KissMeData/189300/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,203700,4210548250,38700,38700,38700,38700,1389
20250212,203600,4210548250,38700,38700,38700,38700,0
20250212,203500,4210548250,38700,38700,38700,38700,0
20250212,203400,4210548250,38700,38700,38700,38700,0
20250212,203300,4210548250,38700,38700,38700,38700,0
20250212,203200,4210548250,38700,38700,38700,38700,0
20250212,203100,4210548250,38700,38700,38700,38700,0
20250212,203000,4210548250,38700,38700,38700,38700,0
20250212,202900,4210548250,38700,38700,38700,38700,0
20250212,202800,4210548250,38700,38700,38700,38700,0
20250212,202700,4210548250,38700,38700,38700,38700,0
20250212,202600,4210548250,38700,38700,38700,38700,0
20250212,202500,4210548250,38700,38700,38700,38700,0
20250212,202400,4210548250,38700,38700,38700,38700,0
20250212,202300,4210548250,38700,38700,38700,38700,0
20250212,202200,4210548250,38700,38700,38700,38700,0
20250212,202100,4210548250,38700,38700,38700,38700,0
20250212,202000,4210548250,38700,38700,38700,38700,0
20250212,201900,4210548250,38700,38700,38700,38700,0
20250212,201800,4210548250,38700,38700,38700,38700,0
20250212,201700,4210548250,38700,38700,38700,38700,0
20250212,201600,4210548250,38700,38700,38700,38700,0
20250212,201500,4210548250,38700,38700,38700,38700,0
20250212,201400,4210548250,38700,38700,38700,38700,0
20250212,201300,4210548250,38700,38700,38700,38700,0
20250212,201200,4210548250,38700,38700,38700,38700,0
20250212,201100,4210548250,38700,38700,38700,38700,0
20250212,201000,4210548250,38700,38700,38700,38700,0
20250212,200900,4210548250,38700,38700,38700,38700,0
20250212,200800,4210548250,38700,38700,38700,38700,0
20250212,200700,4210548250,38700,38700,38700,38700,1389
20250212,200600,4210548250,38700,38700,38700,38700,0
20250212,200500,4210548250,38700,38700,38700,38700,0
20250212,200400,4210548250,38700,38700,38700,38700,0
20250212,200300,4210548250,38700,38700,38700,38700,0
20250212,200200,4210548250,38700,38700,38700,38700,0
20250212,200100,4210548250,38700,38700,38700,38700,0
20250212,200000,4210548250,38700,38700,38700,38700,0
20250212,195900,4210548250,38700,38700,38700,38700,0
20250212,195800,4210548250,38700,38700,38700,38700,0
20250212,195700,4210548250,38700,38700,38700,38700,0
20250212,195600,4210548250,38700,38700,38700,38700,0
20250212,195500,4210548250,38700,38700,38700,38700,0
20250212,195400,4210548250,38700,38700,38700,38700,0
20250212,195300,4210548250,38700,38700,38700,38700,0
20250212,195200,4210548250,38700,38700,38700,38700,0
20250212,195100,4210548250,38700,38700,38700,38700,0
20250212,195000,4210548250,38700,38700,38700,38700,0
20250212,194900,4210548250,38700,38700,38700,38700,0
20250212,194800,4210548250,38700,38700,38700,38700,0
20250212,194700,4210548250,38700,38700,38700,38700,0
20250212,194600,4210548250,38700,38700,38700,38700,0
20250212,194500,4210548250,38700,38700,38700,38700,0
20250212,194400,4210548250,38700,38700,38700,38700,0
20250212,194300,4210548250,38700,38700,38700,38700,0
20250212,194200,4210548250,38700,38700,38700,38700,0
20250212,194100,4210548250,38700,38700,38700,38700,0
20250212,194000,4210548250,38700,38700,38700,38700,0
20250212,193900,4210548250,38700,38700,38700,38700,0
20250212,193800,4210548250,38700,38700,38700,38700,0
20250212,193700,4210548250,38700,38700,38700,38700,1389
20250212,193600,4210548250,38700,38700,38700,38700,0
20250212,193500,4210548250,38700,38700,38700,38700,0
20250212,193400,4210548250,38700,38700,38700,38700,0
20250212,193300,4210548250,38700,38700,38700,38700,0
20250212,193200,4210548250,38700,38700,38700,38700,0
20250212,193100,4210548250,38700,38700,38700,38700,0
20250212,193000,4210548250,38700,38700,38700,38700,0
20250212,192900,4210548250,38700,38700,38700,38700,0
20250212,192800,4210548250,38700,38700,38700,38700,0
20250212,192700,4210548250,38700,38700,38700,38700,0
20250212,192600,4210548250,38700,38700,38700,38700,0
20250212,192500,4210548250,38700,38700,38700,38700,0
20250212,192400,4210548250,38700,38700,38700,38700,0
20250212,192300,4210548250,38700,38700,38700,38700,0
20250212,192200,4210548250,38700,38700,38700,38700,0
20250212,192100,4210548250,38700,38700,38700,38700,0
20250212,192000,4210548250,38700,38700,38700,38700,0
20250212,191900,4210548250,38700,38700,38700,38700,0
20250212,191800,4210548250,38700,38700,38700,38700,0
20250212,191700,4210548250,38700,38700,38700,38700,0
20250212,191600,4210548250,38700,38700,38700,38700,0
20250212,191500,4210548250,38700,38700,38700,38700,0
20250212,191400,4210548250,38700,38700,38700,38700,0
20250212,191300,4210548250,38700,38700,38700,38700,0
20250212,191200,4210548250,38700,38700,38700,38700,0
20250212,191100,4210548250,38700,38700,38700,38700,0
20250212,191000,4210548250,38700,38700,38700,38700,0
20250212,190900,4210548250,38700,38700,38700,38700,0
20250212,190800,4210548250,38700,38700,38700,38700,0
20250212,190700,4210548250,38700,38700,38700,38700,1389
20250212,190600,4210548250,38700,38700,38700,38700,0
20250212,190500,4210548250,38700,38700,38700,38700,0
20250212,190400,4210548250,38700,38700,38700,38700,0
20250212,190300,4210548250,38700,38700,38700,38700,0
20250212,190200,4210548250,38700,38700,38700,38700,0
20250212,190100,4210548250,38700,38700,38700,38700,0
20250212,190000,4210548250,38700,38700,38700,38700,0
20250212,185900,4210548250,38700,38700,38700,38700,0
20250212,185800,4210548250,38700,38700,38700,38700,0
20250212,185700,4210548250,38700,38700,38700,38700,0
20250212,185600,4210548250,38700,38700,38700,38700,0
20250212,185500,4210548250,38700,38700,38700,38700,0
20250212,185400,4210548250,38700,38700,38700,38700,0
20250212,185300,4210548250,38700,38700,38700,38700,0
20250212,185200,4210548250,38700,38700,38700,38700,0
20250212,185100,4210548250,38700,38700,38700,38700,0
20250212,185000,4210548250,38700,38700,38700,38700,0
20250212,184900,4210548250,38700,38700,38700,38700,0
20250212,184800,4210548250,38700,38700,38700,38700,0
20250212,184700,4210548250,38700,38700,38700,38700,0
20250212,184600,4210548250,38700,38700,38700,38700,0
20250212,184500,4210548250,38700,38700,38700,38700,0
20250212,184400,4210548250,38700,38700,38700,38700,0
20250212,184300,4210548250,38700,38700,38700,38700,0
20250212,184200,4210548250,38700,38700,38700,38700,0
20250212,184100,4210548250,38700,38700,38700,38700,0
20250212,184000,4210548250,38700,38700,38700,38700,0
20250212,183900,4210548250,38700,38700,38700,38700,0
20250212,183800,4210548250,38700,38700,38700,38700,0
20250212,183700,4210548250,38700,38700,38700,38700,1389
20250212,183600,4210548250,38700,38700,38700,38700,0
20250212,183500,4210548250,38700,38700,38700,38700,0
20250212,183400,4210548250,38700,38700,38700,38700,0
20250212,183300,4210548250,38700,38700,38700,38700,0
20250212,183200,4210548250,38700,38700,38700,38700,0
20250212,183100,4210548250,38700,38700,38700,38700,0
20250212,183000,4210548250,38700,38700,38700,38700,0
20250212,182900,4210548250,38700,38700,38700,38700,0
20250212,182800,4210548250,38700,38700,38700,38700,0
20250212,182700,4210548250,38700,38700,38700,38700,0
20250212,182600,4210548250,38700,38700,38700,38700,0
20250212,182500,4210548250,38700,38700,38700,38700,0
20250212,182400,4210548250,38700,38700,38700,38700,0
20250212,182300,4210548250,38700,38700,38700,38700,0
20250212,182200,4210548250,38700,38700,38700,38700,0
20250212,182100,4210548250,38700,38700,38700,38700,0
20250212,182000,4210548250,38700,38700,38700,38700,0
20250212,181900,4210548250,38700,38700,38700,38700,0
20250212,181800,4210548250,38700,38700,38700,38700,0
20250212,181700,4210548250,38700,38700,38700,38700,0
20250212,181600,4210548250,38700,38700,38700,38700,0
20250212,181500,4210548250,38700,38700,38700,38700,0
20250212,181400,4210548250,38700,38700,38700,38700,0
20250212,181300,4210548250,38700,38700,38700,38700,0
20250212,181200,4210548250,38700,38700,38700,38700,0
20250212,181100,4210548250,38700,38700,38700,38700,0
20250212,181000,4210548250,38700,38700,38700,38700,0
20250212,180900,4210548250,38700,38700,38700,38700,0
20250212,180800,4210548250,38700,38700,38700,38700,0
20250212,180700,4210548250,38700,38700,38700,38700,1389
20250212,180600,4210548250,38700,38700,38700,38700,0
20250212,180500,4210548250,38700,38700,38700,38700,0
20250212,180400,4210548250,38700,38700,38700,38700,0
20250212,180300,4210548250,38700,38700,38700,38700,0
20250212,180200,4210548250,38700,38700,38700,38700,0
20250212,180100,4210548250,38700,38700,38700,38700,0
20250212,180000,4210548250,38700,38700,38700,38700,0
20250212,175900,4210548250,38700,38700,38700,38700,0
20250212,175800,4210548250,38700,38700,38700,38700,0
20250212,175700,4210548250,38700,38700,38700,38700,0
20250212,175600,4210548250,38700,38700,38700,38700,0
20250212,175500,4210548250,38700,38700,38700,38700,0
20250212,175400,4210548250,38700,38700,38700,38700,0
20250212,175300,4210548250,38700,38700,38700,38700,0
20250212,175200,4210548250,38700,38700,38700,38700,0
20250212,175100,4210548250,38700,38700,38700,38700,0
20250212,175000,4210548250,38700,38700,38700,38700,0
20250212,174900,4210548250,38700,38700,38700,38700,0
20250212,174800,4210548250,38700,38700,38700,38700,0
20250212,174700,4210548250,38700,38700,38700,38700,0
20250212,174600,4210548250,38700,38700,38700,38700,0
20250212,174500,4210548250,38700,38700,38700,38700,0
20250212,174400,4210548250,38700,38700,38700,38700,0
20250212,174300,4210548250,38700,38700,38700,38700,0
20250212,174200,4210548250,38700,38700,38700,38700,0
20250212,174100,4210548250,38700,38700,38700,38700,0
20250212,174000,4210548250,38700,38700,38700,38700,0
20250212,173900,4210548250,38700,38700,38700,38700,0
20250212,173800,4210548250,38700,38700,38700,38700,0
20250212,173700,4210548250,38700,38700,38700,38700,1389
20250212,173600,4210548250,38700,38700,38700,38700,0
20250212,173500,4210548250,38700,38700,38700,38700,0
20250212,173400,4210548250,38700,38700,38700,38700,0
20250212,173300,4210548250,38700,38700,38700,38700,0
20250212,173200,4210548250,38700,38700,38700,38700,0
20250212,173100,4210548250,38700,38700,38700,38700,0
20250212,173000,4210548250,38700,38700,38700,38700,0
20250212,172900,4210548250,38700,38700,38700,38700,0
20250212,172800,4210548250,38700,38700,38700,38700,0
20250212,172700,4210548250,38700,38700,38700,38700,0
20250212,172600,4210548250,38700,38700,38700,38700,0
20250212,172500,4210548250,38700,38700,38700,38700,0
20250212,172400,4210548250,38700,38700,38700,38700,0
20250212,172300,4210548250,38700,38700,38700,38700,0
20250212,172200,4210548250,38700,38700,38700,38700,0
20250212,172100,4210548250,38700,38700,38700,38700,0
20250212,172000,4210548250,38700,38700,38700,38700,0
20250212,171900,4210548250,38700,38700,38700,38700,0
20250212,171800,4210548250,38700,38700,38700,38700,0
20250212,171700,4210548250,38700,38700,38700,38700,0
20250212,171600,4210548250,38700,38700,38700,38700,0
20250212,171500,4210548250,38700,38700,38700,38700,0
20250212,171400,4210548250,38700,38700,38700,38700,0
20250212,171300,4210548250,38700,38700,38700,38700,0
20250212,171200,4210548250,38700,38700,38700,38700,0
20250212,171100,4210548250,38700,38700,38700,38700,0
20250212,171000,4210548250,38700,38700,38700,38700,0
20250212,170900,4210548250,38700,38700,38700,38700,0
20250212,170800,4210548250,38700,38700,38700,38700,0
20250212,170700,4210548250,38700,38700,38700,38700,1389
20250212,170600,4210548250,38700,38700,38700,38700,0
20250212,170500,4210548250,38700,38700,38700,38700,0
20250212,170400,4210548250,38700,38700,38700,38700,0
20250212,170300,4210548250,38700,38700,38700,38700,0
20250212,170200,4210548250,38700,38700,38700,38700,0
20250212,170100,4210548250,38700,38700,38700,38700,0
20250212,170000,4210548250,38700,38700,38700,38700,0
20250212,165900,4210548250,38700,38700,38700,38700,0
20250212,165800,4210548250,38700,38700,38700,38700,0
20250212,165700,4210548250,38700,38700,38700,38700,0
20250212,165600,4210548250,38700,38700,38700,38700,0
20250212,165500,4210548250,38700,38700,38700,38700,0
20250212,165400,4210548250,38700,38700,38700,38700,0
20250212,165300,4210548250,38700,38700,38700,38700,0
20250212,165200,4210548250,38700,38700,38700,38700,0
20250212,165100,4210548250,38700,38700,38700,38700,0
20250212,165000,4210548250,38700,38700,38700,38700,0
20250212,164900,4210548250,38700,38700,38700,38700,0
20250212,164800,4210548250,38700,38700,38700,38700,0
20250212,164700,4210548250,38700,38700,38700,38700,0
20250212,164600,4210548250,38700,38700,38700,38700,0
20250212,164500,4210548250,38700,38700,38700,38700,0
20250212,164400,4210548250,38700,38700,38700,38700,0
20250212,164300,4210548250,38700,38700,38700,38700,0
20250212,164200,4210548250,38700,38700,38700,38700,0
20250212,164100,4210548250,38700,38700,38700,38700,0
20250212,164000,4210548250,38700,38700,38700,38700,0
20250212,163900,4210548250,38700,38700,38700,38700,0
20250212,163800,4210548250,38700,38700,38700,38700,0
20250212,163700,4210548250,38700,38700,38700,38700,1389
20250212,163600,4210548250,38700,38700,38700,38700,0
20250212,163500,4210548250,38700,38700,38700,38700,0
20250212,163400,4210548250,38700,38700,38700,38700,0
20250212,163300,4210548250,38700,38700,38700,38700,0
20250212,163200,4210548250,38700,38700,38700,38700,0
20250212,163100,4210548250,38700,38700,38700,38700,0
20250212,163000,4210548250,38700,38700,38700,38700,0
20250212,162900,4210548250,38700,38700,38700,38700,0
20250212,162800,4210548250,38700,38700,38700,38700,0
20250212,162700,4210548250,38700,38700,38700,38700,0
20250212,162600,4210548250,38700,38700,38700,38700,0
20250212,162500,4210548250,38700,38700,38700,38700,0
20250212,162400,4210548250,38700,38700,38700,38700,0
20250212,162300,4210548250,38700,38700,38700,38700,0
20250212,162200,4210548250,38700,38700,38700,38700,0
20250212,162100,4210548250,38700,38700,38700,38700,0
20250212,162000,4210548250,38700,38700,38700,38700,0
20250212,161900,4210548250,38700,38700,38700,38700,0
20250212,161800,4210548250,38700,38700,38700,38700,0
20250212,161700,4210548250,38700,38700,38700,38700,0
20250212,161600,4210548250,38700,38700,38700,38700,0
20250212,161500,4210548250,38700,38700,38700,38700,0
20250212,161400,4210548250,38700,38700,38700,38700,0
20250212,161300,4210548250,38700,38700,38700,38700,0
20250212,161200,4210548250,38700,38700,38700,38700,0
20250212,161100,4210548250,38700,38700,38700,38700,0
20250212,161000,4210548250,38700,38700,38700,38700,0
20250212,160900,4210548250,38700,38700,38700,38700,0
20250212,160800,4210548250,38700,38700,38700,38700,0
20250212,160700,4210548250,38700,38700,38700,38700,1389
20250212,160600,4210548250,38700,38700,38700,38700,0
20250212,160500,4210548250,38700,38700,38700,38700,0
20250212,160400,4210548250,38700,38700,38700,38700,0
20250212,160300,4210548250,38700,38700,38700,38700,0
20250212,160200,4210548250,38700,38700,38700,38700,0
20250212,160100,4210548250,38700,38700,38700,38700,0
20250212,160000,4210548250,38700,38700,38700,38700,0
20250212,155900,4210548250,38700,38700,38700,38700,0
20250212,155800,4210548250,38700,38700,38700,38700,0
20250212,155700,4210548250,38700,38700,38700,38700,0
20250212,155600,4210548250,38700,38700,38700,38700,0
20250212,155500,4210548250,38700,38700,38700,38700,0
20250212,155400,4210548250,38700,38700,38700,38700,0
20250212,155300,4210548250,38700,38700,38700,38700,0
20250212,155200,4210548250,38700,38700,38700,38700,0
20250212,155100,4210548250,38700,38700,38700,38700,0
20250212,155000,4210548250,38700,38700,38700,38700,0
20250212,154900,4210548250,38700,38700,38700,38700,0
20250212,154800,4210548250,38700,38700,38700,38700,0
20250212,154700,4210548250,38700,38700,38700,38700,0
20250212,154600,4210548250,38700,38700,38700,38700,0
20250212,154500,4210548250,38700,38700,38700,38700,0
20250212,154400,4210548250,38700,38700,38700,38700,0
20250212,154300,4210548250,38700,38700,38700,38700,0
20250212,154200,4210548250,38700,38700,38700,38700,0
20250212,154100,4210548250,38700,38700,38700,38700,0
20250212,154000,4210548250,38700,38700,38700,38700,0
20250212,153900,4210548250,38700,38700,38700,38700,0
20250212,153800,4210548250,38700,38700,38700,38700,0
20250212,153700,4210548250,38700,38700,38700,38700,1389
20250212,153600,4210548250,38700,38700,38700,38700,0
20250212,153500,4210548250,38700,38700,38700,38700,0
20250212,153400,4210548250,38700,38700,38700,38700,0
20250212,153300,4210548250,38700,38700,38700,38700,0
20250212,153200,4210548250,38700,38700,38700,38700,0
20250212,153100,4210548250,38700,38700,38700,38700,0
20250212,153000,4210548250,38700,38700,38700,38700,1389
20250212,152900,4156793950,38750,38750,38750,38750,0
20250212,152800,4156793950,38750,38750,38750,38750,0
20250212,152700,4156793950,38750,38750,38750,38750,0
20250212,152600,4156793950,38750,38750,38750,38750,0
20250212,152500,4156793950,38750,38750,38750,38750,0
20250212,152400,4156793950,38750,38750,38750,38750,0
20250212,152300,4156793950,38750,38750,38750,38750,0
20250212,152200,4156793950,38750,38750,38750,38750,0
20250212,152100,4156793950,38750,38750,38750,38750,0
20250212,152000,4156793950,38750,38750,38750,38750,0
20250212,151900,4156793950,38750,38700,38750,38650,566
20250212,151800,4134891650,38700,38650,38700,38650,56
20250212,151700,4132725100,38650,38700,38700,38650,34
20250212,151600,4131410800,38650,38700,38700,38650,20
20250212,151500,4130637750,38700,38650,38700,38650,61
20250212,151400,4128278800,38700,38650,38700,38650,48
20250212,151300,4126421450,38700,38600,38700,38600,114
20250212,151200,4122014500,38700,38600,38700,38600,167
20250212,151100,4115563000,38700,38600,38700,38600,184
20250212,151000,4108453550,38650,38600,38650,38600,202
20250212,150900,4100649650,38650,38600,38700,38600,76
20250212,150800,4097714000,38650,38650,38650,38550,289
20250212,150700,4086560450,38650,38600,38650,38600,205
20250212,150600,4078640850,38650,38600,38650,38600,177
20250212,150500,4071803450,38650,38650,38650,38600,216
20250212,150400,4063458750,38650,38650,38700,38600,244
20250212,150300,4054029900,38700,38700,38700,38650,151
20250212,150200,4048193050,38650,38600,38700,38600,102
20250212,150100,4044250250,38650,38650,38700,38650,148
20250212,150000,4038530000,38650,38650,38650,38650,243
20250212,145900,4029138050,38650,38700,38700,38650,129
20250212,145800,4024152150,38700,38650,38700,38600,242
20250212,145700,4014802950,38600,38650,38650,38600,105
20250212,145600,4010746600,38650,38650,38650,38600,175
20250212,145500,4003986000,38650,38650,38650,38650,120
20250212,145400,3999348000,38650,38650,38700,38650,335
20250212,145300,3986390850,38650,38650,38650,38650,174
20250212,145200,3979665750,38700,38650,38750,38650,106
20250212,145100,3975566800,38650,38700,38700,38650,491
20250212,145000,3956589050,38650,38650,38650,38650,160
20250212,144900,3950405050,38700,38700,38700,38700,107
20250212,144800,3946264150,38700,38750,38750,38700,383
20250212,144700,3931424750,38700,38700,38700,38700,78
20250212,144600,3928406150,38700,38700,38700,38700,229
20250212,144500,3919543850,38700,38650,38750,38650,379
20250212,144400,3904885300,38650,38650,38650,38650,93
20250212,144300,3901290850,38650,38600,38650,38600,410
20250212,144200,3885454350,38600,38600,38600,38600,310
20250212,144100,3873488350,38600,38600,38650,38600,127
20250212,144000,3868586000,38600,38600,38600,38600,147
20250212,143900,3862911800,38600,38600,38600,38600,124
20250212,143800,3858125400,38650,38600,38700,38550,1014
20250212,143700,3818961250,38600,38650,38650,38600,174
20250212,143600,3812244150,38650,38650,38650,38600,160
20250212,143500,3806063300,38650,38650,38650,38550,317
20250212,143400,3793824700,38650,38750,38750,38650,110
20250212,143300,3789572300,38750,38800,38800,38700,521
20250212,143200,3769378400,38800,38750,38900,38700,1915
20250212,143100,3695100950,38700,38500,38850,38500,2376
20250212,143000,3603136250,38500,38300,38600,38300,2163
20250212,142900,3519973300,38250,38250,38250,38250,102
20250212,142800,3516071800,38250,38200,38300,38200,428
20250212,142700,3499693350,38200,38250,38250,38200,165
20250212,142600,3493387100,38200,38250,38250,38200,74
20250212,142500,3490558450,38250,38200,38250,38200,289
20250212,142400,3479509200,38200,38200,38250,38200,143
20250212,142300,3474044750,38250,38250,38250,38200,357
20250212,142200,3460398550,38200,38200,38200,38200,138
20250212,142100,3455126950,38200,38200,38200,38200,94
20250212,142000,3451536150,38200,38250,38250,38200,139
20250212,141900,3446224400,38250,38200,38250,38200,115
20250212,141800,3441828900,38200,38200,38250,38200,126
20250212,141700,3437015650,38200,38250,38250,38200,328
20250212,141600,3424483600,38200,38200,38200,38200,74
20250212,141500,3421656800,38150,38150,38150,38100,471
20250212,141400,3403688450,38150,38150,38150,38150,137
20250212,141300,3398461900,38150,38200,38200,38150,98
20250212,141200,3394721350,38150,38050,38150,38050,667
20250212,141100,3369305350,38050,38050,38050,38050,129
20250212,141000,3364396900,38050,38050,38050,38050,137
20250212,140900,3359184050,38050,38050,38050,38050,152
20250212,140800,3353400450,38050,38050,38050,38050,74
20250212,140700,3350584750,38050,38050,38050,38050,149
20250212,140600,3344915300,38050,38050,38050,38050,165
20250212,140500,3338637050,38050,38050,38100,38050,302
20250212,140400,3327145650,38100,38100,38100,38050,90
20250212,140300,3323720400,38100,38100,38100,38100,89
20250212,140200,3320329500,38100,38100,38100,38100,138
20250212,140100,3315071700,38100,38200,38200,38100,638
20250212,140000,3290715000,38250,38100,38350,38100,1279
20250212,135900,3241831450,38050,38050,38100,38050,234
20250212,135800,3232925250,38050,38050,38050,38050,112
20250212,135700,3228663650,38050,38100,38100,38050,228
20250212,135600,3219984750,38050,38050,38050,38050,74
20250212,135500,3217169050,38050,38050,38200,38050,160
20250212,135400,3211077900,38100,38100,38100,38000,295
20250212,135300,3199854400,38050,38100,38100,38050,85
20250212,135200,3196619900,38100,38100,38150,38050,107
20250212,135100,3192544800,38150,38050,38200,38050,117
20250212,135000,3188089100,38100,38100,38100,38000,127
20250212,134900,3183257850,38050,38100,38100,38050,152
20250212,134800,3177474000,38050,38050,38100,38050,101
20250212,134700,3173630400,38150,38100,38150,38050,147
20250212,134600,3168032500,38150,38050,38150,38050,198
20250212,134500,3160493500,38150,38100,38150,38100,77
20250212,134400,3157559650,38100,38150,38150,38100,185
20250212,134300,3150509500,38150,38150,38250,38150,82
20250212,134200,3147381000,38150,38100,38150,38100,215
20250212,134100,3139187000,38150,38100,38150,38050,184
20250212,134000,3132179050,38100,38100,38100,38050,499
20250212,133900,3113167750,38150,38150,38150,38100,117
20250212,133800,3108709200,38100,38200,38200,38100,180
20250212,133700,3101844700,38100,38100,38150,38100,258
20250212,133600,3092008950,38050,38350,38350,38050,6130
20250212,133500,2857609150,38350,38400,38400,38350,144
20250212,133400,2852086700,38350,38400,38450,38350,433
20250212,133300,2835470050,38450,38400,38450,38400,27
20250212,133200,2834433200,38450,38450,38450,38450,31
20250212,133100,2833241250,38450,38400,38450,38400,185
20250212,133000,2826131950,38400,38400,38400,38400,1
20250212,132900,2826093550,38400,38400,38400,38400,1
20250212,132800,2826055150,38400,38400,38400,38400,8
20250212,132700,2825747950,38300,38400,38450,38300,226
20250212,132600,2817066000,38400,38300,38400,38300,776
20250212,132500,2787315350,38300,38350,38350,38300,5
20250212,132400,2787123750,38300,38300,38300,38300,5
20250212,132300,2786932250,38300,38300,38300,38300,177
20250212,132200,2780153150,38300,38350,38350,38300,10
20250212,132100,2779770100,38350,38350,38350,38350,1
20250212,132000,2779731750,38350,38350,38350,38350,53
20250212,131900,2777699200,38350,38350,38350,38350,2
20250212,131800,2777622500,38350,38350,38350,38350,51
20250212,131700,2775666650,38350,38350,38350,38350,0
20250212,131600,2775666650,38350,38350,38350,38350,0
20250212,131500,2775666650,38350,38350,38350,38350,0
20250212,131400,2775666650,38350,38350,38350,38350,78
20250212,131300,2772675350,38350,38350,38350,38350,0
20250212,131200,2772675350,38350,38350,38350,38350,5
20250212,131100,2772483600,38300,38300,38300,38300,14
20250212,131000,2771947400,38350,38350,38350,38350,2
20250212,130900,2771870700,38300,38350,38350,38300,23
20250212,130800,2770989650,38350,38350,38350,38350,41
20250212,130700,2769417300,38350,38350,38350,38350,6
20250212,130600,2769187200,38350,38300,38350,38300,53
20250212,130500,2767157200,38300,38300,38300,38300,101
20250212,130400,2763288900,38400,38400,38400,38400,9
20250212,130300,2762943300,38400,38400,38400,38400,3
20250212,130200,2762828100,38350,38350,38350,38350,30
20250212,130100,2761677600,38300,38300,38300,38300,10
20250212,130000,2761294600,38300,38300,38300,38300,171
20250212,125900,2754745300,38300,38250,38300,38250,163
20250212,125800,2748510450,38250,38250,38250,38250,1
20250212,125700,2748472200,38250,38250,38250,38250,14
20250212,125600,2747936700,38250,38250,38250,38250,17
20250212,125500,2747286450,38250,38200,38250,38200,113
20250212,125400,2742969750,38250,38250,38250,38250,14
20250212,125300,2742434250,38300,38250,38300,38250,301
20250212,125200,2730920950,38200,38200,38200,38200,100
20250212,125100,2727100950,38150,38150,38150,38150,52
20250212,125000,2725117150,38100,38100,38100,38100,1
20250212,124900,2725079050,38100,38100,38100,38100,0
20250212,124800,2725079050,38100,38100,38100,38100,0
20250212,124700,2725079050,38100,38150,38150,38100,58
20250212,124600,2722869150,38100,38100,38100,38100,26
20250212,124500,2721878550,38100,38100,38100,38100,16
20250212,124400,2721268950,38100,38100,38100,38100,10
20250212,124300,2720887950,38100,38100,38100,38100,10
20250212,124200,2720506950,38100,38150,38150,38100,96
20250212,124100,2716847850,38150,38150,38150,38150,88
20250212,124000,2713490650,38150,38150,38150,38150,38
20250212,123900,2712040950,38150,38100,38150,38100,240
20250212,123800,2702895900,38000,38000,38000,38000,10
20250212,123700,2702515900,38050,38050,38050,37950,1064
20250212,123600,2662100700,38000,38050,38050,38000,290
20250212,123500,2651074300,38000,38050,38050,38000,71
20250212,123400,2648375750,38050,38050,38050,38050,40
20250212,123300,2646853750,38050,38050,38050,38000,143
20250212,123200,2641414950,38050,38100,38100,38050,23
20250212,123100,2640539600,38000,38050,38050,38000,252
20250212,123000,2630963500,38100,38100,38150,38000,1960
20250212,122900,2556454100,38100,38100,38100,38100,600
20250212,122800,2533594100,38100,38100,38100,38100,0
20250212,122700,2533594100,38100,38100,38100,38100,0
20250212,122600,2533594100,38100,38150,38150,38100,64
20250212,122500,2531152900,38150,38300,38300,38150,429
20250212,122400,2514754900,38250,38250,38250,38250,137
20250212,122300,2509514650,38250,38250,38250,38250,9
20250212,122200,2509170400,38250,38250,38250,38250,64
20250212,122100,2506722400,38250,38250,38250,38250,101
20250212,122000,2502859150,38200,38200,38200,38200,1
20250212,121900,2502820950,38250,38250,38250,38250,1
20250212,121800,2502782700,38250,38200,38250,38200,25
20250212,121700,2501827650,38200,38200,38200,38200,104
20250212,121600,2497854850,38200,38200,38250,38200,12
20250212,121500,2497396400,38150,38150,38150,38150,93
20250212,121400,2493848450,38150,38150,38150,38150,2
20250212,121300,2493772150,38100,38100,38100,38100,10
20250212,121200,2493391150,38100,38100,38100,38100,0
20250212,121100,2493391150,38100,38100,38100,38100,0
20250212,121000,2493391150,38100,38100,38100,38100,53
20250212,120900,2491371850,38100,38100,38100,38050,728
20250212,120800,2463654550,38050,38150,38150,38000,2915
20250212,120700,2352742150,38150,38150,38150,38150,406
20250212,120600,2337253250,38150,38150,38150,38150,33
20250212,120500,2335994300,38150,38150,38150,38100,32
20250212,120400,2334774750,38100,38100,38100,38100,26
20250212,120300,2333784150,38100,38100,38150,38100,628
20250212,120200,2309856850,38150,38050,38150,38050,138
20250212,120100,2304599000,38050,38200,38200,38000,6337
20250212,120000,2063384000,38250,38300,38300,38250,541
20250212,115900,2042690150,38300,38300,38300,38300,377
20250212,115800,2028251050,38300,38300,38300,38300,143
20250212,115700,2022774150,38350,38350,38350,38350,21
20250212,115600,2021968800,38350,38350,38350,38350,51
20250212,115500,2020012950,38350,38350,38350,38300,182
20250212,115400,2013036950,38450,38350,38500,38350,506
20250212,115300,1993629100,38400,38500,38500,38400,792
20250212,115200,1963209000,38450,38450,38450,38450,0
20250212,115100,1963209000,38450,38450,38450,38450,0
20250212,115000,1963209000,38450,38450,38450,38450,127
20250212,114900,1958325850,38450,38450,38450,38450,0
20250212,114800,1958325850,38450,38450,38450,38450,0
20250212,114700,1958325850,38450,38500,38500,38450,233
20250212,114600,1949365400,38500,38500,38500,38500,38
20250212,114500,1947902400,38550,38550,38550,38550,1
20250212,114400,1947863850,38550,38550,38550,38550,8
20250212,114300,1947555450,38550,38550,38550,38550,105
20250212,114200,1943507700,38500,38500,38500,38500,125
20250212,114100,1938695200,38550,38550,38550,38550,72
20250212,114000,1935919600,38600,38600,38600,38600,0
20250212,113900,1935919600,38600,38600,38600,38600,0
20250212,113800,1935919600,38600,38600,38600,38600,6
20250212,113700,1935688000,38600,38600,38600,38600,2
20250212,113600,1935610800,38600,38600,38600,38600,0
20250212,113500,1935610800,38600,38600,38600,38600,10
20250212,113400,1935224800,38600,38650,38650,38600,123
20250212,113300,1930476500,38600,38600,38600,38600,0
20250212,113200,1930476500,38600,38600,38600,38600,27
20250212,113100,1929434300,38650,38650,38650,38650,1
20250212,113000,1929395650,38600,38600,38600,38600,0
20250212,112900,1929395650,38600,38600,38650,38600,1160
20250212,112800,1884587650,38600,38600,38600,38600,1
20250212,112700,1884549050,38600,38600,38600,38450,3012
20250212,112600,1768588700,38600,38600,38600,38600,112
20250212,112500,1764265500,38600,38600,38600,38600,166
20250212,112400,1757857900,38650,38650,38650,38650,60
20250212,112300,1755538900,38600,38600,38600,38600,45
20250212,112200,1753801900,38600,38600,38600,38600,0
20250212,112100,1753801900,38600,38600,38600,38600,0
20250212,112000,1753801900,38600,38650,38650,38600,11
20250212,111900,1753376900,38650,38650,38650,38650,2
20250212,111800,1753299600,38600,38650,38650,38600,77
20250212,111700,1750326050,38650,38650,38650,38650,0
20250212,111600,1750326050,38650,38650,38650,38600,108
20250212,111500,1746157150,38650,38650,38650,38650,30
20250212,111400,1744997650,38600,38600,38600,38600,24
20250212,111300,1744071250,38600,38600,38600,38600,25
20250212,111200,1743106250,38650,38650,38650,38650,0
20250212,111100,1743106250,38650,38650,38650,38650,34
20250212,111000,1741792150,38650,38650,38650,38650,0
20250212,110900,1741792150,38650,38650,38650,38650,15
20250212,110800,1741212400,38600,38550,38600,38550,20
20250212,110700,1740440650,38550,38550,38550,38550,0
20250212,110600,1740440650,38550,38550,38550,38550,0
20250212,110500,1740440650,38550,38600,38600,38550,88
20250212,110400,1737048000,38600,38600,38600,38600,0
20250212,110300,1737048000,38600,38600,38600,38600,333
20250212,110200,1724194200,38550,38550,38550,38550,151
20250212,110100,1718373150,38550,38550,38550,38550,0
20250212,110000,1718373150,38550,38550,38550,38550,23
20250212,105900,1717486500,38550,38600,38600,38550,47
20250212,105800,1715672750,38650,38650,38650,38650,1
20250212,105700,1715634100,38600,38650,38650,38600,4
20250212,105600,1715479550,38600,38650,38650,38600,53
20250212,105500,1713431150,38650,38600,38650,38600,104
20250212,105400,1709414100,38650,38600,38650,38600,21
20250212,105300,1708603450,38600,38600,38600,38550,14
20250212,105200,1708063100,38600,38600,38600,38600,16
20250212,105100,1707445500,38550,38600,38600,38550,102
20250212,105000,1703508350,38550,38600,38600,38550,30
20250212,104900,1702350400,38600,38600,38600,38600,55
20250212,104800,1700227400,38600,38600,38600,38600,3
20250212,104700,1700111600,38600,38550,38600,38550,2
20250212,104600,1700034450,38550,38550,38550,38550,2
20250212,104500,1699957350,38550,38550,38600,38550,3
20250212,104400,1699841650,38600,38600,38600,38550,53
20250212,104300,1697795900,38600,38600,38600,38600,0
20250212,104200,1697795900,38600,38600,38600,38600,22
20250212,104100,1696946700,38550,38600,38600,38550,777
20250212,104000,1666973550,38600,38600,38600,38600,133
20250212,103900,1661839750,38600,38600,38600,38600,1
20250212,103800,1661801150,38650,38650,38700,38600,264
20250212,103700,1651597550,38650,38700,38700,38650,35
20250212,103600,1650244750,38650,38650,38650,38650,20
20250212,103500,1649471750,38600,38600,38600,38600,1
20250212,103400,1649433150,38600,38600,38600,38600,0
20250212,103300,1649433150,38600,38600,38600,38600,1
20250212,103200,1649394550,38600,38650,38650,38600,83
20250212,103100,1646187750,38650,38650,38650,38650,10
20250212,103000,1645801250,38650,38600,38650,38550,27
20250212,102900,1644760000,38600,38600,38600,38600,337
20250212,102800,1631751800,38650,38650,38700,38650,53
20250212,102700,1629703300,38650,38650,38650,38600,14
20250212,102600,1629162250,38650,38650,38650,38650,5
20250212,102500,1628969000,38600,38600,38600,38600,202
20250212,102400,1621171800,38600,38600,38600,38600,105
20250212,102300,1617118800,38600,38600,38600,38600,237
20250212,102200,1607970600,38650,38700,38700,38650,109
20250212,102100,1603757150,38650,38650,38700,38650,95
20250212,102000,1600082850,38700,38700,38700,38700,0
20250212,101900,1600082850,38700,38650,38700,38650,401
20250212,101800,1584584150,38650,38650,38650,38650,150
20250212,101700,1578786650,38600,38600,38600,38600,1
20250212,101600,1578748050,38700,38700,38700,38600,225
20250212,101500,1570049150,38700,38750,38750,38700,433
20250212,101400,1553289800,38750,38600,38750,38600,4104
20250212,101300,1394489950,38600,38650,38650,38550,473
20250212,101200,1376249800,38650,38650,38700,38600,466
20250212,101100,1358242600,38550,38650,38650,38550,488
20250212,101000,1339420200,38600,38600,38600,38600,50
20250212,100900,1337490200,38550,38700,38700,38550,466
20250212,100800,1319503750,38700,38700,38700,38700,1
20250212,100700,1319465050,38650,38700,38700,38650,25
20250212,100600,1318498650,38750,38900,38900,38750,430
20250212,100500,1301814600,38850,38650,38850,38650,3440
20250212,100400,1168677650,38650,38650,38650,38650,238
20250212,100300,1159478950,38650,38650,38650,38650,0
20250212,100200,1159478950,38650,38650,38700,38600,3460
20250212,100100,1025756900,38600,38600,38650,38600,321
20250212,100000,1013363000,38600,38650,38650,38600,235
20250212,095900,1004283650,38600,38850,38850,38500,3517
20250212,095800,868620850,38750,38650,38850,38600,368
20250212,095700,854380450,38650,38650,38650,38600,424
20250212,095600,837998100,38700,38650,38700,38600,359
20250212,095500,824124900,38700,38750,38800,38650,724
20250212,095400,796090750,38750,38750,38800,38750,115
20250212,095300,791633550,38750,38800,38800,38750,96
20250212,095200,787912000,38950,39000,39050,38800,550
20250212,095100,766536550,39000,39050,39100,38950,458
20250212,095000,748660300,39150,39050,39150,38950,1488
20250212,094900,690576200,38950,38950,39100,38900,624
20250212,094800,666237900,38900,38950,38950,38850,671
20250212,094700,640134150,38950,39000,39000,38950,169
20250212,094600,633543950,39000,38950,39000,38950,11
20250212,094500,633115450,39000,38900,39000,38900,339
20250212,094400,619927950,38900,38900,38900,38900,11
20250212,094300,619500050,38850,38900,38900,38850,68
20250212,094200,616858150,38900,38850,38900,38850,283
20250212,094100,605858600,38850,38950,38950,38850,156
20250212,094000,599790150,38950,38950,38950,38950,173
20250212,093900,593051800,38950,38950,39000,38950,60
20250212,093800,590714750,38900,39100,39100,38900,150
20250212,093700,584870450,39050,38900,39050,38900,98
20250212,093600,581050250,38900,38850,38900,38850,137
20250212,093500,575722450,38850,38950,39000,38850,78
20250212,093400,572689300,39000,39150,39150,39000,280
20250212,093300,561749900,39050,39050,39200,39000,1199
20250212,093200,514854900,39100,38800,39100,38750,1376
20250212,093100,461286000,38750,38750,38750,38750,355
20250212,093000,447529750,38750,38750,38800,38750,215
20250212,092900,439193550,38750,38700,38750,38700,71
20250212,092800,436445300,38700,38750,38750,38700,7
20250212,092700,436174300,38750,38800,38800,38700,70
20250212,092600,433462300,38800,38750,38800,38700,340
20250212,092500,420289600,38700,38750,38750,38700,70
20250212,092400,417577150,38700,38650,38700,38650,434
20250212,092300,400789750,38650,38650,38700,38650,110
20250212,092200,396537150,38700,38600,38700,38600,528
20250212,092100,376130050,38650,38500,38650,38500,332
20250212,092000,363325050,38500,38500,38500,38500,31
20250212,091900,362131550,38450,38500,38500,38450,335
20250212,091800,349249100,38500,38450,38500,38450,10
20250212,091700,348864550,38500,38500,38550,38450,369
20250212,091600,334669200,38450,38350,38450,38350,532
20250212,091500,314248500,38350,38250,38350,38200,1266
20250212,091400,265824150,38200,38250,38250,38200,281
20250212,091300,255081200,38250,38250,38250,38250,691
20250212,091200,228650450,38350,38300,38350,38300,173
20250212,091100,222023900,38250,38150,38250,38150,510
20250212,091000,202539750,38150,38150,38150,38100,439
20250212,090900,185793700,38150,38150,38150,38150,13
20250212,090800,185297750,38200,38200,38200,38200,100
20250212,090700,181477750,38150,38150,38150,38150,141
20250212,090600,176098600,38200,38250,38250,38200,251
20250212,090500,166510350,38250,38250,38250,38200,63
20250212,090400,164101600,38200,38050,38250,38050,1567
20250212,090300,104334900,38100,38300,38400,38100,488
20250212,090200,85692550,38450,38300,38500,38000,771
20250212,090100,56258850,38300,38300,38350,38250,184
20250212,090000,49212000,38300,38450,38500,38300,1277