KissMeData/189300/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,203600,6189890700,40800,40800,40800,40800,2189
20250213,203500,6189890700,40800,40800,40800,40800,0
20250213,203400,6189890700,40800,40800,40800,40800,0
20250213,203300,6189890700,40800,40800,40800,40800,0
20250213,203200,6189890700,40800,40800,40800,40800,0
20250213,203100,6189890700,40800,40800,40800,40800,0
20250213,203000,6189890700,40800,40800,40800,40800,0
20250213,202900,6189890700,40800,40800,40800,40800,0
20250213,202800,6189890700,40800,40800,40800,40800,0
20250213,202700,6189890700,40800,40800,40800,40800,0
20250213,202600,6189890700,40800,40800,40800,40800,0
20250213,202500,6189890700,40800,40800,40800,40800,0
20250213,202400,6189890700,40800,40800,40800,40800,0
20250213,202300,6189890700,40800,40800,40800,40800,0
20250213,202200,6189890700,40800,40800,40800,40800,0
20250213,202100,6189890700,40800,40800,40800,40800,0
20250213,202000,6189890700,40800,40800,40800,40800,0
20250213,201900,6189890700,40800,40800,40800,40800,0
20250213,201800,6189890700,40800,40800,40800,40800,0
20250213,201700,6189890700,40800,40800,40800,40800,0
20250213,201600,6189890700,40800,40800,40800,40800,0
20250213,201500,6189890700,40800,40800,40800,40800,0
20250213,201400,6189890700,40800,40800,40800,40800,0
20250213,201300,6189890700,40800,40800,40800,40800,0
20250213,201200,6189890700,40800,40800,40800,40800,0
20250213,201100,6189890700,40800,40800,40800,40800,0
20250213,201000,6189890700,40800,40800,40800,40800,0
20250213,200900,6189890700,40800,40800,40800,40800,0
20250213,200800,6189890700,40800,40800,40800,40800,0
20250213,200700,6189890700,40800,40800,40800,40800,0
20250213,200600,6189890700,40800,40800,40800,40800,2189
20250213,200500,6189890700,40800,40800,40800,40800,0
20250213,200400,6189890700,40800,40800,40800,40800,0
20250213,200300,6189890700,40800,40800,40800,40800,0
20250213,200200,6189890700,40800,40800,40800,40800,0
20250213,200100,6189890700,40800,40800,40800,40800,0
20250213,200000,6189890700,40800,40800,40800,40800,0
20250213,195900,6189890700,40800,40800,40800,40800,0
20250213,195800,6189890700,40800,40800,40800,40800,0
20250213,195700,6189890700,40800,40800,40800,40800,0
20250213,195600,6189890700,40800,40800,40800,40800,0
20250213,195500,6189890700,40800,40800,40800,40800,0
20250213,195400,6189890700,40800,40800,40800,40800,0
20250213,195300,6189890700,40800,40800,40800,40800,0
20250213,195200,6189890700,40800,40800,40800,40800,0
20250213,195100,6189890700,40800,40800,40800,40800,0
20250213,195000,6189890700,40800,40800,40800,40800,0
20250213,194900,6189890700,40800,40800,40800,40800,0
20250213,194800,6189890700,40800,40800,40800,40800,0
20250213,194700,6189890700,40800,40800,40800,40800,0
20250213,194600,6189890700,40800,40800,40800,40800,0
20250213,194500,6189890700,40800,40800,40800,40800,0
20250213,194400,6189890700,40800,40800,40800,40800,0
20250213,194300,6189890700,40800,40800,40800,40800,0
20250213,194200,6189890700,40800,40800,40800,40800,0
20250213,194100,6189890700,40800,40800,40800,40800,0
20250213,194000,6189890700,40800,40800,40800,40800,0
20250213,193900,6189890700,40800,40800,40800,40800,0
20250213,193800,6189890700,40800,40800,40800,40800,0
20250213,193700,6189890700,40800,40800,40800,40800,0
20250213,193600,6189890700,40800,40800,40800,40800,2189
20250213,193500,6189890700,40800,40800,40800,40800,0
20250213,193400,6189890700,40800,40800,40800,40800,0
20250213,193300,6189890700,40800,40800,40800,40800,0
20250213,193200,6189890700,40800,40800,40800,40800,0
20250213,193100,6189890700,40800,40800,40800,40800,0
20250213,193000,6189890700,40800,40800,40800,40800,0
20250213,192900,6189890700,40800,40800,40800,40800,0
20250213,192800,6189890700,40800,40800,40800,40800,0
20250213,192700,6189890700,40800,40800,40800,40800,0
20250213,192600,6189890700,40800,40800,40800,40800,0
20250213,192500,6189890700,40800,40800,40800,40800,0
20250213,192400,6189890700,40800,40800,40800,40800,0
20250213,192300,6189890700,40800,40800,40800,40800,0
20250213,192200,6189890700,40800,40800,40800,40800,0
20250213,192100,6189890700,40800,40800,40800,40800,0
20250213,192000,6189890700,40800,40800,40800,40800,0
20250213,191900,6189890700,40800,40800,40800,40800,0
20250213,191800,6189890700,40800,40800,40800,40800,0
20250213,191700,6189890700,40800,40800,40800,40800,0
20250213,191600,6189890700,40800,40800,40800,40800,0
20250213,191500,6189890700,40800,40800,40800,40800,0
20250213,191400,6189890700,40800,40800,40800,40800,0
20250213,191300,6189890700,40800,40800,40800,40800,0
20250213,191200,6189890700,40800,40800,40800,40800,0
20250213,191100,6189890700,40800,40800,40800,40800,0
20250213,191000,6189890700,40800,40800,40800,40800,0
20250213,190900,6189890700,40800,40800,40800,40800,0
20250213,190800,6189890700,40800,40800,40800,40800,0
20250213,190700,6189890700,40800,40800,40800,40800,0
20250213,190600,6189890700,40800,40800,40800,40800,2189
20250213,190500,6189890700,40800,40800,40800,40800,0
20250213,190400,6189890700,40800,40800,40800,40800,0
20250213,190300,6189890700,40800,40800,40800,40800,0
20250213,190200,6189890700,40800,40800,40800,40800,0
20250213,190100,6189890700,40800,40800,40800,40800,0
20250213,190000,6189890700,40800,40800,40800,40800,0
20250213,185900,6189890700,40800,40800,40800,40800,0
20250213,185800,6189890700,40800,40800,40800,40800,0
20250213,185700,6189890700,40800,40800,40800,40800,0
20250213,185600,6189890700,40800,40800,40800,40800,0
20250213,185500,6189890700,40800,40800,40800,40800,0
20250213,185400,6189890700,40800,40800,40800,40800,0
20250213,185300,6189890700,40800,40800,40800,40800,0
20250213,185200,6189890700,40800,40800,40800,40800,0
20250213,185100,6189890700,40800,40800,40800,40800,0
20250213,185000,6189890700,40800,40800,40800,40800,0
20250213,184900,6189890700,40800,40800,40800,40800,0
20250213,184800,6189890700,40800,40800,40800,40800,0
20250213,184700,6189890700,40800,40800,40800,40800,0
20250213,184600,6189890700,40800,40800,40800,40800,0
20250213,184500,6189890700,40800,40800,40800,40800,0
20250213,184400,6189890700,40800,40800,40800,40800,0
20250213,184300,6189890700,40800,40800,40800,40800,0
20250213,184200,6189890700,40800,40800,40800,40800,0
20250213,184100,6189890700,40800,40800,40800,40800,0
20250213,184000,6189890700,40800,40800,40800,40800,0
20250213,183900,6189890700,40800,40800,40800,40800,0
20250213,183800,6189890700,40800,40800,40800,40800,0
20250213,183700,6189890700,40800,40800,40800,40800,0
20250213,183600,6189890700,40800,40800,40800,40800,2189
20250213,183500,6189890700,40800,40800,40800,40800,0
20250213,183400,6189890700,40800,40800,40800,40800,0
20250213,183300,6189890700,40800,40800,40800,40800,0
20250213,183200,6189890700,40800,40800,40800,40800,0
20250213,183100,6189890700,40800,40800,40800,40800,0
20250213,183000,6189890700,40800,40800,40800,40800,0
20250213,182900,6189890700,40800,40800,40800,40800,0
20250213,182800,6189890700,40800,40800,40800,40800,0
20250213,182700,6189890700,40800,40800,40800,40800,0
20250213,182600,6189890700,40800,40800,40800,40800,0
20250213,182500,6189890700,40800,40800,40800,40800,0
20250213,182400,6189890700,40800,40800,40800,40800,0
20250213,182300,6189890700,40800,40800,40800,40800,0
20250213,182200,6189890700,40800,40800,40800,40800,0
20250213,182100,6189890700,40800,40800,40800,40800,0
20250213,182000,6189890700,40800,40800,40800,40800,0
20250213,181900,6189890700,40800,40800,40800,40800,0
20250213,181800,6189890700,40800,40800,40800,40800,0
20250213,181700,6189890700,40800,40800,40800,40800,0
20250213,181600,6189890700,40800,40800,40800,40800,0
20250213,181500,6189890700,40800,40800,40800,40800,0
20250213,181400,6189890700,40800,40800,40800,40800,0
20250213,181300,6189890700,40800,40800,40800,40800,0
20250213,181200,6189890700,40800,40800,40800,40800,0
20250213,181100,6189890700,40800,40800,40800,40800,0
20250213,181000,6189890700,40800,40800,40800,40800,0
20250213,180900,6189890700,40800,40800,40800,40800,0
20250213,180800,6189890700,40800,40800,40800,40800,0
20250213,180700,6189890700,40800,40800,40800,40800,0
20250213,180600,6189890700,40800,40800,40800,40800,2189
20250213,180500,6189890700,40800,40800,40800,40800,0
20250213,180400,6189890700,40800,40800,40800,40800,0
20250213,180300,6189890700,40800,40800,40800,40800,0
20250213,180200,6189890700,40800,40800,40800,40800,0
20250213,180100,6189890700,40800,40800,40800,40800,0
20250213,180000,6189890700,40800,40800,40800,40800,0
20250213,175900,6189890700,40800,40800,40800,40800,0
20250213,175800,6189890700,40800,40800,40800,40800,0
20250213,175700,6189890700,40800,40800,40800,40800,0
20250213,175600,6189890700,40800,40800,40800,40800,0
20250213,175500,6189890700,40800,40800,40800,40800,0
20250213,175400,6189890700,40800,40800,40800,40800,0
20250213,175300,6189890700,40800,40800,40800,40800,0
20250213,175200,6189890700,40800,40800,40800,40800,0
20250213,175100,6189890700,40800,40800,40800,40800,0
20250213,175000,6189890700,40800,40800,40800,40800,0
20250213,174900,6189890700,40800,40800,40800,40800,0
20250213,174800,6189890700,40800,40800,40800,40800,0
20250213,174700,6189890700,40800,40800,40800,40800,0
20250213,174600,6189890700,40800,40800,40800,40800,0
20250213,174500,6189890700,40800,40800,40800,40800,0
20250213,174400,6189890700,40800,40800,40800,40800,0
20250213,174300,6189890700,40800,40800,40800,40800,0
20250213,174200,6189890700,40800,40800,40800,40800,0
20250213,174100,6189890700,40800,40800,40800,40800,0
20250213,174000,6189890700,40800,40800,40800,40800,0
20250213,173900,6189890700,40800,40800,40800,40800,0
20250213,173800,6189890700,40800,40800,40800,40800,0
20250213,173700,6189890700,40800,40800,40800,40800,0
20250213,173600,6189890700,40800,40800,40800,40800,2189
20250213,173500,6189890700,40800,40800,40800,40800,0
20250213,173400,6189890700,40800,40800,40800,40800,0
20250213,173300,6189890700,40800,40800,40800,40800,0
20250213,173200,6189890700,40800,40800,40800,40800,0
20250213,173100,6189890700,40800,40800,40800,40800,0
20250213,173000,6189890700,40800,40800,40800,40800,0
20250213,172900,6189890700,40800,40800,40800,40800,0
20250213,172800,6189890700,40800,40800,40800,40800,0
20250213,172700,6189890700,40800,40800,40800,40800,0
20250213,172600,6189890700,40800,40800,40800,40800,0
20250213,172500,6189890700,40800,40800,40800,40800,0
20250213,172400,6189890700,40800,40800,40800,40800,0
20250213,172300,6189890700,40800,40800,40800,40800,0
20250213,172200,6189890700,40800,40800,40800,40800,0
20250213,172100,6189890700,40800,40800,40800,40800,0
20250213,172000,6189890700,40800,40800,40800,40800,0
20250213,171900,6189890700,40800,40800,40800,40800,0
20250213,171800,6189890700,40800,40800,40800,40800,0
20250213,171700,6189890700,40800,40800,40800,40800,0
20250213,171600,6189890700,40800,40800,40800,40800,0
20250213,171500,6189890700,40800,40800,40800,40800,0
20250213,171400,6189890700,40800,40800,40800,40800,0
20250213,171300,6189890700,40800,40800,40800,40800,0
20250213,171200,6189890700,40800,40800,40800,40800,0
20250213,171100,6189890700,40800,40800,40800,40800,0
20250213,171000,6189890700,40800,40800,40800,40800,0
20250213,170900,6189890700,40800,40800,40800,40800,0
20250213,170800,6189890700,40800,40800,40800,40800,0
20250213,170700,6189890700,40800,40800,40800,40800,0
20250213,170600,6189890700,40800,40800,40800,40800,2189
20250213,170500,6189890700,40800,40800,40800,40800,0
20250213,170400,6189890700,40800,40800,40800,40800,0
20250213,170300,6189890700,40800,40800,40800,40800,0
20250213,170200,6189890700,40800,40800,40800,40800,0
20250213,170100,6189890700,40800,40800,40800,40800,0
20250213,170000,6189890700,40800,40800,40800,40800,0
20250213,165900,6189890700,40800,40800,40800,40800,0
20250213,165800,6189890700,40800,40800,40800,40800,0
20250213,165700,6189890700,40800,40800,40800,40800,0
20250213,165600,6189890700,40800,40800,40800,40800,0
20250213,165500,6189890700,40800,40800,40800,40800,0
20250213,165400,6189890700,40800,40800,40800,40800,0
20250213,165300,6189890700,40800,40800,40800,40800,0
20250213,165200,6189890700,40800,40800,40800,40800,0
20250213,165100,6189890700,40800,40800,40800,40800,0
20250213,165000,6189890700,40800,40800,40800,40800,0
20250213,164900,6189890700,40800,40800,40800,40800,0
20250213,164800,6189890700,40800,40800,40800,40800,0
20250213,164700,6189890700,40800,40800,40800,40800,0
20250213,164600,6189890700,40800,40800,40800,40800,0
20250213,164500,6189890700,40800,40800,40800,40800,0
20250213,164400,6189890700,40800,40800,40800,40800,0
20250213,164300,6189890700,40800,40800,40800,40800,0
20250213,164200,6189890700,40800,40800,40800,40800,0
20250213,164100,6189890700,40800,40800,40800,40800,0
20250213,164000,6189890700,40800,40800,40800,40800,0
20250213,163900,6189890700,40800,40800,40800,40800,0
20250213,163800,6189890700,40800,40800,40800,40800,0
20250213,163700,6189890700,40800,40800,40800,40800,0
20250213,163600,6189890700,40800,40800,40800,40800,2189
20250213,163500,6189890700,40800,40800,40800,40800,0
20250213,163400,6189890700,40800,40800,40800,40800,0
20250213,163300,6189890700,40800,40800,40800,40800,0
20250213,163200,6189890700,40800,40800,40800,40800,0
20250213,163100,6189890700,40800,40800,40800,40800,0
20250213,163000,6189890700,40800,40800,40800,40800,0
20250213,162900,6189890700,40800,40800,40800,40800,0
20250213,162800,6189890700,40800,40800,40800,40800,0
20250213,162700,6189890700,40800,40800,40800,40800,0
20250213,162600,6189890700,40800,40800,40800,40800,0
20250213,162500,6189890700,40800,40800,40800,40800,0
20250213,162400,6189890700,40800,40800,40800,40800,0
20250213,162300,6189890700,40800,40800,40800,40800,0
20250213,162200,6189890700,40800,40800,40800,40800,0
20250213,162100,6189890700,40800,40800,40800,40800,0
20250213,162000,6189890700,40800,40800,40800,40800,0
20250213,161900,6189890700,40800,40800,40800,40800,0
20250213,161800,6189890700,40800,40800,40800,40800,0
20250213,161700,6189890700,40800,40800,40800,40800,0
20250213,161600,6189890700,40800,40800,40800,40800,0
20250213,161500,6189890700,40800,40800,40800,40800,0
20250213,161400,6189890700,40800,40800,40800,40800,0
20250213,161300,6189890700,40800,40800,40800,40800,0
20250213,161200,6189890700,40800,40800,40800,40800,0
20250213,161100,6189890700,40800,40800,40800,40800,0
20250213,161000,6189890700,40800,40800,40800,40800,0
20250213,160900,6189890700,40800,40800,40800,40800,0
20250213,160800,6189890700,40800,40800,40800,40800,0
20250213,160700,6189890700,40800,40800,40800,40800,0
20250213,160600,6189890700,40800,40800,40800,40800,2189
20250213,160500,6189890700,40800,40800,40800,40800,0
20250213,160400,6189890700,40800,40800,40800,40800,0
20250213,160300,6189890700,40800,40800,40800,40800,0
20250213,160200,6189890700,40800,40800,40800,40800,0
20250213,160100,6189890700,40800,40800,40800,40800,0
20250213,160000,6189890700,40800,40800,40800,40800,0
20250213,155900,6189890700,40800,40800,40800,40800,0
20250213,155800,6189890700,40800,40800,40800,40800,0
20250213,155700,6189890700,40800,40800,40800,40800,0
20250213,155600,6189890700,40800,40800,40800,40800,0
20250213,155500,6189890700,40800,40800,40800,40800,0
20250213,155400,6189890700,40800,40800,40800,40800,0
20250213,155300,6189890700,40800,40800,40800,40800,0
20250213,155200,6189890700,40800,40800,40800,40800,0
20250213,155100,6189890700,40800,40800,40800,40800,0
20250213,155000,6189890700,40800,40800,40800,40800,0
20250213,154900,6189890700,40800,40800,40800,40800,0
20250213,154800,6189890700,40800,40800,40800,40800,0
20250213,154700,6189890700,40800,40800,40800,40800,0
20250213,154600,6189890700,40800,40800,40800,40800,0
20250213,154500,6189890700,40800,40800,40800,40800,0
20250213,154400,6189890700,40800,40800,40800,40800,0
20250213,154300,6189890700,40800,40800,40800,40800,0
20250213,154200,6189890700,40800,40800,40800,40800,0
20250213,154100,6189890700,40800,40800,40800,40800,0
20250213,154000,6189890700,40800,40800,40800,40800,0
20250213,153900,6189890700,40800,40800,40800,40800,0
20250213,153800,6189890700,40800,40800,40800,40800,0
20250213,153700,6189890700,40800,40800,40800,40800,0
20250213,153600,6189890700,40800,40800,40800,40800,2189
20250213,153500,6189890700,40800,40800,40800,40800,0
20250213,153400,6189890700,40800,40800,40800,40800,0
20250213,153300,6189890700,40800,40800,40800,40800,0
20250213,153200,6189890700,40800,40800,40800,40800,0
20250213,153100,6189890700,40800,40800,40800,40800,0
20250213,153000,6189890700,40800,40800,40800,40800,2189
20250213,152900,6100579500,40850,40850,40850,40850,0
20250213,152800,6100579500,40850,40850,40850,40850,0
20250213,152700,6100579500,40850,40850,40850,40850,0
20250213,152600,6100579500,40850,40850,40850,40850,0
20250213,152500,6100579500,40850,40850,40850,40850,0
20250213,152400,6100579500,40850,40850,40850,40850,0
20250213,152300,6100579500,40850,40850,40850,40850,0
20250213,152200,6100579500,40850,40850,40850,40850,0
20250213,152100,6100579500,40850,40850,40850,40850,0
20250213,152000,6100579500,40850,40850,40850,40850,0
20250213,151900,6100579500,40850,40850,40850,40800,748
20250213,151800,6070040000,40850,40800,40850,40800,21
20250213,151700,6069182850,40850,40800,40850,40750,731
20250213,151600,6039358750,40800,40800,40850,40800,220
20250213,151500,6030373950,40800,40800,40800,40800,63
20250213,151400,6027803550,40850,40850,40900,40850,263
20250213,151300,6017057200,40850,40800,40900,40800,508
20250213,151200,5996292750,40800,40850,40900,40800,88
20250213,151100,5992695300,40850,40800,40900,40800,122
20250213,151000,5987709050,40800,40800,40900,40800,101
20250213,150900,5983582550,40850,40850,40900,40800,77
20250213,150800,5980435000,40850,40800,40900,40800,159
20250213,150700,5973940650,40800,40850,40850,40800,126
20250213,150600,5968799350,40900,40850,40900,40800,211
20250213,150500,5960179650,40850,40850,40900,40800,619
20250213,150400,5934905900,40850,40800,40900,40750,582
20250213,150300,5911161650,40800,40800,40850,40800,193
20250213,150200,5903284200,40800,40800,40900,40800,83
20250213,150100,5899894100,40850,40800,40900,40800,88
20250213,150000,5896297500,40800,40800,40850,40800,111
20250213,145900,5891765300,40800,40900,40900,40800,223
20250213,145800,5882656650,40850,40850,40900,40850,80
20250213,145700,5879388100,40850,40850,40900,40850,106
20250213,145600,5875055250,40900,40850,40900,40850,268
20250213,145500,5864104300,40850,40900,40900,40850,552
20250213,145400,5841532500,40900,41000,41000,40900,166
20250213,145300,5834738850,40900,41000,41000,40900,878
20250213,145200,5798775000,40950,41000,41000,40950,108
20250213,145100,5794348900,40900,40950,40950,40900,201
20250213,145000,5786120400,40900,40950,40950,40900,95
20250213,144900,5782231350,40950,40900,40950,40900,48
20250213,144800,5780266800,40900,40900,40950,40900,155
20250213,144700,5773923050,40900,40900,40950,40900,103
20250213,144600,5769707650,40900,40900,40950,40900,237
20250213,144500,5760011250,40900,40950,41000,40900,221
20250213,144400,5750961000,40950,41050,41150,40950,909
20250213,144300,5713655950,41000,40800,41150,40800,10400
20250213,144200,5287770000,40800,40800,40800,40750,588
20250213,144100,5263781050,40750,40750,40750,40750,130
20250213,144000,5258483550,40750,40750,40800,40750,318
20250213,143900,5245522150,40750,40750,40800,40750,118
20250213,143800,5240709550,40750,40750,40800,40750,82
20250213,143700,5237365150,40800,40750,40800,40750,80
20250213,143600,5234102400,40750,40800,40800,40700,130
20250213,143500,5228801200,40700,40700,40800,40700,652
20250213,143400,5202228300,40700,40700,40750,40700,406
20250213,143300,5185692600,40650,40600,40700,40550,213
20250213,143200,5177037350,40550,40550,40550,40550,28
20250213,143100,5175901950,40550,40550,40600,40550,121
20250213,143000,5170991900,40600,40600,40650,40600,96
20250213,142900,5167091550,40600,40550,40600,40550,45
20250213,142800,5165265300,40600,40650,40650,40600,802
20250213,142700,5132665400,40700,40700,40700,40650,121
20250213,142600,5127741750,40700,40650,40700,40650,162
20250213,142500,5121152150,40700,40650,40700,40650,134
20250213,142400,5115698550,40650,40700,40700,40650,30
20250213,142300,5114478900,40700,40700,40750,40650,116
20250213,142200,5109758200,40750,40650,40750,40650,135
20250213,142100,5104262200,40700,40650,40700,40650,136
20250213,142000,5098728700,40700,40550,40700,40550,345
20250213,141900,5084709300,40550,40500,40600,40500,78
20250213,141800,5081544250,40500,40550,40600,40500,117
20250213,141700,5076797750,40600,40500,40600,40500,167
20250213,141600,5070021300,40500,40600,40600,40500,141
20250213,141500,5064302750,40550,40550,40550,40550,24
20250213,141400,5063329550,40550,40550,40550,40550,28
20250213,141300,5062194150,40600,40500,40600,40450,354
20250213,141200,5047845100,40500,40500,40600,40500,131
20250213,141100,5042534050,40600,40450,40600,40450,533
20250213,141000,5020921350,40450,40650,40700,40450,2998
20250213,140900,4899354900,40650,40600,40700,40600,160
20250213,140800,4892852400,40600,40600,40650,40600,207
20250213,140700,4884439450,40600,40600,40700,40600,85
20250213,140600,4880987800,40700,40650,40700,40600,316
20250213,140500,4868139350,40650,40700,40700,40650,114
20250213,140400,4863500750,40700,40700,40750,40700,63
20250213,140300,4860936550,40700,40700,40750,40700,96
20250213,140200,4857026500,40700,40650,40750,40650,88
20250213,140100,4853445300,40650,40700,40700,40650,808
20250213,140000,4820561850,40700,40750,40750,40700,78
20250213,135900,4817384400,40700,40800,40800,40700,146
20250213,135800,4811433000,40750,40750,40750,40750,26
20250213,135700,4810373500,40750,40750,40750,40700,82
20250213,135600,4807034650,40700,40700,40800,40700,85
20250213,135500,4803569200,40700,40750,40800,40700,110
20250213,135400,4799084900,40750,40750,40800,40750,358
20250213,135300,4784495950,40800,40750,40800,40750,79
20250213,135200,4781273700,40750,40850,40850,40750,100
20250213,135100,4777193200,40750,40800,40800,40750,165
20250213,135000,4770463550,40800,40800,40850,40800,107
20250213,134900,4766097700,40750,40800,40800,40750,180
20250213,134800,4758754650,40850,40800,40850,40800,284
20250213,134700,4747160850,40800,40750,40800,40750,187
20250213,134600,4739531700,40750,40800,40800,40750,125
20250213,134500,4734432650,40750,40750,40800,40750,74
20250213,134400,4731414400,40750,40800,40800,40750,284
20250213,134300,4719838200,40750,40750,40800,40750,128
20250213,134200,4714616550,40800,40850,40850,40750,178
20250213,134100,4707353900,40750,40800,40850,40750,621
20250213,134000,4682005100,40800,40750,40800,40750,116
20250213,133900,4677273550,40800,40750,40800,40750,86
20250213,133800,4673765750,40750,40750,40750,40700,74
20250213,133700,4670751150,40750,40700,40750,40700,115
20250213,133600,4666065900,40750,40750,40800,40700,76
20250213,133500,4662966850,40750,40800,40800,40700,749
20250213,133400,4632438350,40800,40800,40800,40750,90
20250213,133300,4628767350,40750,40800,40800,40750,663
20250213,133200,4601718150,40800,40750,40800,40750,119
20250213,133100,4596864750,40800,40750,40800,40750,103
20250213,133000,4592663500,40750,40700,40750,40700,202
20250213,132900,4584432950,40700,40650,40800,40650,1495
20250213,132800,4523554450,40700,40650,40700,40650,116
20250213,132700,4518834200,40650,40650,40700,40650,218
20250213,132600,4509963050,40700,40600,40700,40600,93
20250213,132500,4506180100,40600,40600,40650,40600,74
20250213,132400,4503172900,40600,40650,40650,40600,420
20250213,132300,4486103000,40650,40600,40650,40600,192
20250213,132200,4478305150,40600,40600,40600,40600,197
20250213,132100,4470306950,40600,40600,40650,40600,39
20250213,132000,4468722800,40650,40600,40650,40600,29
20250213,131900,4467545250,40600,40600,40600,40600,29
20250213,131800,4466367850,40600,40600,40650,40600,250
20250213,131700,4456217800,40600,40550,40600,40550,147
20250213,131600,4450253700,40550,40600,40600,40550,64
20250213,131500,4447658400,40600,40600,40600,40600,54
20250213,131400,4445466000,40550,40600,40600,40550,32
20250213,131300,4444166850,40600,40600,40600,40550,39
20250213,131200,4442583500,40600,40550,40650,40550,627
20250213,131100,4417133050,40550,40500,40550,40500,159
20250213,131000,4410687550,40500,40500,40500,40500,11
20250213,130900,4410242050,40500,40500,40500,40500,101
20250213,130800,4406151550,40500,40500,40500,40500,0
20250213,130700,4406151550,40500,40400,40500,40400,221
20250213,130600,4397220800,40400,40350,40400,40350,52
20250213,130500,4395122550,40250,40250,40250,40250,0
20250213,130400,4395122550,40250,40300,40300,40250,155
20250213,130300,4388881050,40300,40250,40300,40250,69
20250213,130200,4386103250,40250,40300,40300,40250,45
20250213,130100,4384291950,40250,40250,40250,40250,58
20250213,130000,4381957450,40300,40250,40300,40200,79
20250213,125900,4378777650,40250,40300,40300,40250,44
20250213,125800,4377005850,40300,40350,40350,40300,618
20250213,125700,4352079900,40350,40350,40400,40350,31
20250213,125600,4350828600,40350,40350,40350,40350,18
20250213,125500,4350102300,40350,40400,40400,40350,54
20250213,125400,4347920800,40400,40350,40400,40350,54
20250213,125300,4345741300,40400,40400,40400,40350,11
20250213,125200,4345297000,40400,40400,40400,40400,51
20250213,125100,4343236600,40400,40400,40450,40400,16
20250213,125000,4342590050,40400,40400,40400,40400,21
20250213,124900,4341741650,40400,40350,40400,40350,22
20250213,124800,4340853200,40350,40350,40400,40350,107
20250213,124700,4336531050,40350,40350,40400,40350,153
20250213,124600,4330350400,40350,40350,40350,40350,18
20250213,124500,4329624100,40350,40350,40350,40350,26
20250213,124400,4328575000,40400,40350,40400,40350,114
20250213,124300,4323969500,40350,40450,40450,40350,691
20250213,124200,4296041000,40450,40450,40500,40450,60
20250213,124100,4293613450,40450,40500,40550,40450,170
20250213,124000,4286728250,40500,40500,40500,40450,241
20250213,123900,4276972450,40500,40500,40500,40450,43
20250213,123800,4275231750,40500,40500,40500,40450,147
20250213,123700,4269283700,40500,40500,40550,40450,22
20250213,123600,4268392700,40500,40450,40500,40450,174
20250213,123500,4261346250,40500,40500,40500,40450,188
20250213,123400,4253733000,40550,40500,40550,40450,169
20250213,123300,4246885700,40550,40500,40550,40500,58
20250213,123200,4244534300,40500,40400,40550,40400,300
20250213,123100,4232375250,40400,40400,40450,40400,15
20250213,123000,4231768700,40400,40450,40450,40400,28
20250213,122900,4230636300,40450,40400,40450,40400,14
20250213,122800,4230070350,40400,40400,40550,40350,114
20250213,122700,4225463450,40400,40400,40550,40350,154
20250213,122600,4219238600,40450,40400,40450,40400,73
20250213,122500,4216288900,40400,40400,40450,40400,33
20250213,122400,4214954550,40400,40250,40400,40250,863
20250213,122300,4180101650,40250,40300,40300,40250,34
20250213,122200,4178733000,40250,40300,40350,40250,22
20250213,122100,4177846550,40250,40200,40300,40200,194
20250213,122000,4170037600,40200,40200,40200,40200,33
20250213,121900,4168711000,40200,40200,40200,40200,72
20250213,121800,4165816600,40200,40200,40250,40200,179
20250213,121700,4158620750,40200,40250,40250,40200,88
20250213,121600,4155079000,40250,40300,40300,40200,45
20250213,121500,4153266450,40250,40200,40250,40200,16
20250213,121400,4152623200,40250,40200,40250,40200,60
20250213,121300,4150209000,40200,40300,40300,40200,34
20250213,121200,4148839600,40250,40250,40250,40250,118
20250213,121100,4144090100,40250,40150,40250,40150,262
20250213,121000,4133559250,40150,40200,40250,40150,41
20250213,120900,4131910950,40250,40200,40300,40200,82
20250213,120800,4128611550,40200,40200,40250,40150,1556
20250213,120700,4066061350,40150,40250,40250,40150,432
20250213,120600,4048689400,40250,40200,40250,40200,63
20250213,120500,4046156450,40200,40200,40200,40150,76
20250213,120400,4043102650,40200,40150,40200,40150,62
20250213,120300,4040612700,40150,40200,40200,40150,134
20250213,120200,4035229350,40200,40200,40250,40200,82
20250213,120100,4031931950,40250,40200,40250,40200,90
20250213,120000,4028312300,40200,40200,40250,40150,347
20250213,115900,4014361800,40200,40200,40250,40200,45
20250213,115800,4012552000,40200,40200,40300,40200,570
20250213,115700,3989620900,40200,40250,40250,40200,102
20250213,115600,3985518650,40300,40350,40350,40300,249
20250213,115500,3975478700,40350,40350,40400,40350,147
20250213,115400,3969542250,40350,40300,40400,40300,234
20250213,115300,3960100100,40350,40400,40400,40300,343
20250213,115200,3946260150,40400,40400,40400,40400,83
20250213,115100,3942906950,40450,40400,40500,40400,97
20250213,115000,3938982150,40450,40400,40500,40400,70
20250213,114900,3936151050,40400,40500,40500,40400,767
20250213,114800,3905093000,40500,40500,40550,40500,135
20250213,114700,3899618950,40500,40500,40550,40500,90
20250213,114600,3895973900,40500,40550,40550,40500,74
20250213,114500,3892973400,40550,40550,40550,40500,98
20250213,114400,3889000450,40550,40550,40600,40550,130
20250213,114300,3883728850,40550,40600,40600,40550,193
20250213,114200,3875893200,40600,40650,40650,40600,59
20250213,114100,3873495450,40600,40600,40650,40600,81
20250213,114000,3870206600,40600,40700,40700,40600,130
20250213,113900,3864927650,40600,40700,40700,40600,187
20250213,113800,3857325000,40700,40650,40700,40650,493
20250213,113700,3837281600,40650,40650,40650,40650,259
20250213,113600,3826753250,40650,40650,40650,40600,211
20250213,113500,3818176250,40650,40700,40750,40650,294
20250213,113400,3806210450,40750,40750,40750,40700,271
20250213,113300,3795173650,40750,40650,40750,40650,1419
20250213,113200,3737391650,40550,40550,40700,40500,3377
20250213,113100,3600175950,40550,40500,40550,40500,306
20250213,113000,3587768100,40550,40500,40550,40500,120
20250213,112900,3582907700,40500,40500,40550,40500,121
20250213,112800,3578002200,40500,40350,40550,40350,1301
20250213,112700,3525334700,40400,40400,40400,40350,359
20250213,112600,3510831200,40400,40400,40400,40400,112
20250213,112500,3506306400,40400,40400,40450,40400,97
20250213,112400,3502387250,40450,40400,40450,40400,73
20250213,112300,3499434550,40400,40450,40450,40400,64
20250213,112200,3496846200,40450,40400,40500,40400,109
20250213,112100,3492434700,40400,40450,40450,40400,21
20250213,112000,3491585750,40450,40450,40450,40400,792
20250213,111900,3459549500,40450,40450,40450,40400,452
20250213,111800,3441266150,40400,40400,40450,40400,288
20250213,111700,3429618200,40400,40400,40400,40400,15
20250213,111600,3429012200,40400,40400,40400,40400,186
20250213,111500,3421497800,40400,40450,40450,40400,71
20250213,111400,3418627800,40450,40450,40450,40400,156
20250213,111300,3412317850,40450,40400,40450,40400,792
20250213,111200,3380290400,40350,40400,40400,40300,592
20250213,111100,3356393650,40350,40200,40350,40150,847
20250213,111000,3322261150,40150,40200,40200,40150,380
20250213,110900,3306985700,40200,40100,40200,40100,520
20250213,110800,3286088150,40150,40150,40150,40150,49
20250213,110700,3284120800,40100,40050,40150,40050,717
20250213,110600,3255352450,40050,40050,40050,40050,13
20250213,110500,3254831800,40050,40050,40100,40000,167
20250213,110400,3248146250,40050,40050,40050,40050,12
20250213,110300,3247665650,40050,40050,40050,40050,79
20250213,110200,3244501700,40100,40050,40100,40050,160
20250213,110100,3238085750,40050,40000,40100,40000,240
20250213,110000,3228482000,40000,40050,40050,40000,12
20250213,105900,3228001800,40050,40050,40050,40050,29
20250213,105800,3226840350,40050,40050,40050,40000,79
20250213,105700,3223678050,40050,40000,40050,40000,18
20250213,105600,3222957850,40000,40000,40000,40000,18
20250213,105500,3222237850,40000,40000,40050,40000,18
20250213,105400,3221517550,40000,40050,40050,40000,26
20250213,105300,3220477450,40000,40000,40000,40000,50
20250213,105200,3218477450,40000,40000,40050,40000,207
20250213,105100,3210197150,40000,39950,40000,39950,107
20250213,105000,3205917500,39950,39950,40000,39950,106
20250213,104900,3201677800,39950,39950,39950,39900,42
20250213,104800,3200000150,39950,39900,39950,39900,134
20250213,104700,3194646950,39900,39900,39900,39900,37
20250213,104600,3193170650,39900,39950,39950,39900,5
20250213,104500,3192971100,39900,39900,39950,39900,11
20250213,104400,3192532050,39900,39950,39950,39900,6
20250213,104300,3192292600,39900,39900,39950,39900,29
20250213,104200,3191135400,39900,39950,39950,39900,51
20250213,104100,3189100400,39900,39850,40000,39850,182
20250213,104000,3181832000,39850,39850,39900,39850,24
20250213,103900,3180875450,39850,39850,39900,39850,18
20250213,103800,3180157500,39850,39850,39900,39850,140
20250213,103700,3174578400,39850,39850,39900,39850,33
20250213,103600,3173261950,39850,39800,39850,39800,23
20250213,103500,3172345450,39800,39850,39850,39800,8
20250213,103400,3172026850,39800,39650,39950,39650,753
20250213,103300,3142055450,39650,39650,39700,39600,1315
20250213,103200,3089911950,39650,39650,39700,39650,78
20250213,103100,3086815950,39650,39700,39700,39650,168
20250213,103000,3080146450,39700,39700,39700,39700,32
20250213,102900,3078876050,39700,39700,39700,39700,57
20250213,102800,3076613150,39700,39750,39800,39700,615
20250213,102700,3052186650,39750,39750,39750,39750,39
20250213,102600,3050636400,39800,39800,39800,39750,266
20250213,102500,3040055450,39800,39800,39850,39750,40
20250213,102400,3038464250,39850,39750,39850,39750,5
20250213,102300,3038265300,39750,39800,39850,39750,66
20250213,102200,3035638450,39750,39800,39800,39750,490
20250213,102100,3016141950,39800,39850,39850,39800,12
20250213,102000,3015664050,39850,39850,39850,39750,444
20250213,101900,2998009550,39850,39900,39900,39850,9
20250213,101800,2997650800,39900,39800,39900,39800,27
20250213,101700,2996575900,39900,39900,39900,39800,1128
20250213,101600,2951615550,39900,39950,39950,39850,377
20250213,101500,2936575500,39900,39900,39950,39900,10
20250213,101400,2936176450,39950,39950,39950,39900,150
20250213,101300,2930185450,39950,39950,39950,39900,27
20250213,101200,2929106900,39900,39900,39950,39850,165
20250213,101100,2922523200,39900,39850,39900,39850,26
20250213,101000,2921486900,39850,39850,39900,39800,220
20250213,100900,2912720400,39850,39850,39850,39800,53
20250213,100800,2910609550,39850,39850,39850,39800,58
20250213,100700,2908298300,39850,39750,39850,39750,173
20250213,100600,2901413400,39750,39650,39800,39650,434
20250213,100500,2884182900,39650,39700,39700,39600,656
20250213,100400,2858197300,39700,39700,39700,39650,68
20250213,100300,2855499000,39700,39650,39700,39600,877
20250213,100200,2820726250,39650,39750,39800,39650,743
20250213,100100,2791210600,39750,39850,39900,39750,968
20250213,100000,2752669600,39900,40100,40150,39900,1216
20250213,095900,2704077700,40000,40000,40000,40000,186
20250213,095800,2696637700,39950,40050,40100,39950,434
20250213,095700,2679278700,40050,40100,40100,40050,205
20250213,095600,2671063200,40050,40100,40100,40050,90
20250213,095500,2667458250,40100,40150,40150,40050,398
20250213,095400,2651502450,40150,40150,40200,40150,104
20250213,095300,2647322250,40150,40100,40200,40100,312
20250213,095200,2634798050,40150,40150,40150,40050,176
20250213,095100,2627742400,40150,40250,40250,40100,316
20250213,095000,2615058550,40200,40200,40300,40200,85
20250213,094900,2611640100,40200,40250,40250,40150,192
20250213,094800,2603917600,40250,40200,40300,40100,131
20250213,094700,2598654100,40200,40350,40350,40200,87
20250213,094600,2595153250,40300,40300,40400,40300,916
20250213,094500,2558227850,40300,40150,40300,40150,303
20250213,094400,2546049600,40100,40050,40150,40000,896
20250213,094300,2510142000,40050,40000,40050,40000,202
20250213,094200,2502057400,40000,39900,40000,39900,441
20250213,094100,2484447300,39900,40000,40000,39900,436
20250213,094000,2467041500,40000,40050,40050,40000,455
20250213,093900,2448838200,40100,40050,40100,40050,589
20250213,093800,2425241550,40050,39950,40050,39900,426
20250213,093700,2408223050,39900,40000,40000,39900,2073
20250213,093600,2325357800,40100,40300,40300,40050,1466
20250213,093500,2266485800,40350,40400,40400,40350,377
20250213,093400,2251261150,40400,40550,40550,40400,397
20250213,093300,2235186900,40550,40500,40550,40500,620
20250213,093200,2210063800,40500,40300,40550,40300,949
20250213,093100,2171672650,40300,40300,40350,40250,541
20250213,093000,2149866300,40300,40350,40350,40300,189
20250213,092900,2142242700,40350,40350,40400,40350,71
20250213,092800,2139376850,40350,40300,40350,40300,632
20250213,092700,2113888900,40250,40250,40300,40250,622
20250213,092600,2088847650,40300,40350,40350,40250,43
20250213,092500,2087115350,40200,40250,40400,40200,821
20250213,092400,2054042500,40250,40350,40400,40250,659
20250213,092300,2027458850,40450,40500,40500,40350,781
20250213,092200,1995887050,40500,40650,40650,40450,1179
20250213,092100,1948110100,40600,40650,40650,40500,2568
20250213,092000,1843882300,40600,40650,40700,40600,1597
20250213,091900,1779005450,40650,40350,40650,40350,4122
20250213,091800,1611990150,40350,40300,40400,40300,365
20250213,091700,1597267750,40300,40400,40400,40300,992
20250213,091600,1557241700,40350,40300,40450,40300,1073
20250213,091500,1513883150,40350,40400,40400,40300,494
20250213,091400,1493948850,40400,40450,40500,40300,2519
20250213,091300,1392164400,40450,40400,40550,40350,2556
20250213,091200,1288744650,40350,40300,40450,40250,1656
20250213,091100,1221864300,40300,39950,40400,39950,5206
20250213,091000,1012733250,39950,39950,40050,39900,701
20250213,090900,984717000,39900,39800,39900,39800,772
20250213,090800,953944900,39750,39950,39950,39750,1717
20250213,090700,885490950,40000,40100,40150,40000,869
20250213,090600,850680850,40100,40050,40100,39900,2680
20250213,090500,743437450,40000,40000,40150,39950,1352
20250213,090400,689250650,40000,40000,40150,39900,2855
20250213,090300,575029150,40050,40000,40150,39950,1079
20250213,090200,531857500,40000,40050,40150,39950,1583
20250213,090100,468393450,39950,40200,40200,39950,1878
20250213,090000,393100150,40200,39100,40300,39100,9867