KissMeData/161390/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,203200,8304176300,37800,37800,37800,37800,19444
20250214,203100,8304176300,37800,37800,37800,37800,0
20250214,203000,8304176300,37800,37800,37800,37800,0
20250214,202900,8304176300,37800,37800,37800,37800,0
20250214,202800,8304176300,37800,37800,37800,37800,0
20250214,202700,8304176300,37800,37800,37800,37800,0
20250214,202600,8304176300,37800,37800,37800,37800,0
20250214,202500,8304176300,37800,37800,37800,37800,0
20250214,202400,8304176300,37800,37800,37800,37800,0
20250214,202300,8304176300,37800,37800,37800,37800,0
20250214,202200,8304176300,37800,37800,37800,37800,0
20250214,202100,8304176300,37800,37800,37800,37800,0
20250214,202000,8304176300,37800,37800,37800,37800,0
20250214,201900,8304176300,37800,37800,37800,37800,0
20250214,201800,8304176300,37800,37800,37800,37800,0
20250214,201700,8304176300,37800,37800,37800,37800,0
20250214,201600,8304176300,37800,37800,37800,37800,0
20250214,201500,8304176300,37800,37800,37800,37800,0
20250214,201400,8304176300,37800,37800,37800,37800,0
20250214,201300,8304176300,37800,37800,37800,37800,0
20250214,201200,8304176300,37800,37800,37800,37800,0
20250214,201100,8304176300,37800,37800,37800,37800,0
20250214,201000,8304176300,37800,37800,37800,37800,0
20250214,200900,8304176300,37800,37800,37800,37800,0
20250214,200800,8304176300,37800,37800,37800,37800,0
20250214,200700,8304176300,37800,37800,37800,37800,0
20250214,200600,8304176300,37800,37800,37800,37800,0
20250214,200500,8304176300,37800,37800,37800,37800,0
20250214,200400,8304176300,37800,37800,37800,37800,0
20250214,200300,8304176300,37800,37800,37800,37800,0
20250214,200200,8304176300,37800,37800,37800,37800,19444
20250214,200100,8304176300,37800,37800,37800,37800,0
20250214,200000,8304176300,37800,37800,37800,37800,0
20250214,195900,8304176300,37800,37800,37800,37800,0
20250214,195800,8304176300,37800,37800,37800,37800,0
20250214,195700,8304176300,37800,37800,37800,37800,0
20250214,195600,8304176300,37800,37800,37800,37800,0
20250214,195500,8304176300,37800,37800,37800,37800,0
20250214,195400,8304176300,37800,37800,37800,37800,0
20250214,195300,8304176300,37800,37800,37800,37800,0
20250214,195200,8304176300,37800,37800,37800,37800,0
20250214,195100,8304176300,37800,37800,37800,37800,0
20250214,195000,8304176300,37800,37800,37800,37800,0
20250214,194900,8304176300,37800,37800,37800,37800,0
20250214,194800,8304176300,37800,37800,37800,37800,0
20250214,194700,8304176300,37800,37800,37800,37800,0
20250214,194600,8304176300,37800,37800,37800,37800,0
20250214,194500,8304176300,37800,37800,37800,37800,0
20250214,194400,8304176300,37800,37800,37800,37800,0
20250214,194300,8304176300,37800,37800,37800,37800,0
20250214,194200,8304176300,37800,37800,37800,37800,0
20250214,194100,8304176300,37800,37800,37800,37800,0
20250214,194000,8304176300,37800,37800,37800,37800,0
20250214,193900,8304176300,37800,37800,37800,37800,0
20250214,193800,8304176300,37800,37800,37800,37800,0
20250214,193700,8304176300,37800,37800,37800,37800,0
20250214,193600,8304176300,37800,37800,37800,37800,0
20250214,193500,8304176300,37800,37800,37800,37800,0
20250214,193400,8304176300,37800,37800,37800,37800,0
20250214,193300,8304176300,37800,37800,37800,37800,0
20250214,193200,8304176300,37800,37800,37800,37800,19444
20250214,193100,8304176300,37800,37800,37800,37800,0
20250214,193000,8304176300,37800,37800,37800,37800,0
20250214,192900,8304176300,37800,37800,37800,37800,0
20250214,192800,8304176300,37800,37800,37800,37800,0
20250214,192700,8304176300,37800,37800,37800,37800,0
20250214,192600,8304176300,37800,37800,37800,37800,0
20250214,192500,8304176300,37800,37800,37800,37800,0
20250214,192400,8304176300,37800,37800,37800,37800,0
20250214,192300,8304176300,37800,37800,37800,37800,0
20250214,192200,8304176300,37800,37800,37800,37800,0
20250214,192100,8304176300,37800,37800,37800,37800,0
20250214,192000,8304176300,37800,37800,37800,37800,0
20250214,191900,8304176300,37800,37800,37800,37800,0
20250214,191800,8304176300,37800,37800,37800,37800,0
20250214,191700,8304176300,37800,37800,37800,37800,0
20250214,191600,8304176300,37800,37800,37800,37800,0
20250214,191500,8304176300,37800,37800,37800,37800,0
20250214,191400,8304176300,37800,37800,37800,37800,0
20250214,191300,8304176300,37800,37800,37800,37800,0
20250214,191200,8304176300,37800,37800,37800,37800,0
20250214,191100,8304176300,37800,37800,37800,37800,0
20250214,191000,8304176300,37800,37800,37800,37800,0
20250214,190900,8304176300,37800,37800,37800,37800,0
20250214,190800,8304176300,37800,37800,37800,37800,0
20250214,190700,8304176300,37800,37800,37800,37800,0
20250214,190600,8304176300,37800,37800,37800,37800,0
20250214,190500,8304176300,37800,37800,37800,37800,0
20250214,190400,8304176300,37800,37800,37800,37800,0
20250214,190300,8304176300,37800,37800,37800,37800,0
20250214,190200,8304176300,37800,37800,37800,37800,19444
20250214,190100,8304176300,37800,37800,37800,37800,0
20250214,190000,8304176300,37800,37800,37800,37800,0
20250214,185900,8304176300,37800,37800,37800,37800,0
20250214,185800,8304176300,37800,37800,37800,37800,0
20250214,185700,8304176300,37800,37800,37800,37800,0
20250214,185600,8304176300,37800,37800,37800,37800,0
20250214,185500,8304176300,37800,37800,37800,37800,0
20250214,185400,8304176300,37800,37800,37800,37800,0
20250214,185300,8304176300,37800,37800,37800,37800,0
20250214,185200,8304176300,37800,37800,37800,37800,0
20250214,185100,8304176300,37800,37800,37800,37800,0
20250214,185000,8304176300,37800,37800,37800,37800,0
20250214,184900,8304176300,37800,37800,37800,37800,0
20250214,184800,8304176300,37800,37800,37800,37800,0
20250214,184700,8304176300,37800,37800,37800,37800,0
20250214,184600,8304176300,37800,37800,37800,37800,0
20250214,184500,8304176300,37800,37800,37800,37800,0
20250214,184400,8304176300,37800,37800,37800,37800,0
20250214,184300,8304176300,37800,37800,37800,37800,0
20250214,184200,8304176300,37800,37800,37800,37800,0
20250214,184100,8304176300,37800,37800,37800,37800,0
20250214,184000,8304176300,37800,37800,37800,37800,0
20250214,183900,8304176300,37800,37800,37800,37800,0
20250214,183800,8304176300,37800,37800,37800,37800,0
20250214,183700,8304176300,37800,37800,37800,37800,0
20250214,183600,8304176300,37800,37800,37800,37800,0
20250214,183500,8304176300,37800,37800,37800,37800,0
20250214,183400,8304176300,37800,37800,37800,37800,0
20250214,183300,8304176300,37800,37800,37800,37800,0
20250214,183200,8304176300,37800,37800,37800,37800,19444
20250214,183100,8304176300,37800,37800,37800,37800,0
20250214,183000,8304176300,37800,37800,37800,37800,0
20250214,182900,8304176300,37800,37800,37800,37800,0
20250214,182800,8304176300,37800,37800,37800,37800,0
20250214,182700,8304176300,37800,37800,37800,37800,0
20250214,182600,8304176300,37800,37800,37800,37800,0
20250214,182500,8304176300,37800,37800,37800,37800,0
20250214,182400,8304176300,37800,37800,37800,37800,0
20250214,182300,8304176300,37800,37800,37800,37800,0
20250214,182200,8304176300,37800,37800,37800,37800,0
20250214,182100,8304176300,37800,37800,37800,37800,0
20250214,182000,8304176300,37800,37800,37800,37800,0
20250214,181900,8304176300,37800,37800,37800,37800,0
20250214,181800,8304176300,37800,37800,37800,37800,0
20250214,181700,8304176300,37800,37800,37800,37800,0
20250214,181600,8304176300,37800,37800,37800,37800,0
20250214,181500,8304176300,37800,37800,37800,37800,0
20250214,181400,8304176300,37800,37800,37800,37800,0
20250214,181300,8304176300,37800,37800,37800,37800,0
20250214,181200,8304176300,37800,37800,37800,37800,0
20250214,181100,8304176300,37800,37800,37800,37800,0
20250214,181000,8304176300,37800,37800,37800,37800,0
20250214,180900,8304176300,37800,37800,37800,37800,0
20250214,180800,8304176300,37800,37800,37800,37800,0
20250214,180700,8304176300,37800,37800,37800,37800,0
20250214,180600,8304176300,37800,37800,37800,37800,0
20250214,180500,8304176300,37800,37800,37800,37800,0
20250214,180400,8304176300,37800,37800,37800,37800,0
20250214,180300,8304176300,37800,37800,37800,37800,0
20250214,180200,8304176300,37800,37800,37800,37800,19444
20250214,180100,8304176300,37800,37800,37800,37800,0
20250214,180000,8304176300,37800,37800,37800,37800,0
20250214,175900,8304176300,37800,37800,37800,37800,0
20250214,175800,8304176300,37800,37800,37800,37800,0
20250214,175700,8304176300,37800,37800,37800,37800,0
20250214,175600,8304176300,37800,37800,37800,37800,0
20250214,175500,8304176300,37800,37800,37800,37800,0
20250214,175400,8304176300,37800,37800,37800,37800,0
20250214,175300,8304176300,37800,37800,37800,37800,0
20250214,175200,8304176300,37800,37800,37800,37800,0
20250214,175100,8304176300,37800,37800,37800,37800,0
20250214,175000,8304176300,37800,37800,37800,37800,0
20250214,174900,8304176300,37800,37800,37800,37800,0
20250214,174800,8304176300,37800,37800,37800,37800,0
20250214,174700,8304176300,37800,37800,37800,37800,0
20250214,174600,8304176300,37800,37800,37800,37800,0
20250214,174500,8304176300,37800,37800,37800,37800,0
20250214,174400,8304176300,37800,37800,37800,37800,0
20250214,174300,8304176300,37800,37800,37800,37800,0
20250214,174200,8304176300,37800,37800,37800,37800,0
20250214,174100,8304176300,37800,37800,37800,37800,0
20250214,174000,8304176300,37800,37800,37800,37800,0
20250214,173900,8304176300,37800,37800,37800,37800,0
20250214,173800,8304176300,37800,37800,37800,37800,0
20250214,173700,8304176300,37800,37800,37800,37800,0
20250214,173600,8304176300,37800,37800,37800,37800,0
20250214,173500,8304176300,37800,37800,37800,37800,0
20250214,173400,8304176300,37800,37800,37800,37800,0
20250214,173300,8304176300,37800,37800,37800,37800,0
20250214,173200,8304176300,37800,37800,37800,37800,19444
20250214,173100,8304176300,37800,37800,37800,37800,0
20250214,173000,8304176300,37800,37800,37800,37800,0
20250214,172900,8304176300,37800,37800,37800,37800,0
20250214,172800,8304176300,37800,37800,37800,37800,0
20250214,172700,8304176300,37800,37800,37800,37800,0
20250214,172600,8304176300,37800,37800,37800,37800,0
20250214,172500,8304176300,37800,37800,37800,37800,0
20250214,172400,8304176300,37800,37800,37800,37800,0
20250214,172300,8304176300,37800,37800,37800,37800,0
20250214,172200,8304176300,37800,37800,37800,37800,0
20250214,172100,8304176300,37800,37800,37800,37800,0
20250214,172000,8304176300,37800,37800,37800,37800,0
20250214,171900,8304176300,37800,37800,37800,37800,0
20250214,171800,8304176300,37800,37800,37800,37800,0
20250214,171700,8304176300,37800,37800,37800,37800,0
20250214,171600,8304176300,37800,37800,37800,37800,0
20250214,171500,8304176300,37800,37800,37800,37800,0
20250214,171400,8304176300,37800,37800,37800,37800,0
20250214,171300,8304176300,37800,37800,37800,37800,0
20250214,171200,8304176300,37800,37800,37800,37800,0
20250214,171100,8304176300,37800,37800,37800,37800,0
20250214,171000,8304176300,37800,37800,37800,37800,0
20250214,170900,8304176300,37800,37800,37800,37800,0
20250214,170800,8304176300,37800,37800,37800,37800,0
20250214,170700,8304176300,37800,37800,37800,37800,0
20250214,170600,8304176300,37800,37800,37800,37800,0
20250214,170500,8304176300,37800,37800,37800,37800,0
20250214,170400,8304176300,37800,37800,37800,37800,0
20250214,170300,8304176300,37800,37800,37800,37800,0
20250214,170200,8304176300,37800,37800,37800,37800,19444
20250214,170100,8304176300,37800,37800,37800,37800,0
20250214,170000,8304176300,37800,37800,37800,37800,0
20250214,165900,8304176300,37800,37800,37800,37800,0
20250214,165800,8304176300,37800,37800,37800,37800,0
20250214,165700,8304176300,37800,37800,37800,37800,0
20250214,165600,8304176300,37800,37800,37800,37800,0
20250214,165500,8304176300,37800,37800,37800,37800,0
20250214,165400,8304176300,37800,37800,37800,37800,0
20250214,165300,8304176300,37800,37800,37800,37800,0
20250214,165200,8304176300,37800,37800,37800,37800,0
20250214,165100,8304176300,37800,37800,37800,37800,0
20250214,165000,8304176300,37800,37800,37800,37800,0
20250214,164900,8304176300,37800,37800,37800,37800,0
20250214,164800,8304176300,37800,37800,37800,37800,0
20250214,164700,8304176300,37800,37800,37800,37800,0
20250214,164600,8304176300,37800,37800,37800,37800,0
20250214,164500,8304176300,37800,37800,37800,37800,0
20250214,164400,8304176300,37800,37800,37800,37800,0
20250214,164300,8304176300,37800,37800,37800,37800,0
20250214,164200,8304176300,37800,37800,37800,37800,0
20250214,164100,8304176300,37800,37800,37800,37800,0
20250214,164000,8304176300,37800,37800,37800,37800,0
20250214,163900,8304176300,37800,37800,37800,37800,0
20250214,163800,8304176300,37800,37800,37800,37800,0
20250214,163700,8304176300,37800,37800,37800,37800,0
20250214,163600,8304176300,37800,37800,37800,37800,0
20250214,163500,8304176300,37800,37800,37800,37800,0
20250214,163400,8304176300,37800,37800,37800,37800,0
20250214,163300,8304176300,37800,37800,37800,37800,0
20250214,163200,8304176300,37800,37800,37800,37800,19444
20250214,163100,8304176300,37800,37800,37800,37800,0
20250214,163000,8304176300,37800,37800,37800,37800,0
20250214,162900,8304176300,37800,37800,37800,37800,0
20250214,162800,8304176300,37800,37800,37800,37800,0
20250214,162700,8304176300,37800,37800,37800,37800,0
20250214,162600,8304176300,37800,37800,37800,37800,0
20250214,162500,8304176300,37800,37800,37800,37800,0
20250214,162400,8304176300,37800,37800,37800,37800,0
20250214,162300,8304176300,37800,37800,37800,37800,0
20250214,162200,8304176300,37800,37800,37800,37800,0
20250214,162100,8304176300,37800,37800,37800,37800,0
20250214,162000,8304176300,37800,37800,37800,37800,0
20250214,161900,8304176300,37800,37800,37800,37800,0
20250214,161800,8304176300,37800,37800,37800,37800,0
20250214,161700,8304176300,37800,37800,37800,37800,0
20250214,161600,8304176300,37800,37800,37800,37800,0
20250214,161500,8304176300,37800,37800,37800,37800,0
20250214,161400,8304176300,37800,37800,37800,37800,0
20250214,161300,8304176300,37800,37800,37800,37800,0
20250214,161200,8304176300,37800,37800,37800,37800,0
20250214,161100,8304176300,37800,37800,37800,37800,0
20250214,161000,8304176300,37800,37800,37800,37800,0
20250214,160900,8304176300,37800,37800,37800,37800,0
20250214,160800,8304176300,37800,37800,37800,37800,0
20250214,160700,8304176300,37800,37800,37800,37800,0
20250214,160600,8304176300,37800,37800,37800,37800,0
20250214,160500,8304176300,37800,37800,37800,37800,0
20250214,160400,8304176300,37800,37800,37800,37800,0
20250214,160300,8304176300,37800,37800,37800,37800,0
20250214,160200,8304176300,37800,37800,37800,37800,19444
20250214,160100,8304176300,37800,37800,37800,37800,0
20250214,160000,8304176300,37800,37800,37800,37800,0
20250214,155900,8304176300,37800,37800,37800,37800,0
20250214,155800,8304176300,37800,37800,37800,37800,0
20250214,155700,8304176300,37800,37800,37800,37800,0
20250214,155600,8304176300,37800,37800,37800,37800,0
20250214,155500,8304176300,37800,37800,37800,37800,0
20250214,155400,8304176300,37800,37800,37800,37800,0
20250214,155300,8304176300,37800,37800,37800,37800,0
20250214,155200,8304176300,37800,37800,37800,37800,0
20250214,155100,8304176300,37800,37800,37800,37800,0
20250214,155000,8304176300,37800,37800,37800,37800,0
20250214,154900,8304176300,37800,37800,37800,37800,0
20250214,154800,8304176300,37800,37800,37800,37800,0
20250214,154700,8304176300,37800,37800,37800,37800,0
20250214,154600,8304176300,37800,37800,37800,37800,0
20250214,154500,8304176300,37800,37800,37800,37800,0
20250214,154400,8304176300,37800,37800,37800,37800,0
20250214,154300,8304176300,37800,37800,37800,37800,0
20250214,154200,8304176300,37800,37800,37800,37800,0
20250214,154100,8304176300,37800,37800,37800,37800,0
20250214,154000,8304176300,37800,37800,37800,37800,0
20250214,153900,8304176300,37800,37800,37800,37800,0
20250214,153800,8304176300,37800,37800,37800,37800,0
20250214,153700,8304176300,37800,37800,37800,37800,0
20250214,153600,8304176300,37800,37800,37800,37800,0
20250214,153500,8304176300,37800,37800,37800,37800,0
20250214,153400,8304176300,37800,37800,37800,37800,0
20250214,153300,8304176300,37800,37800,37800,37800,0
20250214,153200,8304176300,37800,37800,37800,37800,19444
20250214,153100,8304176300,37800,37800,37800,37800,0
20250214,153000,8304176300,37800,37800,37800,37800,19444
20250214,152900,7569193100,37800,37800,37800,37800,0
20250214,152800,7569193100,37800,37800,37800,37800,0
20250214,152700,7569193100,37800,37800,37800,37800,0
20250214,152600,7569193100,37800,37800,37800,37800,0
20250214,152500,7569193100,37800,37800,37800,37800,0
20250214,152400,7569193100,37800,37800,37800,37800,0
20250214,152300,7569193100,37800,37800,37800,37800,0
20250214,152200,7569193100,37800,37800,37800,37800,0
20250214,152100,7569193100,37800,37800,37800,37800,0
20250214,152000,7569193100,37800,37800,37800,37800,0
20250214,151900,7569193100,37800,37700,37800,37700,1649
20250214,151800,7506894550,37800,37700,37800,37700,643
20250214,151700,7482595100,37700,37700,37800,37700,1233
20250214,151600,7436023150,37700,37700,37750,37700,1105
20250214,151500,7394311600,37700,37700,37800,37700,1022
20250214,151400,7355710450,37700,37750,37800,37700,867
20250214,151300,7322975200,37700,37700,37800,37700,789
20250214,151200,7293176150,37700,37800,37800,37700,499
20250214,151100,7274327500,37700,37750,37750,37700,624
20250214,151000,7250774100,37800,37700,37800,37700,661
20250214,150900,7225820850,37700,37750,37750,37700,323
20250214,150800,7213630700,37750,37700,37750,37700,498
20250214,150700,7194841200,37700,37700,37750,37700,125
20250214,150600,7190124650,37700,37650,37700,37650,709
20250214,150500,7163397100,37650,37650,37750,37650,2689
20250214,150400,7061988650,37650,37700,37750,37650,655
20250214,150300,7037283850,37700,37750,37750,37650,396
20250214,150200,7022356500,37750,37650,37750,37650,1602
20250214,150100,6961899300,37700,37700,37700,37650,684
20250214,150000,6936113250,37700,37650,37700,37650,138
20250214,145900,6930914850,37650,37700,37700,37650,271
20250214,145800,6920700850,37650,37650,37700,37650,1245
20250214,145700,6873801100,37650,37650,37700,37650,170
20250214,145600,6867393700,37650,37650,37700,37650,144
20250214,145500,6861970600,37650,37650,37700,37650,502
20250214,145400,6843047750,37650,37650,37750,37650,1307
20250214,145300,6793796650,37650,37650,37750,37650,274
20250214,145200,6783468800,37650,37650,37750,37650,665
20250214,145100,6758402650,37650,37650,37700,37650,147
20250214,145000,6752864350,37700,37650,37700,37650,533
20250214,144900,6732774050,37700,37700,37750,37650,460
20250214,144800,6715433550,37700,37650,37700,37650,537
20250214,144700,6695192000,37650,37650,37700,37650,289
20250214,144600,6684299150,37650,37650,37700,37650,342
20250214,144500,6671409250,37650,37700,37700,37650,176
20250214,144400,6664776850,37650,37650,37700,37650,374
20250214,144300,6650681450,37700,37700,37700,37650,302
20250214,144200,6639297650,37650,37650,37700,37650,763
20250214,144100,6610535100,37700,37650,37700,37650,84
20250214,144000,6607372050,37650,37650,37700,37650,1059
20250214,143900,6567450250,37700,37650,37700,37650,714
20250214,143800,6540539450,37650,37700,37700,37650,277
20250214,143700,6530102850,37650,37700,37700,37650,246
20250214,143600,6520836350,37700,37700,37700,37650,120
20250214,143500,6516314700,37650,37650,37700,37650,173
20250214,143400,6509797700,37650,37650,37700,37650,199
20250214,143300,6502301850,37650,37650,37700,37650,136
20250214,143200,6497181350,37650,37650,37650,37650,62
20250214,143100,6494847050,37650,37700,37700,37650,298
20250214,143000,6483618300,37650,37650,37700,37650,46
20250214,142900,6481886350,37650,37650,37650,37650,113
20250214,142800,6477631900,37650,37650,37700,37650,501
20250214,142700,6458752900,37700,37650,37700,37650,469
20250214,142600,6441083750,37650,37650,37650,37650,400
20250214,142500,6426023750,37650,37650,37700,37650,176
20250214,142400,6419397250,37650,37650,37650,37650,43
20250214,142300,6417778300,37650,37700,37700,37650,634
20250214,142200,6393892950,37650,37650,37700,37650,77
20250214,142100,6390992550,37650,37650,37700,37650,146
20250214,142000,6385494100,37650,37650,37700,37650,97
20250214,141900,6381841950,37650,37650,37700,37650,50
20250214,141800,6379959350,37650,37650,37700,37650,145
20250214,141700,6374498500,37650,37650,37700,37650,108
20250214,141600,6370432200,37650,37650,37700,37650,164
20250214,141500,6364256000,37650,37650,37700,37650,180
20250214,141400,6357476800,37650,37650,37700,37650,59
20250214,141300,6355255150,37650,37650,37650,37650,68
20250214,141200,6352694950,37650,37650,37700,37650,189
20250214,141100,6345575400,37650,37650,37650,37650,102
20250214,141000,6341735100,37650,37700,37700,37650,141
20250214,140900,6336426350,37700,37650,37700,37650,267
20250214,140800,6326367150,37650,37650,37700,37650,89
20250214,140700,6323013800,37650,37650,37650,37650,128
20250214,140600,6318194600,37650,37650,37700,37650,584
20250214,140500,6296206950,37650,37650,37650,37650,152
20250214,140400,6290484150,37650,37650,37700,37650,61
20250214,140300,6288187350,37650,37650,37650,37650,326
20250214,140200,6275913450,37650,37650,37700,37650,360
20250214,140100,6262359350,37650,37650,37700,37650,193
20250214,140000,6255092850,37650,37700,37750,37650,3433
20250214,135900,6125668050,37700,37700,37700,37700,45
20250214,135800,6123971550,37700,37700,37700,37700,197
20250214,135700,6116544650,37700,37700,37700,37700,23
20250214,135600,6115677550,37750,37700,37750,37700,37
20250214,135500,6114281100,37700,37750,37750,37700,17
20250214,135400,6113639600,37700,37750,37750,37700,617
20250214,135300,6090357200,37700,37700,37750,37700,15
20250214,135200,6089791600,37750,37700,37750,37700,153
20250214,135100,6084023400,37700,37700,37750,37700,130
20250214,135000,6079122300,37700,37700,37700,37700,93
20250214,134900,6075616200,37700,37700,37700,37700,72
20250214,134800,6072901800,37750,37750,37750,37700,2478
20250214,134700,5979463700,37700,37700,37700,37700,4
20250214,134600,5979312900,37700,37700,37700,37700,52
20250214,134500,5977352500,37700,37700,37750,37700,178
20250214,134400,5970641850,37750,37700,37750,37700,79
20250214,134300,5967663500,37700,37700,37700,37700,6
20250214,134200,5967437300,37700,37750,37750,37700,343
20250214,134100,5954489200,37700,37700,37750,37700,244
20250214,134000,5945283400,37700,37650,37750,37650,4013
20250214,133900,5794018350,37650,37650,37650,37650,33
20250214,133800,5792775900,37650,37700,37700,37650,4740
20250214,133700,5614126750,37700,37750,37750,37700,2818
20250214,133600,5507789100,37750,37750,37750,37750,455
20250214,133500,5490612850,37800,37750,37800,37750,380
20250214,133400,5476262400,37750,37800,37800,37750,158
20250214,133300,5470297700,37750,37750,37800,37750,81
20250214,133200,5467239750,37750,37750,37750,37750,132
20250214,133100,5462256750,37750,37750,37800,37750,723
20250214,133000,5434942500,37750,37800,37800,37750,673
20250214,132900,5409516150,37800,37750,37800,37750,250
20250214,132800,5400078500,37750,37750,37800,37750,213
20250214,132700,5392033750,37750,37750,37800,37750,349
20250214,132600,5378852000,37750,37750,37750,37750,150
20250214,132500,5373189500,37750,37750,37750,37750,102
20250214,132400,5369339000,37750,37750,37750,37750,422
20250214,132300,5353408500,37750,37800,37800,37750,582
20250214,132200,5331431600,37750,37750,37800,37750,99
20250214,132100,5327694250,37750,37800,37800,37750,85
20250214,132000,5324483750,37750,37800,37800,37750,167
20250214,131900,5318176400,37750,37800,37800,37750,310
20250214,131800,5306468250,37750,37750,37800,37750,167
20250214,131700,5300161400,37750,37750,37750,37750,98
20250214,131600,5296461900,37800,37750,37800,37750,686
20250214,131500,5270546150,37750,37750,37800,37750,98
20250214,131400,5266846550,37750,37800,37800,37750,184
20250214,131300,5259898300,37800,37750,37800,37750,19
20250214,131200,5259180900,37800,37750,37800,37750,36
20250214,131100,5257820250,37750,37750,37800,37750,124
20250214,131000,5253137750,37800,37750,37800,37750,60
20250214,130900,5250871200,37750,37800,37800,37750,7
20250214,130800,5250606800,37750,37750,37800,37750,205
20250214,130700,5242866600,37800,37750,37800,37750,83
20250214,130600,5239729650,37750,37750,37800,37750,119
20250214,130500,5235231850,37750,37800,37800,37750,14
20250214,130400,5234702850,37750,37750,37800,37750,7
20250214,130300,5234438500,37750,37750,37800,37750,31
20250214,130200,5233267550,37750,37800,37800,37750,10
20250214,130100,5232890000,37800,37750,37800,37750,676
20250214,130000,5207337250,37700,37750,37800,37650,11288
20250214,125900,4781243700,37700,37700,37750,37700,72
20250214,125800,4778528250,37700,37700,37700,37700,9
20250214,125700,4778188950,37700,37700,37700,37700,16
20250214,125600,4777585750,37700,37750,37750,37700,537
20250214,125500,4757338650,37750,37700,37750,37700,124
20250214,125400,4752660800,37750,37750,37750,37700,398
20250214,125300,4737641400,37700,37700,37750,37700,564
20250214,125200,4716375050,37700,37750,37750,37700,224
20250214,125100,4707925550,37700,37700,37700,37700,13
20250214,125000,4707435450,37700,37700,37750,37700,789
20250214,124900,4677686150,37700,37700,37700,37700,37
20250214,124800,4676291250,37700,37750,37750,37700,412
20250214,124700,4660756200,37700,37700,37750,37700,97
20250214,124600,4657095950,37700,37700,37750,37700,507
20250214,124500,4637979900,37750,37750,37750,37700,54
20250214,124400,4635942100,37700,37750,37750,37700,232
20250214,124300,4627185600,37700,37750,37750,37700,973
20250214,124200,4590498400,37750,37750,37750,37750,20
20250214,124100,4589743400,37700,37700,37700,37700,7
20250214,124000,4589479500,37700,37700,37750,37700,171
20250214,123900,4583032200,37700,37750,37750,37700,259
20250214,123800,4573255050,37800,37750,37800,37700,1552
20250214,123700,4514674300,37700,37700,37750,37700,9
20250214,123600,4514334800,37700,37700,37700,37700,21
20250214,123500,4513543100,37750,37700,37750,37650,2341
20250214,123400,4425291400,37650,37650,37700,37650,13
20250214,123300,4424801500,37650,37650,37700,37650,69
20250214,123200,4422203000,37650,37650,37700,37650,49
20250214,123100,4420356900,37650,37700,37700,37650,115
20250214,123000,4416021950,37650,37650,37700,37650,826
20250214,122900,4384901000,37700,37650,37700,37650,101
20250214,122800,4381096900,37650,37700,37700,37650,18
20250214,122700,4380419100,37650,37700,37700,37650,86
20250214,122600,4377177150,37700,37650,37700,37650,46
20250214,122500,4375443850,37650,37650,37700,37650,808
20250214,122400,4345022500,37650,37650,37700,37650,29
20250214,122300,4343929500,37700,37650,37700,37650,305
20250214,122200,4332432450,37650,37650,37700,37650,25
20250214,122100,4331490150,37650,37650,37650,37650,3
20250214,122000,4331377200,37700,37650,37700,37650,66
20250214,121900,4328890300,37650,37700,37700,37650,190
20250214,121800,4321728000,37650,37650,37650,37650,95
20250214,121700,4318151250,37650,37650,37700,37650,95
20250214,121600,4314572600,37650,37700,37700,37650,4
20250214,121500,4314421900,37650,37650,37650,37650,62
20250214,121400,4312087600,37650,37700,37700,37650,119
20250214,121300,4307605250,37700,37750,37750,37700,367
20250214,121200,4293768000,37700,37700,37700,37700,1320
20250214,121100,4244004000,37700,37750,37750,37700,11
20250214,121000,4243589050,37750,37750,37750,37750,196
20250214,120900,4236190050,37700,37700,37700,37700,23
20250214,120800,4235322950,37700,37650,37750,37650,2166
20250214,120700,4153605350,37650,37650,37650,37650,19
20250214,120600,4152890000,37650,37700,37700,37650,11
20250214,120500,4152475800,37650,37650,37700,37650,28
20250214,120400,4151421550,37650,37650,37700,37650,20
20250214,120300,4150667700,37700,37700,37700,37700,34
20250214,120200,4149385900,37700,37700,37700,37650,624
20250214,120100,4125861350,37700,37700,37750,37650,907
20250214,120000,4091671100,37700,37700,37750,37700,57
20250214,115900,4089520700,37700,37700,37750,37700,220
20250214,115800,4081220700,37700,37750,37750,37700,38
20250214,115700,4079786850,37700,37700,37700,37700,1
20250214,115600,4079749150,37700,37700,37700,37700,410
20250214,115500,4064292150,37700,37700,37750,37650,4403
20250214,115400,3898402550,37750,37700,37750,37700,29
20250214,115300,3897307850,37700,37750,37750,37700,633
20250214,115200,3873419800,37750,37700,37750,37700,297
20250214,115100,3862208350,37700,37700,37700,37700,346
20250214,115000,3849164150,37700,37750,37750,37700,24
20250214,114900,3848259300,37700,37700,37750,37650,356
20250214,114800,3834837750,37700,37650,37700,37650,12
20250214,114700,3834385450,37650,37650,37650,37650,1
20250214,114600,3834347800,37650,37700,37700,37650,17
20250214,114500,3833707100,37650,37650,37700,37650,177
20250214,114400,3827034400,37700,37700,37750,37700,631
20250214,114300,3803235950,37750,37750,37750,37700,12
20250214,114200,3802783300,37750,37650,37750,37650,5
20250214,114100,3802594850,37700,37700,37700,37700,793
20250214,114000,3772698750,37700,37700,37750,37700,2155
20250214,113900,3691355600,37650,37700,37700,37650,2329
20250214,113800,3603575600,37650,37700,37700,37650,84
20250214,113700,3600412000,37650,37700,37700,37650,270
20250214,113600,3590240350,37700,37650,37700,37650,320
20250214,113500,3578180600,37700,37650,37700,37650,25
20250214,113400,3577238250,37650,37700,37700,37650,15
20250214,113300,3576673200,37650,37650,37650,37650,15
20250214,113200,3576108450,37650,37650,37700,37650,37
20250214,113100,3574713850,37650,37700,37700,37650,10
20250214,113000,3574337100,37650,37650,37650,37650,10
20250214,112900,3573960600,37650,37700,37700,37650,101
20250214,112800,3570153550,37650,37700,37700,37650,244
20250214,112700,3560954850,37700,37700,37700,37650,88
20250214,112600,3557640450,37650,37650,37650,37650,154
20250214,112500,3551842350,37650,37650,37700,37650,40
20250214,112400,3550335900,37650,37600,37650,37600,430
20250214,112300,3534146550,37650,37650,37650,37600,342
20250214,112200,3521270400,37650,37600,37650,37600,37
20250214,112100,3519878750,37600,37600,37650,37600,276
20250214,112000,3509491650,37600,37600,37650,37600,447
20250214,111900,3492683750,37600,37650,37650,37600,36
20250214,111800,3491328800,37600,37600,37650,37600,155
20250214,111700,3485494250,37650,37650,37650,37600,26
20250214,111600,3484515450,37600,37600,37600,37600,1
20250214,111500,3484477850,37600,37650,37650,37600,300
20250214,111400,3473191800,37600,37650,37650,37600,8
20250214,111300,3472890950,37650,37600,37650,37600,434
20250214,111200,3456572500,37550,37600,37650,37550,178
20250214,111100,3449880050,37600,37600,37600,37600,1126
20250214,111000,3407542450,37600,37650,37650,37600,47
20250214,110900,3405775100,37600,37650,37650,37600,210
20250214,110800,3397869700,37650,37600,37650,37600,27
20250214,110700,3396853500,37600,37650,37650,37600,8
20250214,110600,3396552350,37600,37650,37650,37600,85
20250214,110500,3393352200,37600,37600,37650,37600,242
20250214,110400,3384241600,37600,37600,37650,37600,134
20250214,110300,3379201200,37600,37600,37600,37600,86
20250214,110200,3375967600,37700,37600,37700,37600,211
20250214,110100,3368027450,37600,37650,37700,37600,288
20250214,110000,3357184250,37600,37650,37700,37600,1039
20250214,105900,3318089350,37650,37600,37700,37600,823
20250214,105800,3287104150,37600,37600,37650,37600,179
20250214,105700,3280373500,37600,37600,37600,37550,20
20250214,105600,3279622150,37650,37600,37650,37550,354
20250214,105500,3266300950,37600,37600,37600,37600,101
20250214,105400,3262503350,37600,37600,37650,37550,127
20250214,105300,3257728600,37550,37550,37650,37550,28
20250214,105200,3256674600,37550,37600,37650,37550,1889
20250214,105100,3185573000,37650,37650,37650,37600,65
20250214,105000,3183128650,37600,37650,37650,37600,140
20250214,104900,3177859350,37550,37550,37600,37550,817
20250214,104800,3147140700,37550,37600,37600,37550,763
20250214,104700,3118453450,37600,37650,37650,37600,159
20250214,104600,3112467700,37650,37650,37650,37650,2
20250214,104500,3112392400,37600,37600,37650,37600,116
20250214,104400,3108030700,37600,37650,37650,37600,190
20250214,104300,3100878800,37600,37600,37600,37550,226
20250214,104200,3092381350,37550,37550,37600,37550,262
20250214,104100,3082532750,37600,37600,37600,37550,82
20250214,104000,3079449600,37600,37550,37600,37550,65
20250214,103900,3077006450,37600,37600,37650,37600,91
20250214,103800,3073582250,37600,37650,37650,37600,1244
20250214,103700,3026800600,37600,37600,37650,37600,31
20250214,103600,3025634850,37600,37600,37650,37600,19
20250214,103500,3024920350,37600,37650,37650,37600,521
20250214,103400,3005329850,37650,37650,37650,37600,44
20250214,103300,3003673600,37600,37600,37600,37600,1136
20250214,103200,2960960000,37550,37600,37650,37550,361
20250214,103100,2947388050,37600,37600,37600,37550,170
20250214,103000,2940996200,37600,37600,37600,37550,58
20250214,102900,2938815450,37600,37650,37650,37600,23
20250214,102800,2937950550,37600,37600,37650,37550,545
20250214,102700,2917450250,37550,37550,37600,37550,22
20250214,102600,2916624100,37600,37550,37650,37550,52
20250214,102500,2914670250,37650,37600,37650,37550,158
20250214,102400,2908729400,37600,37600,37600,37550,5
20250214,102300,2908541550,37550,37500,37550,37500,208
20250214,102200,2900735050,37550,37550,37550,37500,1337
20250214,102100,2850530950,37550,37550,37650,37550,14
20250214,102000,2850004600,37650,37550,37650,37500,265
20250214,101900,2840044000,37500,37550,37550,37500,144
20250214,101800,2834636950,37500,37450,37500,37450,231
20250214,101700,2825974600,37450,37500,37500,37450,56
20250214,101600,2823874750,37450,37450,37500,37450,37
20250214,101500,2822487400,37500,37550,37550,37450,2726
20250214,101400,2720218900,37550,37600,37650,37550,1409
20250214,101300,2667275900,37600,37600,37650,37550,903
20250214,101200,2633318700,37550,37600,37600,37550,12
20250214,101100,2632867750,37600,37600,37600,37600,1
20250214,101000,2632830150,37550,37600,37600,37550,188
20250214,100900,2625762750,37600,37600,37600,37550,106
20250214,100800,2621778050,37600,37550,37600,37550,813
20250214,100700,2591237050,37500,37550,37550,37500,617
20250214,100600,2568093850,37550,37500,37550,37500,3070
20250214,100500,2452953150,37550,37550,37600,37550,1472
20250214,100400,2397679400,37600,37550,37600,37500,908
20250214,100300,2363582700,37550,37550,37550,37500,254
20250214,100200,2354045100,37550,37550,37550,37550,589
20250214,100100,2331928150,37550,37550,37550,37500,203
20250214,100000,2324305550,37550,37500,37550,37500,376
20250214,095900,2310187900,37500,37500,37500,37450,708
20250214,095800,2283638000,37500,37550,37550,37500,844
20250214,095700,2251984950,37550,37500,37550,37500,276
20250214,095600,2241633700,37500,37500,37550,37500,1045
20250214,095500,2202444600,37450,37550,37550,37450,3541
20250214,095400,2069758650,37550,37600,37600,37500,3294
20250214,095300,1946217250,37600,37600,37650,37550,99
20250214,095200,1942495450,37600,37550,37600,37500,208
20250214,095100,1934683400,37550,37500,37550,37500,362
20250214,095000,1921093650,37500,37550,37600,37500,1948
20250214,094900,1847952100,37600,37600,37600,37550,75
20250214,094800,1845132800,37550,37550,37650,37550,184
20250214,094700,1838214650,37550,37550,37600,37550,626
20250214,094600,1814700900,37550,37600,37650,37550,744
20250214,094500,1786721550,37600,37600,37650,37600,371
20250214,094400,1772760050,37600,37600,37650,37550,43
20250214,094300,1771142750,37550,37600,37650,37550,139
20250214,094200,1765917650,37600,37600,37600,37550,102
20250214,094100,1762085800,37550,37600,37600,37550,1005
20250214,094000,1724329950,37550,37600,37600,37550,186
20250214,093900,1717341350,37550,37600,37650,37550,454
20250214,093800,1700268350,37600,37550,37600,37550,519
20250214,093700,1680761100,37550,37550,37600,37550,220
20250214,093600,1672495850,37550,37600,37650,37550,218
20250214,093500,1664306050,37600,37550,37650,37550,339
20250214,093400,1651574550,37600,37550,37650,37550,100
20250214,093300,1647817250,37500,37550,37650,37500,1363
20250214,093200,1596641350,37550,37600,37600,37550,112
20250214,093100,1592434250,37600,37500,37600,37500,84
20250214,093000,1589280000,37550,37500,37550,37500,382
20250214,092900,1574953250,37500,37500,37600,37500,353
20250214,092800,1561701700,37500,37450,37500,37450,1250
20250214,092700,1514829900,37450,37550,37600,37450,3816
20250214,092600,1371767100,37500,37600,37600,37500,1823
20250214,092500,1303316350,37650,37550,37650,37550,745
20250214,092400,1275303250,37600,37600,37600,37550,667
20250214,092300,1250230900,37550,37700,37700,37550,7799
20250214,092200,956957600,37700,37700,37700,37650,160
20250214,092100,950929650,37650,37650,37700,37650,144
20250214,092000,945507700,37700,37600,37700,37600,316
20250214,091900,933609250,37600,37650,37700,37600,534
20250214,091800,913506800,37600,37650,37700,37600,274
20250214,091700,903193000,37650,37700,37700,37650,157
20250214,091600,897281650,37650,37700,37750,37650,69
20250214,091500,894683550,37700,37600,37700,37600,439
20250214,091400,878154550,37700,37600,37700,37600,2673
20250214,091300,777600300,37700,37650,37700,37600,610
20250214,091200,754656600,37650,37650,37650,37600,319
20250214,091100,742646300,37650,37600,37650,37600,370
20250214,091000,728716900,37650,37650,37650,37600,1224
20250214,090900,682647950,37650,37650,37650,37600,906
20250214,090800,648553050,37650,37600,37650,37600,2245
20250214,090700,564097150,37650,37750,37750,37650,3290
20250214,090600,440112650,37700,37800,37800,37700,1524
20250214,090500,382590800,37750,37750,37750,37700,1898
20250214,090400,310951400,37800,37750,37800,37750,359
20250214,090300,297390000,37700,37700,37800,37700,1342
20250214,090200,246763250,37700,37750,37800,37700,500
20250214,090100,227883300,37750,37800,37800,37750,289
20250214,090000,216972750,37700,37850,37850,37650,5635