KissMeData/240810/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,205500,10883997750,25050,25050,25050,25050,166105
20250213,205400,10883997750,25050,25050,25050,25050,0
20250213,205300,10883997750,25050,25050,25050,25050,0
20250213,205200,10883997750,25050,25050,25050,25050,0
20250213,205100,10883997750,25050,25050,25050,25050,0
20250213,205000,10883997750,25050,25050,25050,25050,0
20250213,204900,10883997750,25050,25050,25050,25050,0
20250213,204800,10883997750,25050,25050,25050,25050,0
20250213,204700,10883997750,25050,25050,25050,25050,0
20250213,204600,10883997750,25050,25050,25050,25050,0
20250213,204500,10883997750,25050,25050,25050,25050,0
20250213,204400,10883997750,25050,25050,25050,25050,0
20250213,204300,10883997750,25050,25050,25050,25050,0
20250213,204200,10883997750,25050,25050,25050,25050,0
20250213,204100,10883997750,25050,25050,25050,25050,0
20250213,204000,10883997750,25050,25050,25050,25050,0
20250213,203900,10883997750,25050,25050,25050,25050,0
20250213,203800,10883997750,25050,25050,25050,25050,0
20250213,203700,10883997750,25050,25050,25050,25050,0
20250213,203600,10883997750,25050,25050,25050,25050,0
20250213,203500,10883997750,25050,25050,25050,25050,0
20250213,203400,10883997750,25050,25050,25050,25050,0
20250213,203300,10883997750,25050,25050,25050,25050,0
20250213,203200,10883997750,25050,25050,25050,25050,0
20250213,203100,10883997750,25050,25050,25050,25050,0
20250213,203000,10883997750,25050,25050,25050,25050,0
20250213,202900,10883997750,25050,25050,25050,25050,0
20250213,202800,10883997750,25050,25050,25050,25050,0
20250213,202700,10883997750,25050,25050,25050,25050,0
20250213,202600,10883997750,25050,25050,25050,25050,0
20250213,202500,10883997750,25050,25050,25050,25050,166105
20250213,202400,10883997750,25050,25050,25050,25050,0
20250213,202300,10883997750,25050,25050,25050,25050,0
20250213,202200,10883997750,25050,25050,25050,25050,0
20250213,202100,10883997750,25050,25050,25050,25050,0
20250213,202000,10883997750,25050,25050,25050,25050,0
20250213,201900,10883997750,25050,25050,25050,25050,0
20250213,201800,10883997750,25050,25050,25050,25050,0
20250213,201700,10883997750,25050,25050,25050,25050,0
20250213,201600,10883997750,25050,25050,25050,25050,0
20250213,201500,10883997750,25050,25050,25050,25050,0
20250213,201400,10883997750,25050,25050,25050,25050,0
20250213,201300,10883997750,25050,25050,25050,25050,0
20250213,201200,10883997750,25050,25050,25050,25050,0
20250213,201100,10883997750,25050,25050,25050,25050,0
20250213,201000,10883997750,25050,25050,25050,25050,0
20250213,200900,10883997750,25050,25050,25050,25050,0
20250213,200800,10883997750,25050,25050,25050,25050,0
20250213,200700,10883997750,25050,25050,25050,25050,0
20250213,200600,10883997750,25050,25050,25050,25050,0
20250213,200500,10883997750,25050,25050,25050,25050,0
20250213,200400,10883997750,25050,25050,25050,25050,0
20250213,200300,10883997750,25050,25050,25050,25050,0
20250213,200200,10883997750,25050,25050,25050,25050,0
20250213,200100,10883997750,25050,25050,25050,25050,0
20250213,200000,10883997750,25050,25050,25050,25050,0
20250213,195900,10883997750,25050,25050,25050,25050,0
20250213,195800,10883997750,25050,25050,25050,25050,0
20250213,195700,10883997750,25050,25050,25050,25050,0
20250213,195600,10883997750,25050,25050,25050,25050,0
20250213,195500,10883997750,25050,25050,25050,25050,166105
20250213,195400,10883997750,25050,25050,25050,25050,0
20250213,195300,10883997750,25050,25050,25050,25050,0
20250213,195200,10883997750,25050,25050,25050,25050,0
20250213,195100,10883997750,25050,25050,25050,25050,0
20250213,195000,10883997750,25050,25050,25050,25050,0
20250213,194900,10883997750,25050,25050,25050,25050,0
20250213,194800,10883997750,25050,25050,25050,25050,0
20250213,194700,10883997750,25050,25050,25050,25050,0
20250213,194600,10883997750,25050,25050,25050,25050,0
20250213,194500,10883997750,25050,25050,25050,25050,0
20250213,194400,10883997750,25050,25050,25050,25050,0
20250213,194300,10883997750,25050,25050,25050,25050,0
20250213,194200,10883997750,25050,25050,25050,25050,0
20250213,194100,10883997750,25050,25050,25050,25050,0
20250213,194000,10883997750,25050,25050,25050,25050,0
20250213,193900,10883997750,25050,25050,25050,25050,0
20250213,193800,10883997750,25050,25050,25050,25050,0
20250213,193700,10883997750,25050,25050,25050,25050,0
20250213,193600,10883997750,25050,25050,25050,25050,0
20250213,193500,10883997750,25050,25050,25050,25050,0
20250213,193400,10883997750,25050,25050,25050,25050,0
20250213,193300,10883997750,25050,25050,25050,25050,0
20250213,193200,10883997750,25050,25050,25050,25050,0
20250213,193100,10883997750,25050,25050,25050,25050,0
20250213,193000,10883997750,25050,25050,25050,25050,0
20250213,192900,10883997750,25050,25050,25050,25050,0
20250213,192800,10883997750,25050,25050,25050,25050,0
20250213,192700,10883997750,25050,25050,25050,25050,0
20250213,192600,10883997750,25050,25050,25050,25050,0
20250213,192500,10883997750,25050,25050,25050,25050,166105
20250213,192400,10883997750,25050,25050,25050,25050,0
20250213,192300,10883997750,25050,25050,25050,25050,0
20250213,192200,10883997750,25050,25050,25050,25050,0
20250213,192100,10883997750,25050,25050,25050,25050,0
20250213,192000,10883997750,25050,25050,25050,25050,0
20250213,191900,10883997750,25050,25050,25050,25050,0
20250213,191800,10883997750,25050,25050,25050,25050,0
20250213,191700,10883997750,25050,25050,25050,25050,0
20250213,191600,10883997750,25050,25050,25050,25050,0
20250213,191500,10883997750,25050,25050,25050,25050,0
20250213,191400,10883997750,25050,25050,25050,25050,0
20250213,191300,10883997750,25050,25050,25050,25050,0
20250213,191200,10883997750,25050,25050,25050,25050,0
20250213,191100,10883997750,25050,25050,25050,25050,0
20250213,191000,10883997750,25050,25050,25050,25050,0
20250213,190900,10883997750,25050,25050,25050,25050,0
20250213,190800,10883997750,25050,25050,25050,25050,0
20250213,190700,10883997750,25050,25050,25050,25050,0
20250213,190600,10883997750,25050,25050,25050,25050,0
20250213,190500,10883997750,25050,25050,25050,25050,0
20250213,190400,10883997750,25050,25050,25050,25050,0
20250213,190300,10883997750,25050,25050,25050,25050,0
20250213,190200,10883997750,25050,25050,25050,25050,0
20250213,190100,10883997750,25050,25050,25050,25050,0
20250213,190000,10883997750,25050,25050,25050,25050,0
20250213,185900,10883997750,25050,25050,25050,25050,0
20250213,185800,10883997750,25050,25050,25050,25050,0
20250213,185700,10883997750,25050,25050,25050,25050,0
20250213,185600,10883997750,25050,25050,25050,25050,0
20250213,185500,10883997750,25050,25050,25050,25050,166105
20250213,185400,10883997750,25050,25050,25050,25050,0
20250213,185300,10883997750,25050,25050,25050,25050,0
20250213,185200,10883997750,25050,25050,25050,25050,0
20250213,185100,10883997750,25050,25050,25050,25050,0
20250213,185000,10883997750,25050,25050,25050,25050,0
20250213,184900,10883997750,25050,25050,25050,25050,0
20250213,184800,10883997750,25050,25050,25050,25050,0
20250213,184700,10883997750,25050,25050,25050,25050,0
20250213,184600,10883997750,25050,25050,25050,25050,0
20250213,184500,10883997750,25050,25050,25050,25050,0
20250213,184400,10883997750,25050,25050,25050,25050,0
20250213,184300,10883997750,25050,25050,25050,25050,0
20250213,184200,10883997750,25050,25050,25050,25050,0
20250213,184100,10883997750,25050,25050,25050,25050,0
20250213,184000,10883997750,25050,25050,25050,25050,0
20250213,183900,10883997750,25050,25050,25050,25050,0
20250213,183800,10883997750,25050,25050,25050,25050,0
20250213,183700,10883997750,25050,25050,25050,25050,0
20250213,183600,10883997750,25050,25050,25050,25050,0
20250213,183500,10883997750,25050,25050,25050,25050,0
20250213,183400,10883997750,25050,25050,25050,25050,0
20250213,183300,10883997750,25050,25050,25050,25050,0
20250213,183200,10883997750,25050,25050,25050,25050,0
20250213,183100,10883997750,25050,25050,25050,25050,0
20250213,183000,10883997750,25050,25050,25050,25050,0
20250213,182900,10883997750,25050,25050,25050,25050,0
20250213,182800,10883997750,25050,25050,25050,25050,0
20250213,182700,10883997750,25050,25050,25050,25050,0
20250213,182600,10883997750,25050,25050,25050,25050,0
20250213,182500,10883997750,25050,25050,25050,25050,166105
20250213,182400,10883997750,25050,25050,25050,25050,0
20250213,182300,10883997750,25050,25050,25050,25050,0
20250213,182200,10883997750,25050,25050,25050,25050,0
20250213,182100,10883997750,25050,25050,25050,25050,0
20250213,182000,10883997750,25050,25050,25050,25050,0
20250213,181900,10883997750,25050,25050,25050,25050,0
20250213,181800,10883997750,25050,25050,25050,25050,0
20250213,181700,10883997750,25050,25050,25050,25050,0
20250213,181600,10883997750,25050,25050,25050,25050,0
20250213,181500,10883997750,25050,25050,25050,25050,0
20250213,181400,10883997750,25050,25050,25050,25050,0
20250213,181300,10883997750,25050,25050,25050,25050,0
20250213,181200,10883997750,25050,25050,25050,25050,0
20250213,181100,10883997750,25050,25050,25050,25050,0
20250213,181000,10883997750,25050,25050,25050,25050,0
20250213,180900,10883997750,25050,25050,25050,25050,0
20250213,180800,10883997750,25050,25050,25050,25050,0
20250213,180700,10883997750,25050,25050,25050,25050,0
20250213,180600,10883997750,25050,25050,25050,25050,0
20250213,180500,10883997750,25050,25050,25050,25050,0
20250213,180400,10883997750,25050,25050,25050,25050,0
20250213,180300,10883997750,25050,25050,25050,25050,0
20250213,180200,10883997750,25050,25050,25050,25050,0
20250213,180100,10883997750,25050,25050,25050,25050,0
20250213,180000,10883997750,25050,25050,25050,25050,0
20250213,175900,10883997750,25050,25050,25050,25050,0
20250213,175800,10883997750,25050,25050,25050,25050,0
20250213,175700,10883997750,25050,25050,25050,25050,0
20250213,175600,10883997750,25050,25050,25050,25050,0
20250213,175500,10883997750,25050,25050,25050,25050,166105
20250213,175400,10883997750,25050,25050,25050,25050,0
20250213,175300,10883997750,25050,25050,25050,25050,0
20250213,175200,10883997750,25050,25050,25050,25050,0
20250213,175100,10883997750,25050,25050,25050,25050,0
20250213,175000,10883997750,25050,25050,25050,25050,0
20250213,174900,10883997750,25050,25050,25050,25050,0
20250213,174800,10883997750,25050,25050,25050,25050,0
20250213,174700,10883997750,25050,25050,25050,25050,0
20250213,174600,10883997750,25050,25050,25050,25050,0
20250213,174500,10883997750,25050,25050,25050,25050,0
20250213,174400,10883997750,25050,25050,25050,25050,0
20250213,174300,10883997750,25050,25050,25050,25050,0
20250213,174200,10883997750,25050,25050,25050,25050,0
20250213,174100,10883997750,25050,25050,25050,25050,0
20250213,174000,10883997750,25050,25050,25050,25050,0
20250213,173900,10883997750,25050,25050,25050,25050,0
20250213,173800,10883997750,25050,25050,25050,25050,0
20250213,173700,10883997750,25050,25050,25050,25050,0
20250213,173600,10883997750,25050,25050,25050,25050,0
20250213,173500,10883997750,25050,25050,25050,25050,0
20250213,173400,10883997750,25050,25050,25050,25050,0
20250213,173300,10883997750,25050,25050,25050,25050,0
20250213,173200,10883997750,25050,25050,25050,25050,0
20250213,173100,10883997750,25050,25050,25050,25050,0
20250213,173000,10883997750,25050,25050,25050,25050,0
20250213,172900,10883997750,25050,25050,25050,25050,0
20250213,172800,10883997750,25050,25050,25050,25050,0
20250213,172700,10883997750,25050,25050,25050,25050,0
20250213,172600,10883997750,25050,25050,25050,25050,0
20250213,172500,10883997750,25050,25050,25050,25050,166105
20250213,172400,10883997750,25050,25050,25050,25050,0
20250213,172300,10883997750,25050,25050,25050,25050,0
20250213,172200,10883997750,25050,25050,25050,25050,0
20250213,172100,10883997750,25050,25050,25050,25050,0
20250213,172000,10883997750,25050,25050,25050,25050,0
20250213,171900,10883997750,25050,25050,25050,25050,0
20250213,171800,10883997750,25050,25050,25050,25050,0
20250213,171700,10883997750,25050,25050,25050,25050,0
20250213,171600,10883997750,25050,25050,25050,25050,0
20250213,171500,10883997750,25050,25050,25050,25050,0
20250213,171400,10883997750,25050,25050,25050,25050,0
20250213,171300,10883997750,25050,25050,25050,25050,0
20250213,171200,10883997750,25050,25050,25050,25050,0
20250213,171100,10883997750,25050,25050,25050,25050,0
20250213,171000,10883997750,25050,25050,25050,25050,0
20250213,170900,10883997750,25050,25050,25050,25050,0
20250213,170800,10883997750,25050,25050,25050,25050,0
20250213,170700,10883997750,25050,25050,25050,25050,0
20250213,170600,10883997750,25050,25050,25050,25050,0
20250213,170500,10883997750,25050,25050,25050,25050,0
20250213,170400,10883997750,25050,25050,25050,25050,0
20250213,170300,10883997750,25050,25050,25050,25050,0
20250213,170200,10883997750,25050,25050,25050,25050,0
20250213,170100,10883997750,25050,25050,25050,25050,0
20250213,170000,10883997750,25050,25050,25050,25050,0
20250213,165900,10883997750,25050,25050,25050,25050,0
20250213,165800,10883997750,25050,25050,25050,25050,0
20250213,165700,10883997750,25050,25050,25050,25050,0
20250213,165600,10883997750,25050,25050,25050,25050,0
20250213,165500,10883997750,25050,25050,25050,25050,166105
20250213,165400,10883997750,25050,25050,25050,25050,0
20250213,165300,10883997750,25050,25050,25050,25050,0
20250213,165200,10883997750,25050,25050,25050,25050,0
20250213,165100,10883997750,25050,25050,25050,25050,0
20250213,165000,10883997750,25050,25050,25050,25050,0
20250213,164900,10883997750,25050,25050,25050,25050,0
20250213,164800,10883997750,25050,25050,25050,25050,0
20250213,164700,10883997750,25050,25050,25050,25050,0
20250213,164600,10883997750,25050,25050,25050,25050,0
20250213,164500,10883997750,25050,25050,25050,25050,0
20250213,164400,10883997750,25050,25050,25050,25050,0
20250213,164300,10883997750,25050,25050,25050,25050,0
20250213,164200,10883997750,25050,25050,25050,25050,0
20250213,164100,10883997750,25050,25050,25050,25050,0
20250213,164000,10883997750,25050,25050,25050,25050,0
20250213,163900,10883997750,25050,25050,25050,25050,0
20250213,163800,10883997750,25050,25050,25050,25050,0
20250213,163700,10883997750,25050,25050,25050,25050,0
20250213,163600,10883997750,25050,25050,25050,25050,0
20250213,163500,10883997750,25050,25050,25050,25050,0
20250213,163400,10883997750,25050,25050,25050,25050,0
20250213,163300,10883997750,25050,25050,25050,25050,0
20250213,163200,10883997750,25050,25050,25050,25050,0
20250213,163100,10883997750,25050,25050,25050,25050,0
20250213,163000,10883997750,25050,25050,25050,25050,0
20250213,162900,10883997750,25050,25050,25050,25050,0
20250213,162800,10883997750,25050,25050,25050,25050,0
20250213,162700,10883997750,25050,25050,25050,25050,0
20250213,162600,10883997750,25050,25050,25050,25050,0
20250213,162500,10883997750,25050,25050,25050,25050,166105
20250213,162400,10883997750,25050,25050,25050,25050,0
20250213,162300,10883997750,25050,25050,25050,25050,0
20250213,162200,10883997750,25050,25050,25050,25050,0
20250213,162100,10883997750,25050,25050,25050,25050,0
20250213,162000,10883997750,25050,25050,25050,25050,0
20250213,161900,10883997750,25050,25050,25050,25050,0
20250213,161800,10883997750,25050,25050,25050,25050,0
20250213,161700,10883997750,25050,25050,25050,25050,0
20250213,161600,10883997750,25050,25050,25050,25050,0
20250213,161500,10883997750,25050,25050,25050,25050,0
20250213,161400,10883997750,25050,25050,25050,25050,0
20250213,161300,10883997750,25050,25050,25050,25050,0
20250213,161200,10883997750,25050,25050,25050,25050,0
20250213,161100,10883997750,25050,25050,25050,25050,0
20250213,161000,10883997750,25050,25050,25050,25050,0
20250213,160900,10883997750,25050,25050,25050,25050,0
20250213,160800,10883997750,25050,25050,25050,25050,0
20250213,160700,10883997750,25050,25050,25050,25050,0
20250213,160600,10883997750,25050,25050,25050,25050,0
20250213,160500,10883997750,25050,25050,25050,25050,0
20250213,160400,10883997750,25050,25050,25050,25050,0
20250213,160300,10883997750,25050,25050,25050,25050,0
20250213,160200,10883997750,25050,25050,25050,25050,0
20250213,160100,10883997750,25050,25050,25050,25050,0
20250213,160000,10883997750,25050,25050,25050,25050,0
20250213,155900,10883997750,25050,25050,25050,25050,0
20250213,155800,10883997750,25050,25050,25050,25050,0
20250213,155700,10883997750,25050,25050,25050,25050,0
20250213,155600,10883997750,25050,25050,25050,25050,0
20250213,155500,10883997750,25050,25050,25050,25050,166105
20250213,155400,10883997750,25050,25050,25050,25050,0
20250213,155300,10883997750,25050,25050,25050,25050,0
20250213,155200,10883997750,25050,25050,25050,25050,0
20250213,155100,10883997750,25050,25050,25050,25050,0
20250213,155000,10883997750,25050,25050,25050,25050,0
20250213,154900,10883997750,25050,25050,25050,25050,0
20250213,154800,10883997750,25050,25050,25050,25050,0
20250213,154700,10883997750,25050,25050,25050,25050,0
20250213,154600,10883997750,25050,25050,25050,25050,0
20250213,154500,10883997750,25050,25050,25050,25050,0
20250213,154400,10883997750,25050,25050,25050,25050,0
20250213,154300,10883997750,25050,25050,25050,25050,0
20250213,154200,10883997750,25050,25050,25050,25050,0
20250213,154100,10883997750,25050,25050,25050,25050,0
20250213,154000,10883997750,25050,25050,25050,25050,0
20250213,153900,10883997750,25050,25050,25050,25050,0
20250213,153800,10883997750,25050,25050,25050,25050,0
20250213,153700,10883997750,25050,25050,25050,25050,0
20250213,153600,10883997750,25050,25050,25050,25050,0
20250213,153500,10883997750,25050,25050,25050,25050,0
20250213,153400,10883997750,25050,25050,25050,25050,0
20250213,153300,10883997750,25050,25050,25050,25050,0
20250213,153200,10883997750,25050,25050,25050,25050,0
20250213,153100,10883997750,25050,25050,25050,25050,0
20250213,153000,10883997750,25050,25050,25050,25050,166105
20250213,152900,6723067500,25300,25300,25300,25300,0
20250213,152800,6723067500,25300,25300,25300,25300,0
20250213,152700,6723067500,25300,25300,25300,25300,0
20250213,152600,6723067500,25300,25300,25300,25300,0
20250213,152500,6723067500,25300,25300,25300,25300,0
20250213,152400,6723067500,25300,25300,25300,25300,0
20250213,152300,6723067500,25300,25300,25300,25300,0
20250213,152200,6723067500,25300,25300,25300,25300,0
20250213,152100,6723067500,25300,25300,25300,25300,0
20250213,152000,6723067500,25300,25300,25300,25300,0
20250213,151900,6723067500,25300,25300,25350,25300,1848
20250213,151800,6676298600,25350,25300,25350,25300,448
20250213,151700,6664946100,25300,25350,25400,25300,4522
20250213,151600,6550382100,25350,25400,25400,25350,1883
20250213,151500,6502636800,25400,25350,25400,25350,1097
20250213,151400,6474824950,25350,25350,25400,25350,1536
20250213,151300,6435882200,25350,25350,25400,25350,725
20250213,151200,6417500600,25400,25350,25400,25350,1727
20250213,151100,6373718250,25400,25350,25400,25350,611
20250213,151000,6358224450,25400,25350,25450,25350,3617
20250213,150900,6266349750,25350,25300,25400,25300,1052
20250213,150800,6239679450,25350,25350,25400,25300,2217
20250213,150700,6183505550,25350,25350,25400,25350,975
20250213,150600,6158784950,25350,25300,25400,25300,1521
20250213,150500,6120215800,25300,25500,25500,25300,5555
20250213,150400,5978945650,25500,25500,25500,25450,1033
20250213,150300,5952615250,25450,25500,25500,25450,387
20250213,150200,5942756650,25450,25450,25500,25450,337
20250213,150100,5934173350,25500,25500,25500,25450,328
20250213,150000,5925815200,25450,25400,25500,25400,2098
20250213,145900,5872431400,25450,25500,25500,25400,2214
20250213,145800,5816091950,25450,25450,25500,25350,3872
20250213,145700,5717605250,25400,25450,25450,25400,503
20250213,145600,5704818150,25450,25450,25500,25400,3732
20250213,145500,5609856450,25450,25350,25450,25350,3166
20250213,145400,5529443850,25400,25400,25400,25350,287
20250213,145300,5522161900,25350,25350,25400,25300,942
20250213,145200,5498282050,25350,25350,25400,25250,2327
20250213,145100,5439307900,25350,25300,25350,25250,1994
20250213,145000,5388848700,25250,25250,25300,25250,390
20250213,144900,5378988500,25300,25300,25300,25250,261
20250213,144800,5372389200,25300,25300,25300,25250,486
20250213,144700,5360115500,25300,25300,25300,25250,791
20250213,144600,5340109700,25300,25300,25300,25250,1012
20250213,144500,5314507000,25300,25300,25300,25250,255
20250213,144400,5308063650,25250,25300,25300,25250,465
20250213,144300,5296308500,25300,25300,25300,25250,367
20250213,144200,5287033450,25300,25300,25300,25250,292
20250213,144100,5279653500,25300,25300,25300,25250,254
20250213,144000,5273231350,25300,25250,25300,25250,393
20250213,143900,5263296700,25300,25300,25300,25250,427
20250213,143800,5252502050,25300,25300,25300,25250,393
20250213,143700,5242565000,25300,25300,25300,25250,686
20250213,143600,5225210350,25300,25300,25300,25250,203
20250213,143500,5220078750,25300,25300,25300,25250,565
20250213,143400,5205792500,25250,25300,25300,25250,216
20250213,143300,5200334500,25300,25300,25300,25250,369
20250213,143200,5191005950,25300,25300,25300,25250,122
20250213,143100,5187921050,25300,25300,25300,25250,201
20250213,143000,5182836350,25300,25300,25300,25250,1159
20250213,142900,5153513700,25300,25300,25300,25250,274
20250213,142800,5146581850,25300,25250,25300,25250,529
20250213,142700,5133200150,25300,25300,25300,25250,387
20250213,142600,5123414950,25300,25300,25350,25250,1859
20250213,142500,5076388750,25350,25350,25350,25300,337
20250213,142400,5067852500,25350,25350,25400,25300,2348
20250213,142300,5008428600,25400,25350,25400,25300,3615
20250213,142200,4916775450,25350,25350,25400,25350,71
20250213,142100,4914974000,25400,25400,25400,25350,166
20250213,142000,4910760100,25350,25400,25400,25350,80
20250213,141900,4908729100,25350,25400,25400,25350,81
20250213,141800,4906672900,25400,25400,25400,25350,170
20250213,141700,4902356000,25350,25400,25400,25350,1002
20250213,141600,4876909650,25400,25350,25400,25350,221
20250213,141500,4871298050,25400,25400,25400,25350,83
20250213,141400,4869191250,25350,25350,25400,25350,112
20250213,141300,4866349150,25350,25400,25400,25350,87
20250213,141200,4864140500,25400,25350,25400,25300,231
20250213,141100,4858282500,25350,25400,25400,25350,935
20250213,141000,4834574750,25350,25350,25400,25300,1085
20250213,140900,4807074500,25300,25400,25400,25300,867
20250213,140800,4785098350,25400,25400,25400,25350,357
20250213,140700,4776033250,25400,25400,25450,25350,199
20250213,140600,4770979250,25350,25400,25400,25350,458
20250213,140500,4759357150,25350,25400,25400,25350,666
20250213,140400,4742444400,25400,25400,25400,25350,941
20250213,140300,4718547900,25400,25350,25400,25350,100
20250213,140200,4716011400,25350,25350,25400,25300,292
20250213,140100,4708602550,25300,25350,25400,25300,244
20250213,140000,4702416200,25350,25400,25400,25300,30
20250213,135900,4701656950,25350,25400,25400,25300,127
20250213,135800,4698433450,25300,25350,25400,25300,254
20250213,135700,4691994650,25400,25350,25400,25350,2759
20250213,135600,4621986150,25350,25350,25350,25300,296
20250213,135500,4614484250,25350,25300,25350,25300,77
20250213,135400,4612532550,25300,25350,25400,25300,3067
20250213,135300,4534787900,25300,25300,25350,25300,171
20250213,135200,4530454100,25350,25300,25350,25300,67
20250213,135100,4528755850,25350,25350,25350,25300,208
20250213,135000,4523486900,25350,25300,25350,25300,175
20250213,134900,4519053700,25350,25300,25350,25250,573
20250213,134800,4504559350,25350,25350,25350,25300,440
20250213,134700,4493424200,25300,25350,25350,25300,211
20250213,134600,4488077950,25350,25300,25350,25300,520
20250213,134500,4474911300,25350,25350,25350,25300,113
20250213,134400,4472047050,25350,25300,25350,25300,232
20250213,134300,4466177350,25350,25350,25350,25300,187
20250213,134200,4461443750,25350,25300,25350,25300,107
20250213,134100,4458735300,25350,25350,25350,25300,217
20250213,134000,4453240150,25300,25350,25350,25300,206
20250213,133900,4448023500,25350,25250,25350,25250,121
20250213,133800,4444961700,25300,25250,25350,25250,3867
20250213,133700,4347158350,25250,25250,25250,25200,334
20250213,133600,4338728450,25250,25250,25250,25200,287
20250213,133500,4331485050,25250,25250,25250,25200,60
20250213,133400,4329971750,25200,25250,25250,25200,85
20250213,133300,4327825550,25200,25250,25300,25200,104
20250213,133200,4325200900,25250,25200,25300,25200,80
20250213,133100,4323183850,25250,25200,25250,25200,555
20250213,133000,4309172950,25250,25200,25250,25200,209
20250213,132900,4303899250,25250,25300,25300,25250,93
20250213,132800,4301550350,25250,25250,25250,25200,319
20250213,132700,4293497450,25200,25300,25300,25200,805
20250213,132600,4273173800,25250,25300,25300,25250,648
20250213,132500,4256803250,25300,25300,25300,25250,117
20250213,132400,4253847100,25250,25250,25300,25250,86
20250213,132300,4251675450,25250,25300,25300,25250,318
20250213,132200,4243645400,25300,25250,25300,25250,451
20250213,132100,4232253700,25300,25300,25300,25250,38
20250213,132000,4231292350,25300,25300,25300,25250,82
20250213,131900,4229217950,25250,25300,25300,25250,182
20250213,131800,4224613400,25300,25300,25300,25250,242
20250213,131700,4218491000,25300,25300,25300,25250,110
20250213,131600,4215709250,25300,25300,25300,25250,248
20250213,131500,4209436700,25300,25300,25300,25250,35
20250213,131400,4208551250,25300,25300,25300,25250,355
20250213,131300,4199581550,25300,25350,25350,25300,203
20250213,131200,4194437250,25350,25300,25350,25250,313
20250213,131100,4186518400,25300,25300,25350,25250,525
20250213,131000,4173235850,25300,25300,25300,25250,1097
20250213,130900,4145481950,25300,25300,25300,25250,906
20250213,130800,4122560500,25300,25300,25300,25300,23
20250213,130700,4121978600,25250,25250,25300,25250,748
20250213,130600,4103060000,25300,25300,25300,25250,79
20250213,130500,4101063700,25300,25300,25300,25250,126
20250213,130400,4097881400,25300,25300,25300,25250,232
20250213,130300,4092013950,25300,25250,25300,25250,284
20250213,130200,4084834900,25300,25300,25300,25250,140
20250213,130100,4081298250,25300,25300,25300,25250,102
20250213,130000,4078717800,25250,25300,25300,25250,4
20250213,125900,4078616650,25250,25300,25350,25250,1890
20250213,125800,4030800450,25300,25350,25350,25300,538
20250213,125700,4017162400,25300,25350,25350,25300,21
20250213,125600,4016630400,25300,25350,25350,25300,91
20250213,125500,4014323700,25300,25350,25350,25300,136
20250213,125400,4010877400,25300,25350,25350,25300,6
20250213,125300,4010725500,25300,25300,25350,25300,252
20250213,125200,4004344350,25300,25400,25400,25300,213
20250213,125100,3998941400,25350,25400,25400,25350,97
20250213,125000,3996481850,25350,25400,25400,25300,304
20250213,124900,3988774850,25400,25300,25400,25300,2501
20250213,124800,3925439150,25250,25250,25300,25250,177
20250213,124700,3920967300,25250,25250,25300,25250,238
20250213,124600,3914956950,25300,25250,25300,25250,200
20250213,124500,3909897600,25250,25250,25300,25250,44
20250213,124400,3908786150,25300,25250,25300,25250,95
20250213,124300,3906383550,25300,25250,25300,25250,613
20250213,124200,3890903400,25300,25250,25300,25250,218
20250213,124100,3885395100,25300,25300,25300,25250,188
20250213,124000,3880643850,25300,25250,25350,25250,97
20250213,123900,3878192300,25350,25300,25350,25300,1166
20250213,123800,3848691800,25350,25300,25350,25300,76
20250213,123700,3846768850,25350,25300,25350,25300,132
20250213,123600,3843422950,25300,25350,25350,25300,106
20250213,123500,3840741000,25350,25300,25350,25300,91
20250213,123400,3838434400,25350,25300,25400,25300,59
20250213,123300,3836940450,25300,25300,25400,25300,541
20250213,123200,3823230900,25350,25300,25350,25300,421
20250213,123100,3812579400,25300,25250,25350,25250,1013
20250213,123000,3786943600,25250,25250,25300,25250,9
20250213,122900,3786716250,25300,25250,25300,25250,14
20250213,122800,3786362250,25300,25300,25300,25250,39
20250213,122700,3785375900,25300,25350,25350,25250,518
20250213,122600,3772272300,25300,25300,25350,25300,283
20250213,122500,3765111900,25350,25300,25350,25300,104
20250213,122400,3762475850,25300,25350,25350,25300,86
20250213,122300,3760299800,25300,25300,25350,25300,463
20250213,122200,3748585400,25350,25400,25400,25350,649
20250213,122100,3732125200,25400,25400,25400,25350,22
20250213,122000,3731566750,25400,25400,25400,25350,172
20250213,121900,3727198350,25400,25350,25400,25300,380
20250213,121800,3717563650,25300,25350,25350,25300,85
20250213,121700,3715413000,25350,25250,25350,25250,330
20250213,121600,3707062000,25350,25350,25350,25250,107
20250213,121500,3704349950,25350,25350,25350,25250,95
20250213,121400,3701945000,25350,25350,25350,25300,525
20250213,121300,3688655650,25350,25250,25350,25250,109
20250213,121200,3685899750,25300,25350,25350,25250,665
20250213,121100,3669087550,25250,25300,25350,25250,559
20250213,121000,3654944550,25300,25250,25300,25250,163
20250213,120900,3650828500,25250,25250,25250,25150,256
20250213,120800,3644365400,25250,25250,25300,25250,53
20250213,120700,3643026850,25250,25300,25300,25100,8258
20250213,120600,3435045950,25250,25250,25300,25250,247
20250213,120500,3428809100,25300,25250,25300,25250,1215
20250213,120400,3398129600,25250,25250,25300,25250,137
20250213,120300,3394668000,25250,25350,25350,25250,2110
20250213,120200,3341300050,25350,25300,25350,25300,207
20250213,120100,3336062650,25300,25400,25450,25300,4113
20250213,120000,3231719900,25450,25400,25450,25400,105
20250213,115900,3229051800,25450,25450,25450,25400,107
20250213,115800,3226329600,25450,25500,25500,25400,405
20250213,115700,3216036500,25450,25450,25500,25450,137
20250213,115600,3212545850,25500,25450,25500,25400,28
20250213,115500,3211833050,25450,25400,25500,25400,336
20250213,115400,3203284900,25450,25400,25450,25400,35
20250213,115300,3202395150,25450,25450,25450,25400,42
20250213,115200,3201327200,25400,25450,25450,25400,104
20250213,115100,3198684650,25450,25450,25450,25400,527
20250213,115000,3185273300,25500,25500,25500,25450,21
20250213,114900,3184738550,25450,25500,25500,25450,768
20250213,114800,3165188550,25450,25450,25500,25450,97
20250213,114700,3162719800,25500,25500,25500,25450,111
20250213,114600,3159890300,25450,25500,25500,25450,62
20250213,114500,3158309550,25500,25500,25500,25450,128
20250213,114400,3155047500,25500,25500,25500,25450,10
20250213,114300,3154792650,25450,25450,25450,25450,223
20250213,114200,3149117300,25400,25400,25500,25400,69
20250213,114100,3147364350,25500,25450,25500,25400,17
20250213,114000,3146931300,25450,25450,25450,25400,214
20250213,113900,3141485250,25400,25450,25500,25400,108
20250213,113800,3138736250,25450,25450,25500,25400,500
20250213,113700,3126011500,25400,25450,25450,25400,145
20250213,113600,3122321750,25450,25400,25450,25400,120
20250213,113500,3119269500,25400,25450,25450,25400,61
20250213,113400,3117718400,25400,25400,25450,25400,140
20250213,113300,3114156450,25450,25400,25450,25400,81
20250213,113200,3112098350,25400,25400,25450,25400,698
20250213,113100,3094368850,25400,25450,25450,25400,65
20250213,113000,3092716600,25450,25450,25450,25400,89
20250213,112900,3090451700,25400,25450,25450,25400,59
20250213,112800,3088952400,25400,25400,25450,25400,416
20250213,112700,3078384850,25400,25450,25500,25400,1303
20250213,112600,3045279700,25450,25450,25500,25400,289
20250213,112500,3037926600,25400,25450,25500,25400,135
20250213,112400,3034495350,25450,25450,25500,25400,524
20250213,112300,3021159300,25500,25450,25500,25450,18
20250213,112200,3020700450,25500,25450,25500,25450,130
20250213,112100,3017386350,25500,25450,25500,25400,278
20250213,112000,3010310150,25450,25450,25450,25400,181
20250213,111900,3005709600,25450,25450,25450,25450,87
20250213,111800,3003495450,25450,25400,25450,25400,1869
20250213,111700,2955943900,25400,25450,25450,25400,195
20250213,111600,2950986050,25400,25450,25450,25400,52
20250213,111500,2949663850,25450,25450,25450,25400,179
20250213,111400,2945112550,25450,25450,25450,25400,42
20250213,111300,2944044950,25400,25450,25450,25400,65
20250213,111200,2942391250,25400,25450,25450,25400,70
20250213,111100,2940612400,25400,25450,25450,25400,292
20250213,111000,2933187600,25450,25500,25500,25400,944
20250213,110900,2909168950,25450,25500,25500,25450,210
20250213,110800,2903816700,25500,25500,25500,25450,112
20250213,110700,2900965200,25500,25500,25550,25450,128
20250213,110600,2897703000,25500,25550,25550,25500,35
20250213,110500,2896810450,25500,25550,25550,25450,2352
20250213,110400,2836833550,25550,25500,25550,25500,24
20250213,110300,2836220450,25500,25550,25600,25500,64
20250213,110200,2834584900,25500,25550,25600,25500,1970
20250213,110100,2784254750,25550,25550,25550,25500,303
20250213,110000,2776518100,25550,25550,25550,25500,94
20250213,105900,2774116950,25500,25500,25550,25500,128
20250213,105800,2770852450,25500,25500,25550,25500,492
20250213,105700,2758306350,25500,25550,25550,25500,19
20250213,105600,2757821400,25500,25500,25500,25500,0
20250213,105500,2757821400,25500,25500,25500,25450,1167
20250213,105400,2728063350,25450,25450,25450,25400,496
20250213,105300,2715442250,25450,25400,25500,25400,127
20250213,105200,2712211750,25500,25450,25500,25350,1768
20250213,105100,2667263350,25450,25450,25450,25450,11
20250213,105000,2666983400,25450,25450,25450,25450,479
20250213,104900,2654792850,25400,25450,25500,25400,489
20250213,104800,2642350000,25400,25400,25400,25400,36
20250213,104700,2641435600,25400,25400,25450,25400,55
20250213,104600,2640038200,25400,25400,25400,25350,1107
20250213,104500,2611923050,25400,25450,25450,25400,228
20250213,104400,2606127750,25450,25400,25450,25400,271
20250213,104300,2599239950,25400,25450,25450,25350,1613
20250213,104200,2558267850,25450,25550,25550,25400,2023
20250213,104100,2506706100,25550,25600,25600,25500,670
20250213,104000,2489590200,25600,25600,25600,25600,13
20250213,103900,2489257400,25600,25600,25600,25600,139
20250213,103800,2485699000,25600,25600,25600,25600,63
20250213,103700,2484086200,25550,25550,25550,25550,96
20250213,103600,2481633400,25550,25600,25600,25500,1046
20250213,103500,2454905000,25600,25600,25600,25550,240
20250213,103400,2448761100,25550,25550,25600,25550,391
20250213,103300,2438769050,25550,25550,25600,25550,215
20250213,103200,2433275550,25550,25650,25650,25550,121
20250213,103100,2430177950,25650,25650,25650,25600,110
20250213,103000,2427356550,25650,25550,25650,25550,612
20250213,102900,2411691450,25550,25600,25600,25550,1543
20250213,102800,2372240950,25600,25600,25600,25550,836
20250213,102700,2350843050,25600,25650,25650,25600,909
20250213,102600,2327571500,25650,25650,25650,25600,280
20250213,102500,2320390850,25650,25650,25650,25600,2247
20250213,102400,2262766050,25650,25650,25650,25650,182
20250213,102300,2258097750,25650,25650,25650,25650,55
20250213,102200,2256687000,25650,25600,25650,25600,661
20250213,102100,2239735900,25650,25650,25650,25600,1030
20250213,102000,2213333000,25650,25800,25800,25650,2081
20250213,101900,2159786700,25750,25800,25800,25750,350
20250213,101800,2150773650,25800,25800,25800,25800,342
20250213,101700,2141950050,25750,25750,25750,25750,285
20250213,101600,2134611300,25750,25750,25750,25750,448
20250213,101500,2123075300,25700,25800,25800,25700,991
20250213,101400,2097571400,25850,25800,25950,25750,1766
20250213,101300,2051851550,25800,25800,25800,25800,110
20250213,101200,2049013550,25800,25750,25800,25750,93
20250213,101100,2046615100,25750,25750,25800,25750,951
20250213,101000,2022088250,25750,25700,25750,25700,333
20250213,100900,2013516250,25700,25700,25700,25650,358
20250213,100800,2004317550,25700,25700,25700,25650,57
20250213,100700,2002852850,25700,25750,25750,25650,1477
20250213,100600,1964913900,25750,25750,25750,25750,81
20250213,100500,1962828150,25750,25800,25800,25750,201
20250213,100400,1957648650,25800,25900,25900,25700,1276
20250213,100300,1924795450,25900,25800,25900,25750,318
20250213,100200,1916588850,25800,25850,25850,25800,157
20250213,100100,1912536500,25800,25850,25850,25800,456
20250213,100000,1900755600,25900,25900,25900,25850,86
20250213,095900,1898528700,25900,25850,25900,25850,170
20250213,095800,1894126200,25850,25800,25850,25800,568
20250213,095700,1879452800,25750,25750,25800,25750,151
20250213,095600,1875559850,25750,25800,25800,25750,503
20250213,095500,1862604550,25800,25800,25800,25750,360
20250213,095400,1853326050,25800,25800,25850,25800,1406
20250213,095300,1817047900,25750,25750,25800,25750,106
20250213,095200,1814315400,25750,25800,25800,25750,410
20250213,095100,1803739850,25850,25850,25850,25800,328
20250213,095000,1795267200,25850,25850,25900,25850,597
20250213,094900,1779819900,25850,25850,25900,25850,216
20250213,094800,1774225650,25850,25900,25900,25850,100
20250213,094700,1771637150,25900,25850,25900,25850,187
20250213,094600,1766794250,25900,25900,25950,25850,324
20250213,094500,1758401300,25950,25950,25950,25900,219
20250213,094400,1752727250,25950,25900,25950,25850,371
20250213,094300,1743117300,25900,25900,25900,25850,166
20250213,094200,1738821450,25900,25850,25900,25800,174
20250213,094100,1734324300,25750,25850,25850,25750,769
20250213,094000,1714506550,25850,25850,25900,25850,231
20250213,093900,1708533550,25850,25850,25900,25800,794
20250213,093800,1688015050,25900,25850,25900,25850,1474
20250213,093700,1649872750,25850,25850,25850,25800,790
20250213,093600,1629479650,25850,25850,25850,25800,392
20250213,093500,1619347900,25850,25900,25900,25800,1881
20250213,093400,1570793600,25900,26050,26050,25850,2402
20250213,093300,1508606250,26000,26050,26050,26000,279
20250213,093200,1501342150,26050,25950,26050,25950,732
20250213,093100,1482314650,25900,26000,26100,25900,1374
20250213,093000,1446619100,26000,26050,26100,26000,387
20250213,092900,1436535700,26050,26050,26050,26050,246
20250213,092800,1430127400,26050,26000,26050,26000,350
20250213,092700,1421022900,26000,25850,26000,25850,674
20250213,092600,1403545700,25850,25900,25950,25850,367
20250213,092500,1394035700,25950,25900,25950,25900,226
20250213,092400,1388176800,25900,25950,25950,25900,697
20250213,092300,1370118450,26000,25950,26000,25900,982
20250213,092200,1344619500,26000,25950,26050,25950,2948
20250213,092100,1267958600,25950,26100,26100,25950,1688
20250213,092000,1224100950,26100,26050,26100,26000,818
20250213,091900,1202784600,26050,26150,26150,26000,3711
20250213,091800,1105994450,26150,26200,26200,26100,361
20250213,091700,1096547500,26200,26150,26250,26150,770
20250213,091600,1076394700,26250,26300,26400,26200,3494
20250213,091500,984587250,26350,26350,26400,26300,1847
20250213,091400,935940950,26350,26300,26400,26300,3127
20250213,091300,853603150,26300,26100,26350,26100,3532
20250213,091200,760872700,26200,26200,26200,26050,2242
20250213,091100,702264600,26150,26100,26200,26100,3024
20250213,091000,623163750,26150,26000,26150,25850,3577
20250213,090900,530111150,26000,25800,26000,25800,2896
20250213,090800,455083650,25850,25750,25850,25750,1131
20250213,090700,425925500,25750,25750,25800,25650,3275
20250213,090600,341634150,25800,25800,25850,25700,762
20250213,090500,321994550,25850,25900,25900,25750,1778
20250213,090400,276053850,25800,25750,25800,25750,587
20250213,090300,260919300,25750,25650,25750,25650,948
20250213,090200,236587900,25650,26050,26150,25650,3641
20250213,090100,142610850,26050,25750,26100,25700,1554
20250213,090000,102422550,25850,25650,25900,25650,3987