KissMeData/178920/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,203400,3578962850,20850,20850,20850,20850,16702
20250213,203300,3578962850,20850,20850,20850,20850,0
20250213,203200,3578962850,20850,20850,20850,20850,0
20250213,203100,3578962850,20850,20850,20850,20850,0
20250213,203000,3578962850,20850,20850,20850,20850,0
20250213,202900,3578962850,20850,20850,20850,20850,0
20250213,202800,3578962850,20850,20850,20850,20850,0
20250213,202700,3578962850,20850,20850,20850,20850,0
20250213,202600,3578962850,20850,20850,20850,20850,0
20250213,202500,3578962850,20850,20850,20850,20850,0
20250213,202400,3578962850,20850,20850,20850,20850,0
20250213,202300,3578962850,20850,20850,20850,20850,0
20250213,202200,3578962850,20850,20850,20850,20850,0
20250213,202100,3578962850,20850,20850,20850,20850,0
20250213,202000,3578962850,20850,20850,20850,20850,0
20250213,201900,3578962850,20850,20850,20850,20850,0
20250213,201800,3578962850,20850,20850,20850,20850,0
20250213,201700,3578962850,20850,20850,20850,20850,0
20250213,201600,3578962850,20850,20850,20850,20850,0
20250213,201500,3578962850,20850,20850,20850,20850,0
20250213,201400,3578962850,20850,20850,20850,20850,0
20250213,201300,3578962850,20850,20850,20850,20850,0
20250213,201200,3578962850,20850,20850,20850,20850,0
20250213,201100,3578962850,20850,20850,20850,20850,0
20250213,201000,3578962850,20850,20850,20850,20850,0
20250213,200900,3578962850,20850,20850,20850,20850,0
20250213,200800,3578962850,20850,20850,20850,20850,0
20250213,200700,3578962850,20850,20850,20850,20850,0
20250213,200600,3578962850,20850,20850,20850,20850,0
20250213,200500,3578962850,20850,20850,20850,20850,0
20250213,200400,3578962850,20850,20850,20850,20850,16702
20250213,200300,3578962850,20850,20850,20850,20850,0
20250213,200200,3578962850,20850,20850,20850,20850,0
20250213,200100,3578962850,20850,20850,20850,20850,0
20250213,200000,3578962850,20850,20850,20850,20850,0
20250213,195900,3578962850,20850,20850,20850,20850,0
20250213,195800,3578962850,20850,20850,20850,20850,0
20250213,195700,3578962850,20850,20850,20850,20850,0
20250213,195600,3578962850,20850,20850,20850,20850,0
20250213,195500,3578962850,20850,20850,20850,20850,0
20250213,195400,3578962850,20850,20850,20850,20850,0
20250213,195300,3578962850,20850,20850,20850,20850,0
20250213,195200,3578962850,20850,20850,20850,20850,0
20250213,195100,3578962850,20850,20850,20850,20850,0
20250213,195000,3578962850,20850,20850,20850,20850,0
20250213,194900,3578962850,20850,20850,20850,20850,0
20250213,194800,3578962850,20850,20850,20850,20850,0
20250213,194700,3578962850,20850,20850,20850,20850,0
20250213,194600,3578962850,20850,20850,20850,20850,0
20250213,194500,3578962850,20850,20850,20850,20850,0
20250213,194400,3578962850,20850,20850,20850,20850,0
20250213,194300,3578962850,20850,20850,20850,20850,0
20250213,194200,3578962850,20850,20850,20850,20850,0
20250213,194100,3578962850,20850,20850,20850,20850,0
20250213,194000,3578962850,20850,20850,20850,20850,0
20250213,193900,3578962850,20850,20850,20850,20850,0
20250213,193800,3578962850,20850,20850,20850,20850,0
20250213,193700,3578962850,20850,20850,20850,20850,0
20250213,193600,3578962850,20850,20850,20850,20850,0
20250213,193500,3578962850,20850,20850,20850,20850,0
20250213,193400,3578962850,20850,20850,20850,20850,16702
20250213,193300,3578962850,20850,20850,20850,20850,0
20250213,193200,3578962850,20850,20850,20850,20850,0
20250213,193100,3578962850,20850,20850,20850,20850,0
20250213,193000,3578962850,20850,20850,20850,20850,0
20250213,192900,3578962850,20850,20850,20850,20850,0
20250213,192800,3578962850,20850,20850,20850,20850,0
20250213,192700,3578962850,20850,20850,20850,20850,0
20250213,192600,3578962850,20850,20850,20850,20850,0
20250213,192500,3578962850,20850,20850,20850,20850,0
20250213,192400,3578962850,20850,20850,20850,20850,0
20250213,192300,3578962850,20850,20850,20850,20850,0
20250213,192200,3578962850,20850,20850,20850,20850,0
20250213,192100,3578962850,20850,20850,20850,20850,0
20250213,192000,3578962850,20850,20850,20850,20850,0
20250213,191900,3578962850,20850,20850,20850,20850,0
20250213,191800,3578962850,20850,20850,20850,20850,0
20250213,191700,3578962850,20850,20850,20850,20850,0
20250213,191600,3578962850,20850,20850,20850,20850,0
20250213,191500,3578962850,20850,20850,20850,20850,0
20250213,191400,3578962850,20850,20850,20850,20850,0
20250213,191300,3578962850,20850,20850,20850,20850,0
20250213,191200,3578962850,20850,20850,20850,20850,0
20250213,191100,3578962850,20850,20850,20850,20850,0
20250213,191000,3578962850,20850,20850,20850,20850,0
20250213,190900,3578962850,20850,20850,20850,20850,0
20250213,190800,3578962850,20850,20850,20850,20850,0
20250213,190700,3578962850,20850,20850,20850,20850,0
20250213,190600,3578962850,20850,20850,20850,20850,0
20250213,190500,3578962850,20850,20850,20850,20850,0
20250213,190400,3578962850,20850,20850,20850,20850,16702
20250213,190300,3578962850,20850,20850,20850,20850,0
20250213,190200,3578962850,20850,20850,20850,20850,0
20250213,190100,3578962850,20850,20850,20850,20850,0
20250213,190000,3578962850,20850,20850,20850,20850,0
20250213,185900,3578962850,20850,20850,20850,20850,0
20250213,185800,3578962850,20850,20850,20850,20850,0
20250213,185700,3578962850,20850,20850,20850,20850,0
20250213,185600,3578962850,20850,20850,20850,20850,0
20250213,185500,3578962850,20850,20850,20850,20850,0
20250213,185400,3578962850,20850,20850,20850,20850,0
20250213,185300,3578962850,20850,20850,20850,20850,0
20250213,185200,3578962850,20850,20850,20850,20850,0
20250213,185100,3578962850,20850,20850,20850,20850,0
20250213,185000,3578962850,20850,20850,20850,20850,0
20250213,184900,3578962850,20850,20850,20850,20850,0
20250213,184800,3578962850,20850,20850,20850,20850,0
20250213,184700,3578962850,20850,20850,20850,20850,0
20250213,184600,3578962850,20850,20850,20850,20850,0
20250213,184500,3578962850,20850,20850,20850,20850,0
20250213,184400,3578962850,20850,20850,20850,20850,0
20250213,184300,3578962850,20850,20850,20850,20850,0
20250213,184200,3578962850,20850,20850,20850,20850,0
20250213,184100,3578962850,20850,20850,20850,20850,0
20250213,184000,3578962850,20850,20850,20850,20850,0
20250213,183900,3578962850,20850,20850,20850,20850,0
20250213,183800,3578962850,20850,20850,20850,20850,0
20250213,183700,3578962850,20850,20850,20850,20850,0
20250213,183600,3578962850,20850,20850,20850,20850,0
20250213,183500,3578962850,20850,20850,20850,20850,0
20250213,183400,3578962850,20850,20850,20850,20850,16702
20250213,183300,3578962850,20850,20850,20850,20850,0
20250213,183200,3578962850,20850,20850,20850,20850,0
20250213,183100,3578962850,20850,20850,20850,20850,0
20250213,183000,3578962850,20850,20850,20850,20850,0
20250213,182900,3578962850,20850,20850,20850,20850,0
20250213,182800,3578962850,20850,20850,20850,20850,0
20250213,182700,3578962850,20850,20850,20850,20850,0
20250213,182600,3578962850,20850,20850,20850,20850,0
20250213,182500,3578962850,20850,20850,20850,20850,0
20250213,182400,3578962850,20850,20850,20850,20850,0
20250213,182300,3578962850,20850,20850,20850,20850,0
20250213,182200,3578962850,20850,20850,20850,20850,0
20250213,182100,3578962850,20850,20850,20850,20850,0
20250213,182000,3578962850,20850,20850,20850,20850,0
20250213,181900,3578962850,20850,20850,20850,20850,0
20250213,181800,3578962850,20850,20850,20850,20850,0
20250213,181700,3578962850,20850,20850,20850,20850,0
20250213,181600,3578962850,20850,20850,20850,20850,0
20250213,181500,3578962850,20850,20850,20850,20850,0
20250213,181400,3578962850,20850,20850,20850,20850,0
20250213,181300,3578962850,20850,20850,20850,20850,0
20250213,181200,3578962850,20850,20850,20850,20850,0
20250213,181100,3578962850,20850,20850,20850,20850,0
20250213,181000,3578962850,20850,20850,20850,20850,0
20250213,180900,3578962850,20850,20850,20850,20850,0
20250213,180800,3578962850,20850,20850,20850,20850,0
20250213,180700,3578962850,20850,20850,20850,20850,0
20250213,180600,3578962850,20850,20850,20850,20850,0
20250213,180500,3578962850,20850,20850,20850,20850,0
20250213,180400,3578962850,20850,20850,20850,20850,16702
20250213,180300,3578962850,20850,20850,20850,20850,0
20250213,180200,3578962850,20850,20850,20850,20850,0
20250213,180100,3578962850,20850,20850,20850,20850,0
20250213,180000,3578962850,20850,20850,20850,20850,0
20250213,175900,3578962850,20850,20850,20850,20850,0
20250213,175800,3578962850,20850,20850,20850,20850,0
20250213,175700,3578962850,20850,20850,20850,20850,0
20250213,175600,3578962850,20850,20850,20850,20850,0
20250213,175500,3578962850,20850,20850,20850,20850,0
20250213,175400,3578962850,20850,20850,20850,20850,0
20250213,175300,3578962850,20850,20850,20850,20850,0
20250213,175200,3578962850,20850,20850,20850,20850,0
20250213,175100,3578962850,20850,20850,20850,20850,0
20250213,175000,3578962850,20850,20850,20850,20850,0
20250213,174900,3578962850,20850,20850,20850,20850,0
20250213,174800,3578962850,20850,20850,20850,20850,0
20250213,174700,3578962850,20850,20850,20850,20850,0
20250213,174600,3578962850,20850,20850,20850,20850,0
20250213,174500,3578962850,20850,20850,20850,20850,0
20250213,174400,3578962850,20850,20850,20850,20850,0
20250213,174300,3578962850,20850,20850,20850,20850,0
20250213,174200,3578962850,20850,20850,20850,20850,0
20250213,174100,3578962850,20850,20850,20850,20850,0
20250213,174000,3578962850,20850,20850,20850,20850,0
20250213,173900,3578962850,20850,20850,20850,20850,0
20250213,173800,3578962850,20850,20850,20850,20850,0
20250213,173700,3578962850,20850,20850,20850,20850,0
20250213,173600,3578962850,20850,20850,20850,20850,0
20250213,173500,3578962850,20850,20850,20850,20850,0
20250213,173400,3578962850,20850,20850,20850,20850,16702
20250213,173300,3578962850,20850,20850,20850,20850,0
20250213,173200,3578962850,20850,20850,20850,20850,0
20250213,173100,3578962850,20850,20850,20850,20850,0
20250213,173000,3578962850,20850,20850,20850,20850,0
20250213,172900,3578962850,20850,20850,20850,20850,0
20250213,172800,3578962850,20850,20850,20850,20850,0
20250213,172700,3578962850,20850,20850,20850,20850,0
20250213,172600,3578962850,20850,20850,20850,20850,0
20250213,172500,3578962850,20850,20850,20850,20850,0
20250213,172400,3578962850,20850,20850,20850,20850,0
20250213,172300,3578962850,20850,20850,20850,20850,0
20250213,172200,3578962850,20850,20850,20850,20850,0
20250213,172100,3578962850,20850,20850,20850,20850,0
20250213,172000,3578962850,20850,20850,20850,20850,0
20250213,171900,3578962850,20850,20850,20850,20850,0
20250213,171800,3578962850,20850,20850,20850,20850,0
20250213,171700,3578962850,20850,20850,20850,20850,0
20250213,171600,3578962850,20850,20850,20850,20850,0
20250213,171500,3578962850,20850,20850,20850,20850,0
20250213,171400,3578962850,20850,20850,20850,20850,0
20250213,171300,3578962850,20850,20850,20850,20850,0
20250213,171200,3578962850,20850,20850,20850,20850,0
20250213,171100,3578962850,20850,20850,20850,20850,0
20250213,171000,3578962850,20850,20850,20850,20850,0
20250213,170900,3578962850,20850,20850,20850,20850,0
20250213,170800,3578962850,20850,20850,20850,20850,0
20250213,170700,3578962850,20850,20850,20850,20850,0
20250213,170600,3578962850,20850,20850,20850,20850,0
20250213,170500,3578962850,20850,20850,20850,20850,0
20250213,170400,3578962850,20850,20850,20850,20850,16702
20250213,170300,3578962850,20850,20850,20850,20850,0
20250213,170200,3578962850,20850,20850,20850,20850,0
20250213,170100,3578962850,20850,20850,20850,20850,0
20250213,170000,3578962850,20850,20850,20850,20850,0
20250213,165900,3578962850,20850,20850,20850,20850,0
20250213,165800,3578962850,20850,20850,20850,20850,0
20250213,165700,3578962850,20850,20850,20850,20850,0
20250213,165600,3578962850,20850,20850,20850,20850,0
20250213,165500,3578962850,20850,20850,20850,20850,0
20250213,165400,3578962850,20850,20850,20850,20850,0
20250213,165300,3578962850,20850,20850,20850,20850,0
20250213,165200,3578962850,20850,20850,20850,20850,0
20250213,165100,3578962850,20850,20850,20850,20850,0
20250213,165000,3578962850,20850,20850,20850,20850,0
20250213,164900,3578962850,20850,20850,20850,20850,0
20250213,164800,3578962850,20850,20850,20850,20850,0
20250213,164700,3578962850,20850,20850,20850,20850,0
20250213,164600,3578962850,20850,20850,20850,20850,0
20250213,164500,3578962850,20850,20850,20850,20850,0
20250213,164400,3578962850,20850,20850,20850,20850,0
20250213,164300,3578962850,20850,20850,20850,20850,0
20250213,164200,3578962850,20850,20850,20850,20850,0
20250213,164100,3578962850,20850,20850,20850,20850,0
20250213,164000,3578962850,20850,20850,20850,20850,0
20250213,163900,3578962850,20850,20850,20850,20850,0
20250213,163800,3578962850,20850,20850,20850,20850,0
20250213,163700,3578962850,20850,20850,20850,20850,0
20250213,163600,3578962850,20850,20850,20850,20850,0
20250213,163500,3578962850,20850,20850,20850,20850,0
20250213,163400,3578962850,20850,20850,20850,20850,16702
20250213,163300,3578962850,20850,20850,20850,20850,0
20250213,163200,3578962850,20850,20850,20850,20850,0
20250213,163100,3578962850,20850,20850,20850,20850,0
20250213,163000,3578962850,20850,20850,20850,20850,0
20250213,162900,3578962850,20850,20850,20850,20850,0
20250213,162800,3578962850,20850,20850,20850,20850,0
20250213,162700,3578962850,20850,20850,20850,20850,0
20250213,162600,3578962850,20850,20850,20850,20850,0
20250213,162500,3578962850,20850,20850,20850,20850,0
20250213,162400,3578962850,20850,20850,20850,20850,0
20250213,162300,3578962850,20850,20850,20850,20850,0
20250213,162200,3578962850,20850,20850,20850,20850,0
20250213,162100,3578962850,20850,20850,20850,20850,0
20250213,162000,3578962850,20850,20850,20850,20850,0
20250213,161900,3578962850,20850,20850,20850,20850,0
20250213,161800,3578962850,20850,20850,20850,20850,0
20250213,161700,3578962850,20850,20850,20850,20850,0
20250213,161600,3578962850,20850,20850,20850,20850,0
20250213,161500,3578962850,20850,20850,20850,20850,0
20250213,161400,3578962850,20850,20850,20850,20850,0
20250213,161300,3578962850,20850,20850,20850,20850,0
20250213,161200,3578962850,20850,20850,20850,20850,0
20250213,161100,3578962850,20850,20850,20850,20850,0
20250213,161000,3578962850,20850,20850,20850,20850,0
20250213,160900,3578962850,20850,20850,20850,20850,0
20250213,160800,3578962850,20850,20850,20850,20850,0
20250213,160700,3578962850,20850,20850,20850,20850,0
20250213,160600,3578962850,20850,20850,20850,20850,0
20250213,160500,3578962850,20850,20850,20850,20850,0
20250213,160400,3578962850,20850,20850,20850,20850,16702
20250213,160300,3578962850,20850,20850,20850,20850,0
20250213,160200,3578962850,20850,20850,20850,20850,0
20250213,160100,3578962850,20850,20850,20850,20850,0
20250213,160000,3578962850,20850,20850,20850,20850,0
20250213,155900,3578962850,20850,20850,20850,20850,0
20250213,155800,3578962850,20850,20850,20850,20850,0
20250213,155700,3578962850,20850,20850,20850,20850,0
20250213,155600,3578962850,20850,20850,20850,20850,0
20250213,155500,3578962850,20850,20850,20850,20850,0
20250213,155400,3578962850,20850,20850,20850,20850,0
20250213,155300,3578962850,20850,20850,20850,20850,0
20250213,155200,3578962850,20850,20850,20850,20850,0
20250213,155100,3578962850,20850,20850,20850,20850,0
20250213,155000,3578962850,20850,20850,20850,20850,0
20250213,154900,3578962850,20850,20850,20850,20850,0
20250213,154800,3578962850,20850,20850,20850,20850,0
20250213,154700,3578962850,20850,20850,20850,20850,0
20250213,154600,3578962850,20850,20850,20850,20850,0
20250213,154500,3578962850,20850,20850,20850,20850,0
20250213,154400,3578962850,20850,20850,20850,20850,0
20250213,154300,3578962850,20850,20850,20850,20850,0
20250213,154200,3578962850,20850,20850,20850,20850,0
20250213,154100,3578962850,20850,20850,20850,20850,0
20250213,154000,3578962850,20850,20850,20850,20850,0
20250213,153900,3578962850,20850,20850,20850,20850,0
20250213,153800,3578962850,20850,20850,20850,20850,0
20250213,153700,3578962850,20850,20850,20850,20850,0
20250213,153600,3578962850,20850,20850,20850,20850,0
20250213,153500,3578962850,20850,20850,20850,20850,0
20250213,153400,3578962850,20850,20850,20850,20850,16702
20250213,153300,3578962850,20850,20850,20850,20850,0
20250213,153200,3578962850,20850,20850,20850,20850,0
20250213,153100,3578962850,20850,20850,20850,20850,0
20250213,153000,3578962850,20850,20850,20850,20850,16702
20250213,152900,3230726150,20900,20900,20900,20900,0
20250213,152800,3230726150,20900,20900,20900,20900,0
20250213,152700,3230726150,20900,20900,20900,20900,0
20250213,152600,3230726150,20900,20900,20900,20900,0
20250213,152500,3230726150,20900,20900,20900,20900,0
20250213,152400,3230726150,20900,20900,20900,20900,0
20250213,152300,3230726150,20900,20900,20900,20900,0
20250213,152200,3230726150,20900,20900,20900,20900,0
20250213,152100,3230726150,20900,20900,20900,20900,0
20250213,152000,3230726150,20900,20900,20900,20900,0
20250213,151900,3230726150,20900,20950,21000,20900,461
20250213,151800,3221080500,20950,20900,21000,20900,389
20250213,151700,3212936200,20950,20900,20950,20900,432
20250213,151600,3203899300,20950,20900,20950,20900,324
20250213,151500,3197122950,20900,20900,20950,20900,223
20250213,151400,3192451650,20950,20900,20950,20900,170
20250213,151300,3188896300,20900,20900,20950,20850,1694
20250213,151200,3153498700,20900,20900,20950,20900,306
20250213,151100,3147101750,20900,20900,21000,20900,342
20250213,151000,3139941350,20900,21000,21000,20900,146
20250213,150900,3136880050,21000,20950,21000,20900,216
20250213,150800,3132352950,20950,20950,21000,20900,795
20250213,150700,3115695450,20900,21000,21000,20900,229
20250213,150600,3110893600,20900,20950,21000,20900,214
20250213,150500,3106409550,20900,20900,21000,20900,296
20250213,150400,3100209100,21000,21000,21000,20900,277
20250213,150300,3094405150,20950,21000,21000,20900,97
20250213,150200,3092369950,21000,20950,21000,20900,104
20250213,150100,3090189400,20950,21000,21000,20900,406
20250213,150000,3081676200,21000,20950,21000,20950,115
20250213,145900,3079263700,20950,20900,21050,20900,262
20250213,145800,3073773150,20900,20950,20950,20900,127
20250213,145700,3071115050,20900,20950,21000,20900,429
20250213,145600,3062131600,21000,20900,21000,20900,142
20250213,145500,3059155500,20950,20900,21000,20900,90
20250213,145400,3057269000,20900,20900,21000,20900,467
20250213,145300,3047487100,21000,21000,21000,20900,103
20250213,145200,3045328200,21000,20900,21000,20900,621
20250213,145100,3032334500,20950,20950,20950,20900,113
20250213,145000,3029967800,20900,20900,21000,20900,212
20250213,144900,3025530200,20950,20900,20950,20900,411
20250213,144800,3016938900,20900,20900,20950,20850,770
20250213,144700,3000838650,20850,20850,20900,20850,20
20250213,144600,3000421200,20850,20800,20900,20800,129
20250213,144500,2997729200,20800,20800,20850,20800,21
20250213,144400,2997291900,20800,20850,20900,20800,512
20250213,144300,2986623300,20900,20800,20900,20800,34
20250213,144200,2985914150,20850,20850,20900,20800,384
20250213,144100,2977910850,20850,20800,20900,20800,45
20250213,144000,2976972950,20850,20850,20850,20800,257
20250213,143900,2971619100,20850,20800,20850,20800,184
20250213,143800,2967785900,20800,20850,20850,20800,159
20250213,143700,2964472150,20800,20850,20850,20800,92
20250213,143600,2962554700,20800,20800,20850,20800,62
20250213,143500,2961262650,20850,20800,20850,20800,142
20250213,143400,2958302900,20800,20800,20850,20800,584
20250213,143300,2946155350,20800,20750,20850,20750,277
20250213,143200,2940383200,20750,20750,20800,20750,200
20250213,143100,2936231850,20750,20750,20800,20750,562
20250213,143000,2924550550,20750,20750,20800,20750,82
20250213,142900,2922848650,20750,20750,20800,20750,326
20250213,142800,2916077200,20750,20800,20800,20750,138
20250213,142700,2913213350,20750,20850,20850,20750,6951
20250213,142600,2768408650,20850,20850,20900,20850,83
20250213,142500,2766677750,20850,20850,20900,20850,708
20250213,142400,2751903950,20850,20850,20900,20850,184
20250213,142300,2748065400,20850,20900,20900,20850,159
20250213,142200,2744744400,20900,20850,20900,20850,587
20250213,142100,2732500000,20850,20850,20950,20850,271
20250213,142000,2726840700,20850,20850,20900,20850,234
20250213,141900,2721958950,20850,20900,20900,20850,121
20250213,141800,2719430250,20850,20900,20900,20850,123
20250213,141700,2716860100,20900,20900,20950,20900,44
20250213,141600,2715940150,20950,20900,20950,20900,336
20250213,141500,2708906650,20900,20900,20900,20900,188
20250213,141400,2704977450,20950,20850,20950,20850,793
20250213,141300,2688397850,20850,20850,20900,20850,56
20250213,141200,2687229900,20850,20900,20950,20850,242
20250213,141100,2682171300,20900,20900,20900,20850,687
20250213,141000,2667815750,20850,20900,20900,20850,347
20250213,140900,2660565850,20950,20900,20950,20900,64
20250213,140800,2659227850,20900,20900,20950,20900,200
20250213,140700,2655040850,20900,20900,20900,20900,159
20250213,140600,2651717750,20900,20850,20950,20850,265
20250213,140500,2646179900,20850,20850,20900,20850,177
20250213,140400,2642482950,20850,20950,20950,20850,251
20250213,140300,2637236100,20900,20900,20950,20900,205
20250213,140200,2632951550,20950,20900,20950,20900,390
20250213,140100,2624792800,20950,20950,21000,20900,275
20250213,140000,2619034950,20950,20950,21000,20950,358
20250213,135900,2611525600,20950,20950,21000,20950,23
20250213,135800,2611043000,20950,20950,20950,20950,121
20250213,135700,2608508050,20900,20900,20950,20900,154
20250213,135600,2605284150,20950,20900,21000,20900,90
20250213,135500,2603399400,20900,20950,21000,20900,456
20250213,135400,2593857350,21000,21000,21000,20900,287
20250213,135300,2587837450,20950,21000,21000,20900,230
20250213,135200,2583017700,20950,20950,21000,20900,245
20250213,135100,2577884600,20900,20950,20950,20900,403
20250213,135000,2569449500,20900,20900,20900,20900,45
20250213,134900,2568509000,20900,20900,21000,20900,218
20250213,134800,2563945850,20900,20950,20950,20900,83
20250213,134700,2562210750,20950,20900,20950,20900,191
20250213,134600,2558210850,20900,20900,20950,20900,327
20250213,134500,2551372500,20900,20900,20950,20900,223
20250213,134400,2546705750,20900,20950,20950,20900,17
20250213,134300,2546350100,20900,20950,20950,20900,252
20250213,134200,2541074950,20900,20900,20950,20900,187
20250213,134100,2537166400,20900,20950,20950,20900,240
20250213,134000,2532144350,20900,20900,20950,20900,101
20250213,133900,2530032400,20900,20900,20950,20900,215
20250213,133800,2525531450,20900,20900,20900,20900,46
20250213,133700,2524570050,20900,20900,20950,20900,80
20250213,133600,2522896150,20950,20900,20950,20850,873
20250213,133500,2504653500,21000,20900,21000,20850,398
20250213,133400,2496327550,20850,20800,20900,20800,245
20250213,133300,2491213200,20900,20850,20900,20800,535
20250213,133200,2480071250,20850,20800,20850,20800,360
20250213,133100,2472567850,20850,20800,20850,20800,151
20250213,133000,2469426600,20850,20800,20850,20800,206
20250213,132900,2465134800,20800,20800,20850,20800,33
20250213,132800,2464448000,20800,20800,20850,20800,194
20250213,132700,2460407200,20800,20800,20850,20800,137
20250213,132600,2457557150,20850,20750,20850,20750,80
20250213,132500,2455894500,20750,20800,20800,20750,298
20250213,132400,2449702900,20800,20800,20850,20750,171
20250213,132300,2446141200,20800,20800,20800,20750,151
20250213,132200,2443000850,20800,20750,20800,20750,157
20250213,132100,2439736900,20750,20750,20800,20750,176
20250213,132000,2436079900,20750,20750,20750,20700,238
20250213,131900,2431144250,20750,20750,20800,20750,38
20250213,131800,2430355300,20750,20800,20800,20700,1266
20250213,131700,2404104300,20750,20750,20800,20750,261
20250213,131600,2398688250,20750,20750,20750,20750,166
20250213,131500,2395243750,20800,20750,20800,20750,870
20250213,131400,2377182750,20750,20800,20800,20750,196
20250213,131300,2373114650,20800,20750,20800,20750,196
20250213,131200,2369038200,20750,20800,20800,20750,108
20250213,131100,2366797000,20750,20750,20800,20750,391
20250213,131000,2358668400,20800,20750,20800,20750,255
20250213,130900,2353373150,20750,20800,20850,20750,1492
20250213,130800,2322349100,20800,20800,20850,20800,75
20250213,130700,2320789050,20800,20800,20850,20800,224
20250213,130600,2316123450,20800,20850,20850,20800,33
20250213,130500,2315436950,20800,20800,20850,20800,254
20250213,130400,2310147050,20850,20800,20850,20800,81
20250213,130300,2308461550,20800,20800,20850,20800,217
20250213,130200,2303941850,20800,20800,20850,20800,141
20250213,130100,2301008950,20850,20800,20850,20800,132
20250213,130000,2298257050,20800,20850,20850,20800,355
20250213,125900,2290872600,20800,20800,20850,20800,263
20250213,125800,2285395800,20800,20850,20850,20800,540
20250213,125700,2274150900,20850,20900,20900,20850,166
20250213,125600,2270683200,20850,20850,20900,20850,96
20250213,125500,2268680050,20950,20900,20950,20850,468
20250213,125400,2258909900,20900,20850,20900,20850,323
20250213,125300,2252169600,20850,20900,20900,20850,141
20250213,125200,2249229700,20900,20900,20900,20850,440
20250213,125100,2240039300,20900,20900,20950,20900,68
20250213,125000,2238617650,20950,20900,20950,20850,168
20250213,124900,2235111400,20850,20850,20900,20850,294
20250213,124800,2228969550,20850,20850,20900,20850,191
20250213,124700,2224980950,20850,20850,20900,20850,116
20250213,124600,2222561900,20850,20850,20900,20850,265
20250213,124500,2217030450,20850,20800,20900,20800,114
20250213,124400,2214653950,20800,20850,20900,20800,364
20250213,124300,2207052400,20850,20900,20900,20850,48
20250213,124200,2206051150,20850,20850,20900,20800,443
20250213,124100,2196811300,20800,20850,20850,20800,210
20250213,124000,2192434150,20850,20900,20900,20850,192
20250213,123900,2188421500,20850,20850,20900,20850,153
20250213,123800,2185227950,20850,20850,20900,20850,170
20250213,123700,2181677350,20850,20800,20850,20800,103
20250213,123600,2179532050,20800,20900,20900,20800,99
20250213,123500,2177464550,20850,20850,20850,20800,216
20250213,123400,2172964900,20800,20800,20850,20800,48
20250213,123300,2171966450,20800,20900,20900,20750,337
20250213,123200,2164935750,20800,20850,20900,20800,379
20250213,123100,2157038550,20850,20800,20850,20750,1286
20250213,123000,2130272400,20800,20850,20850,20800,143
20250213,122900,2127294950,20800,20800,20850,20800,395
20250213,122800,2119067750,20800,20800,20800,20800,13
20250213,122700,2118797350,20800,20850,20850,20800,261
20250213,122600,2113361900,20850,20850,20850,20800,588
20250213,122500,2101114100,20800,20800,20850,20800,593
20250213,122400,2088773500,20800,20850,20850,20800,100
20250213,122300,2086692700,20800,20800,20850,20800,212
20250213,122200,2082276250,20800,20800,20850,20800,105
20250213,122100,2080089700,20800,20800,20850,20800,268
20250213,122000,2074505200,20800,20800,20850,20800,85
20250213,121900,2072737150,20800,20800,20900,20800,258
20250213,121800,2067357900,20800,20750,20950,20750,750
20250213,121700,2051676800,20750,20800,20850,20750,240
20250213,121600,2046684200,20800,20750,20900,20750,612
20250213,121500,2033951450,20750,20750,20800,20750,48
20250213,121400,2032954950,20800,20750,20800,20750,407
20250213,121300,2024502400,20800,20750,20850,20750,325
20250213,121200,2017753300,20750,20750,20800,20750,178
20250213,121100,2014054200,20800,20800,20800,20750,138
20250213,121000,2011189500,20750,20850,20850,20750,321
20250213,120900,2004509100,20850,20800,20850,20750,353
20250213,120800,1997164750,20850,20800,20850,20750,381
20250213,120700,1989241300,20750,20700,20900,20700,1223
20250213,120600,1963817350,20750,20750,20850,20700,1212
20250213,120500,1938654100,20800,20750,20800,20700,392
20250213,120400,1930518350,20750,20750,20750,20700,390
20250213,120300,1922431650,20700,20750,20750,20700,207
20250213,120200,1918142700,20700,20750,20750,20700,456
20250213,120100,1908691050,20700,20700,20750,20700,75
20250213,120000,1907138250,20700,20700,20750,20700,287
20250213,115900,1901189800,20700,20700,20750,20700,329
20250213,115800,1894367800,20700,20750,20800,20700,1616
20250213,115700,1860841050,20700,20750,20750,20700,55
20250213,115600,1859702350,20750,20750,20750,20700,211
20250213,115500,1855327700,20700,20750,20750,20700,58
20250213,115400,1854126700,20750,20750,20750,20700,157
20250213,115300,1850871050,20750,20700,20750,20700,682
20250213,115200,1836727450,20700,20700,20750,20700,511
20250213,115100,1826146250,20700,20700,20750,20700,190
20250213,115000,1822207050,20700,20750,20750,20700,119
20250213,114900,1819742750,20750,20700,20750,20700,274
20250213,114800,1814061000,20700,20750,20750,20700,103
20250213,114700,1811924500,20700,20700,20750,20700,237
20250213,114600,1807010700,20750,20700,20750,20700,200
20250213,114500,1802870300,20700,20700,20750,20700,136
20250213,114400,1800048900,20700,20700,20750,20700,183
20250213,114300,1796260350,20700,20750,20750,20700,179
20250213,114200,1792548700,20700,20700,20750,20700,64
20250213,114100,1791223050,20700,20700,20750,20700,272
20250213,114000,1785585800,20750,20750,20750,20700,116
20250213,113900,1783180300,20750,20750,20800,20750,69
20250213,113800,1781748500,20750,20750,20800,20700,275
20250213,113700,1776042950,20750,20750,20750,20700,328
20250213,113600,1769242450,20700,20750,20750,20700,193
20250213,113500,1765239550,20700,20750,20750,20700,110
20250213,113400,1762962450,20700,20700,20750,20700,233
20250213,113300,1758132950,20750,20750,20750,20700,102
20250213,113200,1756016750,20700,20700,20750,20700,215
20250213,113100,1751558850,20750,20750,20750,20750,252
20250213,113000,1746329850,20750,20750,20750,20750,121
20250213,112900,1743819100,20700,20750,20800,20700,164
20250213,112800,1740417800,20700,20700,20750,20700,849
20250213,112700,1722808000,20700,20700,20750,20700,46
20250213,112600,1721855200,20700,20700,20750,20700,199
20250213,112500,1717729650,20700,20750,20750,20700,37
20250213,112400,1716963600,20700,20700,20750,20700,872
20250213,112300,1698906150,20700,20750,20750,20700,3472
20250213,112200,1626897700,20750,20750,20800,20750,489
20250213,112100,1616741550,20750,20800,20800,20750,186
20250213,112000,1612881750,20750,20750,20850,20750,500
20250213,111900,1602485400,20750,20750,20800,20750,218
20250213,111800,1597961850,20750,20750,20800,20750,265
20250213,111700,1592452000,20750,20800,20800,20750,135
20250213,111600,1589649450,20800,20800,20800,20750,267
20250213,111500,1584101200,20800,20750,20800,20750,753
20250213,111400,1568461600,20750,20800,20800,20750,62
20250213,111300,1567174650,20800,20800,20800,20750,3204
20250213,111200,1500574850,20850,20900,20900,20800,919
20250213,111100,1481456400,20850,20850,20850,20800,190
20250213,111000,1477497200,20800,20800,20800,20800,47
20250213,110900,1476519600,20800,20850,20850,20800,305
20250213,110800,1470165100,20900,20800,20900,20800,318
20250213,110700,1463540350,20800,20850,20900,20800,578
20250213,110600,1451493400,20850,20850,20850,20850,48
20250213,110500,1450492600,20950,20850,20950,20850,126
20250213,110400,1447859650,20850,20850,20900,20850,76
20250213,110300,1446275000,20900,20800,20900,20800,442
20250213,110200,1437061900,20850,20850,20850,20800,213
20250213,110100,1432622400,20800,20800,20900,20800,343
20250213,110000,1425478900,20850,20900,20900,20850,668
20250213,105900,1411551000,20900,20900,20900,20850,209
20250213,105800,1407183200,20850,20850,20900,20850,818
20250213,105700,1390127850,20850,20900,20900,20850,159
20250213,105600,1386806850,20850,20850,20900,20850,263
20250213,105500,1381323200,20850,20900,20900,20850,189
20250213,105400,1377375200,20900,20900,20950,20850,245
20250213,105300,1372257650,20900,20850,20950,20850,193
20250213,105200,1368224600,20900,20900,20900,20850,199
20250213,105100,1364068500,20900,20900,20900,20850,105
20250213,105000,1361875650,20900,20850,20900,20850,132
20250213,104900,1359118450,20850,20900,20950,20850,125
20250213,104800,1356507850,20900,20900,20900,20850,363
20250213,104700,1348925700,20900,20850,20900,20850,68
20250213,104600,1347505050,20850,20900,20900,20850,359
20250213,104500,1340013350,20850,20850,20850,20850,53
20250213,104400,1338908300,20850,20900,20900,20850,432
20250213,104300,1329885050,20850,20850,20850,20850,100
20250213,104200,1327800050,20800,20850,20900,20800,251
20250213,104100,1322565700,20800,20850,20850,20800,94
20250213,104000,1320605900,20850,20850,20900,20800,583
20250213,103900,1308448850,20850,20850,20900,20850,75
20250213,103800,1306885050,20850,20850,20850,20850,88
20250213,103700,1305050250,20850,20800,20850,20800,299
20250213,103600,1298819750,20850,20850,20850,20800,267
20250213,103500,1293256550,20800,20800,20850,20800,100
20250213,103400,1291176500,20800,20800,20800,20800,28
20250213,103300,1290594100,20800,20850,20850,20800,359
20250213,103200,1283115850,20850,20800,20850,20800,25
20250213,103100,1282595200,20800,20850,20850,20800,2267
20250213,103000,1235338150,20900,20850,20900,20850,110
20250213,102900,1233042900,20900,20850,20950,20850,486
20250213,102800,1222899950,20850,20900,20950,20850,129
20250213,102700,1220207200,20900,20900,20900,20850,422
20250213,102600,1211392650,20850,20900,20900,20850,273
20250213,102500,1205689000,20900,20900,20950,20900,165
20250213,102400,1202234250,20900,20900,20950,20900,217
20250213,102300,1197695950,20900,20850,20950,20850,253
20250213,102200,1192409400,20850,20900,20900,20850,86
20250213,102100,1190613400,20850,20950,20950,20850,174
20250213,102000,1186972800,20850,20900,20900,20850,69
20250213,101900,1185531450,20900,21000,21000,20900,188
20250213,101800,1181586250,21000,20900,21000,20900,204
20250213,101700,1177315050,20900,20950,20950,20850,1096
20250213,101600,1154416550,20950,20900,20950,20900,70
20250213,101500,1152952900,20950,20950,20950,20900,299
20250213,101400,1146689350,20950,20900,20950,20900,76
20250213,101300,1145097450,20950,20850,20950,20850,219
20250213,101200,1140522900,20950,20950,20950,20900,609
20250213,101100,1127787400,20900,20900,20950,20900,81
20250213,101000,1126094050,20950,21000,21000,20900,344
20250213,100900,1118881400,21000,21000,21000,20950,294
20250213,100800,1112714250,20950,20900,21000,20900,346
20250213,100700,1105464050,20950,20950,20950,20950,15
20250213,100600,1105149800,20900,20950,20950,20900,173
20250213,100500,1101527100,20900,21000,21000,20900,272
20250213,100400,1095826350,21100,21000,21100,20950,360
20250213,100300,1088254050,21000,21000,21000,21000,200
20250213,100200,1084054050,20950,21000,21000,20950,178
20250213,100100,1080317950,20950,20950,21000,20950,161
20250213,100000,1076944950,20900,20900,21000,20900,587
20250213,095900,1064659900,20900,20900,20900,20900,47
20250213,095800,1063677600,20900,20950,20950,20900,172
20250213,095700,1060075950,20900,20900,20950,20900,116
20250213,095600,1057650050,20950,21000,21000,20900,189
20250213,095500,1053685700,20950,21000,21000,20950,336
20250213,095400,1046646200,20950,21050,21050,20950,32
20250213,095300,1045973700,21050,21050,21050,21000,486
20250213,095200,1035752050,21050,21000,21050,21000,85
20250213,095100,1033962950,21000,21100,21100,21000,526
20250213,095000,1022883550,21100,21150,21200,21100,987
20250213,094900,1001991900,21150,21100,21150,21050,205
20250213,094800,997660900,21100,21050,21150,21050,471
20250213,094700,987719550,21050,20950,21150,20950,1179
20250213,094600,962901800,21000,21000,21000,20950,310
20250213,094500,956394350,21000,20900,21000,20900,559
20250213,094400,944678700,20800,20900,20900,20800,332
20250213,094300,937770500,20950,20800,20950,20800,962
20250213,094200,917662550,20800,20800,20850,20800,198
20250213,094100,913539900,20800,20850,20850,20800,121
20250213,094000,911018900,20800,20800,20850,20800,109
20250213,093900,908748900,20850,20850,20850,20800,59
20250213,093800,907520250,20850,20800,20850,20800,435
20250213,093700,898459250,20800,20800,20800,20750,437
20250213,093600,889370000,20800,20850,20850,20800,127
20250213,093500,886727550,20850,20800,20850,20800,288
20250213,093400,880736050,20850,20800,20900,20800,165
20250213,093300,877300700,20750,21000,21000,20650,1867
20250213,093200,838532600,20950,20750,20950,20750,1589
20250213,093100,805408400,20800,20750,20800,20650,1121
20250213,093000,782195900,20750,20750,20750,20700,780
20250213,092900,766013450,20800,20800,20800,20700,68
20250213,092800,764601550,20800,20750,20800,20700,32
20250213,092700,763938700,20800,20750,20800,20700,392
20250213,092600,755809300,20800,20750,20850,20650,837
20250213,092500,738488550,20800,20750,20800,20750,579
20250213,092400,726461600,20750,20750,20800,20750,266
20250213,092300,720941850,20750,20750,20800,20650,3415
20250213,092200,650181950,20800,20850,20850,20750,1507
20250213,092100,618831700,20850,20900,20900,20800,528
20250213,092000,607828050,20850,20900,20900,20850,2230
20250213,091900,561291150,21000,21000,21000,20850,6374
20250213,091800,427988250,20950,21000,21050,20950,2570
20250213,091700,374000200,21000,21050,21050,21000,944
20250213,091600,354175850,21050,21150,21150,21050,1571
20250213,091500,321081000,21150,21100,21150,21100,29
20250213,091400,320468650,21100,21050,21150,21050,2258
20250213,091300,272826150,21050,21050,21100,21050,754
20250213,091200,256925750,21050,21200,21200,21000,2725
20250213,091100,199504800,21150,21250,21250,21150,550
20250213,091000,187847500,21200,21250,21250,21200,725
20250213,090900,172470350,21250,21250,21250,21250,802
20250213,090800,155427850,21250,21350,21350,21200,1565
20250213,090700,122104250,21350,21350,21400,21350,1242
20250213,090600,95541500,21350,21350,21400,21350,151
20250213,090500,92317300,21350,21400,21400,21350,74
20250213,090400,90737100,21350,21300,21350,21250,468
20250213,090300,80768150,21300,21500,21550,21150,2859
20250213,090200,19957350,21450,21500,21500,21450,165
20250213,090100,16417750,21500,21500,21500,21400,24
20250213,090000,15902750,21500,21600,21700,21500,738