KissMeData/039200/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,192400,7350878400,26500,26500,26500,26500,6800
20250213,192300,7350878400,26500,26500,26500,26500,0
20250213,192200,7350878400,26500,26500,26500,26500,0
20250213,192100,7350878400,26500,26500,26500,26500,0
20250213,192000,7350878400,26500,26500,26500,26500,0
20250213,191900,7350878400,26500,26500,26500,26500,0
20250213,191800,7350878400,26500,26500,26500,26500,0
20250213,191700,7350878400,26500,26500,26500,26500,0
20250213,191600,7350878400,26500,26500,26500,26500,0
20250213,191500,7350878400,26500,26500,26500,26500,0
20250213,191400,7350878400,26500,26500,26500,26500,0
20250213,191300,7350878400,26500,26500,26500,26500,0
20250213,191200,7350878400,26500,26500,26500,26500,0
20250213,191100,7350878400,26500,26500,26500,26500,0
20250213,191000,7350878400,26500,26500,26500,26500,0
20250213,190900,7350878400,26500,26500,26500,26500,0
20250213,190800,7350878400,26500,26500,26500,26500,0
20250213,190700,7350878400,26500,26500,26500,26500,0
20250213,190600,7350878400,26500,26500,26500,26500,0
20250213,190500,7350878400,26500,26500,26500,26500,0
20250213,190400,7350878400,26500,26500,26500,26500,0
20250213,190300,7350878400,26500,26500,26500,26500,0
20250213,190200,7350878400,26500,26500,26500,26500,0
20250213,190100,7350878400,26500,26500,26500,26500,0
20250213,190000,7350878400,26500,26500,26500,26500,0
20250213,185900,7350878400,26500,26500,26500,26500,0
20250213,185800,7350878400,26500,26500,26500,26500,0
20250213,185700,7350878400,26500,26500,26500,26500,0
20250213,185600,7350878400,26500,26500,26500,26500,0
20250213,185500,7350878400,26500,26500,26500,26500,0
20250213,185400,7350878400,26500,26500,26500,26500,6800
20250213,185300,7350878400,26500,26500,26500,26500,0
20250213,185200,7350878400,26500,26500,26500,26500,0
20250213,185100,7350878400,26500,26500,26500,26500,0
20250213,185000,7350878400,26500,26500,26500,26500,0
20250213,184900,7350878400,26500,26500,26500,26500,0
20250213,184800,7350878400,26500,26500,26500,26500,0
20250213,184700,7350878400,26500,26500,26500,26500,0
20250213,184600,7350878400,26500,26500,26500,26500,0
20250213,184500,7350878400,26500,26500,26500,26500,0
20250213,184400,7350878400,26500,26500,26500,26500,0
20250213,184300,7350878400,26500,26500,26500,26500,0
20250213,184200,7350878400,26500,26500,26500,26500,0
20250213,184100,7350878400,26500,26500,26500,26500,0
20250213,184000,7350878400,26500,26500,26500,26500,0
20250213,183900,7350878400,26500,26500,26500,26500,0
20250213,183800,7350878400,26500,26500,26500,26500,0
20250213,183700,7350878400,26500,26500,26500,26500,0
20250213,183600,7350878400,26500,26500,26500,26500,0
20250213,183500,7350878400,26500,26500,26500,26500,0
20250213,183400,7350878400,26500,26500,26500,26500,0
20250213,183300,7350878400,26500,26500,26500,26500,0
20250213,183200,7350878400,26500,26500,26500,26500,0
20250213,183100,7350878400,26500,26500,26500,26500,0
20250213,183000,7350878400,26500,26500,26500,26500,0
20250213,182900,7350878400,26500,26500,26500,26500,0
20250213,182800,7350878400,26500,26500,26500,26500,0
20250213,182700,7350878400,26500,26500,26500,26500,0
20250213,182600,7350878400,26500,26500,26500,26500,0
20250213,182500,7350878400,26500,26500,26500,26500,0
20250213,182400,7350878400,26500,26500,26500,26500,6800
20250213,182300,7350878400,26500,26500,26500,26500,0
20250213,182200,7350878400,26500,26500,26500,26500,0
20250213,182100,7350878400,26500,26500,26500,26500,0
20250213,182000,7350878400,26500,26500,26500,26500,0
20250213,181900,7350878400,26500,26500,26500,26500,0
20250213,181800,7350878400,26500,26500,26500,26500,0
20250213,181700,7350878400,26500,26500,26500,26500,0
20250213,181600,7350878400,26500,26500,26500,26500,0
20250213,181500,7350878400,26500,26500,26500,26500,0
20250213,181400,7350878400,26500,26500,26500,26500,0
20250213,181300,7350878400,26500,26500,26500,26500,0
20250213,181200,7350878400,26500,26500,26500,26500,0
20250213,181100,7350878400,26500,26500,26500,26500,0
20250213,181000,7350878400,26500,26500,26500,26500,0
20250213,180900,7350878400,26500,26500,26500,26500,0
20250213,180800,7350878400,26500,26500,26500,26500,0
20250213,180700,7350878400,26500,26500,26500,26500,0
20250213,180600,7350878400,26500,26500,26500,26500,0
20250213,180500,7350878400,26500,26500,26500,26500,0
20250213,180400,7350878400,26500,26500,26500,26500,0
20250213,180300,7350878400,26500,26500,26500,26500,0
20250213,180200,7350878400,26500,26500,26500,26500,0
20250213,180100,7350878400,26500,26500,26500,26500,0
20250213,180000,7350878400,26500,26500,26500,26500,0
20250213,175900,7350878400,26500,26500,26500,26500,0
20250213,175800,7350878400,26500,26500,26500,26500,0
20250213,175700,7350878400,26500,26500,26500,26500,0
20250213,175600,7350878400,26500,26500,26500,26500,0
20250213,175500,7350878400,26500,26500,26500,26500,0
20250213,175400,7350878400,26500,26500,26500,26500,6800
20250213,175300,7350878400,26500,26500,26500,26500,0
20250213,175200,7350878400,26500,26500,26500,26500,0
20250213,175100,7350878400,26500,26500,26500,26500,0
20250213,175000,7350878400,26500,26500,26500,26500,0
20250213,174900,7350878400,26500,26500,26500,26500,0
20250213,174800,7350878400,26500,26500,26500,26500,0
20250213,174700,7350878400,26500,26500,26500,26500,0
20250213,174600,7350878400,26500,26500,26500,26500,0
20250213,174500,7350878400,26500,26500,26500,26500,0
20250213,174400,7350878400,26500,26500,26500,26500,0
20250213,174300,7350878400,26500,26500,26500,26500,0
20250213,174200,7350878400,26500,26500,26500,26500,0
20250213,174100,7350878400,26500,26500,26500,26500,0
20250213,174000,7350878400,26500,26500,26500,26500,0
20250213,173900,7350878400,26500,26500,26500,26500,0
20250213,173800,7350878400,26500,26500,26500,26500,0
20250213,173700,7350878400,26500,26500,26500,26500,0
20250213,173600,7350878400,26500,26500,26500,26500,0
20250213,173500,7350878400,26500,26500,26500,26500,0
20250213,173400,7350878400,26500,26500,26500,26500,0
20250213,173300,7350878400,26500,26500,26500,26500,0
20250213,173200,7350878400,26500,26500,26500,26500,0
20250213,173100,7350878400,26500,26500,26500,26500,0
20250213,173000,7350878400,26500,26500,26500,26500,0
20250213,172900,7350878400,26500,26500,26500,26500,0
20250213,172800,7350878400,26500,26500,26500,26500,0
20250213,172700,7350878400,26500,26500,26500,26500,0
20250213,172600,7350878400,26500,26500,26500,26500,0
20250213,172500,7350878400,26500,26500,26500,26500,0
20250213,172400,7350878400,26500,26500,26500,26500,6800
20250213,172300,7350878400,26500,26500,26500,26500,0
20250213,172200,7350878400,26500,26500,26500,26500,0
20250213,172100,7350878400,26500,26500,26500,26500,0
20250213,172000,7350878400,26500,26500,26500,26500,0
20250213,171900,7350878400,26500,26500,26500,26500,0
20250213,171800,7350878400,26500,26500,26500,26500,0
20250213,171700,7350878400,26500,26500,26500,26500,0
20250213,171600,7350878400,26500,26500,26500,26500,0
20250213,171500,7350878400,26500,26500,26500,26500,0
20250213,171400,7350878400,26500,26500,26500,26500,0
20250213,171300,7350878400,26500,26500,26500,26500,0
20250213,171200,7350878400,26500,26500,26500,26500,0
20250213,171100,7350878400,26500,26500,26500,26500,0
20250213,171000,7350878400,26500,26500,26500,26500,0
20250213,170900,7350878400,26500,26500,26500,26500,0
20250213,170800,7350878400,26500,26500,26500,26500,0
20250213,170700,7350878400,26500,26500,26500,26500,0
20250213,170600,7350878400,26500,26500,26500,26500,0
20250213,170500,7350878400,26500,26500,26500,26500,0
20250213,170400,7350878400,26500,26500,26500,26500,0
20250213,170300,7350878400,26500,26500,26500,26500,0
20250213,170200,7350878400,26500,26500,26500,26500,0
20250213,170100,7350878400,26500,26500,26500,26500,0
20250213,170000,7350878400,26500,26500,26500,26500,0
20250213,165900,7350878400,26500,26500,26500,26500,0
20250213,165800,7350878400,26500,26500,26500,26500,0
20250213,165700,7350878400,26500,26500,26500,26500,0
20250213,165600,7350878400,26500,26500,26500,26500,0
20250213,165500,7350878400,26500,26500,26500,26500,0
20250213,165400,7350878400,26500,26500,26500,26500,6800
20250213,165300,7350878400,26500,26500,26500,26500,0
20250213,165200,7350878400,26500,26500,26500,26500,0
20250213,165100,7350878400,26500,26500,26500,26500,0
20250213,165000,7350878400,26500,26500,26500,26500,0
20250213,164900,7350878400,26500,26500,26500,26500,0
20250213,164800,7350878400,26500,26500,26500,26500,0
20250213,164700,7350878400,26500,26500,26500,26500,0
20250213,164600,7350878400,26500,26500,26500,26500,0
20250213,164500,7350878400,26500,26500,26500,26500,0
20250213,164400,7350878400,26500,26500,26500,26500,0
20250213,164300,7350878400,26500,26500,26500,26500,0
20250213,164200,7350878400,26500,26500,26500,26500,0
20250213,164100,7350878400,26500,26500,26500,26500,0
20250213,164000,7350878400,26500,26500,26500,26500,0
20250213,163900,7350878400,26500,26500,26500,26500,0
20250213,163800,7350878400,26500,26500,26500,26500,0
20250213,163700,7350878400,26500,26500,26500,26500,0
20250213,163600,7350878400,26500,26500,26500,26500,0
20250213,163500,7350878400,26500,26500,26500,26500,0
20250213,163400,7350878400,26500,26500,26500,26500,0
20250213,163300,7350878400,26500,26500,26500,26500,0
20250213,163200,7350878400,26500,26500,26500,26500,0
20250213,163100,7350878400,26500,26500,26500,26500,0
20250213,163000,7350878400,26500,26500,26500,26500,0
20250213,162900,7350878400,26500,26500,26500,26500,0
20250213,162800,7350878400,26500,26500,26500,26500,0
20250213,162700,7350878400,26500,26500,26500,26500,0
20250213,162600,7350878400,26500,26500,26500,26500,0
20250213,162500,7350878400,26500,26500,26500,26500,0
20250213,162400,7350878400,26500,26500,26500,26500,6800
20250213,162300,7350878400,26500,26500,26500,26500,0
20250213,162200,7350878400,26500,26500,26500,26500,0
20250213,162100,7350878400,26500,26500,26500,26500,0
20250213,162000,7350878400,26500,26500,26500,26500,0
20250213,161900,7350878400,26500,26500,26500,26500,0
20250213,161800,7350878400,26500,26500,26500,26500,0
20250213,161700,7350878400,26500,26500,26500,26500,0
20250213,161600,7350878400,26500,26500,26500,26500,0
20250213,161500,7350878400,26500,26500,26500,26500,0
20250213,161400,7350878400,26500,26500,26500,26500,0
20250213,161300,7350878400,26500,26500,26500,26500,0
20250213,161200,7350878400,26500,26500,26500,26500,0
20250213,161100,7350878400,26500,26500,26500,26500,0
20250213,161000,7350878400,26500,26500,26500,26500,0
20250213,160900,7350878400,26500,26500,26500,26500,0
20250213,160800,7350878400,26500,26500,26500,26500,0
20250213,160700,7350878400,26500,26500,26500,26500,0
20250213,160600,7350878400,26500,26500,26500,26500,0
20250213,160500,7350878400,26500,26500,26500,26500,0
20250213,160400,7350878400,26500,26500,26500,26500,0
20250213,160300,7350878400,26500,26500,26500,26500,0
20250213,160200,7350878400,26500,26500,26500,26500,0
20250213,160100,7350878400,26500,26500,26500,26500,0
20250213,160000,7350878400,26500,26500,26500,26500,0
20250213,155900,7350878400,26500,26500,26500,26500,0
20250213,155800,7350878400,26500,26500,26500,26500,0
20250213,155700,7350878400,26500,26500,26500,26500,0
20250213,155600,7350878400,26500,26500,26500,26500,0
20250213,155500,7350878400,26500,26500,26500,26500,0
20250213,155400,7350878400,26500,26500,26500,26500,6800
20250213,155300,7350878400,26500,26500,26500,26500,0
20250213,155200,7350878400,26500,26500,26500,26500,0
20250213,155100,7350878400,26500,26500,26500,26500,0
20250213,155000,7350878400,26500,26500,26500,26500,0
20250213,154900,7350878400,26500,26500,26500,26500,0
20250213,154800,7350878400,26500,26500,26500,26500,0
20250213,154700,7350878400,26500,26500,26500,26500,0
20250213,154600,7350878400,26500,26500,26500,26500,0
20250213,154500,7350878400,26500,26500,26500,26500,0
20250213,154400,7350878400,26500,26500,26500,26500,0
20250213,154300,7350878400,26500,26500,26500,26500,0
20250213,154200,7350878400,26500,26500,26500,26500,0
20250213,154100,7350878400,26500,26500,26500,26500,0
20250213,154000,7350878400,26500,26500,26500,26500,0
20250213,153900,7350878400,26500,26500,26500,26500,0
20250213,153800,7350878400,26500,26500,26500,26500,0
20250213,153700,7350878400,26500,26500,26500,26500,0
20250213,153600,7350878400,26500,26500,26500,26500,0
20250213,153500,7350878400,26500,26500,26500,26500,0
20250213,153400,7350878400,26500,26500,26500,26500,0
20250213,153300,7350878400,26500,26500,26500,26500,0
20250213,153200,7350878400,26500,26500,26500,26500,0
20250213,153100,7350878400,26500,26500,26500,26500,0
20250213,153000,7350878400,26500,26500,26500,26500,6800
20250213,152900,7170678400,26500,26500,26500,26500,0
20250213,152800,7170678400,26500,26500,26500,26500,0
20250213,152700,7170678400,26500,26500,26500,26500,0
20250213,152600,7170678400,26500,26500,26500,26500,0
20250213,152500,7170678400,26500,26500,26500,26500,0
20250213,152400,7170678400,26500,26500,26500,26500,0
20250213,152300,7170678400,26500,26500,26500,26500,0
20250213,152200,7170678400,26500,26500,26500,26500,0
20250213,152100,7170678400,26500,26500,26500,26500,0
20250213,152000,7170678400,26500,26500,26500,26500,0
20250213,151900,7170678400,26500,26550,26650,26500,1397
20250213,151800,7133571550,26600,26550,26650,26550,1157
20250213,151700,7102787800,26550,26550,26600,26550,533
20250213,151600,7088615050,26550,26500,26600,26500,479
20250213,151500,7075895200,26550,26500,26550,26500,500
20250213,151400,7062627400,26500,26500,26600,26500,281
20250213,151300,7055162300,26500,26450,26550,26450,361
20250213,151200,7045591250,26450,26450,26550,26400,469
20250213,151100,7033181050,26400,26400,26450,26400,359
20250213,151000,7023693050,26400,26400,26450,26400,550
20250213,150900,7009165900,26400,26400,26450,26400,740
20250213,150800,6989604100,26400,26400,26500,26400,406
20250213,150700,6978868350,26400,26400,26500,26400,300
20250213,150600,6970931600,26400,26450,26500,26400,216
20250213,150500,6965219300,26450,26550,26600,26450,740
20250213,150400,6945593450,26550,26550,26700,26450,490
20250213,150300,6932582400,26600,26400,27000,26400,5521
20250213,150200,6785108550,26400,26400,26450,26400,211
20250213,150100,6779533650,26400,26400,26400,26400,117
20250213,150000,6776444850,26400,26350,26500,26350,2317
20250213,145900,6715170150,26350,26350,26400,26350,431
20250213,145800,6703812750,26350,26350,26400,26350,148
20250213,145700,6699911200,26350,26350,26400,26350,418
20250213,145600,6688895450,26350,26350,26400,26300,539
20250213,145500,6674692650,26350,26350,26350,26350,186
20250213,145400,6669791550,26350,26350,26400,26350,436
20250213,145300,6658302450,26350,26350,26400,26350,238
20250213,145200,6652028700,26350,26400,26400,26350,216
20250213,145100,6646328600,26350,26400,26450,26350,94
20250213,145000,6643848900,26400,26400,26450,26400,260
20250213,144900,6636982300,26400,26400,26400,26400,255
20250213,144800,6630250300,26400,26350,26400,26350,533
20250213,144700,6616188700,26350,26350,26350,26300,252
20250213,144600,6609550250,26350,26300,26350,26300,485
20250213,144500,6596777500,26300,26300,26300,26300,95
20250213,144400,6594279000,26300,26300,26350,26300,929
20250213,144300,6569843650,26300,26300,26350,26300,1082
20250213,144200,6541351900,26300,26300,26300,26300,269
20250213,144100,6534277200,26300,26300,26300,26300,174
20250213,144000,6529701000,26300,26300,26350,26300,343
20250213,143900,6520675050,26300,26300,26300,26300,311
20250213,143800,6512495750,26300,26300,26350,26300,164
20250213,143700,6508181550,26300,26350,26350,26300,165
20250213,143600,6503840800,26400,26250,26400,26250,435
20250213,143500,6492396600,26250,26350,26350,26250,769
20250213,143400,6472178550,26300,26300,26350,26300,136
20250213,143300,6468601500,26300,26300,26300,26300,556
20250213,143200,6453978700,26300,26250,26350,26250,168
20250213,143100,6449568000,26250,26300,26350,26250,502
20250213,143000,6436366900,26250,26300,26350,26250,400
20250213,142900,6425848900,26300,26300,26350,26250,365
20250213,142800,6416257750,26250,26250,26300,26250,526
20250213,142700,6402429500,26250,26350,26350,26250,244
20250213,142600,6396018600,26350,26300,26350,26250,545
20250213,142500,6381684750,26300,26300,26350,26300,170
20250213,142400,6377213100,26300,26300,26350,26300,217
20250213,142300,6371504850,26300,26300,26300,26300,310
20250213,142200,6363351850,26300,26300,26300,26300,252
20250213,142100,6356724250,26300,26350,26350,26300,392
20250213,142000,6346409500,26350,26300,26350,26300,179
20250213,141900,6341701200,26350,26350,26350,26300,87
20250213,141800,6339412700,26400,26250,26400,26250,1114
20250213,141700,6310065100,26300,26350,26350,26300,415
20250213,141600,6299146500,26350,26300,26350,26300,373
20250213,141500,6289329950,26300,26300,26300,26250,296
20250213,141400,6281549100,26300,26300,26300,26300,18
20250213,141300,6281075700,26300,26300,26300,26250,551
20250213,141200,6266593900,26300,26300,26300,26300,300
20250213,141100,6258703900,26300,26250,26300,26250,673
20250213,141000,6241017050,26250,26250,26250,26250,248
20250213,140900,6234507050,26250,26200,26250,26200,71
20250213,140800,6232646300,26250,26200,26250,26200,942
20250213,140700,6207925050,26200,26200,26200,26200,59
20250213,140600,6206379250,26200,26250,26250,26200,764
20250213,140500,6186349200,26250,26200,26250,26200,810
20250213,140400,6165110350,26200,26250,26250,26200,198
20250213,140300,6159920000,26250,26250,26250,26200,284
20250213,140200,6152469300,26250,26200,26300,26200,290
20250213,140100,6144857250,26250,26250,26250,26200,211
20250213,140000,6139326050,26250,26250,26250,26250,411
20250213,135900,6128537300,26250,26300,26350,26250,200
20250213,135800,6123281450,26200,26250,26300,26200,239
20250213,135700,6117007450,26250,26250,26250,26250,321
20250213,135600,6108581200,26250,26250,26250,26250,0
20250213,135500,6108581200,26250,26200,26300,26200,400
20250213,135400,6098079650,26300,26250,26300,26200,1464
20250213,135300,6059700300,26250,26250,26250,26200,285
20250213,135200,6052219950,26250,26250,26250,26250,1366
20250213,135100,6016362450,26250,26250,26250,26250,187
20250213,135000,6011453700,26250,26250,26250,26250,139
20250213,134900,6007804950,26250,26300,26300,26250,40
20250213,134800,6006754250,26350,26300,26350,26250,123
20250213,134700,6003517150,26300,26350,26350,26300,185
20250213,134600,5998651600,26250,26250,26350,26250,611
20250213,134500,5982583600,26250,26250,26300,26250,180
20250213,134400,5977857350,26250,26250,26300,26250,329
20250213,134300,5969216700,26250,26300,26300,26250,132
20250213,134200,5965747700,26250,26300,26300,26250,372
20250213,134100,5955980050,26250,26250,26300,26250,198
20250213,134000,5950782200,26300,26250,26300,26250,1641
20250213,133900,5907687800,26250,26300,26350,26250,181
20250213,133800,5902929150,26300,26250,26300,26250,265
20250213,133700,5895968350,26300,26300,26300,26300,317
20250213,133600,5887631250,26300,26300,26300,26250,108
20250213,133500,5884793850,26250,26250,26300,26250,258
20250213,133400,5878014450,26300,26300,26300,26250,539
20250213,133300,5863862000,26300,26300,26300,26300,785
20250213,133200,5843216500,26250,26250,26300,26250,208
20250213,133100,5837756350,26250,26300,26300,26250,308
20250213,133000,5829662550,26300,26300,26300,26300,98
20250213,132900,5827085150,26300,26300,26300,26300,1634
20250213,132800,5784110950,26200,26250,26300,26200,520
20250213,132700,5770466050,26250,26250,26250,26250,424
20250213,132600,5759336050,26200,26250,26250,26200,324
20250213,132500,5750835100,26200,26200,26200,26200,1146
20250213,132400,5720809900,26200,26250,26250,26200,805
20250213,132300,5699693900,26200,26250,26250,26200,1035
20250213,132200,5672575150,26200,26250,26250,26200,394
20250213,132100,5662234500,26250,26250,26300,26250,229
20250213,132000,5656222000,26250,26250,26250,26200,349
20250213,131900,5647061300,26250,26250,26300,26250,179
20250213,131800,5642362200,26250,26300,26300,26250,353
20250213,131700,5633095650,26300,26300,26300,26300,13
20250213,131600,5632753750,26300,26200,26300,26200,589
20250213,131500,5617300850,26200,26250,26250,26200,199
20250213,131400,5612079150,26250,26200,26250,26200,297
20250213,131300,5604297150,26200,26250,26250,26200,195
20250213,131200,5599183800,26200,26300,26300,26200,182
20250213,131100,5594412500,26300,26200,26300,26200,1481
20250213,131000,5555512350,26250,26200,26250,26200,167
20250213,130900,5551135700,26200,26200,26250,26200,363
20250213,130800,5541624700,26200,26200,26200,26200,156
20250213,130700,5537537500,26200,26200,26250,26200,538
20250213,130600,5523440850,26250,26250,26300,26200,1273
20250213,130500,5490031550,26250,26250,26300,26250,403
20250213,130400,5479452700,26300,26250,26300,26250,84
20250213,130300,5477246500,26300,26250,26300,26250,291
20250213,130200,5469602350,26250,26250,26250,26250,193
20250213,130100,5464536100,26300,26300,26300,26250,159
20250213,130000,5460361650,26250,26250,26300,26250,158
20250213,125900,5456213650,26250,26250,26300,26200,92
20250213,125800,5453798650,26300,26200,26300,26200,582
20250213,125700,5438513800,26200,26300,26300,26200,2975
20250213,125600,5360389900,26300,26300,26300,26300,887
20250213,125500,5337061800,26300,26350,26350,26300,98
20250213,125400,5334482600,26350,26350,26350,26300,98
20250213,125300,5331900850,26350,26350,26400,26300,488
20250213,125200,5319041300,26350,26300,26350,26300,684
20250213,125100,5301020800,26350,26350,26350,26300,2107
20250213,125000,5245566650,26350,26350,26350,26350,38
20250213,124900,5244565350,26350,26400,26400,26350,260
20250213,124800,5237714100,26350,26350,26350,26350,189
20250213,124700,5232733950,26350,26350,26400,26350,202
20250213,124600,5227411150,26350,26350,26350,26350,654
20250213,124500,5210178250,26350,26350,26400,26350,348
20250213,124400,5201006900,26350,26350,26350,26350,81
20250213,124300,5198872550,26350,26350,26350,26350,698
20250213,124200,5180480250,26350,26400,26400,26350,1498
20250213,124100,5140938400,26400,26450,26450,26400,132
20250213,124000,5137450600,26400,26450,26450,26400,231
20250213,123900,5131351850,26450,26450,26450,26450,142
20250213,123800,5127595950,26450,26450,26450,26450,1161
20250213,123700,5096887500,26500,26400,26500,26400,518
20250213,123600,5083186300,26400,26400,26400,26350,155
20250213,123500,5079094400,26400,26300,26400,26300,372
20250213,123400,5069290550,26400,26300,26400,26300,634
20250213,123300,5052588550,26300,26250,26300,26250,490
20250213,123200,5039706450,26250,26300,26300,26250,122
20250213,123100,5036503900,26250,26250,26300,26250,225
20250213,123000,5030595600,26250,26250,26300,26250,238
20250213,122900,5024343150,26250,26250,26300,26250,300
20250213,122800,5016456350,26250,26200,26250,26200,425
20250213,122700,5005309400,26150,26200,26200,26150,2096
20250213,122600,4950404900,26150,26150,26200,26150,731
20250213,122500,4931279000,26150,26150,26150,26150,577
20250213,122400,4916190450,26150,26150,26150,26150,752
20250213,122300,4896525650,26150,26150,26200,26150,389
20250213,122200,4886352300,26150,26200,26200,26150,713
20250213,122100,4867707300,26150,26150,26200,26150,272
20250213,122000,4860592350,26150,26150,26200,26150,483
20250213,121900,4847960300,26150,26150,26200,26150,160
20250213,121800,4843775200,26150,26150,26150,26150,462
20250213,121700,4831693900,26150,26150,26200,26150,304
20250213,121600,4823743650,26150,26150,26200,26150,1410
20250213,121500,4786840900,26200,26150,26200,26150,458
20250213,121400,4774860250,26200,26150,26200,26150,302
20250213,121300,4766960400,26200,26150,26200,26150,143
20250213,121200,4763219000,26150,26150,26200,26150,408
20250213,121100,4752545400,26150,26200,26200,26150,78
20250213,121000,4750503700,26150,26200,26200,26150,316
20250213,120900,4742227650,26200,26200,26200,26200,248
20250213,120800,4735730050,26200,26200,26200,26200,1061
20250213,120700,4707931850,26250,26200,26250,26200,332
20250213,120600,4699233150,26250,26200,26250,26200,1751
20250213,120500,4653356100,26200,26200,26200,26200,764
20250213,120400,4633339300,26250,26200,26250,26200,361
20250213,120300,4623879550,26200,26200,26200,26200,297
20250213,120200,4616098150,26200,26200,26200,26200,235
20250213,120100,4609941150,26200,26250,26250,26200,460
20250213,120000,4597867950,26250,26250,26300,26250,181
20250213,115900,4593116600,26250,26250,26250,26250,197
20250213,115800,4587945350,26300,26250,26300,26250,237
20250213,115700,4581723600,26250,26250,26250,26250,48
20250213,115600,4580463600,26250,26250,26300,26250,282
20250213,115500,4573061050,26250,26250,26300,26250,63
20250213,115400,4571407250,26250,26300,26300,26250,352
20250213,115300,4562164250,26300,26300,26300,26300,49
20250213,115200,4560875550,26300,26200,26500,26200,676
20250213,115100,4543045050,26250,26200,26300,26200,532
20250213,115000,4529080450,26200,26150,26200,26100,2027
20250213,114900,4476065850,26100,26200,26200,26100,1046
20250213,114800,4448687700,26150,26150,26200,26100,861
20250213,114700,4426172250,26100,26100,26150,26100,593
20250213,114600,4410694350,26150,26200,26200,26100,373
20250213,114500,4400944350,26200,26200,26200,26100,2882
20250213,114400,4325595050,26200,26200,26200,26150,1203
20250213,114300,4294080850,26200,26250,26250,26200,617
20250213,114200,4277912650,26200,26350,26350,26200,7746
20250213,114100,4074346700,26350,26300,26350,26300,485
20250213,114000,4061590650,26300,26300,26350,26300,693
20250213,113900,4043334450,26350,26300,26350,26300,153
20250213,113800,4039308700,26300,26350,26350,26300,344
20250213,113700,4030261450,26300,26300,26300,26300,65
20250213,113600,4028551950,26300,26300,26350,26300,411
20250213,113500,4017739500,26350,26350,26350,26300,110
20250213,113400,4014842750,26350,26300,26350,26300,639
20250213,113300,3998015500,26300,26300,26350,26300,183
20250213,113200,3993202550,26300,26350,26350,26300,1360
20250213,113100,3957385850,26350,26350,26400,26300,301
20250213,113000,3949463600,26350,26300,26350,26300,543
20250213,112900,3935164500,26350,26350,26350,26300,208
20250213,112800,3929685700,26350,26350,26400,26350,1212
20250213,112700,3897749150,26350,26350,26400,26350,1154
20250213,112600,3867341150,26350,26350,26400,26350,88
20250213,112500,3865022200,26400,26400,26400,26350,234
20250213,112400,3858850900,26350,26400,26400,26350,199
20250213,112300,3853598350,26400,26400,26450,26400,1605
20250213,112200,3811226100,26400,26450,26450,26400,123
20250213,112100,3807972900,26500,26350,26500,26350,1525
20250213,112000,3767719550,26350,26400,26450,26350,1465
20250213,111900,3729050750,26400,26400,26450,26400,1112
20250213,111800,3699692700,26400,26450,26450,26400,444
20250213,111700,3687969750,26450,26450,26450,26400,182
20250213,111600,3683159150,26450,26450,26450,26400,3107
20250213,111500,3600979900,26450,26500,26500,26450,337
20250213,111400,3592066100,26500,26500,26500,26450,149
20250213,111300,3588124600,26450,26450,26450,26450,246
20250213,111200,3581617900,26450,26550,26550,26450,173
20250213,111100,3577040850,26500,26500,26500,26450,696
20250213,111000,3558598350,26500,26500,26500,26450,565
20250213,110900,3543631750,26500,26500,26550,26500,214
20250213,110800,3537960700,26500,26500,26500,26450,401
20250213,110700,3527334450,26500,26500,26500,26450,741
20250213,110600,3507708500,26450,26450,26450,26450,130
20250213,110500,3504270000,26450,26450,26500,26450,262
20250213,110400,3497340050,26450,26400,26450,26400,123
20250213,110300,3494090000,26400,26450,26450,26400,569
20250213,110200,3479041600,26450,26450,26450,26400,403
20250213,110100,3468382350,26400,26400,26400,26400,170
20250213,110000,3463894350,26400,26450,26450,26400,710
20250213,105900,3445122250,26400,26400,26400,26400,128
20250213,105800,3441743050,26400,26400,26400,26350,311
20250213,105700,3433532800,26400,26400,26400,26350,922
20250213,105600,3409201350,26400,26450,26450,26400,395
20250213,105500,3398756200,26400,26450,26500,26400,361
20250213,105400,3389207350,26450,26500,26500,26450,376
20250213,105300,3379261400,26500,26500,26500,26450,163
20250213,105200,3374942300,26450,26350,26500,26300,3273
20250213,105100,3288551050,26300,26400,26400,26300,1138
20250213,105000,3258567700,26400,26350,26400,26300,308
20250213,104900,3250451200,26350,26300,26400,26300,674
20250213,104800,3232698550,26400,26500,26500,26300,17402
20250213,104700,2773983250,26500,26500,26500,26450,1023
20250213,104600,2746874650,26500,26500,26500,26500,119
20250213,104500,2743721150,26500,26550,26550,26500,72
20250213,104400,2741810300,26550,26550,26550,26500,320
20250213,104300,2733315300,26550,26550,26600,26550,194
20250213,104200,2728160900,26550,26600,26600,26550,190
20250213,104100,2723116050,26600,26550,26600,26500,869
20250213,104000,2700038300,26550,26550,26550,26500,296
20250213,103900,2692187000,26500,26500,26550,26500,417
20250213,103800,2681135950,26500,26500,26500,26450,293
20250213,103700,2673371600,26500,26500,26500,26450,558
20250213,103600,2658597400,26500,26450,26550,26450,797
20250213,103500,2637476950,26450,26400,26450,26400,787
20250213,103400,2616667100,26400,26300,26450,26300,509
20250213,103300,2603220150,26300,26400,26450,26300,1514
20250213,103200,2563304950,26350,26450,26450,26350,5495
20250213,103100,2418239200,26350,26550,26550,26350,9493
20250213,103000,2166958150,26550,26550,26600,26500,2006
20250213,102900,2113694500,26550,26550,26600,26550,159
20250213,102800,2109473000,26550,26600,26600,26550,792
20250213,102700,2088439100,26600,26600,26600,26550,880
20250213,102600,2065032700,26600,26650,26700,26550,4304
20250213,102500,1950529150,26650,26650,26700,26650,210
20250213,102400,1944932600,26650,26650,26650,26650,191
20250213,102300,1939842450,26650,26650,26700,26650,708
20250213,102200,1920974200,26650,26700,26700,26650,81
20250213,102100,1918813100,26650,26650,26700,26650,880
20250213,102000,1895334100,26650,26650,26700,26650,1193
20250213,101900,1863540400,26700,26750,26750,26650,985
20250213,101800,1837262950,26700,26750,26750,26700,230
20250213,101700,1831121900,26750,26700,26750,26700,207
20250213,101600,1825594800,26750,26700,26750,26700,283
20250213,101500,1818033400,26700,26700,26700,26700,177
20250213,101400,1813307500,26750,26700,26750,26700,319
20250213,101300,1804789850,26650,26750,26750,26650,1712
20250213,101200,1759086100,26750,26800,26800,26750,592
20250213,101100,1743249600,26800,26800,26800,26800,37
20250213,101000,1742258000,26800,26850,26850,26750,154
20250213,100900,1738133950,26850,26800,26850,26800,319
20250213,100800,1729583600,26700,26750,26800,26700,789
20250213,100700,1708484050,26700,26750,26750,26700,460
20250213,100600,1696195900,26750,26800,26850,26750,326
20250213,100500,1687467250,26850,26850,26850,26850,1
20250213,100400,1687440400,26800,26750,26850,26750,890
20250213,100300,1663612850,26750,26700,26750,26700,183
20250213,100200,1658723450,26700,26700,26700,26650,580
20250213,100100,1643249400,26700,26700,26750,26700,331
20250213,100000,1634408000,26700,26750,26750,26700,400
20250213,095900,1623709500,26750,26700,26750,26650,995
20250213,095800,1597178500,26700,26750,26800,26700,1542
20250213,095700,1555960850,26800,26750,26800,26750,729
20250213,095600,1536459150,26750,26800,26800,26750,1331
20250213,095500,1500852400,26800,26850,26850,26800,524
20250213,095400,1486807350,26900,26850,26900,26850,95
20250213,095300,1484256100,26900,26800,26900,26800,604
20250213,095200,1468068800,26800,26850,26900,26800,1273
20250213,095100,1433943150,26850,26900,27000,26850,1824
20250213,095000,1384943750,27000,26950,27000,26900,1329
20250213,094900,1349189650,27050,26950,27050,26900,54
20250213,094800,1347734150,26950,26950,26950,26900,174
20250213,094700,1343045850,27000,27150,27150,27000,1075
20250213,094600,1314020700,27100,27000,27100,27000,218
20250213,094500,1308128600,27000,26950,27000,26950,128
20250213,094400,1304678700,27000,26950,27000,26950,308
20250213,094300,1296377800,26900,26900,26950,26900,1416
20250213,094200,1258286850,26950,27050,27050,26900,5199
20250213,094100,1117952600,27100,27000,27100,27000,3394
20250213,094000,1026314400,27000,27200,27200,27000,2567
20250213,093900,956908350,27100,27100,27100,27100,0
20250213,093800,956908350,27100,27200,27200,27100,116
20250213,093700,953764150,27100,27100,27200,27100,117
20250213,093600,950592750,27100,27100,27250,27050,1146
20250213,093500,919501100,27050,27100,27150,27000,1796
20250213,093400,870908700,27050,27050,27150,27050,2796
20250213,093300,795106600,27050,27100,27100,27050,111
20250213,093200,792098750,27100,27100,27150,27050,2168
20250213,093100,733410400,27100,27150,27150,27100,282
20250213,093000,725768150,27200,27150,27200,27100,1344
20250213,092900,689342400,27150,27150,27200,27100,430
20250213,092800,677676050,27150,27200,27250,27150,1487
20250213,092700,637275550,27200,27200,27250,27200,41
20250213,092600,636159800,27150,27250,27250,27150,320
20250213,092500,627466950,27200,27200,27300,27200,221
20250213,092400,621446750,27200,27300,27300,27200,227
20250213,092300,615264700,27300,27300,27300,27300,112
20250213,092200,612207100,27300,27250,27300,27200,74
20250213,092100,610191400,27200,27250,27250,27200,146
20250213,092000,606215150,27250,27200,27300,27150,838
20250213,091900,583417650,27150,27200,27250,27150,1617
20250213,091800,539447600,27250,27350,27450,27200,685
20250213,091700,520759350,27250,27250,27350,27200,1156
20250213,091600,489261100,27300,27350,27350,27250,95
20250213,091500,486666750,27300,27250,27300,27250,104
20250213,091400,483832650,27300,27500,27500,27250,1592
20250213,091300,440315950,27500,27500,27500,27400,444
20250213,091200,428144150,27400,27450,27500,27350,472
20250213,091100,415209450,27350,27500,27500,27350,246
20250213,091000,408479900,27450,27450,27500,27450,966
20250213,090900,381962450,27450,27400,27450,27350,633
20250213,090800,364615100,27400,27300,27400,27250,434
20250213,090700,352757850,27300,27300,27300,27250,206
20250213,090600,347141500,27400,27300,27400,27300,448
20250213,090500,334893250,27250,27200,27350,27200,1391
20250213,090400,296990500,27150,27150,27250,27100,645
20250213,090300,279477300,27150,27350,27350,27150,1490
20250213,090200,238951700,27250,27250,27350,27200,2204
20250213,090100,178855850,27300,27550,27550,27300,3988
20250213,090000,69650500,27550,27400,27700,27400,2534