500,63300,63300,63300,63300,0
20250211,174700,790890522500,63300,63300,63300,63300,0
20250211,174600,790890522500,63300,63300,63300,63300,0
20250211,174500,790890522500,63300,63300,63300,63300,0
20250211,174400,790890522500,63300,63300,63300,63300,0
20250211,174300,790890522500,63300,63300,63300,63300,0
20250211,174200,790890522500,63300,63300,63300,63300,0
20250211,174100,790890522500,63300,63300,63300,63300,0
20250211,174000,790890522500,63300,63300,63300,63300,0
20250211,173900,790890522500,63300,63300,63300,63300,0
20250211,173800,790890522500,63300,63300,63300,63300,0
20250211,173700,790890522500,63300,63300,63300,63300,0
20250211,173600,790890522500,63300,63300,63300,63300,0
20250211,173500,790890522500,63300,63300,63300,63300,0
20250211,173400,790890522500,63300,63300,63300,63300,0
20250211,173300,790890522500,63300,63300,63300,63300,0
20250211,173200,790890522500,63300,63300,63300,63300,0
20250211,173100,790890522500,63300,63300,63300,63300,0
20250211,173000,790890522500,63300,63300,63300,63300,0
20250211,172900,790890522500,63300,63300,63300,63300,0
20250211,172800,790890522500,63300,63300,63300,63300,161162
20250211,172700,790890522500,63300,63300,63300,63300,0
20250211,172600,790890522500,63300,63300,63300,63300,0
20250211,172500,790890522500,63300,63300,63300,63300,0
20250211,172400,790890522500,63300,63300,63300,63300,0
20250211,172300,790890522500,63300,63300,63300,63300,0
20250211,172200,790890522500,63300,63300,63300,63300,0
20250211,172100,790890522500,63300,63300,63300,63300,0
20250211,172000,790890522500,63300,63300,63300,63300,0
20250211,171900,790890522500,63300,63300,63300,63300,0
20250211,171800,790890522500,63300,63300,63300,63300,0
20250211,171700,790890522500,63300,63300,63300,63300,0
20250211,171600,790890522500,63300,63300,63300,63300,0
20250211,171500,790890522500,63300,63300,63300,63300,0
20250211,171400,790890522500,63300,63300,63300,63300,0
20250211,171300,790890522500,63300,63300,63300,63300,0
20250211,171200,790890522500,63300,63300,63300,63300,0
20250211,171100,790890522500,63300,63300,63300,63300,0
20250211,171000,790890522500,63300,63300,63300,63300,0
20250211,170900,790890522500,63300,63300,63300,63300,0
20250211,170800,790890522500,63300,63300,63300,63300,0
20250211,170700,790890522500,63300,63300,63300,63300,0
20250211,170600,790890522500,63300,63300,63300,63300,0
20250211,170500,790890522500,63300,63300,63300,63300,0
20250211,170400,790890522500,63300,63300,63300,63300,0
20250211,170300,790890522500,63300,63300,63300,63300,0
20250211,170200,790890522500,63300,63300,63300,63300,0
20250211,170100,790890522500,63300,63300,63300,63300,0
20250211,170000,790890522500,63300,63300,63300,63300,0
20250211,165900,790890522500,63300,63300,63300,63300,0
20250211,165800,790890522500,63300,63300,63300,63300,161162
20250211,165700,790890522500,63300,63300,63300,63300,0
20250211,165600,790890522500,63300,63300,63300,63300,0
20250211,165500,790890522500,63300,63300,63300,63300,0
20250211,165400,790890522500,63300,63300,63300,63300,0
20250211,165300,790890522500,63300,63300,63300,63300,0
20250211,165200,790890522500,63300,63300,63300,63300,0
20250211,165100,790890522500,63300,63300,63300,63300,0
20250211,165000,790890522500,63300,63300,63300,63300,0
20250211,164900,790890522500,63300,63300,63300,63300,0
20250211,164800,790890522500,63300,63300,63300,63300,0
20250211,164700,790890522500,63300,63300,63300,63300,0
20250211,164600,790890522500,63300,63300,63300,63300,0
20250211,164500,790890522500,63300,63300,63300,63300,0
20250211,164400,790890522500,63300,63300,63300,63300,0
20250211,164300,790890522500,63300,63300,63300,63300,0
20250211,164200,790890522500,63300,63300,63300,63300,0
20250211,164100,790890522500,63300,63300,63300,63300,0
20250211,164000,790890522500,63300,63300,63300,63300,0
20250211,163900,790890522500,63300,63300,63300,63300,0
20250211,163800,790890522500,63300,63300,63300,63300,0
20250211,163700,790890522500,63300,63300,63300,63300,0
20250211,163600,790890522500,63300,63300,63300,63300,0
20250211,163500,790890522500,63300,63300,63300,63300,0
20250211,163400,790890522500,63300,63300,63300,63300,0
20250211,163300,790890522500,63300,63300,63300,63300,0
20250211,163200,790890522500,63300,63300,63300,63300,0
20250211,163100,790890522500,63300,63300,63300,63300,0
20250211,163000,790890522500,63300,63300,63300,63300,0
20250211,162900,790890522500,63300,63300,63300,63300,0
20250211,162800,790890522500,63300,63300,63300,63300,161162
20250211,162700,790890522500,63300,63300,63300,63300,0
20250211,162600,790890522500,63300,63300,63300,63300,0
20250211,162500,790890522500,63300,63300,63300,63300,0
20250211,162400,790890522500,63300,63300,63300,63300,0
20250211,162300,790890522500,63300,63300,63300,63300,0
20250211,162200,790890522500,63300,63300,63300,63300,0
20250211,162100,790890522500,63300,63300,63300,63300,0
20250211,162000,790890522500,63300,63300,63300,63300,0
20250211,161900,790890522500,63300,63300,63300,63300,0
20250211,161800,790890522500,63300,63300,63300,63300,0
20250211,161700,790890522500,63300,63300,63300,63300,0
20250211,161600,790890522500,63300,63300,63300,63300,0
20250211,161500,790890522500,63300,63300,63300,63300,0
20250211,161400,790890522500,63300,63300,63300,63300,0
20250211,161300,790890522500,63300,63300,63300,63300,0
20250211,161200,790890522500,63300,63300,63300,63300,0
20250211,161100,790890522500,63300,63300,63300,63300,0
20250211,161000,790890522500,63300,63300,63300,63300,0
20250211,160900,790890522500,63300,63300,63300,63300,0
20250211,160800,790890522500,63300,63300,63300,63300,0
20250211,160700,790890522500,63300,63300,63300,63300,0
20250211,160600,790890522500,63300,63300,63300,63300,0
20250211,160500,790890522500,63300,63300,63300,63300,0
20250211,160400,790890522500,63300,63300,63300,63300,0
20250211,160300,790890522500,63300,63300,63300,63300,0
20250211,160200,790890522500,63300,63300,63300,63300,0
20250211,160100,790890522500,63300,63300,63300,63300,0
20250211,160000,790890522500,63300,63300,63300,63300,0
20250211,155900,790890522500,63300,63300,63300,63300,0
20250211,155800,790890522500,63300,63300,63300,63300,161162
20250211,155700,790890522500,63300,63300,63300,63300,0
20250211,155600,790890522500,63300,63300,63300,63300,0
20250211,155500,790890522500,63300,63300,63300,63300,0
20250211,155400,790890522500,63300,63300,63300,63300,0
20250211,155300,790890522500,63300,63300,63300,63300,0
20250211,155200,790890522500,63300,63300,63300,63300,0
20250211,155100,790890522500,63300,63300,63300,63300,0
20250211,155000,790890522500,63300,63300,63300,63300,0
20250211,154900,790890522500,63300,63300,63300,63300,0
20250211,154800,790890522500,63300,63300,63300,63300,0
20250211,154700,790890522500,63300,63300,63300,63300,0
20250211,154600,790890522500,63300,63300,63300,63300,0
20250211,154500,790890522500,63300,63300,63300,63300,0
20250211,154400,790890522500,63300,63300,63300,63300,0
20250211,154300,790890522500,63300,63300,63300,63300,0
20250211,154200,790890522500,63300,63300,63300,63300,0
20250211,154100,790890522500,63300,63300,63300,63300,0
20250211,154000,790890522500,63300,63300,63300,63300,0
20250211,153900,790890522500,63300,63300,63300,63300,0
20250211,153800,790890522500,63300,63300,63300,63300,0
20250211,153700,790890522500,63300,63300,63300,63300,0
20250211,153600,790890522500,63300,63300,63300,63300,0
20250211,153500,790890522500,63300,63300,63300,63300,0
20250211,153400,790890522500,63300,63300,63300,63300,0
20250211,153300,790890522500,63300,63300,63300,63300,0
20250211,153200,790890522500,63300,63300,63300,63300,0
20250211,153100,790890522500,63300,63300,63300,63300,0
20250211,153000,790890522500,63300,63300,63300,63300,161162
20250211,152900,780688967900,63400,63400,63400,63400,0
20250211,152800,780688967900,63400,63400,63400,63400,0
20250211,152700,780688967900,63400,63400,63400,63400,0
20250211,152600,780688967900,63400,63400,63400,63400,0
20250211,152500,780688967900,63400,63400,63400,63400,0
20250211,152400,780688967900,63400,63400,63400,63400,0
20250211,152300,780688967900,63400,63400,63400,63400,0
20250211,152200,780688967900,63400,63400,63400,63400,0
20250211,152100,780688967900,63400,63400,63400,63400,0
20250211,152000,780688967900,63400,63400,63400,63400,0
20250211,151900,780688967900,63400,63400,63400,63200,46548
20250211,151800,777742577600,63300,63400,63400,63300,16823
20250211,151700,776676828000,63300,63400,63500,63300,16619
20250211,151600,775623829700,63400,63400,63500,63400,9028
20250211,151500,775051195600,63500,63400,63500,63300,18504
20250211,151400,773878258500,63300,63400,63500,63300,12182
20250211,151300,773105588500,63500,63300,63500,63200,23743
20250211,151200,771601120300,63200,63400,63500,63200,26358
20250211,151100,769931790700,63500,63300,63500,63200,29570
20250211,151000,768057571400,63300,63200,63300,63100,16087
20250211,150900,767040518000,63200,63200,63200,63100,12911
20250211,150800,766225449100,63200,63200,63200,63100,9114
20250211,150700,765649878900,63100,63000,63200,63000,12946
20250211,150600,764833326100,63100,63000,63100,63000,7295
20250211,150500,764373255800,63100,63000,63100,62800,29876
20250211,150400,762491315500,62900,62800,63000,62700,17437
20250211,150300,761395339300,62800,62600,62900,62600,21273
20250211,150200,760059875600,62600,62700,62800,62600,26637
20250211,150100,758390194500,62800,63000,63000,62700,75227
20250211,150000,753659928800,63000,63000,63000,62900,13311
20250211,145900,752821841500,63000,62900,63000,62900,12905
20250211,145800,752009038100,62900,63100,63200,62900,31961
20250211,145700,749995091900,63100,63100,63200,63000,24711
20250211,145600,748433592800,63100,63000,63100,62900,24140
20250211,145500,746911937400,63000,63000,63000,62900,10715
20250211,145400,746237725400,62900,63000,63000,62900,5967
20250211,145300,745862176500,63000,63000,63000,62900,9425
20250211,145200,745268791300,63000,63100,63100,62900,5489
20250211,145100,744923086200,63000,62900,63100,62900,15281
20250211,145000,743960440800,63000,62800,63000,62800,19448
20250211,144900,742737715700,62800,62800,62900,62800,4027
20250211,144800,742484699900,62800,62900,62900,62800,3481
20250211,144700,742265880400,62900,62900,63000,62800,16917
20250211,144600,741202242100,63000,62900,63000,62800,8953
20250211,144500,740639259400,62900,63000,63000,62800,11944
20250211,144400,739888430100,63000,62900,63000,62800,8594
20250211,144300,739347728600,62900,62700,63000,62700,15770
20250211,144200,738356920400,62700,62900,62900,62700,10303
20250211,144100,737710453800,62800,62900,63000,62800,7233
20250211,144000,737255743100,63000,62900,63000,62800,15322
20250211,143900,736291928900,63000,62800,63000,62800,11303
20250211,143800,735580539600,62900,62900,62900,62800,6143
20250211,143700,735194722200,62800,62800,62900,62800,8868
20250211,143600,734637744400,62900,63000,63000,62800,15113
20250211,143500,733686731600,63000,62900,63000,62800,10385
20250211,143400,733033429500,62900,62800,62900,62700,28625
20250211,143300,731236199500,62800,62600,62800,62600,15147
20250211,143200,730286204900,62600,62600,62700,62500,22325
20250211,143100,728888633500,62600,62700,62800,62600,12837
20250211,143000,728083847700,62700,62800,62900,62600,22312
20250211,142900,726683591800,62800,62600,62900,62600,37660
20250211,142800,724323920200,62700,62800,62900,62600,45196
20250211,142700,721488965800,62800,63100,63100,62800,34337
20250211,142600,719328278200,63000,63000,63100,63000,7373
20250211,142500,718863673600,63000,63000,63100,63000,16015
20250211,142400,717854673900,63100,63100,63200,63000,13740
20250211,142300,716987999600,63200,63200,63300,63100,8823
20250211,142200,716430630000,63200,63400,63400,63200,15467
20250211,142100,715451456900,63400,63300,63500,63300,5751
20250211,142000,715087112600,63300,63600,63600,63300,19503
20250211,141900,713849554000,63600,63400,63600,63300,19931
20250211,141800,712584312600,63300,63300,63400,63300,3413
20250211,141700,712368130300,63400,63300,63500,63300,4951
20250211,141600,712054465000,63300,63200,63400,63200,7028
20250211,141500,711609714600,63200,63400,63500,63200,8672
20250211,141400,711060653100,63400,63600,63700,63300,38957
20250211,141300,708585202400,63600,63600,63600,63500,6895
20250211,141200,708146962700,63600,63600,63600,63500,5732
20250211,141100,707782764400,63600,63600,63600,63500,12683
20250211,141000,706976393700,63500,63600,63700,63500,11101
20250211,140900,706270518000,63500,63400,63600,63400,8261
20250211,140800,705745889400,63400,63500,63500,63400,5338
20250211,140700,705407418800,63400,63400,63500,63400,7523
20250211,140600,704930055600,63400,63500,63500,63300,14488
20250211,140500,704011552100,63500,63100,63500,63100,20663
20250211,140400,702702860900,63200,63200,63300,63100,9385
20250211,140300,702109736300,63300,63300,63300,63200,7564
20250211,140200,701631593000,63200,62900,63300,62900,27908
20250211,140100,699872532400,62900,63100,63100,62900,17536
20250211,140000,698768186700,63000,63100,63200,63000,23147
20250211,135900,697307768000,63100,63200,63300,63100,6576
20250211,135800,696892302200,63300,63100,63300,63100,11760
20250211,135700,696149739100,63100,63200,63300,63100,11508
20250211,135600,695422933700,63300,63300,63400,63200,11479
20250211,135500,694697036500,63300,63400,63500,63200,13391
20250211,135400,693848478900,63400,63100,63400,63000,26047
20250211,135300,692203848400,63100,63200,63300,63100,12052
20250211,135200,691442766500,63200,63400,63400,63200,19670
20250211,135100,690198723500,63400,63400,63500,63300,19823
20250211,135000,688941930500,63400,63100,63400,63100,20316
20250211,134900,687657293800,63100,63000,63200,62900,59675
20250211,134800,683896645400,63000,63300,63300,63000,75834
20250211,134700,679108883300,63200,63400,63500,63200,43886
20250211,134600,676328978000,63400,63500,63600,63400,14559
20250211,134500,675404887600,63500,63500,63600,63400,12952
20250211,134400,674582421600,63500,63500,63600,63500,15895
20250211,134300,673573023500,63600,63500,63600,63500,23872
20250211,134200,672057074100,63500,63600,63700,63500,11266
20250211,134100,671340818200,63600,63700,63700,63600,10422
20250211,134000,670677374600,63700,63600,63800,63600,10411
20250211,133900,670014472400,63700,63700,63800,63600,14535
20250211,133800,669088780300,63700,63800,63800,63700,4255
20250211,133700,668817682800,63700,63800,63800,63700,4198
20250211,133600,668550019400,63700,63500,63800,63500,16602
20250211,133500,667493434200,63500,63500,63700,63500,19061
20250211,133400,666282203000,63500,63600,63700,63500,11196
20250211,133300,665570259700,63600,63800,63800,63600,16193
20250211,133200,664539479600,63800,63600,63900,63500,10476
20250211,133100,663872772700,63600,63900,64000,63500,50254
20250211,133000,660672576700,63900,64000,64100,63900,14890
20250211,132900,659719985800,63900,64000,64000,63900,10884
20250211,132800,659023563400,63900,64000,64000,63900,6835
20250211,132700,658586521700,63900,63800,64000,63800,18909
20250211,132600,657378348100,63900,64000,64000,63800,9762
20250211,132500,656754460800,64000,64000,64000,63900,11805
20250211,132400,655999746900,64000,64000,64100,63900,21859
20250211,132300,654600828600,64000,63900,64000,63900,8133
20250211,132200,654080474400,64000,63900,64000,63800,13198
20250211,132100,653236379400,63900,64000,64000,63800,14651
20250211,132000,652300213900,63900,63700,64000,63600,15705
20250211,131900,651297344200,63600,63600,63800,63500,26474
20250211,131800,649610682900,63600,63600,63700,63600,8214
20250211,131700,649088200300,63700,63600,63700,63600,4165
20250211,131600,648823156800,63700,63600,63700,63600,7088
20250211,131500,648371882700,63600,63700,63800,63600,7286
20250211,131400,647908038600,63800,63600,63800,63600,19217
20250211,131300,646683991200,63700,63600,63700,63600,9673
20250211,131200,646068311300,63600,63300,63700,63300,37710
20250211,131100,643672655900,63300,63400,63500,63100,76771
20250211,131000,638812661600,63400,63600,63700,63400,60545
20250211,130900,634966304100,63600,63700,63800,63600,18006
20250211,130800,633819350200,63700,63800,63900,63700,10432
20250211,130700,633154083700,63800,63800,63900,63800,8458
20250211,130600,632614333900,63800,63900,64000,63800,18687
20250211,130500,631420298400,64000,63800,64000,63700,26655
20250211,130400,629718665200,63800,63700,63900,63700,17959
20250211,130300,628573336100,63700,63900,64000,63700,26720
20250211,130200,626867579600,63900,64000,64000,63900,6590
20250211,130100,626446386500,63900,64000,64100,63900,6873
20250211,130000,626006834100,64000,63900,64100,63900,11624
20250211,125900,625262953700,64000,63800,64000,63800,18821
20250211,125800,624061075700,63800,63700,63900,63700,25185
20250211,125700,622454288700,63800,64000,64000,63700,38057
20250211,125600,620026009200,63900,64200,64300,63900,37608
20250211,125500,617616147900,64200,64200,64300,64200,4595
20250211,125400,617320926900,64300,64200,64300,64200,10592
20250211,125300,616640637100,64300,64200,64300,64200,5548
20250211,125200,616284282100,64200,64200,64300,64100,8913
20250211,125100,615712044400,64100,64100,64200,64100,9383
20250211,125000,615110031300,64100,64300,64400,64100,11642
20250211,124900,614362438300,64300,64400,64400,64300,7820
20250211,124800,613859388600,64300,64200,64500,64200,19049
20250211,124700,612633629600,64200,64400,64400,64000,35248
20250211,124600,610370844600,64400,64400,64500,64300,16046
20250211,124500,609337291400,64400,64400,64500,64400,4242
20250211,124400,609063970800,64500,64400,64500,64400,10035
20250211,124300,608417551700,64400,64600,64700,64400,20350
20250211,124200,607104658100,64700,64900,64900,64600,31893
20250211,124100,605040151400,64800,64900,64900,64700,32444
20250211,124000,602937770400,64800,64400,64900,64400,63916
20250211,123900,598803021800,64400,64500,64500,64400,12078
20250211,123800,598024663300,64500,64400,64500,64400,26209
20250211,123700,596334331200,64500,64200,64500,64200,35393
20250211,123600,594055242100,64300,64100,64300,64100,10451
20250211,123500,593384435900,64100,64000,64200,64000,9657
20250211,123400,592765869600,64000,64000,64100,63900,15941
20250211,123300,591745263900,64000,64000,64100,63900,17117
20250211,123200,590649885000,64000,64300,64400,63800,47612
20250211,123100,587599405300,64300,64200,64300,64200,11652
20250211,123000,586850391300,64200,64300,64300,64100,17506
20250211,122900,585726295300,64300,64100,64300,64100,33956
20250211,122800,583545801600,64200,64100,64200,64100,27547
20250211,122700,581777527600,64200,64000,64200,63900,34601
20250211,122600,579560828100,64000,63600,64000,63600,22298
20250211,122500,578136563900,63700,64000,64100,63500,88609
20250211,122400,572489313300,64100,64000,64200,63900,40520
20250211,122300,569893362800,63900,63800,64200,63700,78594
20250211,122200,564867848200,63700,63800,63800,63600,33807
20250211,122100,562714199500,63800,63800,63800,63600,24927
20250211,122000,561125972600,63800,63900,64000,63500,81212
20250211,121900,555952327700,63900,64200,64200,63800,96360
20250211,121800,549793028100,64200,64200,64300,64100,70341
20250211,121700,545277916400,64300,64700,64700,64200,71876
20250211,121600,540650665500,64600,64800,64800,64600,25843
20250211,121500,538980116100,64700,64700,64800,64600,35894
20250211,121400,536658568800,64700,64700,65000,64600,65071
20250211,121300,532442167500,64700,64900,65000,64700,60012
20250211,121200,528550248500,64900,65200,65300,64900,49636
20250211,121100,525321311500,65200,65100,65300,65100,46606
20250211,121000,522282794100,65100,65300,65400,65100,48779
20250211,120900,519101047700,65300,65500,65500,65300,55619
20250211,120800,515462206200,65500,65400,65500,65300,40265
20250211,120700,512827956800,65400,65200,65400,65100,48213
20250211,120600,509679953100,65200,65100,65200,65100,19178
20250211,120500,508429911000,65200,65300,65300,65000,67974
20250211,120400,504003896200,65300,65200,65400,65100,98123
20250211,120300,497601111700,65200,65000,65200,64900,161211
20250211,120200,487119831100,64900,64800,65000,64800,103258
20250211,120100,480418232300,64900,64800,64900,64800,18537
20250211,120000,479215750400,64800,64900,64900,64800,13733
20250211,115900,478324999300,64900,64900,64900,64800,19064
20250211,115800,477088153900,64800,64800,64900,64700,71609
20250211,115700,472446581500,64700,64800,64800,64600,32003
20250211,115600,470375309300,64700,64500,64800,64300,79515
20250211,115500,465238572300,64400,64500,64500,64400,34560
20250211,115400,463012262800,64400,64500,64600,64400,15997
20250211,115300,461980789000,64500,64600,64700,64400,31225
20250211,115200,459965701000,64500,64400,64600,64400,34835
20250211,115100,457719224700,64400,64800,64800,64300,48908
20250211,115000,454564321800,64800,64800,64800,64700,46875
20250211,114900,451529289800,64700,64700,64800,64600,49835
20250211,114800,448305135400,64700,64400,64700,64400,90341
20250211,114700,442473101000,64400,64500,64500,64400,33528
20250211,114600,440310786800,64500,64300,64500,64300,25643
20250211,114500,438659196200,64400,64500,64500,64200,37219
20250211,114400,436261752000,64500,64100,64500,64100,90534
20250211,114300,430438389700,64200,64100,64200,64000,17728
20250211,114200,429301662500,64100,64300,64300,64000,16094
20250211,114100,428269041900,64300,64000,64300,64000,25113
20250211,114000,426657573000,64000,63900,64100,63900,33796
20250211,113900,424496388800,64000,64300,64300,63900,64586
20250211,113800,420359852200,64300,64100,64300,64100,23725
20250211,113700,418836924900,64200,64000,64200,64000,21949
20250211,113600,417428581500,64100,64000,64100,64000,20174
20250211,113500,416135993900,64000,64000,64100,64000,18572
20250211,113400,414946470700,64100,64100,64200,64000,18030
20250211,113300,413790923700,64000,63800,64100,63800,33058
20250211,113200,411676064200,63800,64200,64300,63800,76637
20250211,113100,406765790400,64300,64000,64400,63900,192023
20250211,113000,394449292300,64000,63800,64000,63800,60810
20250211,112900,390560724900,63800,63800,63900,63800,21397
20250211,112800,389194957500,63800,63900,63900,63700,30081
20250211,112700,387275665800,63800,63900,63900,63800,16716
20250211,112600,386208025200,63800,63900,63900,63800,30752
20250211,112500,384244041600,63900,63800,63900,63700,60983
20250211,112400,380350911400,63800,63400,63800,63400,37375
20250211,112300,377973714400,63400,63400,63500,63400,14380
20250211,112200,377061808700,63500,63400,63500,63300,20256
20250211,112100,375777182200,63400,63700,63700,63400,48965
20250211,112000,372667009200,63700,63600,63800,63600,19817
20250211,111900,371404712900,63700,63700,63700,63600,21548
20250211,111800,370032430800,63700,63700,63700,63600,17194
20250211,111700,368938218000,63600,63500,63700,63400,32151
20250211,111600,366894680300,63600,63700,63700,63400,37408
20250211,111500,364516288500,63700,63500,63700,63500,21962
20250211,111400,363119485700,63600,63800,63900,63500,73753
20250211,111300,358418061600,63800,63400,63800,63400,127458
20250211,111200,350308830200,63500,63400,63500,63400,20786
20250211,111100,348989743100,63400,63400,63500,63300,78092
20250211,111000,344036313900,63400,63300,63400,63200,29377
20250211,110900,342175768500,63200,63200,63300,63100,27945
20250211,110800,340408566900,63200,62900,63200,62800,47473
20250211,110700,337414253700,62900,62900,63000,62800,16798
20250211,110600,336357274300,62900,62600,63000,62600,30680
20250211,110500,334431007500,62700,62800,62800,62600,24841
20250211,110400,332873922700,62700,62700,62900,62600,21601
20250211,110300,331518959000,62800,62800,62900,62500,58613
20250211,110200,327844564000,62800,62900,63000,62800,14973
20250211,110100,326903287300,63000,63000,63100,62900,16873
20250211,110000,325841059200,62900,63100,63200,62800,33812
20250211,105900,323712147200,63200,63200,63300,63100,28794
20250211,105800,321892757100,63300,63100,63300,63000,36004
20250211,105700,319617159600,63000,62900,63100,62900,32034
20250211,105600,317598643900,62900,62900,63000,62700,45288
20250211,105500,314751615700,62900,63500,63500,62800,92584
20250211,105400,308900077900,63500,63400,63500,63400,59283
20250211,105300,305137969500,63400,63000,63400,62900,146385
20250211,105200,295897114400,62900,63000,63000,62900,39117
20250211,105100,293434074800,63000,62900,63000,62800,59485
20250211,105000,289692185700,62900,62900,62900,62800,21972
20250211,104900,288311215900,62900,62700,62900,62600,29368
20250211,104800,286466065900,62700,62700,62800,62600,16842
20250211,104700,285410173300,62700,62600,62700,62500,12465
20250211,104600,284629261400,62500,62700,62800,62500,56072
20250211,104500,281112603700,62800,62700,62800,62500,34437
20250211,104400,278953053900,62600,62700,62700,62600,35263
20250211,104300,276743784500,62700,62400,62700,62300,71046
20250211,104200,272301530000,62400,62500,62500,62300,9174
20250211,104100,271729079000,62500,62300,62500,62300,8168
20250211,104000,271219397600,62400,62200,62400,62100,13628
20250211,103900,270370468500,62200,62200,62300,62100,12800
20250211,103800,269574584800,62200,62300,62400,62200,14898
20250211,103700,268646981900,62300,62500,62600,62300,16895
20250211,103600,267591989600,62500,62300,62600,62200,32385
20250211,103500,265569891900,62400,62300,62400,62200,29850
20250211,103400,263710294100,62400,62400,62500,62300,26181
20250211,103300,262076222200,62300,62300,62400,62300,18787
20250211,103200,260904309700,62400,62600,62600,62300,70889
20250211,103100,256476066800,62600,62400,62700,62300,125052
20250211,103000,248660368000,62400,62200,62400,62100,75534
20250211,102900,243958314600,62200,62200,62200,62100,9090
20250211,102800,243393216400,62100,62200,62200,62100,12771
20250211,102700,242599402600,62200,61700,62200,61700,58123
20250211,102600,238996021300,61800,61900,61900,61700,9448
20250211,102500,238412087000,61900,61800,61900,61800,10954
20250211,102400,237734416100,61800,61800,61900,61700,12940
20250211,102300,236934272600,61800,61700,61800,61600,22691
20250211,102200,235534341000,61600,61800,61800,61600,21849
20250211,102100,234187830000,61700,61900,61900,61700,20455
20250211,102000,232924744000,61800,61900,62000,61800,12602
20250211,101900,232145566900,61900,61900,62000,61800,12622
20250211,101800,231364194100,61900,62100,62100,61900,14145
20250211,101700,230487515200,62000,62000,62100,61900,17255
20250211,101600,229417467300,61900,61900,62000,61800,21845
20250211,101500,228065191900,61800,62100,62100,61800,44994
20250211,101400,225278615200,62000,62100,62200,62000,40008
20250211,101300,222794754700,62000,62000,62100,61900,20792
20250211,101200,221505863800,61900,62000,62100,61900,16553
20250211,101100,220480019900,62000,62100,62200,61900,29740
20250211,101000,218635148600,62100,62100,62300,61900,89165
20250211,100900,213095174300,62100,61700,62200,61700,158116
20250211,100800,203297025300,61800,61700,61900,61700,20044
20250211,100700,202058784900,61700,61700,61900,61600,32599
20250211,100600,200045264600,61700,61400,61800,61400,36334
20250211,100500,197805401900,61400,61500,61500,61300,17942
20250211,100400,196703324100,61500,61900,61900,61500,39631
20250211,100300,194260865800,61900,61800,61900,61700,78987
20250211,100200,189377779000,61800,61100,61800,60900,249894
20250211,100100,174032426000,61000,61000,61100,60900,4697
20250211,100000,173745814100,61000,60800,61100,60800,33603
20250211,095900,171696558200,60900,60900,61000,60800,9734
20250211,095800,171103861100,60900,60800,61000,60800,8087
20250211,095700,170611569400,60800,60700,60900,60600,13934
20250211,095600,169765439400,60700,60600,60700,60600,6715
20250211,095500,169358433700,60600,60700,60800,60600,7758
20250211,095400,168887887800,60700,60700,60900,60700,7774
20250211,095300,168415036500,60800,61100,61100,60600,41043
20250211,095200,165916537700,61100,61200,61200,61000,23877
20250211,095100,164457661100,61200,61100,61200,61000,24279
20250211,095000,162973341200,61100,61000,61100,60900,44212
20250211,094900,160275902700,61000,60900,61000,60900,18752
20250211,094800,159132601000,60900,60700,61000,60600,39442
20250211,094700,156732364500,60600,60600,60800,60600,6221
20250211,094600,156355008400,60600,60700,60800,60600,11458
20250211,094500,155659475500,60800,60800,60900,60600,36691
20250211,094400,153431287000,60800,60900,60900,60800,9210
20250211,094300,152871016800,60900,60500,60900,60500,37922
20250211,094200,150568403900,60600,60500,60600,60500,6131
20250211,094100,150197344500,60500,60500,60600,60500,6186
20250211,094000,149822963500,60500,60500,60600,60500,5551
20250211,093900,149486978900,60500,60300,60600,60300,14526
20250211,093800,148609220000,60400,60500,60600,60300,9318
20250211,093700,148046374800,60500,60600,60600,60500,10654
20250211,093600,147401528900,60500,60400,60600,60400,14609
20250211,093500,146518124800,60400,60500,60600,60300,17476
20250211,093400,145462513200,60500,60700,60700,60500,10127
20250211,093300,144848955900,60700,60800,60800,60700,14564
20250211,093200,143964356000,60800,60500,60800,60500,39246
20250211,093100,141583123300,60500,60600,60600,60500,5986
20250211,093000,141220600100,60500,60500,60600,60500,14200
20250211,092900,140360869100,60600,60300,60600,60300,12619
20250211,092800,139597576900,60400,60300,60400,60200,9480
20250211,092700,139025925500,60300,60400,60500,60200,22501
20250211,092600,137668357300,60500,60600,60800,60400,43395
20250211,092500,135038454500,60600,60800,60800,60600,32792
20250211,092400,133048193200,60700,60400,60800,60400,30252
20250211,092300,131214781900,60500,60000,60600,60000,29582
20250211,092200,129431884800,60000,59800,60100,59600,52882
20250211,092100,126268222700,59800,60000,60100,59800,54616
20250211,092000,122993982600,60000,60100,60200,60000,52353
20250211,091900,119848616500,60100,60400,60500,60100,37355
20250211,091800,117595858200,60500,60700,60700,60300,50478
20250211,091700,114543462900,60700,60900,60900,60600,29965
20250211,091600,112722984500,60900,61000,61100,60700,25324
20250211,091500,111181082300,61000,60800,61100,60700,74387
20250211,091400,106652941100,60800,60900,61000,60700,33692
20250211,091300,104603835300,60900,60900,61200,60800,39079
20250211,091200,102223465000,60900,61300,61300,60900,52146
20250211,091100,99037422200,61300,61000,61500,60800,108345
20250211,091000,92399679300,61000,61000,61100,60600,118939
20250211,090900,85154035900,60900,60900,61000,60800,50574
20250211,090800,82072193600,60900,61000,61100,60600,121283
20250211,090700,74682581800,61000,60200,61000,60200,124508
20250211,090600,67141356100,60300,59600,60300,59500,74921
20250211,090500,62652925600,59500,60200,60300,59500,115289
20250211,090400,55751164600,60300,60100,60300,60100,51763
20250211,090300,52634303600,60100,59800,60700,59700,137796
20250211,090200,44346549700,59800,60800,61000,59800,141908
20250211,090100,35771476900,60800,60600,61000,60400,195411
20250211,090000,23891098700,60600,59900,60900,59700,396633