KissMeData/003490/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,184000,25180338000,23600,23600,23600,23600,147195
20250213,183900,25180338000,23600,23600,23600,23600,0
20250213,183800,25180338000,23600,23600,23600,23600,0
20250213,183700,25180338000,23600,23600,23600,23600,0
20250213,183600,25180338000,23600,23600,23600,23600,0
20250213,183500,25180338000,23600,23600,23600,23600,0
20250213,183400,25180338000,23600,23600,23600,23600,0
20250213,183300,25180338000,23600,23600,23600,23600,0
20250213,183200,25180338000,23600,23600,23600,23600,0
20250213,183100,25180338000,23600,23600,23600,23600,0
20250213,183000,25180338000,23600,23600,23600,23600,0
20250213,182900,25180338000,23600,23600,23600,23600,0
20250213,182800,25180338000,23600,23600,23600,23600,0
20250213,182700,25180338000,23600,23600,23600,23600,0
20250213,182600,25180338000,23600,23600,23600,23600,0
20250213,182500,25180338000,23600,23600,23600,23600,0
20250213,182400,25180338000,23600,23600,23600,23600,0
20250213,182300,25180338000,23600,23600,23600,23600,0
20250213,182200,25180338000,23600,23600,23600,23600,0
20250213,182100,25180338000,23600,23600,23600,23600,0
20250213,182000,25180338000,23600,23600,23600,23600,0
20250213,181900,25180338000,23600,23600,23600,23600,0
20250213,181800,25180338000,23600,23600,23600,23600,0
20250213,181700,25180338000,23600,23600,23600,23600,0
20250213,181600,25180338000,23600,23600,23600,23600,0
20250213,181500,25180338000,23600,23600,23600,23600,0
20250213,181400,25180338000,23600,23600,23600,23600,0
20250213,181300,25180338000,23600,23600,23600,23600,0
20250213,181200,25180338000,23600,23600,23600,23600,0
20250213,181100,25180338000,23600,23600,23600,23600,0
20250213,181000,25180338000,23600,23600,23600,23600,147195
20250213,180900,25180338000,23600,23600,23600,23600,0
20250213,180800,25180338000,23600,23600,23600,23600,0
20250213,180700,25180338000,23600,23600,23600,23600,0
20250213,180600,25180338000,23600,23600,23600,23600,0
20250213,180500,25180338000,23600,23600,23600,23600,0
20250213,180400,25180338000,23600,23600,23600,23600,0
20250213,180300,25180338000,23600,23600,23600,23600,0
20250213,180200,25180338000,23600,23600,23600,23600,0
20250213,180100,25180338000,23600,23600,23600,23600,0
20250213,180000,25180338000,23600,23600,23600,23600,0
20250213,175900,25180338000,23600,23600,23600,23600,0
20250213,175800,25180338000,23600,23600,23600,23600,0
20250213,175700,25180338000,23600,23600,23600,23600,0
20250213,175600,25180338000,23600,23600,23600,23600,0
20250213,175500,25180338000,23600,23600,23600,23600,0
20250213,175400,25180338000,23600,23600,23600,23600,0
20250213,175300,25180338000,23600,23600,23600,23600,0
20250213,175200,25180338000,23600,23600,23600,23600,0
20250213,175100,25180338000,23600,23600,23600,23600,0
20250213,175000,25180338000,23600,23600,23600,23600,0
20250213,174900,25180338000,23600,23600,23600,23600,0
20250213,174800,25180338000,23600,23600,23600,23600,0
20250213,174700,25180338000,23600,23600,23600,23600,0
20250213,174600,25180338000,23600,23600,23600,23600,0
20250213,174500,25180338000,23600,23600,23600,23600,0
20250213,174400,25180338000,23600,23600,23600,23600,0
20250213,174300,25180338000,23600,23600,23600,23600,0
20250213,174200,25180338000,23600,23600,23600,23600,0
20250213,174100,25180338000,23600,23600,23600,23600,0
20250213,174000,25180338000,23600,23600,23600,23600,147195
20250213,173900,25180338000,23600,23600,23600,23600,0
20250213,173800,25180338000,23600,23600,23600,23600,0
20250213,173700,25180338000,23600,23600,23600,23600,0
20250213,173600,25180338000,23600,23600,23600,23600,0
20250213,173500,25180338000,23600,23600,23600,23600,0
20250213,173400,25180338000,23600,23600,23600,23600,0
20250213,173300,25180338000,23600,23600,23600,23600,0
20250213,173200,25180338000,23600,23600,23600,23600,0
20250213,173100,25180338000,23600,23600,23600,23600,0
20250213,173000,25180338000,23600,23600,23600,23600,0
20250213,172900,25180338000,23600,23600,23600,23600,0
20250213,172800,25180338000,23600,23600,23600,23600,0
20250213,172700,25180338000,23600,23600,23600,23600,0
20250213,172600,25180338000,23600,23600,23600,23600,0
20250213,172500,25180338000,23600,23600,23600,23600,0
20250213,172400,25180338000,23600,23600,23600,23600,0
20250213,172300,25180338000,23600,23600,23600,23600,0
20250213,172200,25180338000,23600,23600,23600,23600,0
20250213,172100,25180338000,23600,23600,23600,23600,0
20250213,172000,25180338000,23600,23600,23600,23600,0
20250213,171900,25180338000,23600,23600,23600,23600,0
20250213,171800,25180338000,23600,23600,23600,23600,0
20250213,171700,25180338000,23600,23600,23600,23600,0
20250213,171600,25180338000,23600,23600,23600,23600,0
20250213,171500,25180338000,23600,23600,23600,23600,0
20250213,171400,25180338000,23600,23600,23600,23600,0
20250213,171300,25180338000,23600,23600,23600,23600,0
20250213,171200,25180338000,23600,23600,23600,23600,0
20250213,171100,25180338000,23600,23600,23600,23600,0
20250213,171000,25180338000,23600,23600,23600,23600,147195
20250213,170900,25180338000,23600,23600,23600,23600,0
20250213,170800,25180338000,23600,23600,23600,23600,0
20250213,170700,25180338000,23600,23600,23600,23600,0
20250213,170600,25180338000,23600,23600,23600,23600,0
20250213,170500,25180338000,23600,23600,23600,23600,0
20250213,170400,25180338000,23600,23600,23600,23600,0
20250213,170300,25180338000,23600,23600,23600,23600,0
20250213,170200,25180338000,23600,23600,23600,23600,0
20250213,170100,25180338000,23600,23600,23600,23600,0
20250213,170000,25180338000,23600,23600,23600,23600,0
20250213,165900,25180338000,23600,23600,23600,23600,0
20250213,165800,25180338000,23600,23600,23600,23600,0
20250213,165700,25180338000,23600,23600,23600,23600,0
20250213,165600,25180338000,23600,23600,23600,23600,0
20250213,165500,25180338000,23600,23600,23600,23600,0
20250213,165400,25180338000,23600,23600,23600,23600,0
20250213,165300,25180338000,23600,23600,23600,23600,0
20250213,165200,25180338000,23600,23600,23600,23600,0
20250213,165100,25180338000,23600,23600,23600,23600,0
20250213,165000,25180338000,23600,23600,23600,23600,0
20250213,164900,25180338000,23600,23600,23600,23600,0
20250213,164800,25180338000,23600,23600,23600,23600,0
20250213,164700,25180338000,23600,23600,23600,23600,0
20250213,164600,25180338000,23600,23600,23600,23600,0
20250213,164500,25180338000,23600,23600,23600,23600,0
20250213,164400,25180338000,23600,23600,23600,23600,0
20250213,164300,25180338000,23600,23600,23600,23600,0
20250213,164200,25180338000,23600,23600,23600,23600,0
20250213,164100,25180338000,23600,23600,23600,23600,0
20250213,164000,25180338000,23600,23600,23600,23600,147195
20250213,163900,25180338000,23600,23600,23600,23600,0
20250213,163800,25180338000,23600,23600,23600,23600,0
20250213,163700,25180338000,23600,23600,23600,23600,0
20250213,163600,25180338000,23600,23600,23600,23600,0
20250213,163500,25180338000,23600,23600,23600,23600,0
20250213,163400,25180338000,23600,23600,23600,23600,0
20250213,163300,25180338000,23600,23600,23600,23600,0
20250213,163200,25180338000,23600,23600,23600,23600,0
20250213,163100,25180338000,23600,23600,23600,23600,0
20250213,163000,25180338000,23600,23600,23600,23600,0
20250213,162900,25180338000,23600,23600,23600,23600,0
20250213,162800,25180338000,23600,23600,23600,23600,0
20250213,162700,25180338000,23600,23600,23600,23600,0
20250213,162600,25180338000,23600,23600,23600,23600,0
20250213,162500,25180338000,23600,23600,23600,23600,0
20250213,162400,25180338000,23600,23600,23600,23600,0
20250213,162300,25180338000,23600,23600,23600,23600,0
20250213,162200,25180338000,23600,23600,23600,23600,0
20250213,162100,25180338000,23600,23600,23600,23600,0
20250213,162000,25180338000,23600,23600,23600,23600,0
20250213,161900,25180338000,23600,23600,23600,23600,0
20250213,161800,25180338000,23600,23600,23600,23600,0
20250213,161700,25180338000,23600,23600,23600,23600,0
20250213,161600,25180338000,23600,23600,23600,23600,0
20250213,161500,25180338000,23600,23600,23600,23600,0
20250213,161400,25180338000,23600,23600,23600,23600,0
20250213,161300,25180338000,23600,23600,23600,23600,0
20250213,161200,25180338000,23600,23600,23600,23600,0
20250213,161100,25180338000,23600,23600,23600,23600,0
20250213,161000,25180338000,23600,23600,23600,23600,147195
20250213,160900,25180338000,23600,23600,23600,23600,0
20250213,160800,25180338000,23600,23600,23600,23600,0
20250213,160700,25180338000,23600,23600,23600,23600,0
20250213,160600,25180338000,23600,23600,23600,23600,0
20250213,160500,25180338000,23600,23600,23600,23600,0
20250213,160400,25180338000,23600,23600,23600,23600,0
20250213,160300,25180338000,23600,23600,23600,23600,0
20250213,160200,25180338000,23600,23600,23600,23600,0
20250213,160100,25180338000,23600,23600,23600,23600,0
20250213,160000,25180338000,23600,23600,23600,23600,0
20250213,155900,25180338000,23600,23600,23600,23600,0
20250213,155800,25180338000,23600,23600,23600,23600,0
20250213,155700,25180338000,23600,23600,23600,23600,0
20250213,155600,25180338000,23600,23600,23600,23600,0
20250213,155500,25180338000,23600,23600,23600,23600,0
20250213,155400,25180338000,23600,23600,23600,23600,0
20250213,155300,25180338000,23600,23600,23600,23600,0
20250213,155200,25180338000,23600,23600,23600,23600,0
20250213,155100,25180338000,23600,23600,23600,23600,0
20250213,155000,25180338000,23600,23600,23600,23600,0
20250213,154900,25180338000,23600,23600,23600,23600,0
20250213,154800,25180338000,23600,23600,23600,23600,0
20250213,154700,25180338000,23600,23600,23600,23600,0
20250213,154600,25180338000,23600,23600,23600,23600,0
20250213,154500,25180338000,23600,23600,23600,23600,0
20250213,154400,25180338000,23600,23600,23600,23600,0
20250213,154300,25180338000,23600,23600,23600,23600,0
20250213,154200,25180338000,23600,23600,23600,23600,0
20250213,154100,25180338000,23600,23600,23600,23600,0
20250213,154000,25180338000,23600,23600,23600,23600,147195
20250213,153900,25180338000,23600,23600,23600,23600,0
20250213,153800,25180338000,23600,23600,23600,23600,0
20250213,153700,25180338000,23600,23600,23600,23600,0
20250213,153600,25180338000,23600,23600,23600,23600,0
20250213,153500,25180338000,23600,23600,23600,23600,0
20250213,153400,25180338000,23600,23600,23600,23600,0
20250213,153300,25180338000,23600,23600,23600,23600,0
20250213,153200,25180338000,23600,23600,23600,23600,0
20250213,153100,25180338000,23600,23600,23600,23600,0
20250213,153000,25180338000,23600,23600,23600,23600,147195
20250213,152900,21706536000,23600,23600,23600,23600,0
20250213,152800,21706536000,23600,23600,23600,23600,0
20250213,152700,21706536000,23600,23600,23600,23600,0
20250213,152600,21706536000,23600,23600,23600,23600,0
20250213,152500,21706536000,23600,23600,23600,23600,0
20250213,152400,21706536000,23600,23600,23600,23600,0
20250213,152300,21706536000,23600,23600,23600,23600,0
20250213,152200,21706536000,23600,23600,23600,23600,0
20250213,152100,21706536000,23600,23600,23600,23600,0
20250213,152000,21706536000,23600,23600,23600,23600,0
20250213,151900,21706536000,23600,23550,23650,23550,4395
20250213,151800,21602871200,23550,23550,23600,23550,10733
20250213,151700,21349817850,23550,23550,23600,23550,2151
20250213,151600,21299146550,23550,23550,23600,23550,3578
20250213,151500,21214870350,23550,23550,23600,23550,1164
20250213,151400,21187443550,23550,23550,23600,23550,2236
20250213,151300,21134722750,23550,23550,23600,23550,1347
20250213,151200,21102995050,23550,23550,23600,23550,11216
20250213,151100,20838829750,23550,23550,23600,23550,2718
20250213,151000,20774713500,23550,23550,23600,23550,832
20250213,150900,20755099400,23550,23550,23600,23550,596
20250213,150800,20741052100,23550,23550,23600,23550,1233
20250213,150700,20711981500,23550,23600,23600,23550,934
20250213,150600,20689971400,23550,23550,23600,23550,1290
20250213,150500,20659584900,23550,23550,23600,23550,3128
20250213,150400,20585802750,23550,23550,23600,23550,950
20250213,150300,20563421200,23550,23550,23600,23550,1165
20250213,150200,20535980300,23550,23600,23600,23550,4010
20250213,150100,20441508950,23550,23550,23600,23550,1208
20250213,150000,20413036700,23550,23550,23600,23550,967
20250213,145900,20390245350,23600,23600,23600,23550,1051
20250213,145800,20365483650,23600,23650,23650,23550,11395
20250213,145700,20096600600,23600,23600,23650,23600,2835
20250213,145600,20029680700,23650,23650,23650,23600,1510
20250213,145500,19994015150,23650,23650,23650,23600,2008
20250213,145400,19946563800,23650,23650,23700,23600,1514
20250213,145300,19910794100,23650,23650,23650,23600,2583
20250213,145200,19849735350,23650,23650,23650,23600,5496
20250213,145100,19719802800,23650,23600,23650,23600,754
20250213,145000,19702005250,23600,23600,23650,23600,993
20250213,144900,19678561950,23650,23650,23700,23600,989
20250213,144800,19655182400,23650,23650,23700,23650,1598
20250213,144700,19617382200,23650,23700,23700,23650,701
20250213,144600,19600800950,23700,23650,23700,23650,2196
20250213,144500,19548858350,23650,23650,23700,23650,754
20250213,144400,19531023450,23700,23700,23700,23650,1452
20250213,144300,19496679350,23650,23700,23700,23650,1256
20250213,144200,19466965950,23650,23700,23700,23650,1007
20250213,144100,19443148000,23700,23650,23700,23650,1234
20250213,144000,19413948700,23700,23650,23700,23650,1421
20250213,143900,19380337850,23700,23650,23700,23650,831
20250213,143800,19360682750,23650,23650,23700,23600,12692
20250213,143700,19060518600,23600,23600,23650,23600,2046
20250213,143600,19012176850,23650,23600,23650,23600,1185
20250213,143500,18984202250,23600,23600,23650,23600,948
20250213,143400,18961826550,23600,23600,23650,23600,521
20250213,143300,18949522850,23600,23600,23650,23600,799
20250213,143200,18930661850,23600,23650,23650,23600,873
20250213,143100,18910051050,23600,23600,23650,23600,11976
20250213,143000,18627408000,23600,23650,23650,23600,3258
20250213,142900,18550505850,23650,23600,23650,23600,1121
20250213,142800,18524030500,23600,23600,23650,23600,12014
20250213,142700,18240437700,23650,23600,23650,23600,577
20250213,142600,18226804500,23650,23600,23650,23600,1098
20250213,142500,18200882950,23600,23600,23700,23600,815
20250213,142400,18181635750,23600,23600,23700,23600,6574
20250213,142300,18026157900,23650,23600,23650,23600,1260
20250213,142200,17996412700,23600,23600,23700,23600,794
20250213,142100,17977645700,23600,23650,23650,23600,2473
20250213,142000,17919233150,23600,23600,23650,23600,726
20250213,141900,17902089850,23600,23600,23700,23600,3511
20250213,141800,17819061450,23650,23650,23650,23600,2182
20250213,141700,17767527750,23650,23650,23650,23600,572
20250213,141600,17754010800,23600,23650,23650,23600,989
20250213,141500,17730651850,23600,23600,23650,23600,1574
20250213,141400,17693497900,23600,23600,23650,23600,415
20250213,141300,17683700850,23600,23600,23700,23600,2288
20250213,141200,17629607000,23650,23600,23650,23600,1628
20250213,141100,17591172600,23600,23600,23700,23600,802
20250213,141000,17572217050,23600,23600,23700,23600,734
20250213,140900,17554885900,23600,23650,23700,23600,1636
20250213,140800,17516252150,23600,23650,23700,23600,675
20250213,140700,17500304600,23650,23650,23650,23600,3004
20250213,140600,17429282650,23600,23600,23650,23600,3101
20250213,140500,17355998950,23600,23600,23650,23600,901
20250213,140400,17334711900,23600,23600,23650,23600,1717
20250213,140300,17294184050,23600,23600,23650,23600,1475
20250213,140200,17259365350,23650,23650,23700,23600,8144
20250213,140100,17066775300,23700,23700,23700,23650,789
20250213,140000,17048090850,23650,23650,23700,23650,1568
20250213,135900,17010994800,23700,23650,23700,23650,4115
20250213,135800,16913662200,23700,23700,23700,23650,333
20250213,135700,16905775700,23700,23700,23750,23650,2057
20250213,135600,16857084450,23750,23650,23750,23650,1407
20250213,135500,16823744250,23650,23650,23700,23650,1652
20250213,135400,16784655550,23700,23650,23700,23650,2452
20250213,135300,16726625300,23650,23650,23700,23650,1389
20250213,135200,16693732250,23700,23700,23700,23650,2760
20250213,135100,16628386800,23700,23650,23750,23650,2352
20250213,135000,16572701900,23700,23700,23750,23650,3710
20250213,134900,16484745050,23700,23700,23750,23700,693
20250213,134800,16468315100,23700,23700,23750,23700,2350
20250213,134700,16412605200,23700,23700,23750,23700,1368
20250213,134600,16380132250,23700,23700,23750,23700,2077
20250213,134500,16330898550,23700,23700,23750,23700,2025
20250213,134400,16282900050,23700,23700,23750,23700,1135
20250213,134300,16255963750,23750,23700,23750,23700,8007
20250213,134200,16066149200,23750,23750,23750,23700,1853
20250213,134100,16022226600,23700,23700,23750,23700,1254
20250213,134000,15992473700,23700,23700,23750,23700,5813
20250213,133900,15854698950,23700,23700,23750,23700,5485
20250213,133800,15724692850,23750,23700,23750,23700,1317
20250213,133700,15693433300,23700,23750,23750,23700,2637
20250213,133600,15630904800,23700,23700,23750,23700,3036
20250213,133500,15558895750,23700,23700,23750,23700,3726
20250213,133400,15470412900,23700,23700,23750,23700,2337
20250213,133300,15414970200,23700,23700,23750,23700,4375
20250213,133200,15311279400,23700,23700,23750,23700,487
20250213,133100,15299730150,23750,23700,23750,23700,2152
20250213,133000,15248691100,23650,23700,23750,23650,1308
20250213,132900,15217690100,23700,23700,23750,23700,666
20250213,132800,15201900050,23700,23700,23750,23650,4439
20250213,132700,15096703100,23700,23700,23750,23700,1627
20250213,132600,15058133550,23700,23700,23750,23700,365
20250213,132500,15049479200,23700,23700,23750,23700,2672
20250213,132400,14986144750,23700,23700,23750,23700,2223
20250213,132300,14933416300,23700,23700,23750,23700,1340
20250213,132200,14901627550,23700,23700,23750,23700,2740
20250213,132100,14836672900,23700,23750,23750,23700,523
20250213,132000,14824272250,23750,23700,23750,23700,398
20250213,131900,14814827650,23750,23750,23750,23700,1257
20250213,131800,14785026950,23700,23700,23750,23700,1647
20250213,131700,14745955800,23700,23700,23750,23700,2252
20250213,131600,14692578050,23750,23700,23750,23700,450
20250213,131500,14681906950,23750,23750,23750,23700,781
20250213,131400,14663377800,23750,23700,23750,23700,431
20250213,131300,14653159050,23750,23650,23750,23650,1024
20250213,131200,14628869950,23700,23650,23750,23650,2165
20250213,131100,14577577000,23650,23650,23700,23650,256
20250213,131000,14571517300,23700,23650,23700,23650,1940
20250213,130900,14525604200,23650,23650,23750,23650,950
20250213,130800,14503093700,23700,23650,23700,23650,5735
20250213,130700,14367216400,23650,23700,23700,23650,1920
20250213,130600,14321771550,23700,23700,23700,23650,1480
20250213,130500,14286718650,23700,23650,23700,23650,248
20250213,130400,14280849700,23650,23650,23700,23650,2053
20250213,130300,14232257600,23650,23650,23700,23650,748
20250213,130200,14214556250,23650,23650,23700,23650,292
20250213,130100,14207647750,23700,23650,23700,23650,485
20250213,130000,14196167500,23700,23700,23700,23650,3320
20250213,125900,14117641900,23700,23700,23700,23650,1783
20250213,125800,14075390400,23650,23700,23700,23650,2867
20250213,125700,14007508750,23650,23650,23700,23650,914
20250213,125600,13985859700,23650,23650,23700,23650,260
20250213,125500,13979707200,23650,23650,23700,23650,2025
20250213,125400,13931771000,23650,23700,23700,23650,537
20250213,125300,13919068100,23650,23650,23700,23650,2250
20250213,125200,13865755950,23700,23650,23700,23650,1210
20250213,125100,13837135200,23650,23700,23700,23650,1414
20250213,125000,13803638350,23650,23650,23700,23650,278
20250213,124900,13797059600,23700,23600,23700,23600,1436
20250213,124800,13763040100,23650,23700,23700,23600,352
20250213,124700,13754720100,23700,23600,23700,23600,6369
20250213,124600,13604030150,23600,23600,23650,23600,498
20250213,124500,13592263400,23600,23600,23650,23600,1083
20250213,124400,13566674250,23600,23600,23650,23600,326
20250213,124300,13558977100,23650,23650,23650,23600,2156
20250213,124200,13508052450,23600,23600,23650,23600,940
20250213,124100,13485828500,23650,23600,23650,23600,1221
20250213,124000,13456966650,23650,23650,23650,23600,883
20250213,123900,13436091050,23600,23650,23650,23600,531
20250213,123800,13423552600,23650,23600,23700,23600,1790
20250213,123700,13381230700,23600,23600,23650,23600,1075
20250213,123600,13355824100,23650,23650,23650,23600,759
20250213,123500,13337890700,23600,23600,23650,23600,706
20250213,123400,13321196850,23600,23600,23650,23600,2045
20250213,123300,13272900300,23600,23600,23650,23600,641
20250213,123200,13257747200,23600,23600,23650,23600,334
20250213,123100,13249860350,23600,23650,23650,23600,2107
20250213,123000,13200088500,23600,23600,23650,23600,1890
20250213,122900,13155434350,23650,23600,23650,23600,1312
20250213,122800,13124447400,23650,23600,23650,23600,1534
20250213,122700,13088240500,23600,23650,23650,23600,2088
20250213,122600,13038958550,23650,23600,23650,23600,3458
20250213,122500,12957344950,23600,23600,23650,23600,2036
20250213,122400,12909258800,23600,23650,23650,23600,612
20250213,122300,12894812600,23650,23600,23650,23600,541
20250213,122200,12882022050,23650,23650,23650,23600,1974
20250213,122100,12835404500,23650,23650,23650,23600,1149
20250213,122000,12808237750,23600,23600,23650,23600,1486
20250213,121900,12773138150,23650,23600,23650,23600,1084
20250213,121800,12747530050,23600,23650,23650,23600,775
20250213,121700,12729222750,23650,23650,23700,23600,608
20250213,121600,12714842950,23650,23650,23700,23600,6578
20250213,121500,12559207100,23650,23650,23700,23600,1064
20250213,121400,12534040750,23650,23650,23700,23650,5727
20250213,121300,12398556950,23650,23650,23700,23650,1523
20250213,121200,12362533800,23700,23700,23700,23650,772
20250213,121100,12344248550,23650,23650,23700,23650,440
20250213,121000,12333838100,23650,23650,23700,23650,2944
20250213,120900,12264179300,23650,23650,23700,23650,358
20250213,120800,12255707550,23650,23650,23700,23650,348
20250213,120700,12247471000,23650,23650,23700,23650,2075
20250213,120600,12198391400,23700,23700,23700,23650,369
20250213,120500,12189661400,23700,23650,23700,23650,381
20250213,120400,12180643450,23700,23650,23700,23650,1778
20250213,120300,12138588100,23700,23650,23700,23650,487
20250213,120200,12127063900,23650,23650,23700,23650,546
20250213,120100,12114146200,23650,23650,23700,23650,2445
20250213,120000,12056317200,23700,23700,23700,23650,343
20250213,115900,12048200200,23700,23650,23700,23650,481
20250213,115800,12036816800,23650,23650,23700,23650,1851
20250213,115700,11992976050,23650,23650,23700,23650,3341
20250213,115600,11913929550,23650,23650,23700,23650,928
20250213,115500,11891955650,23650,23650,23700,23650,895
20250213,115400,11870764400,23650,23650,23700,23650,2076
20250213,115300,11821632200,23650,23650,23700,23650,1553
20250213,115200,11784853400,23650,23650,23700,23650,434
20250213,115100,11774581500,23700,23650,23700,23650,3411
20250213,115000,11693878250,23700,23650,23700,23650,460
20250213,114900,11682986650,23700,23650,23700,23650,345
20250213,114800,11674825200,23700,23700,23700,23650,629
20250213,114700,11659933300,23650,23650,23700,23650,696
20250213,114600,11643446200,23650,23700,23700,23650,5690
20250213,114500,11508615300,23650,23650,23700,23650,1908
20250213,114400,11463464250,23650,23600,23700,23600,1064
20250213,114300,11438313650,23600,23650,23650,23600,1141
20250213,114200,11411354550,23650,23700,23700,23650,2774
20250213,114100,11345733500,23700,23650,23700,23650,1343
20250213,114000,11313941950,23650,23650,23700,23650,1066
20250213,113900,11288723400,23700,23650,23700,23650,1593
20250213,113800,11251033650,23700,23650,23700,23650,813
20250213,113700,11231789350,23650,23700,23700,23650,512
20250213,113600,11219675300,23650,23650,23700,23650,3646
20250213,113500,11133377650,23650,23650,23700,23650,858
20250213,113400,11113056100,23650,23700,23700,23650,701
20250213,113300,11096464850,23700,23700,23700,23600,2882
20250213,113200,11028277400,23700,23650,23700,23650,1922
20250213,113100,10982817850,23650,23700,23700,23650,616
20250213,113000,10968241050,23700,23700,23700,23650,2501
20250213,112900,10909083700,23700,23700,23700,23650,550
20250213,112800,10896069350,23650,23700,23700,23650,763
20250213,112700,10878015550,23700,23650,23700,23650,609
20250213,112600,10863609900,23650,23650,23700,23650,833
20250213,112500,10843898850,23650,23700,23700,23650,1165
20250213,112400,10816327600,23700,23700,23700,23650,5909
20250213,112300,10676515000,23650,23650,23700,23650,472
20250213,112200,10665339900,23700,23700,23700,23650,3311
20250213,112100,10587008400,23650,23650,23700,23650,2958
20250213,112000,10517046600,23650,23650,23700,23650,750
20250213,111900,10499300900,23650,23650,23700,23650,486
20250213,111800,10487800750,23700,23700,23700,23600,2996
20250213,111700,10416929550,23650,23700,23700,23650,2624
20250213,111600,10354754600,23700,23700,23700,23650,595
20250213,111500,10340675750,23700,23650,23700,23650,1417
20250213,111400,10307157800,23650,23650,23700,23650,1281
20250213,111300,10276856500,23650,23650,23700,23650,1130
20250213,111200,10250123700,23700,23700,23700,23650,2420
20250213,111100,10192794450,23700,23650,23700,23650,330
20250213,111000,10184985350,23650,23650,23700,23650,434
20250213,110900,10174717450,23650,23650,23700,23600,2772
20250213,110800,10109161400,23650,23700,23700,23600,6099
20250213,110700,9964933300,23650,23700,23700,23650,366
20250213,110600,9956271400,23650,23700,23700,23650,22788
20250213,110500,9417003000,23700,23650,23700,23650,4825
20250213,110400,9302854900,23700,23700,23700,23650,388
20250213,110300,9293672600,23700,23700,23700,23650,1292
20250213,110200,9263111000,23700,23700,23700,23650,664
20250213,110100,9247384350,23650,23700,23700,23650,614
20250213,110000,9232858700,23700,23700,23700,23650,1491
20250213,105900,9197542000,23700,23700,23700,23650,425
20250213,105800,9187488700,23650,23700,23700,23650,536
20250213,105700,9174807200,23700,23650,23700,23650,2168
20250213,105600,9123525600,23700,23650,23700,23650,2107
20250213,105500,9073659900,23650,23650,23700,23650,2555
20250213,105400,9013138100,23700,23650,23700,23650,7261
20250213,105300,8841413550,23650,23650,23700,23650,200
20250213,105200,8836678550,23700,23650,23700,23650,1832
20250213,105100,8793350850,23700,23700,23700,23650,3301
20250213,105000,8715236050,23650,23650,23700,23650,1208
20250213,104900,8686663550,23650,23700,23700,23650,4032
20250213,104800,8591299350,23700,23700,23700,23650,280
20250213,104700,8584672550,23700,23650,23700,23650,452
20250213,104600,8573980250,23650,23650,23700,23650,351
20250213,104500,8565673600,23700,23650,23700,23650,871
20250213,104400,8545042050,23700,23650,23700,23650,174
20250213,104300,8540923900,23650,23700,23700,23650,248
20250213,104200,8535055000,23650,23650,23700,23650,2269
20250213,104100,8481347050,23650,23600,23700,23600,5800
20250213,104000,8344120150,23600,23650,23650,23600,780
20250213,103900,8325679900,23650,23650,23650,23600,662
20250213,103800,8310031400,23650,23600,23650,23600,969
20250213,103700,8287118200,23600,23600,23650,23600,396
20250213,103600,8277761250,23600,23600,23650,23600,616
20250213,103500,8263198500,23650,23650,23700,23600,14397
20250213,103400,7922662050,23650,23650,23700,23650,3813
20250213,103300,7832454050,23650,23700,23700,23650,5902
20250213,103200,7692685900,23700,23650,23700,23650,269
20250213,103100,7686319650,23700,23650,23700,23650,230
20250213,103000,7680878100,23650,23700,23700,23650,308
20250213,102900,7673589300,23700,23700,23700,23650,887
20250213,102800,7652571550,23700,23700,23700,23650,956
20250213,102700,7629929800,23700,23700,23700,23650,1145
20250213,102600,7602847300,23700,23700,23700,23650,797
20250213,102500,7583974700,23650,23650,23700,23650,357
20250213,102400,7575523100,23700,23700,23700,23650,2872
20250213,102300,7507505700,23700,23700,23700,23650,99
20250213,102200,7505160150,23700,23700,23700,23650,347
20250213,102100,7496943000,23700,23700,23700,23650,6810
20250213,102000,7335607650,23700,23650,23700,23650,1740
20250213,101900,7294442600,23650,23650,23700,23650,1990
20250213,101800,7247370800,23700,23650,23700,23650,2512
20250213,101700,7187942950,23700,23700,23700,23650,204
20250213,101600,7183112650,23650,23700,23700,23650,312
20250213,101500,7175727150,23700,23650,23700,23650,4021
20250213,101400,7080553300,23650,23700,23700,23650,251
20250213,101300,7074615000,23650,23700,23750,23650,1540
20250213,101200,7038124050,23700,23700,23700,23650,8438
20250213,101100,6838248700,23700,23700,23700,23650,93
20250213,101000,6836047450,23650,23650,23700,23650,303
20250213,100900,6828874350,23650,23700,23700,23650,2941
20250213,100800,6759226050,23700,23700,23700,23650,155
20250213,100700,6755553050,23650,23650,23700,23650,272
20250213,100600,6749114350,23650,23700,23700,23650,1668
20250213,100500,6709634200,23700,23650,23700,23650,1941
20250213,100400,6663637000,23650,23650,23700,23650,543
20250213,100300,6650778200,23650,23700,23700,23650,1223
20250213,100200,6621847350,23650,23700,23700,23650,499
20250213,100100,6610041400,23650,23650,23700,23650,989
20250213,100000,6586641200,23650,23700,23700,23650,290
20250213,095900,6579779750,23700,23650,23700,23650,476
20250213,095800,6568519000,23650,23650,23700,23650,1201
20250213,095700,6540114000,23650,23700,23750,23650,12614
20250213,095600,6241188950,23750,23700,23750,23700,443
20250213,095500,6230687350,23700,23700,23750,23700,2302
20250213,095400,6176089100,23700,23700,23750,23700,2929
20250213,095300,6106655050,23700,23750,23750,23700,1940
20250213,095200,6060667350,23700,23750,23750,23700,561
20250213,095100,6047364600,23700,23750,23750,23700,2929
20250213,095000,5977941900,23750,23750,23750,23700,324
20250213,094900,5970260250,23700,23750,23750,23700,824
20250213,094800,5950723550,23750,23700,23750,23700,3182
20250213,094700,5875245050,23750,23700,23750,23700,782
20250213,094600,5856692750,23750,23700,23750,23700,1395
20250213,094500,5823602800,23750,23700,23750,23700,2403
20250213,094400,5766644400,23700,23650,23750,23650,2378
20250213,094300,5710288600,23650,23650,23700,23650,1337
20250213,094200,5678664350,23700,23650,23750,23650,1629
20250213,094100,5640006600,23650,23650,23750,23650,6977
20250213,094000,5474762000,23650,23650,23700,23650,3372
20250213,093900,5394974600,23650,23650,23700,23650,2860
20250213,093800,5327334350,23700,23650,23700,23650,1123
20250213,093700,5300772800,23650,23650,23700,23650,869
20250213,093600,5280213500,23700,23650,23700,23650,3346
20250213,093500,5201035050,23650,23700,23700,23650,715
20250213,093400,5184103000,23650,23700,23700,23650,457
20250213,093300,5173293050,23650,23650,23700,23650,6193
20250213,093200,5026788050,23700,23650,23700,23650,1736
20250213,093100,4985692150,23650,23650,23700,23650,589
20250213,093000,4971759900,23700,23650,23700,23650,771
20250213,092900,4953515250,23650,23650,23700,23650,4006
20250213,092800,4858770550,23650,23700,23700,23650,2967
20250213,092700,4788590100,23700,23700,23700,23650,1804
20250213,092600,4745917850,23650,23750,23750,23650,2719
20250213,092500,4681574950,23700,23700,23750,23650,6699
20250213,092400,4522795250,23700,23700,23700,23700,1724
20250213,092300,4481936450,23750,23750,23750,23700,1687
20250213,092200,4441952200,23700,23700,23700,23650,2150
20250213,092100,4391000050,23700,23750,23800,23700,18884
20250213,092000,3942880300,23750,23800,23800,23750,2251
20250213,091900,3889322600,23750,23800,23800,23750,1588
20250213,091800,3851596350,23750,23800,23850,23750,7487
20250213,091700,3673522200,23800,23800,23850,23800,1921
20250213,091600,3627794200,23800,23800,23850,23800,521
20250213,091500,3615389800,23850,23800,23850,23800,1832
20250213,091400,3571784850,23850,23850,23850,23800,1231
20250213,091300,3542483000,23800,23850,23850,23800,253
20250213,091200,3536457350,23850,23900,23900,23750,16408
20250213,091100,3145589800,23900,23850,23900,23850,3010
20250213,091000,3073795600,23850,23950,23950,23850,4986
20250213,090900,2954653050,23950,23900,23950,23900,4944
20250213,090800,2836488200,23900,23900,23950,23900,9317
20250213,090700,2613810200,23900,23900,23950,23900,22644
20250213,090600,2072569000,23900,23800,23900,23750,25039
20250213,090500,1475802300,23750,23700,23800,23700,20429
20250213,090400,990988250,23650,23700,23700,23650,6512
20250213,090300,836736100,23650,23700,23700,23650,4122
20250213,090200,739117100,23700,23650,23700,23600,4687
20250213,090100,628294450,23650,23700,23750,23650,7743
20250213,090000,444893200,23700,23700,23750,23650,18771