KissMeData/138040/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,202600,31691785200,114100,114100,114100,114100,56585
20250213,202500,31691785200,114100,114100,114100,114100,0
20250213,202400,31691785200,114100,114100,114100,114100,0
20250213,202300,31691785200,114100,114100,114100,114100,0
20250213,202200,31691785200,114100,114100,114100,114100,0
20250213,202100,31691785200,114100,114100,114100,114100,0
20250213,202000,31691785200,114100,114100,114100,114100,0
20250213,201900,31691785200,114100,114100,114100,114100,0
20250213,201800,31691785200,114100,114100,114100,114100,0
20250213,201700,31691785200,114100,114100,114100,114100,0
20250213,201600,31691785200,114100,114100,114100,114100,0
20250213,201500,31691785200,114100,114100,114100,114100,0
20250213,201400,31691785200,114100,114100,114100,114100,0
20250213,201300,31691785200,114100,114100,114100,114100,0
20250213,201200,31691785200,114100,114100,114100,114100,0
20250213,201100,31691785200,114100,114100,114100,114100,0
20250213,201000,31691785200,114100,114100,114100,114100,0
20250213,200900,31691785200,114100,114100,114100,114100,0
20250213,200800,31691785200,114100,114100,114100,114100,0
20250213,200700,31691785200,114100,114100,114100,114100,0
20250213,200600,31691785200,114100,114100,114100,114100,0
20250213,200500,31691785200,114100,114100,114100,114100,0
20250213,200400,31691785200,114100,114100,114100,114100,0
20250213,200300,31691785200,114100,114100,114100,114100,0
20250213,200200,31691785200,114100,114100,114100,114100,0
20250213,200100,31691785200,114100,114100,114100,114100,0
20250213,200000,31691785200,114100,114100,114100,114100,0
20250213,195900,31691785200,114100,114100,114100,114100,0
20250213,195800,31691785200,114100,114100,114100,114100,0
20250213,195700,31691785200,114100,114100,114100,114100,0
20250213,195600,31691785200,114100,114100,114100,114100,56585
20250213,195500,31691785200,114100,114100,114100,114100,0
20250213,195400,31691785200,114100,114100,114100,114100,0
20250213,195300,31691785200,114100,114100,114100,114100,0
20250213,195200,31691785200,114100,114100,114100,114100,0
20250213,195100,31691785200,114100,114100,114100,114100,0
20250213,195000,31691785200,114100,114100,114100,114100,0
20250213,194900,31691785200,114100,114100,114100,114100,0
20250213,194800,31691785200,114100,114100,114100,114100,0
20250213,194700,31691785200,114100,114100,114100,114100,0
20250213,194600,31691785200,114100,114100,114100,114100,0
20250213,194500,31691785200,114100,114100,114100,114100,0
20250213,194400,31691785200,114100,114100,114100,114100,0
20250213,194300,31691785200,114100,114100,114100,114100,0
20250213,194200,31691785200,114100,114100,114100,114100,0
20250213,194100,31691785200,114100,114100,114100,114100,0
20250213,194000,31691785200,114100,114100,114100,114100,0
20250213,193900,31691785200,114100,114100,114100,114100,0
20250213,193800,31691785200,114100,114100,114100,114100,0
20250213,193700,31691785200,114100,114100,114100,114100,0
20250213,193600,31691785200,114100,114100,114100,114100,0
20250213,193500,31691785200,114100,114100,114100,114100,0
20250213,193400,31691785200,114100,114100,114100,114100,0
20250213,193300,31691785200,114100,114100,114100,114100,0
20250213,193200,31691785200,114100,114100,114100,114100,0
20250213,193100,31691785200,114100,114100,114100,114100,0
20250213,193000,31691785200,114100,114100,114100,114100,0
20250213,192900,31691785200,114100,114100,114100,114100,0
20250213,192800,31691785200,114100,114100,114100,114100,0
20250213,192700,31691785200,114100,114100,114100,114100,0
20250213,192600,31691785200,114100,114100,114100,114100,56585
20250213,192500,31691785200,114100,114100,114100,114100,0
20250213,192400,31691785200,114100,114100,114100,114100,0
20250213,192300,31691785200,114100,114100,114100,114100,0
20250213,192200,31691785200,114100,114100,114100,114100,0
20250213,192100,31691785200,114100,114100,114100,114100,0
20250213,192000,31691785200,114100,114100,114100,114100,0
20250213,191900,31691785200,114100,114100,114100,114100,0
20250213,191800,31691785200,114100,114100,114100,114100,0
20250213,191700,31691785200,114100,114100,114100,114100,0
20250213,191600,31691785200,114100,114100,114100,114100,0
20250213,191500,31691785200,114100,114100,114100,114100,0
20250213,191400,31691785200,114100,114100,114100,114100,0
20250213,191300,31691785200,114100,114100,114100,114100,0
20250213,191200,31691785200,114100,114100,114100,114100,0
20250213,191100,31691785200,114100,114100,114100,114100,0
20250213,191000,31691785200,114100,114100,114100,114100,0
20250213,190900,31691785200,114100,114100,114100,114100,0
20250213,190800,31691785200,114100,114100,114100,114100,0
20250213,190700,31691785200,114100,114100,114100,114100,0
20250213,190600,31691785200,114100,114100,114100,114100,0
20250213,190500,31691785200,114100,114100,114100,114100,0
20250213,190400,31691785200,114100,114100,114100,114100,0
20250213,190300,31691785200,114100,114100,114100,114100,0
20250213,190200,31691785200,114100,114100,114100,114100,0
20250213,190100,31691785200,114100,114100,114100,114100,0
20250213,190000,31691785200,114100,114100,114100,114100,0
20250213,185900,31691785200,114100,114100,114100,114100,0
20250213,185800,31691785200,114100,114100,114100,114100,0
20250213,185700,31691785200,114100,114100,114100,114100,0
20250213,185600,31691785200,114100,114100,114100,114100,56585
20250213,185500,31691785200,114100,114100,114100,114100,0
20250213,185400,31691785200,114100,114100,114100,114100,0
20250213,185300,31691785200,114100,114100,114100,114100,0
20250213,185200,31691785200,114100,114100,114100,114100,0
20250213,185100,31691785200,114100,114100,114100,114100,0
20250213,185000,31691785200,114100,114100,114100,114100,0
20250213,184900,31691785200,114100,114100,114100,114100,0
20250213,184800,31691785200,114100,114100,114100,114100,0
20250213,184700,31691785200,114100,114100,114100,114100,0
20250213,184600,31691785200,114100,114100,114100,114100,0
20250213,184500,31691785200,114100,114100,114100,114100,0
20250213,184400,31691785200,114100,114100,114100,114100,0
20250213,184300,31691785200,114100,114100,114100,114100,0
20250213,184200,31691785200,114100,114100,114100,114100,0
20250213,184100,31691785200,114100,114100,114100,114100,0
20250213,184000,31691785200,114100,114100,114100,114100,0
20250213,183900,31691785200,114100,114100,114100,114100,0
20250213,183800,31691785200,114100,114100,114100,114100,0
20250213,183700,31691785200,114100,114100,114100,114100,0
20250213,183600,31691785200,114100,114100,114100,114100,0
20250213,183500,31691785200,114100,114100,114100,114100,0
20250213,183400,31691785200,114100,114100,114100,114100,0
20250213,183300,31691785200,114100,114100,114100,114100,0
20250213,183200,31691785200,114100,114100,114100,114100,0
20250213,183100,31691785200,114100,114100,114100,114100,0
20250213,183000,31691785200,114100,114100,114100,114100,0
20250213,182900,31691785200,114100,114100,114100,114100,0
20250213,182800,31691785200,114100,114100,114100,114100,0
20250213,182700,31691785200,114100,114100,114100,114100,0
20250213,182600,31691785200,114100,114100,114100,114100,56585
20250213,182500,31691785200,114100,114100,114100,114100,0
20250213,182400,31691785200,114100,114100,114100,114100,0
20250213,182300,31691785200,114100,114100,114100,114100,0
20250213,182200,31691785200,114100,114100,114100,114100,0
20250213,182100,31691785200,114100,114100,114100,114100,0
20250213,182000,31691785200,114100,114100,114100,114100,0
20250213,181900,31691785200,114100,114100,114100,114100,0
20250213,181800,31691785200,114100,114100,114100,114100,0
20250213,181700,31691785200,114100,114100,114100,114100,0
20250213,181600,31691785200,114100,114100,114100,114100,0
20250213,181500,31691785200,114100,114100,114100,114100,0
20250213,181400,31691785200,114100,114100,114100,114100,0
20250213,181300,31691785200,114100,114100,114100,114100,0
20250213,181200,31691785200,114100,114100,114100,114100,0
20250213,181100,31691785200,114100,114100,114100,114100,0
20250213,181000,31691785200,114100,114100,114100,114100,0
20250213,180900,31691785200,114100,114100,114100,114100,0
20250213,180800,31691785200,114100,114100,114100,114100,0
20250213,180700,31691785200,114100,114100,114100,114100,0
20250213,180600,31691785200,114100,114100,114100,114100,0
20250213,180500,31691785200,114100,114100,114100,114100,0
20250213,180400,31691785200,114100,114100,114100,114100,0
20250213,180300,31691785200,114100,114100,114100,114100,0
20250213,180200,31691785200,114100,114100,114100,114100,0
20250213,180100,31691785200,114100,114100,114100,114100,0
20250213,180000,31691785200,114100,114100,114100,114100,0
20250213,175900,31691785200,114100,114100,114100,114100,0
20250213,175800,31691785200,114100,114100,114100,114100,0
20250213,175700,31691785200,114100,114100,114100,114100,0
20250213,175600,31691785200,114100,114100,114100,114100,56585
20250213,175500,31691785200,114100,114100,114100,114100,0
20250213,175400,31691785200,114100,114100,114100,114100,0
20250213,175300,31691785200,114100,114100,114100,114100,0
20250213,175200,31691785200,114100,114100,114100,114100,0
20250213,175100,31691785200,114100,114100,114100,114100,0
20250213,175000,31691785200,114100,114100,114100,114100,0
20250213,174900,31691785200,114100,114100,114100,114100,0
20250213,174800,31691785200,114100,114100,114100,114100,0
20250213,174700,31691785200,114100,114100,114100,114100,0
20250213,174600,31691785200,114100,114100,114100,114100,0
20250213,174500,31691785200,114100,114100,114100,114100,0
20250213,174400,31691785200,114100,114100,114100,114100,0
20250213,174300,31691785200,114100,114100,114100,114100,0
20250213,174200,31691785200,114100,114100,114100,114100,0
20250213,174100,31691785200,114100,114100,114100,114100,0
20250213,174000,31691785200,114100,114100,114100,114100,0
20250213,173900,31691785200,114100,114100,114100,114100,0
20250213,173800,31691785200,114100,114100,114100,114100,0
20250213,173700,31691785200,114100,114100,114100,114100,0
20250213,173600,31691785200,114100,114100,114100,114100,0
20250213,173500,31691785200,114100,114100,114100,114100,0
20250213,173400,31691785200,114100,114100,114100,114100,0
20250213,173300,31691785200,114100,114100,114100,114100,0
20250213,173200,31691785200,114100,114100,114100,114100,0
20250213,173100,31691785200,114100,114100,114100,114100,0
20250213,173000,31691785200,114100,114100,114100,114100,0
20250213,172900,31691785200,114100,114100,114100,114100,0
20250213,172800,31691785200,114100,114100,114100,114100,0
20250213,172700,31691785200,114100,114100,114100,114100,0
20250213,172600,31691785200,114100,114100,114100,114100,56585
20250213,172500,31691785200,114100,114100,114100,114100,0
20250213,172400,31691785200,114100,114100,114100,114100,0
20250213,172300,31691785200,114100,114100,114100,114100,0
20250213,172200,31691785200,114100,114100,114100,114100,0
20250213,172100,31691785200,114100,114100,114100,114100,0
20250213,172000,31691785200,114100,114100,114100,114100,0
20250213,171900,31691785200,114100,114100,114100,114100,0
20250213,171800,31691785200,114100,114100,114100,114100,0
20250213,171700,31691785200,114100,114100,114100,114100,0
20250213,171600,31691785200,114100,114100,114100,114100,0
20250213,171500,31691785200,114100,114100,114100,114100,0
20250213,171400,31691785200,114100,114100,114100,114100,0
20250213,171300,31691785200,114100,114100,114100,114100,0
20250213,171200,31691785200,114100,114100,114100,114100,0
20250213,171100,31691785200,114100,114100,114100,114100,0
20250213,171000,31691785200,114100,114100,114100,114100,0
20250213,170900,31691785200,114100,114100,114100,114100,0
20250213,170800,31691785200,114100,114100,114100,114100,0
20250213,170700,31691785200,114100,114100,114100,114100,0
20250213,170600,31691785200,114100,114100,114100,114100,0
20250213,170500,31691785200,114100,114100,114100,114100,0
20250213,170400,31691785200,114100,114100,114100,114100,0
20250213,170300,31691785200,114100,114100,114100,114100,0
20250213,170200,31691785200,114100,114100,114100,114100,0
20250213,170100,31691785200,114100,114100,114100,114100,0
20250213,170000,31691785200,114100,114100,114100,114100,0
20250213,165900,31691785200,114100,114100,114100,114100,0
20250213,165800,31691785200,114100,114100,114100,114100,0
20250213,165700,31691785200,114100,114100,114100,114100,0
20250213,165600,31691785200,114100,114100,114100,114100,56585
20250213,165500,31691785200,114100,114100,114100,114100,0
20250213,165400,31691785200,114100,114100,114100,114100,0
20250213,165300,31691785200,114100,114100,114100,114100,0
20250213,165200,31691785200,114100,114100,114100,114100,0
20250213,165100,31691785200,114100,114100,114100,114100,0
20250213,165000,31691785200,114100,114100,114100,114100,0
20250213,164900,31691785200,114100,114100,114100,114100,0
20250213,164800,31691785200,114100,114100,114100,114100,0
20250213,164700,31691785200,114100,114100,114100,114100,0
20250213,164600,31691785200,114100,114100,114100,114100,0
20250213,164500,31691785200,114100,114100,114100,114100,0
20250213,164400,31691785200,114100,114100,114100,114100,0
20250213,164300,31691785200,114100,114100,114100,114100,0
20250213,164200,31691785200,114100,114100,114100,114100,0
20250213,164100,31691785200,114100,114100,114100,114100,0
20250213,164000,31691785200,114100,114100,114100,114100,0
20250213,163900,31691785200,114100,114100,114100,114100,0
20250213,163800,31691785200,114100,114100,114100,114100,0
20250213,163700,31691785200,114100,114100,114100,114100,0
20250213,163600,31691785200,114100,114100,114100,114100,0
20250213,163500,31691785200,114100,114100,114100,114100,0
20250213,163400,31691785200,114100,114100,114100,114100,0
20250213,163300,31691785200,114100,114100,114100,114100,0
20250213,163200,31691785200,114100,114100,114100,114100,0
20250213,163100,31691785200,114100,114100,114100,114100,0
20250213,163000,31691785200,114100,114100,114100,114100,0
20250213,162900,31691785200,114100,114100,114100,114100,0
20250213,162800,31691785200,114100,114100,114100,114100,0
20250213,162700,31691785200,114100,114100,114100,114100,0
20250213,162600,31691785200,114100,114100,114100,114100,56585
20250213,162500,31691785200,114100,114100,114100,114100,0
20250213,162400,31691785200,114100,114100,114100,114100,0
20250213,162300,31691785200,114100,114100,114100,114100,0
20250213,162200,31691785200,114100,114100,114100,114100,0
20250213,162100,31691785200,114100,114100,114100,114100,0
20250213,162000,31691785200,114100,114100,114100,114100,0
20250213,161900,31691785200,114100,114100,114100,114100,0
20250213,161800,31691785200,114100,114100,114100,114100,0
20250213,161700,31691785200,114100,114100,114100,114100,0
20250213,161600,31691785200,114100,114100,114100,114100,0
20250213,161500,31691785200,114100,114100,114100,114100,0
20250213,161400,31691785200,114100,114100,114100,114100,0
20250213,161300,31691785200,114100,114100,114100,114100,0
20250213,161200,31691785200,114100,114100,114100,114100,0
20250213,161100,31691785200,114100,114100,114100,114100,0
20250213,161000,31691785200,114100,114100,114100,114100,0
20250213,160900,31691785200,114100,114100,114100,114100,0
20250213,160800,31691785200,114100,114100,114100,114100,0
20250213,160700,31691785200,114100,114100,114100,114100,0
20250213,160600,31691785200,114100,114100,114100,114100,0
20250213,160500,31691785200,114100,114100,114100,114100,0
20250213,160400,31691785200,114100,114100,114100,114100,0
20250213,160300,31691785200,114100,114100,114100,114100,0
20250213,160200,31691785200,114100,114100,114100,114100,0
20250213,160100,31691785200,114100,114100,114100,114100,0
20250213,160000,31691785200,114100,114100,114100,114100,0
20250213,155900,31691785200,114100,114100,114100,114100,0
20250213,155800,31691785200,114100,114100,114100,114100,0
20250213,155700,31691785200,114100,114100,114100,114100,0
20250213,155600,31691785200,114100,114100,114100,114100,56585
20250213,155500,31691785200,114100,114100,114100,114100,0
20250213,155400,31691785200,114100,114100,114100,114100,0
20250213,155300,31691785200,114100,114100,114100,114100,0
20250213,155200,31691785200,114100,114100,114100,114100,0
20250213,155100,31691785200,114100,114100,114100,114100,0
20250213,155000,31691785200,114100,114100,114100,114100,0
20250213,154900,31691785200,114100,114100,114100,114100,0
20250213,154800,31691785200,114100,114100,114100,114100,0
20250213,154700,31691785200,114100,114100,114100,114100,0
20250213,154600,31691785200,114100,114100,114100,114100,0
20250213,154500,31691785200,114100,114100,114100,114100,0
20250213,154400,31691785200,114100,114100,114100,114100,0
20250213,154300,31691785200,114100,114100,114100,114100,0
20250213,154200,31691785200,114100,114100,114100,114100,0
20250213,154100,31691785200,114100,114100,114100,114100,0
20250213,154000,31691785200,114100,114100,114100,114100,0
20250213,153900,31691785200,114100,114100,114100,114100,0
20250213,153800,31691785200,114100,114100,114100,114100,0
20250213,153700,31691785200,114100,114100,114100,114100,0
20250213,153600,31691785200,114100,114100,114100,114100,0
20250213,153500,31691785200,114100,114100,114100,114100,0
20250213,153400,31691785200,114100,114100,114100,114100,0
20250213,153300,31691785200,114100,114100,114100,114100,0
20250213,153200,31691785200,114100,114100,114100,114100,0
20250213,153100,31691785200,114100,114100,114100,114100,0
20250213,153000,31691785200,114100,114100,114100,114100,56585
20250213,152900,25235436700,114000,114000,114000,114000,0
20250213,152800,25235436700,114000,114000,114000,114000,0
20250213,152700,25235436700,114000,114000,114000,114000,0
20250213,152600,25235436700,114000,114000,114000,114000,0
20250213,152500,25235436700,114000,114000,114000,114000,0
20250213,152400,25235436700,114000,114000,114000,114000,0
20250213,152300,25235436700,114000,114000,114000,114000,0
20250213,152200,25235436700,114000,114000,114000,114000,0
20250213,152100,25235436700,114000,114000,114000,114000,0
20250213,152000,25235436700,114000,114000,114000,114000,0
20250213,151900,25235436700,114000,114000,114200,113900,527
20250213,151800,25175314600,114000,114000,114000,113900,69
20250213,151700,25167448800,113900,114000,114100,113900,439
20250213,151600,25117404000,114100,114100,114200,114000,626
20250213,151500,25045978500,114100,114300,114300,114100,691
20250213,151400,24967062500,114300,114300,114300,114200,255
20250213,151300,24937927400,114300,114200,114300,114200,205
20250213,151200,24914510500,114200,114100,114300,114100,483
20250213,151100,24859353700,114200,114200,114200,114100,128
20250213,151000,24844740600,114100,114100,114200,114100,160
20250213,150900,24826478100,114200,114200,114200,114100,174
20250213,150800,24806616200,114100,114100,114200,114100,207
20250213,150700,24782983800,114100,114100,114200,114100,119
20250213,150600,24769404000,114200,114200,114200,114100,95
20250213,150500,24758560600,114100,114300,114300,114100,1940
20250213,150400,24537082900,114200,114300,114400,114200,418
20250213,150300,24489335400,114300,114200,114400,114200,974
20250213,150200,24378016400,114300,114200,114300,114200,378
20250213,150100,24334822500,114300,114200,114300,114200,429
20250213,150000,24285828900,114300,114200,114300,114200,230
20250213,145900,24259552600,114200,114200,114300,114200,264
20250213,145800,24229396500,114300,114200,114300,114200,236
20250213,145700,24202441400,114200,114400,114400,114200,1351
20250213,145600,24048043200,114400,114200,114400,114200,1159
20250213,145500,23915563800,114300,114300,114300,114200,178
20250213,145400,23895231000,114300,114200,114300,114200,143
20250213,145300,23878895000,114200,114300,114300,114200,766
20250213,145200,23791411900,114200,114200,114300,114200,109
20250213,145100,23778960400,114200,114400,114400,114200,549
20250213,145000,23716211900,114400,114300,114400,114300,174
20250213,144900,23696319700,114400,114300,114400,114300,106
20250213,144800,23684200500,114300,114200,114400,114200,353
20250213,144700,23643825600,114300,114300,114300,114200,738
20250213,144600,23559479900,114300,114200,114300,114200,205
20250213,144500,23536053100,114200,114200,114400,114200,530
20250213,144400,23475462400,114200,114300,114300,114200,245
20250213,144300,23447466600,114200,114400,114400,114200,617
20250213,144200,23376947000,114400,114200,114400,114200,565
20250213,144100,23312359100,114200,114300,114300,114200,439
20250213,144000,23262188700,114200,114300,114300,114200,133
20250213,143900,23246997900,114200,114400,114400,114200,3726
20250213,143800,22820859800,114300,114400,114400,114300,318
20250213,143700,22784490100,114300,114300,114400,114300,485
20250213,143600,22729012000,114300,114300,114400,114200,296
20250213,143500,22695177900,114300,114300,114300,114200,194
20250213,143400,22673007700,114200,114200,114400,114200,1124
20250213,143300,22544538600,114200,114200,114300,114200,182
20250213,143200,22523743200,114200,114300,114300,114200,255
20250213,143100,22494601100,114200,114200,114300,114200,82
20250213,143000,22485233100,114200,114300,114300,114200,195
20250213,142900,22462949200,114300,114300,114400,114200,510
20250213,142800,22404643700,114400,114300,114400,114300,239
20250213,142700,22377311500,114300,114300,114400,114200,481
20250213,142600,22322329000,114300,114300,114300,114200,216
20250213,142500,22297646400,114200,114300,114400,114100,507
20250213,142400,22239727200,114200,114200,114300,114100,1917
20250213,142300,22020790300,114200,114200,114200,114100,183
20250213,142200,21999895600,114100,114200,114300,114100,1397
20250213,142100,21840349700,114200,114300,114300,114200,191
20250213,142000,21818526300,114200,114200,114300,114200,376
20250213,141900,21775554900,114200,114300,114300,114200,1681
20250213,141800,21583421500,114300,114200,114300,114200,243
20250213,141700,21555652500,114300,114300,114300,114200,307
20250213,141600,21520567100,114200,114200,114300,114200,746
20250213,141500,21435308100,114300,114300,114300,114200,444
20250213,141400,21384578200,114300,114200,114300,114200,341
20250213,141300,21345605500,114200,114200,114300,114200,172
20250213,141200,21325952400,114300,114300,114400,114200,337
20250213,141100,21287428400,114300,114200,114500,114100,1702
20250213,141000,21092947600,114100,114100,114200,114000,1346
20250213,140900,20939376300,114100,114200,114200,114000,1301
20250213,140800,20790913500,114100,114200,114200,114100,163
20250213,140700,20772304300,114200,114200,114300,114100,587
20250213,140600,20705272500,114200,114300,114300,114200,105
20250213,140500,20693276300,114300,114200,114300,114200,177
20250213,140400,20673049800,114200,114100,114200,114100,181
20250213,140300,20652385500,114200,114300,114400,114100,634
20250213,140200,20579956500,114400,114300,114500,114300,1276
20250213,140100,20434017100,114300,114300,114400,114300,243
20250213,140000,20406230600,114300,114400,114400,114300,326
20250213,135900,20368948100,114400,114400,114400,114300,200
20250213,135800,20346071400,114400,114300,114400,114200,646
20250213,135700,20272205500,114200,114100,114300,114100,331
20250213,135600,20234380700,114100,114200,114300,114100,370
20250213,135500,20192129200,114200,114200,114300,114200,470
20250213,135400,20138449000,114300,114100,114300,114100,160
20250213,135300,20120177200,114200,114300,114300,114100,473
20250213,135200,20066158400,114200,114300,114400,114200,262
20250213,135100,20036214300,114300,114200,114400,114200,538
20250213,135000,19974716200,114200,114400,114400,114200,744
20250213,134900,19889666900,114400,114300,114400,114300,487
20250213,134800,19833988000,114400,114400,114400,114300,322
20250213,134700,19797159400,114400,114300,114400,114200,489
20250213,134600,19741253000,114200,114300,114300,114200,319
20250213,134500,19704796100,114200,114200,114300,114200,292
20250213,134400,19671426100,114200,114200,114300,114200,383
20250213,134300,19627657700,114300,114100,114300,114100,252
20250213,134200,19598875300,114200,114100,114200,114100,510
20250213,134100,19540642200,114200,114200,114200,114100,248
20250213,134000,19512330700,114200,114200,114200,114100,469
20250213,133900,19458785100,114200,114200,114200,114100,135
20250213,133800,19443377800,114100,114200,114200,114100,227
20250213,133700,19417458600,114200,114200,114200,114100,210
20250213,133600,19393484600,114200,114200,114300,114100,260
20250213,133500,19363792600,114100,114200,114300,114100,372
20250213,133400,19321310600,114200,114100,114200,114100,201
20250213,133300,19298363300,114100,114000,114200,114000,259
20250213,133200,19268812900,114000,114000,114100,114000,92
20250213,133100,19258322300,114000,114200,114300,114000,1568
20250213,133000,19079354000,114200,114300,114300,114200,258
20250213,132900,19049875900,114300,114300,114300,114200,127
20250213,132800,19035365000,114300,114300,114300,114200,363
20250213,132700,18993885600,114300,114200,114300,114200,228
20250213,132600,18967835900,114200,114200,114300,114200,210
20250213,132500,18943841500,114200,114300,114300,114200,330
20250213,132400,18906148200,114300,114300,114300,114200,330
20250213,132300,18868438900,114300,114200,114300,114200,135
20250213,132200,18853009300,114200,114300,114300,114200,233
20250213,132100,18826386400,114300,114200,114300,114200,123
20250213,132000,18812331100,114200,114300,114300,114200,179
20250213,131900,18791877800,114300,114100,114300,114100,193
20250213,131800,18769839600,114100,114300,114300,114100,1067
20250213,131700,18647998300,114200,114500,114500,114200,1511
20250213,131600,18475242600,114500,114500,114500,114400,217
20250213,131500,18450399100,114400,114500,114500,114400,324
20250213,131400,18413320500,114500,114500,114600,114400,845
20250213,131300,18316550000,114600,114500,114600,114500,295
20250213,131200,18282750000,114500,114500,114600,114500,308
20250213,131100,18247460400,114500,114500,114600,114500,284
20250213,131000,18214924800,114500,114600,114600,114500,408
20250213,130900,18168179900,114500,114600,114600,114500,241
20250213,130800,18140569500,114500,114600,114600,114500,460
20250213,130700,18087857100,114500,114600,114600,114500,377
20250213,130600,18044663000,114500,114400,114600,114400,909
20250213,130500,17940588600,114400,114400,114400,114300,177
20250213,130400,17920342100,114300,114400,114400,114300,263
20250213,130300,17890257400,114400,114200,114500,114200,833
20250213,130200,17794996200,114200,114200,114300,114200,186
20250213,130100,17773741200,114200,114300,114400,114200,221
20250213,130000,17748484200,114300,114400,114400,114300,226
20250213,125900,17722637200,114400,114300,114400,114300,956
20250213,125800,17613344600,114300,114300,114400,114300,223
20250213,125700,17587841000,114300,114300,114400,114200,324
20250213,125600,17550801600,114300,114300,114300,114200,214
20250213,125500,17526349400,114200,114100,114300,114100,872
20250213,125400,17426756800,114100,114200,114200,114100,244
20250213,125300,17398903300,114100,114100,114200,114100,258
20250213,125200,17369456500,114000,114100,114100,114000,299
20250213,125100,17335347100,114100,114100,114100,114000,144
20250213,125000,17318919700,114100,114100,114100,114000,281
20250213,124900,17286865000,114100,114100,114100,114000,214
20250213,124800,17262467600,114100,113900,114100,113900,301
20250213,124700,17228142100,114000,114000,114100,113900,571
20250213,124600,17163047300,113900,114100,114100,113900,354
20250213,124500,17122705000,114000,114300,114300,114000,2327
20250213,124400,16857116100,114300,114200,114300,114200,152
20250213,124300,16839748700,114300,114400,114500,114200,533
20250213,124200,16778811900,114400,114300,114400,114300,486
20250213,124100,16723216000,114300,114300,114400,114300,343
20250213,124000,16683986800,114300,114300,114400,114200,151
20250213,123900,16666729200,114300,114300,114500,114200,524
20250213,123800,16606791900,114400,114400,114400,114300,849
20250213,123700,16509672300,114400,114400,114500,114200,1020
20250213,123600,16392991300,114400,114400,114500,114300,331
20250213,123500,16355137700,114300,114400,114400,114300,154
20250213,123400,16337523000,114300,114400,114400,114300,419
20250213,123300,16289612000,114400,114300,114400,114300,127
20250213,123200,16275091400,114400,114400,114600,114300,908
20250213,123100,16171209000,114300,114500,114600,114300,625
20250213,123000,16099690800,114500,114500,114600,114400,367
20250213,122900,16057670100,114500,114500,114500,114400,117
20250213,122800,16044282600,114500,114400,114500,114400,254
20250213,122700,16015204800,114400,114400,114500,114400,330
20250213,122600,15977437200,114400,114300,114500,114300,138
20250213,122500,15961651500,114300,114500,114600,114300,593
20250213,122400,15893781100,114400,114500,114500,114400,222
20250213,122300,15868372200,114400,114600,114600,114400,1119
20250213,122200,15740248800,114600,114500,114600,114400,1898
20250213,122100,15522920000,114500,114500,114500,114400,241
20250213,122000,15495327800,114500,114500,114500,114400,965
20250213,121900,15384842400,114500,114500,114500,114400,202
20250213,121800,15361715500,114500,114400,114500,114300,388
20250213,121700,15317318400,114400,114400,114400,114300,300
20250213,121600,15282999000,114300,114300,114400,114200,208
20250213,121500,15259218400,114300,114300,114300,114200,757
20250213,121400,15172699700,114300,114300,114300,114200,210
20250213,121300,15148703900,114200,114300,114300,114200,294
20250213,121200,15115106600,114300,114200,114300,114200,219
20250213,121100,15090083700,114200,114300,114300,114200,162
20250213,121000,15071574000,114300,114300,114300,114200,378
20250213,120900,15028385300,114300,114200,114300,114200,139
20250213,120800,15012509600,114200,114300,114400,114200,492
20250213,120700,14956284500,114300,114300,114400,114300,329
20250213,120600,14918669300,114300,114400,114500,114300,274
20250213,120500,14887334800,114500,114600,114600,114400,1855
20250213,120400,14674978100,114500,114600,114600,114500,293
20250213,120300,14641417800,114600,114600,114600,114500,280
20250213,120200,14609337900,114600,114600,114600,114500,165
20250213,120100,14590438600,114600,114600,114600,114500,259
20250213,120000,14560766200,114600,114600,114600,114500,248
20250213,115900,14532353800,114600,114600,114600,114500,250
20250213,115800,14503707000,114500,114600,114600,114500,301
20250213,115700,14469215900,114500,114500,114600,114500,367
20250213,115600,14427176100,114500,114500,114600,114500,258
20250213,115500,14397623600,114600,114600,114600,114500,292
20250213,115400,14364173500,114600,114600,114600,114500,369
20250213,115300,14321905500,114500,114600,114600,114500,236
20250213,115200,14294869100,114600,114500,114600,114500,385
20250213,115100,14250759400,114600,114600,114700,114500,1393
20250213,115000,14091116600,114700,114700,114700,114600,294
20250213,114900,14057399100,114700,114700,114700,114600,328
20250213,114800,14019791300,114700,114600,114700,114600,271
20250213,114700,13988719300,114600,114600,114700,114600,1193
20250213,114600,13851910100,114600,114700,114700,114600,281
20250213,114500,13819686400,114700,114600,114700,114600,617
20250213,114400,13748973400,114600,114600,114700,114600,182
20250213,114300,13728103800,114600,114600,114700,114600,635
20250213,114200,13655299500,114700,114600,114700,114600,410
20250213,114100,13608285600,114600,114700,114700,114600,323
20250213,114000,13571246900,114700,114700,114700,114600,367
20250213,113900,13529159700,114700,114700,114700,114600,188
20250213,113800,13507603200,114600,114600,114700,114600,279
20250213,113700,13475611700,114700,114500,114700,114500,378
20250213,113600,13432268800,114500,114700,114700,114500,1477
20250213,113500,13263007200,114600,114800,114800,114600,829
20250213,113400,13167922600,114800,114700,114800,114600,1460
20250213,113300,13000528400,114600,114700,114700,114600,233
20250213,113200,12973809100,114700,114700,114700,114600,885
20250213,113100,12872313400,114700,114600,114700,114600,396
20250213,113000,12826905100,114600,114600,114700,114600,705
20250213,112900,12746058000,114600,114600,114700,114500,334
20250213,112800,12707768200,114500,114400,114600,114400,2703
20250213,112700,12398196000,114400,114300,114500,114200,3699
20250213,112600,11975073300,114300,114300,114300,114200,152
20250213,112500,11957700300,114300,114300,114400,114200,747
20250213,112400,11872320800,114200,114300,114300,114200,247
20250213,112300,11844094100,114300,114200,114300,114200,324
20250213,112200,11807072200,114200,114300,114300,114200,277
20250213,112100,11775421200,114300,114300,114400,114200,2594
20250213,112000,11478927100,114300,114300,114300,114200,194
20250213,111900,11456756000,114200,114200,114300,114100,1828
20250213,111800,11247961800,114100,114100,114200,114100,213
20250213,111700,11223642200,114100,114100,114200,114100,194
20250213,111600,11201493700,114200,114300,114300,114100,876
20250213,111500,11101453700,114200,114300,114300,114200,267
20250213,111400,11070940400,114300,114300,114300,114200,3284
20250213,111300,10695590600,114300,114200,114300,114200,116
20250213,111200,10682334700,114200,114400,114400,114200,465
20250213,111100,10629182400,114400,114300,114400,114200,1249
20250213,111000,10486430000,114200,114200,114300,114100,493
20250213,110900,10430120700,114200,114300,114400,114200,791
20250213,110800,10339699400,114300,114400,114400,114300,233
20250213,110700,10313051400,114400,114400,114400,114300,405
20250213,110600,10266728000,114400,114400,114400,114300,165
20250213,110500,10247853100,114400,114400,114500,114200,676
20250213,110400,10170546900,114400,114400,114500,114400,220
20250213,110300,10145368900,114400,114500,114500,114400,585
20250213,110200,10078435900,114500,114400,114500,114400,135
20250213,110100,10062979500,114400,114400,114500,114300,1450
20250213,110000,9897137500,114400,114300,114400,114300,278
20250213,105900,9865336200,114300,114400,114400,114300,168
20250213,105800,9846122600,114400,114300,114400,114300,430
20250213,105700,9796942500,114200,114400,114500,114200,1826
20250213,105600,9588067600,114400,114000,114400,114000,9353
20250213,105500,8520444200,114000,114000,114000,113900,170
20250213,105400,8501064900,113900,114000,114000,113900,416
20250213,105300,8453657900,114000,114100,114100,113900,1360
20250213,105200,8298622600,114100,113800,114100,113800,5442
20250213,105100,7678597700,113800,113900,113900,113700,395
20250213,105000,7633635700,113800,113700,113900,113700,2675
20250213,104900,7329290600,113700,113700,113700,113600,234
20250213,104800,7302688100,113700,113700,113700,113600,125
20250213,104700,7288484100,113700,113800,113800,113600,781
20250213,104600,7199684000,113800,113900,113900,113700,1232
20250213,104500,7059477400,113900,113900,113900,113800,247
20250213,104400,7031346100,113900,113800,113900,113800,293
20250213,104300,6997977100,113900,113900,113900,113800,225
20250213,104200,6972356100,113900,113800,113900,113700,367
20250213,104100,6930586900,113700,113700,113800,113600,158
20250213,104000,6912621000,113700,113700,113700,113600,215
20250213,103900,6888175800,113700,113700,113700,113600,200
20250213,103800,6865439800,113700,113700,113700,113600,208
20250213,103700,6841790400,113700,113600,113700,113600,191
20250213,103600,6820077600,113600,113700,113700,113600,110
20250213,103500,6807573500,113700,113700,113700,113600,116
20250213,103400,6794386700,113600,113800,113800,113600,716
20250213,103300,6712976600,113700,113800,113800,113700,219
20250213,103200,6688063000,113700,114000,114000,113700,1235
20250213,103100,6547418400,113900,113900,114000,113900,293
20250213,103000,6514035700,113900,114000,114000,113900,231
20250213,102900,6487707800,114000,114000,114000,113900,196
20250213,102800,6465365600,114000,114000,114000,113900,108
20250213,102700,6453054900,113900,113900,114000,113800,236
20250213,102600,6426154900,113900,114000,114100,113800,1641
20250213,102500,6239171200,114000,114100,114100,114000,308
20250213,102400,6204032500,114000,114000,114100,113900,1025
20250213,102300,6087157000,114000,113700,114000,113700,4964
20250213,102200,5521887600,113800,113800,113800,113700,347
20250213,102100,5482407500,113800,113800,113800,113700,509
20250213,102000,5424485600,113800,113700,113800,113700,212
20250213,101900,5400360700,113700,113600,113700,113600,1399
20250213,101800,5241295900,113700,113500,113700,113500,237
20250213,101700,5214367000,113600,113500,113600,113500,219
20250213,101600,5189488700,113500,113600,113600,113500,241
20250213,101500,5162121300,113600,113700,113700,113600,601
20250213,101400,5093841500,113700,113600,113700,113600,1429
20250213,101300,4931484900,113700,113400,113700,113400,3071
20250213,101200,4582848300,113500,113500,113500,113400,293
20250213,101100,4549601300,113500,113500,113500,113400,338
20250213,101000,4511239200,113500,113500,113500,113400,204
20250213,100900,4488087200,113500,113500,113500,113400,239
20250213,100800,4460960800,113500,113400,113500,113300,240
20250213,100700,4433727500,113300,113400,113400,113300,298
20250213,100600,4399938500,113400,113400,113400,113300,125
20250213,100500,4385763600,113400,113400,113400,113300,182
20250213,100400,4365130200,113400,113400,113400,113200,164
20250213,100300,4346542900,113400,113300,113400,113200,955
20250213,100200,4238285100,113200,113300,113300,113200,119
20250213,100100,4224807100,113300,113300,113300,113200,1186
20250213,100000,4090503700,113400,113400,113500,113300,205
20250213,095900,4067251800,113400,113500,113600,113400,988
20250213,095800,3955124700,113500,113500,113500,113500,240
20250213,095700,3927884700,113500,113500,113500,113500,254
20250213,095600,3899055700,113400,113400,113500,113400,311
20250213,095500,3863773400,113300,113300,113400,113300,246
20250213,095400,3835882200,113300,113400,113400,113300,202
20250213,095300,3812978400,113300,113400,113400,113300,284
20250213,095200,3780773900,113400,113400,113400,113300,121
20250213,095100,3767053400,113400,113700,113700,113300,1503
20250213,095000,3596495100,113500,113700,113700,113500,141
20250213,094900,3580476200,113700,113700,113700,113600,674
20250213,094800,3503898200,113600,113700,113700,113600,215
20250213,094700,3479456700,113700,113700,113700,113600,463
20250213,094600,3426835600,113700,113600,113700,113500,494
20250213,094500,3370716900,113600,113700,113700,113600,733
20250213,094400,3287430300,113700,113500,113700,113400,1454
20250213,094300,3122369800,113400,113500,113500,113400,170
20250213,094200,3103075600,113500,113500,113500,113400,543
20250213,094100,3041479200,113500,113400,113500,113300,432
20250213,094000,2992489400,113400,113300,113400,113300,544
20250213,093900,2930804400,113400,113300,113400,113300,229
20250213,093800,2904838000,113300,113100,113300,113000,625
20250213,093700,2834099800,113100,113000,113100,113000,184
20250213,093600,2813292300,113000,112800,113000,112800,682
20250213,093500,2736309400,112700,112800,112800,112700,610
20250213,093400,2667501700,112800,113100,113100,112800,1487
20250213,093300,2499465600,113200,113200,113200,113100,253
20250213,093200,2470826400,113200,113200,113200,113100,166
20250213,093100,2452035800,113100,113200,113200,113100,381
20250213,093000,2408921000,113200,113100,113200,113100,116
20250213,092900,2395790500,113200,113100,113200,113100,237
20250213,092800,2368968000,113200,113200,113200,113100,87
20250213,092700,2359119800,113100,112900,113100,112800,519
20250213,092600,2300467400,112900,112900,112900,112900,301
20250213,092500,2266484500,112900,112800,112900,112800,180
20250213,092400,2246163500,112900,113100,113100,112800,279
20250213,092300,2214649100,112900,113100,113100,112900,678
20250213,092200,2138071400,113000,113100,113200,113000,569
20250213,092100,2073744500,113100,113000,113200,113000,729
20250213,092000,1991291800,113000,112900,113100,112900,364
20250213,091900,1950168300,112800,112800,113000,112800,583
20250213,091800,1884379400,112700,112700,112700,112600,703
20250213,091700,1805177600,112700,112700,112700,112600,315
20250213,091600,1769687100,112700,112700,112700,112600,157
20250213,091500,1751999700,112700,112900,112900,112600,2940
20250213,091400,1420582000,112800,112900,112900,112800,195
20250213,091300,1398578000,112900,112800,112900,112800,313
20250213,091200,1363255100,112800,113100,113100,112800,2296
20250213,091100,1104172600,113100,113300,113300,113100,980
20250213,091000,993250100,113300,113100,113300,113100,718
20250213,090900,911978000,113100,113200,113200,113100,1404
20250213,090800,753110500,113200,113200,113200,113100,285
20250213,090700,720858200,113100,113200,113200,113100,263
20250213,090600,691092100,113100,113100,113200,113100,436
20250213,090500,641749800,113000,113200,113200,112800,176
20250213,090400,621830900,112800,113200,113300,112800,1029
20250213,090300,505549700,113300,113200,113300,113100,421
20250213,090200,457879700,113200,112900,113200,112900,635
20250213,090100,386036800,113100,113000,113200,112700,1107
20250213,090000,261090400,113200,113200,113200,112800,2308