KissMeData/240810/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,205400,17087900550,26250,26250,26250,26250,7087
20250214,205300,17087900550,26250,26250,26250,26250,0
20250214,205200,17087900550,26250,26250,26250,26250,0
20250214,205100,17087900550,26250,26250,26250,26250,0
20250214,205000,17087900550,26250,26250,26250,26250,0
20250214,204900,17087900550,26250,26250,26250,26250,0
20250214,204800,17087900550,26250,26250,26250,26250,0
20250214,204700,17087900550,26250,26250,26250,26250,0
20250214,204600,17087900550,26250,26250,26250,26250,0
20250214,204500,17087900550,26250,26250,26250,26250,0
20250214,204400,17087900550,26250,26250,26250,26250,0
20250214,204300,17087900550,26250,26250,26250,26250,0
20250214,204200,17087900550,26250,26250,26250,26250,0
20250214,204100,17087900550,26250,26250,26250,26250,0
20250214,204000,17087900550,26250,26250,26250,26250,0
20250214,203900,17087900550,26250,26250,26250,26250,0
20250214,203800,17087900550,26250,26250,26250,26250,0
20250214,203700,17087900550,26250,26250,26250,26250,0
20250214,203600,17087900550,26250,26250,26250,26250,0
20250214,203500,17087900550,26250,26250,26250,26250,0
20250214,203400,17087900550,26250,26250,26250,26250,0
20250214,203300,17087900550,26250,26250,26250,26250,0
20250214,203200,17087900550,26250,26250,26250,26250,0
20250214,203100,17087900550,26250,26250,26250,26250,0
20250214,203000,17087900550,26250,26250,26250,26250,0
20250214,202900,17087900550,26250,26250,26250,26250,0
20250214,202800,17087900550,26250,26250,26250,26250,0
20250214,202700,17087900550,26250,26250,26250,26250,0
20250214,202600,17087900550,26250,26250,26250,26250,0
20250214,202500,17087900550,26250,26250,26250,26250,0
20250214,202400,17087900550,26250,26250,26250,26250,7087
20250214,202300,17087900550,26250,26250,26250,26250,0
20250214,202200,17087900550,26250,26250,26250,26250,0
20250214,202100,17087900550,26250,26250,26250,26250,0
20250214,202000,17087900550,26250,26250,26250,26250,0
20250214,201900,17087900550,26250,26250,26250,26250,0
20250214,201800,17087900550,26250,26250,26250,26250,0
20250214,201700,17087900550,26250,26250,26250,26250,0
20250214,201600,17087900550,26250,26250,26250,26250,0
20250214,201500,17087900550,26250,26250,26250,26250,0
20250214,201400,17087900550,26250,26250,26250,26250,0
20250214,201300,17087900550,26250,26250,26250,26250,0
20250214,201200,17087900550,26250,26250,26250,26250,0
20250214,201100,17087900550,26250,26250,26250,26250,0
20250214,201000,17087900550,26250,26250,26250,26250,0
20250214,200900,17087900550,26250,26250,26250,26250,0
20250214,200800,17087900550,26250,26250,26250,26250,0
20250214,200700,17087900550,26250,26250,26250,26250,0
20250214,200600,17087900550,26250,26250,26250,26250,0
20250214,200500,17087900550,26250,26250,26250,26250,0
20250214,200400,17087900550,26250,26250,26250,26250,0
20250214,200300,17087900550,26250,26250,26250,26250,0
20250214,200200,17087900550,26250,26250,26250,26250,0
20250214,200100,17087900550,26250,26250,26250,26250,0
20250214,200000,17087900550,26250,26250,26250,26250,0
20250214,195900,17087900550,26250,26250,26250,26250,0
20250214,195800,17087900550,26250,26250,26250,26250,0
20250214,195700,17087900550,26250,26250,26250,26250,0
20250214,195600,17087900550,26250,26250,26250,26250,0
20250214,195500,17087900550,26250,26250,26250,26250,0
20250214,195400,17087900550,26250,26250,26250,26250,7087
20250214,195300,17087900550,26250,26250,26250,26250,0
20250214,195200,17087900550,26250,26250,26250,26250,0
20250214,195100,17087900550,26250,26250,26250,26250,0
20250214,195000,17087900550,26250,26250,26250,26250,0
20250214,194900,17087900550,26250,26250,26250,26250,0
20250214,194800,17087900550,26250,26250,26250,26250,0
20250214,194700,17087900550,26250,26250,26250,26250,0
20250214,194600,17087900550,26250,26250,26250,26250,0
20250214,194500,17087900550,26250,26250,26250,26250,0
20250214,194400,17087900550,26250,26250,26250,26250,0
20250214,194300,17087900550,26250,26250,26250,26250,0
20250214,194200,17087900550,26250,26250,26250,26250,0
20250214,194100,17087900550,26250,26250,26250,26250,0
20250214,194000,17087900550,26250,26250,26250,26250,0
20250214,193900,17087900550,26250,26250,26250,26250,0
20250214,193800,17087900550,26250,26250,26250,26250,0
20250214,193700,17087900550,26250,26250,26250,26250,0
20250214,193600,17087900550,26250,26250,26250,26250,0
20250214,193500,17087900550,26250,26250,26250,26250,0
20250214,193400,17087900550,26250,26250,26250,26250,0
20250214,193300,17087900550,26250,26250,26250,26250,0
20250214,193200,17087900550,26250,26250,26250,26250,0
20250214,193100,17087900550,26250,26250,26250,26250,0
20250214,193000,17087900550,26250,26250,26250,26250,0
20250214,192900,17087900550,26250,26250,26250,26250,0
20250214,192800,17087900550,26250,26250,26250,26250,0
20250214,192700,17087900550,26250,26250,26250,26250,0
20250214,192600,17087900550,26250,26250,26250,26250,0
20250214,192500,17087900550,26250,26250,26250,26250,0
20250214,192400,17087900550,26250,26250,26250,26250,7087
20250214,192300,17087900550,26250,26250,26250,26250,0
20250214,192200,17087900550,26250,26250,26250,26250,0
20250214,192100,17087900550,26250,26250,26250,26250,0
20250214,192000,17087900550,26250,26250,26250,26250,0
20250214,191900,17087900550,26250,26250,26250,26250,0
20250214,191800,17087900550,26250,26250,26250,26250,0
20250214,191700,17087900550,26250,26250,26250,26250,0
20250214,191600,17087900550,26250,26250,26250,26250,0
20250214,191500,17087900550,26250,26250,26250,26250,0
20250214,191400,17087900550,26250,26250,26250,26250,0
20250214,191300,17087900550,26250,26250,26250,26250,0
20250214,191200,17087900550,26250,26250,26250,26250,0
20250214,191100,17087900550,26250,26250,26250,26250,0
20250214,191000,17087900550,26250,26250,26250,26250,0
20250214,190900,17087900550,26250,26250,26250,26250,0
20250214,190800,17087900550,26250,26250,26250,26250,0
20250214,190700,17087900550,26250,26250,26250,26250,0
20250214,190600,17087900550,26250,26250,26250,26250,0
20250214,190500,17087900550,26250,26250,26250,26250,0
20250214,190400,17087900550,26250,26250,26250,26250,0
20250214,190300,17087900550,26250,26250,26250,26250,0
20250214,190200,17087900550,26250,26250,26250,26250,0
20250214,190100,17087900550,26250,26250,26250,26250,0
20250214,190000,17087900550,26250,26250,26250,26250,0
20250214,185900,17087900550,26250,26250,26250,26250,0
20250214,185800,17087900550,26250,26250,26250,26250,0
20250214,185700,17087900550,26250,26250,26250,26250,0
20250214,185600,17087900550,26250,26250,26250,26250,0
20250214,185500,17087900550,26250,26250,26250,26250,0
20250214,185400,17087900550,26250,26250,26250,26250,7087
20250214,185300,17087900550,26250,26250,26250,26250,0
20250214,185200,17087900550,26250,26250,26250,26250,0
20250214,185100,17087900550,26250,26250,26250,26250,0
20250214,185000,17087900550,26250,26250,26250,26250,0
20250214,184900,17087900550,26250,26250,26250,26250,0
20250214,184800,17087900550,26250,26250,26250,26250,0
20250214,184700,17087900550,26250,26250,26250,26250,0
20250214,184600,17087900550,26250,26250,26250,26250,0
20250214,184500,17087900550,26250,26250,26250,26250,0
20250214,184400,17087900550,26250,26250,26250,26250,0
20250214,184300,17087900550,26250,26250,26250,26250,0
20250214,184200,17087900550,26250,26250,26250,26250,0
20250214,184100,17087900550,26250,26250,26250,26250,0
20250214,184000,17087900550,26250,26250,26250,26250,0
20250214,183900,17087900550,26250,26250,26250,26250,0
20250214,183800,17087900550,26250,26250,26250,26250,0
20250214,183700,17087900550,26250,26250,26250,26250,0
20250214,183600,17087900550,26250,26250,26250,26250,0
20250214,183500,17087900550,26250,26250,26250,26250,0
20250214,183400,17087900550,26250,26250,26250,26250,0
20250214,183300,17087900550,26250,26250,26250,26250,0
20250214,183200,17087900550,26250,26250,26250,26250,0
20250214,183100,17087900550,26250,26250,26250,26250,0
20250214,183000,17087900550,26250,26250,26250,26250,0
20250214,182900,17087900550,26250,26250,26250,26250,0
20250214,182800,17087900550,26250,26250,26250,26250,0
20250214,182700,17087900550,26250,26250,26250,26250,0
20250214,182600,17087900550,26250,26250,26250,26250,0
20250214,182500,17087900550,26250,26250,26250,26250,0
20250214,182400,17087900550,26250,26250,26250,26250,7087
20250214,182300,17087900550,26250,26250,26250,26250,0
20250214,182200,17087900550,26250,26250,26250,26250,0
20250214,182100,17087900550,26250,26250,26250,26250,0
20250214,182000,17087900550,26250,26250,26250,26250,0
20250214,181900,17087900550,26250,26250,26250,26250,0
20250214,181800,17087900550,26250,26250,26250,26250,0
20250214,181700,17087900550,26250,26250,26250,26250,0
20250214,181600,17087900550,26250,26250,26250,26250,0
20250214,181500,17087900550,26250,26250,26250,26250,0
20250214,181400,17087900550,26250,26250,26250,26250,0
20250214,181300,17087900550,26250,26250,26250,26250,0
20250214,181200,17087900550,26250,26250,26250,26250,0
20250214,181100,17087900550,26250,26250,26250,26250,0
20250214,181000,17087900550,26250,26250,26250,26250,0
20250214,180900,17087900550,26250,26250,26250,26250,0
20250214,180800,17087900550,26250,26250,26250,26250,0
20250214,180700,17087900550,26250,26250,26250,26250,0
20250214,180600,17087900550,26250,26250,26250,26250,0
20250214,180500,17087900550,26250,26250,26250,26250,0
20250214,180400,17087900550,26250,26250,26250,26250,0
20250214,180300,17087900550,26250,26250,26250,26250,0
20250214,180200,17087900550,26250,26250,26250,26250,0
20250214,180100,17087900550,26250,26250,26250,26250,0
20250214,180000,17087900550,26250,26250,26250,26250,0
20250214,175900,17087900550,26250,26250,26250,26250,0
20250214,175800,17087900550,26250,26250,26250,26250,0
20250214,175700,17087900550,26250,26250,26250,26250,0
20250214,175600,17087900550,26250,26250,26250,26250,0
20250214,175500,17087900550,26250,26250,26250,26250,0
20250214,175400,17087900550,26250,26250,26250,26250,7087
20250214,175300,17087900550,26250,26250,26250,26250,0
20250214,175200,17087900550,26250,26250,26250,26250,0
20250214,175100,17087900550,26250,26250,26250,26250,0
20250214,175000,17087900550,26250,26250,26250,26250,0
20250214,174900,17087900550,26250,26250,26250,26250,0
20250214,174800,17087900550,26250,26250,26250,26250,0
20250214,174700,17087900550,26250,26250,26250,26250,0
20250214,174600,17087900550,26250,26250,26250,26250,0
20250214,174500,17087900550,26250,26250,26250,26250,0
20250214,174400,17087900550,26250,26250,26250,26250,0
20250214,174300,17087900550,26250,26250,26250,26250,0
20250214,174200,17087900550,26250,26250,26250,26250,0
20250214,174100,17087900550,26250,26250,26250,26250,0
20250214,174000,17087900550,26250,26250,26250,26250,0
20250214,173900,17087900550,26250,26250,26250,26250,0
20250214,173800,17087900550,26250,26250,26250,26250,0
20250214,173700,17087900550,26250,26250,26250,26250,0
20250214,173600,17087900550,26250,26250,26250,26250,0
20250214,173500,17087900550,26250,26250,26250,26250,0
20250214,173400,17087900550,26250,26250,26250,26250,0
20250214,173300,17087900550,26250,26250,26250,26250,0
20250214,173200,17087900550,26250,26250,26250,26250,0
20250214,173100,17087900550,26250,26250,26250,26250,0
20250214,173000,17087900550,26250,26250,26250,26250,0
20250214,172900,17087900550,26250,26250,26250,26250,0
20250214,172800,17087900550,26250,26250,26250,26250,0
20250214,172700,17087900550,26250,26250,26250,26250,0
20250214,172600,17087900550,26250,26250,26250,26250,0
20250214,172500,17087900550,26250,26250,26250,26250,0
20250214,172400,17087900550,26250,26250,26250,26250,7087
20250214,172300,17087900550,26250,26250,26250,26250,0
20250214,172200,17087900550,26250,26250,26250,26250,0
20250214,172100,17087900550,26250,26250,26250,26250,0
20250214,172000,17087900550,26250,26250,26250,26250,0
20250214,171900,17087900550,26250,26250,26250,26250,0
20250214,171800,17087900550,26250,26250,26250,26250,0
20250214,171700,17087900550,26250,26250,26250,26250,0
20250214,171600,17087900550,26250,26250,26250,26250,0
20250214,171500,17087900550,26250,26250,26250,26250,0
20250214,171400,17087900550,26250,26250,26250,26250,0
20250214,171300,17087900550,26250,26250,26250,26250,0
20250214,171200,17087900550,26250,26250,26250,26250,0
20250214,171100,17087900550,26250,26250,26250,26250,0
20250214,171000,17087900550,26250,26250,26250,26250,0
20250214,170900,17087900550,26250,26250,26250,26250,0
20250214,170800,17087900550,26250,26250,26250,26250,0
20250214,170700,17087900550,26250,26250,26250,26250,0
20250214,170600,17087900550,26250,26250,26250,26250,0
20250214,170500,17087900550,26250,26250,26250,26250,0
20250214,170400,17087900550,26250,26250,26250,26250,0
20250214,170300,17087900550,26250,26250,26250,26250,0
20250214,170200,17087900550,26250,26250,26250,26250,0
20250214,170100,17087900550,26250,26250,26250,26250,0
20250214,170000,17087900550,26250,26250,26250,26250,0
20250214,165900,17087900550,26250,26250,26250,26250,0
20250214,165800,17087900550,26250,26250,26250,26250,0
20250214,165700,17087900550,26250,26250,26250,26250,0
20250214,165600,17087900550,26250,26250,26250,26250,0
20250214,165500,17087900550,26250,26250,26250,26250,0
20250214,165400,17087900550,26250,26250,26250,26250,7087
20250214,165300,17087900550,26250,26250,26250,26250,0
20250214,165200,17087900550,26250,26250,26250,26250,0
20250214,165100,17087900550,26250,26250,26250,26250,0
20250214,165000,17087900550,26250,26250,26250,26250,0
20250214,164900,17087900550,26250,26250,26250,26250,0
20250214,164800,17087900550,26250,26250,26250,26250,0
20250214,164700,17087900550,26250,26250,26250,26250,0
20250214,164600,17087900550,26250,26250,26250,26250,0
20250214,164500,17087900550,26250,26250,26250,26250,0
20250214,164400,17087900550,26250,26250,26250,26250,0
20250214,164300,17087900550,26250,26250,26250,26250,0
20250214,164200,17087900550,26250,26250,26250,26250,0
20250214,164100,17087900550,26250,26250,26250,26250,0
20250214,164000,17087900550,26250,26250,26250,26250,0
20250214,163900,17087900550,26250,26250,26250,26250,0
20250214,163800,17087900550,26250,26250,26250,26250,0
20250214,163700,17087900550,26250,26250,26250,26250,0
20250214,163600,17087900550,26250,26250,26250,26250,0
20250214,163500,17087900550,26250,26250,26250,26250,0
20250214,163400,17087900550,26250,26250,26250,26250,0
20250214,163300,17087900550,26250,26250,26250,26250,0
20250214,163200,17087900550,26250,26250,26250,26250,0
20250214,163100,17087900550,26250,26250,26250,26250,0
20250214,163000,17087900550,26250,26250,26250,26250,0
20250214,162900,17087900550,26250,26250,26250,26250,0
20250214,162800,17087900550,26250,26250,26250,26250,0
20250214,162700,17087900550,26250,26250,26250,26250,0
20250214,162600,17087900550,26250,26250,26250,26250,0
20250214,162500,17087900550,26250,26250,26250,26250,0
20250214,162400,17087900550,26250,26250,26250,26250,7087
20250214,162300,17087900550,26250,26250,26250,26250,0
20250214,162200,17087900550,26250,26250,26250,26250,0
20250214,162100,17087900550,26250,26250,26250,26250,0
20250214,162000,17087900550,26250,26250,26250,26250,0
20250214,161900,17087900550,26250,26250,26250,26250,0
20250214,161800,17087900550,26250,26250,26250,26250,0
20250214,161700,17087900550,26250,26250,26250,26250,0
20250214,161600,17087900550,26250,26250,26250,26250,0
20250214,161500,17087900550,26250,26250,26250,26250,0
20250214,161400,17087900550,26250,26250,26250,26250,0
20250214,161300,17087900550,26250,26250,26250,26250,0
20250214,161200,17087900550,26250,26250,26250,26250,0
20250214,161100,17087900550,26250,26250,26250,26250,0
20250214,161000,17087900550,26250,26250,26250,26250,0
20250214,160900,17087900550,26250,26250,26250,26250,0
20250214,160800,17087900550,26250,26250,26250,26250,0
20250214,160700,17087900550,26250,26250,26250,26250,0
20250214,160600,17087900550,26250,26250,26250,26250,0
20250214,160500,17087900550,26250,26250,26250,26250,0
20250214,160400,17087900550,26250,26250,26250,26250,0
20250214,160300,17087900550,26250,26250,26250,26250,0
20250214,160200,17087900550,26250,26250,26250,26250,0
20250214,160100,17087900550,26250,26250,26250,26250,0
20250214,160000,17087900550,26250,26250,26250,26250,0
20250214,155900,17087900550,26250,26250,26250,26250,0
20250214,155800,17087900550,26250,26250,26250,26250,0
20250214,155700,17087900550,26250,26250,26250,26250,0
20250214,155600,17087900550,26250,26250,26250,26250,0
20250214,155500,17087900550,26250,26250,26250,26250,0
20250214,155400,17087900550,26250,26250,26250,26250,7087
20250214,155300,17087900550,26250,26250,26250,26250,0
20250214,155200,17087900550,26250,26250,26250,26250,0
20250214,155100,17087900550,26250,26250,26250,26250,0
20250214,155000,17087900550,26250,26250,26250,26250,0
20250214,154900,17087900550,26250,26250,26250,26250,0
20250214,154800,17087900550,26250,26250,26250,26250,0
20250214,154700,17087900550,26250,26250,26250,26250,0
20250214,154600,17087900550,26250,26250,26250,26250,0
20250214,154500,17087900550,26250,26250,26250,26250,0
20250214,154400,17087900550,26250,26250,26250,26250,0
20250214,154300,17087900550,26250,26250,26250,26250,0
20250214,154200,17087900550,26250,26250,26250,26250,0
20250214,154100,17087900550,26250,26250,26250,26250,0
20250214,154000,17087900550,26250,26250,26250,26250,0
20250214,153900,17087900550,26250,26250,26250,26250,0
20250214,153800,17087900550,26250,26250,26250,26250,0
20250214,153700,17087900550,26250,26250,26250,26250,0
20250214,153600,17087900550,26250,26250,26250,26250,0
20250214,153500,17087900550,26250,26250,26250,26250,0
20250214,153400,17087900550,26250,26250,26250,26250,0
20250214,153300,17087900550,26250,26250,26250,26250,0
20250214,153200,17087900550,26250,26250,26250,26250,0
20250214,153100,17087900550,26250,26250,26250,26250,0
20250214,153000,17087900550,26250,26250,26250,26250,7087
20250214,152900,16901866800,26300,26300,26300,26300,0
20250214,152800,16901866800,26300,26300,26300,26300,0
20250214,152700,16901866800,26300,26300,26300,26300,0
20250214,152600,16901866800,26300,26300,26300,26300,0
20250214,152500,16901866800,26300,26300,26300,26300,0
20250214,152400,16901866800,26300,26300,26300,26300,0
20250214,152300,16901866800,26300,26300,26300,26300,0
20250214,152200,16901866800,26300,26300,26300,26300,0
20250214,152100,16901866800,26300,26300,26300,26300,0
20250214,152000,16901866800,26300,26300,26300,26300,0
20250214,151900,16901866800,26300,26300,26300,26250,547
20250214,151800,16887498200,26250,26350,26350,26250,484
20250214,151700,16874769800,26350,26300,26350,26250,1253
20250214,151600,16841815700,26300,26200,26300,26200,3816
20250214,151500,16741776150,26200,26150,26200,26100,6038
20250214,151400,16583638350,26200,26150,26200,26100,1107
20250214,151300,16554693150,26200,26200,26300,26150,1165
20250214,151200,16524154100,26250,26150,26300,26150,881
20250214,151100,16501047950,26150,26200,26300,26150,1905
20250214,151000,16451121450,26200,26350,26350,26200,2226
20250214,150900,16392581700,26350,26250,26350,26250,2737
20250214,150800,16320544250,26250,26300,26300,26250,5519
20250214,150700,16175431100,26300,26300,26300,26250,1583
20250214,150600,16133831800,26250,26350,26350,26250,1438
20250214,150500,16096014500,26350,26300,26350,26250,1004
20250214,150400,16069573950,26300,26350,26350,26250,2117
20250214,150300,16013873600,26350,26300,26350,26300,802
20250214,150200,15992745600,26350,26350,26350,26300,827
20250214,150100,15970960950,26350,26300,26350,26250,2449
20250214,150000,15906468450,26350,26400,26400,26250,6409
20250214,145900,15737793200,26400,26350,26450,26350,1004
20250214,145800,15711293200,26400,26400,26450,26400,1149
20250214,145700,15680959550,26400,26400,26450,26350,1050
20250214,145600,15653240050,26350,26350,26400,26300,2190
20250214,145500,15595533200,26350,26400,26450,26300,1336
20250214,145400,15560293400,26450,26350,26450,26350,1127
20250214,145300,15530544350,26400,26450,26450,26300,1402
20250214,145200,15493553850,26450,26500,26500,26350,4698
20250214,145100,15369278100,26450,26400,26500,26350,4620
20250214,145000,15247045500,26400,26250,26500,26250,14361
20250214,144900,14868174200,26250,26250,26300,26200,1386
20250214,144800,14831781600,26300,26250,26300,26200,6629
20250214,144700,14657528450,26300,26250,26300,26250,1184
20250214,144600,14626401950,26250,26250,26300,26200,9661
20250214,144500,14372613700,26300,26250,26300,26250,492
20250214,144400,14359686150,26300,26200,26300,26150,1088
20250214,144300,14331159600,26200,26300,26300,26200,3351
20250214,144200,14243291600,26300,26300,26300,26200,1309
20250214,144100,14208929900,26300,26350,26350,26200,1602
20250214,144000,14166843850,26300,26300,26350,26300,745
20250214,143900,14147226500,26300,26350,26400,26250,2134
20250214,143800,14091064600,26400,26300,26400,26300,842
20250214,143700,14068877550,26300,26350,26350,26300,1306
20250214,143600,14034470750,26350,26350,26350,26300,961
20250214,143500,14009157550,26300,26350,26350,26300,1986
20250214,143400,13956913550,26300,26300,26400,26300,2504
20250214,143300,13890943300,26350,26350,26400,26300,5183
20250214,143200,13754386900,26300,26200,26400,26200,22117
20250214,143100,13173327550,26200,26100,26200,26050,8487
20250214,143000,12951326550,26100,26050,26100,26000,887
20250214,142900,12928228850,26000,26050,26050,25950,3597
20250214,142800,12834542800,26000,26000,26050,25950,5672
20250214,142700,12687318250,26050,26000,26050,25900,3076
20250214,142600,12607333150,26050,26050,26100,25950,13249
20250214,142500,12263192800,26050,26100,26150,26000,5818
20250214,142400,12111129400,26100,26050,26100,26000,730
20250214,142300,12092105000,26150,26150,26150,26050,2225
20250214,142200,12034097100,26150,26150,26150,26100,1187
20250214,142100,12003083550,26050,26050,26150,25950,1888
20250214,142000,11953814700,26100,26000,26100,26000,2046
20250214,141900,11900582750,26000,26050,26050,26000,2815
20250214,141800,11827356650,26050,26050,26050,26000,926
20250214,141700,11803234950,26050,26150,26150,26000,5780
20250214,141600,11652703550,26100,26100,26150,26100,4465
20250214,141500,11536124150,26000,26000,26050,26000,6346
20250214,141400,11370981250,25950,25950,26000,25950,1821
20250214,141300,11323707450,25950,26000,26000,25900,998
20250214,141200,11297796700,26000,26000,26000,25900,741
20250214,141100,11278544050,25950,26000,26000,25950,1953
20250214,141000,11227863250,25950,26000,26000,25900,337
20250214,140900,11219116350,26000,26000,26000,25900,342
20250214,140800,11210232100,26000,25950,26000,25900,423
20250214,140700,11199256000,25950,26000,26000,25900,495
20250214,140600,11186413850,25950,25950,26000,25900,417
20250214,140500,11175593650,25900,26000,26000,25900,256
20250214,140400,11168948500,26000,25950,26000,25900,429
20250214,140300,11157807100,26000,25900,26000,25900,631
20250214,140200,11141450950,26000,26000,26000,25850,363
20250214,140100,11132035750,25950,25950,26000,25900,418
20250214,140000,11121189100,25950,25950,25950,25900,585
20250214,135900,11106025500,25900,25950,26000,25900,1201
20250214,135800,11074854750,25950,25900,26050,25900,523
20250214,135700,11061289250,26050,26050,26050,25900,779
20250214,135600,11041046550,26000,26000,26050,26000,254
20250214,135500,11034442400,26000,26000,26050,25950,440
20250214,135400,11023001050,26000,26000,26000,25950,408
20250214,135300,11012393100,26000,26000,26000,25900,2098
20250214,135200,10958029600,26000,26000,26000,25950,699
20250214,135100,10939863300,25950,26000,26050,25950,2117
20250214,135000,10884893650,26050,26050,26050,26000,152
20250214,134900,10880934150,26000,26050,26050,25950,1507
20250214,134800,10841746650,26100,26050,26100,26050,383
20250214,134700,10831752300,26100,26100,26100,26050,647
20250214,134600,10814886150,26100,26100,26100,26000,2162
20250214,134500,10758548300,26100,26100,26100,26050,860
20250214,134400,10736102700,26100,26050,26100,26050,1106
20250214,134300,10707255700,26050,26050,26050,26000,764
20250214,134200,10687391500,26000,26100,26100,25950,2922
20250214,134100,10611388400,26050,26050,26100,26000,1551
20250214,134000,10570984500,26050,26050,26050,26000,1927
20250214,133900,10520802900,26050,26050,26050,26000,986
20250214,133800,10495118400,26050,26000,26050,26000,2507
20250214,133700,10429919850,26000,25950,26000,25900,5662
20250214,133600,10282987650,25950,25950,25950,25900,628
20250214,133500,10266691600,25950,25950,25950,25900,159
20250214,133400,10262566150,25950,25950,26000,25900,1943
20250214,133300,10212163050,25950,25950,26000,25950,311
20250214,133200,10204079800,25950,25900,26000,25850,1555
20250214,133100,10163783050,25900,25900,25950,25850,279
20250214,133000,10156552050,25950,25900,25950,25900,138
20250214,132900,10152977550,25900,25950,25950,25850,539
20250214,132800,10139008050,25950,25950,25950,25850,356
20250214,132700,10129798650,25850,25900,25950,25800,1869
20250214,132600,10081359100,25900,25900,25950,25850,509
20250214,132500,10068187650,26000,25950,26000,25850,1306
20250214,132400,10034342550,25950,25950,25950,25900,781
20250214,132300,10014080600,25950,25950,25950,25900,260
20250214,132200,10007338900,25850,25950,25950,25850,894
20250214,132100,9984159700,25950,25900,25950,25900,193
20250214,132000,9979160500,25900,25900,25900,25900,377
20250214,131900,9969396200,25900,25850,25900,25800,407
20250214,131800,9958875750,25850,25900,25900,25800,271
20250214,131700,9951864600,25800,25900,25900,25800,397
20250214,131600,9941591400,25900,25900,25900,25850,213
20250214,131500,9936084150,25850,25850,25900,25800,590
20250214,131400,9920841700,25800,25900,25900,25800,516
20250214,131300,9907491250,25850,25850,25850,25850,218
20250214,131200,9901855950,25800,25900,25900,25800,650
20250214,131100,9885042700,25900,25900,25900,25900,204
20250214,131000,9879759100,25900,25850,25900,25800,1238
20250214,130900,9847756150,25900,25850,25900,25850,331
20250214,130800,9839184500,25900,25900,25900,25850,283
20250214,130700,9831855350,25900,25900,25950,25900,349
20250214,130600,9822816150,25900,25900,25900,25850,233
20250214,130500,9816782000,25900,25950,25950,25900,615
20250214,130400,9800849250,25900,25900,25950,25850,351
20250214,130300,9791758300,25900,25900,25900,25850,792
20250214,130200,9771253000,25900,25900,25950,25850,457
20250214,130100,9759414400,25900,25900,25900,25850,249
20250214,130000,9752965700,25900,25900,25900,25850,258
20250214,125900,9746284250,25850,25900,25900,25800,668
20250214,125800,9729008200,25900,25900,25900,25850,328
20250214,125700,9720518200,25800,25850,25900,25800,442
20250214,125600,9709083900,25850,25850,25850,25800,260
20250214,125500,9702363950,25800,25900,25900,25800,865
20250214,125400,9680023800,25800,25850,25900,25800,317
20250214,125300,9671836550,25850,25900,25900,25800,937
20250214,125200,9647615500,25900,25900,25950,25850,294
20250214,125100,9640001150,25900,25950,25950,25850,780
20250214,125000,9619803250,25900,25900,25950,25900,265
20250214,124900,9612939650,25950,25900,25950,25850,283
20250214,124800,9605602050,25900,25850,25950,25850,460
20250214,124700,9593684050,25900,25950,25950,25850,129
20250214,124600,9590342750,25950,25850,25950,25850,455
20250214,124500,9578550250,25900,25850,25900,25850,568
20250214,124400,9563839600,25900,25900,25900,25900,456
20250214,124300,9552029200,25850,25900,25900,25850,368
20250214,124200,9542509400,25900,25900,25900,25850,253
20250214,124100,9535958050,25900,25850,25900,25800,562
20250214,124000,9521422700,25850,25850,25850,25800,109
20250214,123900,9518605600,25850,25850,25900,25850,520
20250214,123800,9505162800,25900,25850,25900,25800,148
20250214,123700,9501337150,25800,25850,25850,25800,292
20250214,123600,9493789000,25850,25850,25850,25800,362
20250214,123500,9484431850,25850,25900,25900,25800,237
20250214,123400,9478305100,25900,25850,25900,25800,516
20250214,123300,9464957050,25850,25850,25900,25850,137
20250214,123200,9461415500,25850,25800,25850,25800,274
20250214,123100,9454335350,25850,25850,25850,25800,371
20250214,123000,9444745300,25800,25800,25900,25800,203
20250214,122900,9439498300,25900,25900,25900,25800,430
20250214,122800,9428384100,25900,25850,25900,25850,101
20250214,122700,9425773100,25850,25800,25850,25750,536
20250214,122600,9411933450,25850,25850,25850,25800,556
20250214,122500,9397565850,25850,25800,25900,25800,867
20250214,122400,9375150350,25850,25850,25850,25800,420
20250214,122300,9364293750,25900,25850,25900,25800,2064
20250214,122200,9311037800,25800,25850,25850,25750,5889
20250214,122100,9159176150,25850,25850,25850,25800,787
20250214,122000,9138833250,25850,25850,25850,25850,100
20250214,121900,9136248250,25850,25850,25900,25800,1595
20250214,121800,9095028600,25850,25850,25900,25850,581
20250214,121700,9080009500,25850,25850,25850,25800,231
20250214,121600,9074038900,25800,25900,25950,25800,1476
20250214,121500,9035873950,25950,25850,25950,25850,204
20250214,121400,9030590800,25950,25850,25950,25850,570
20250214,121300,9015814500,25950,25950,25950,25850,23
20250214,121200,9015217750,25900,25900,25950,25900,329
20250214,121100,9006686700,25900,25950,25950,25900,271
20250214,121000,8999666350,25950,25950,25950,25850,421
20250214,120900,8988752450,25900,25950,26000,25900,489
20250214,120800,8976072350,25950,26000,26000,25850,231
20250214,120700,8970094200,25950,25900,25950,25900,448
20250214,120600,8958475000,25900,26000,26000,25900,1252
20250214,120500,8926035450,25950,26000,26000,25900,516
20250214,120400,8912647950,26000,25950,26000,25900,478
20250214,120300,8900241850,25900,25950,25950,25900,124
20250214,120200,8897024150,25950,25950,26000,25950,267
20250214,120100,8890095350,26000,26000,26000,25950,487
20250214,120000,8877435000,26000,26000,26000,25950,561
20250214,115900,8862864000,26050,26000,26050,25950,489
20250214,115800,8850137350,26050,26050,26050,26000,345
20250214,115700,8841153500,26050,26050,26050,26000,556
20250214,115600,8826676100,26050,26000,26050,26000,395
20250214,115500,8816399500,26000,26000,26050,25950,268
20250214,115400,8809432200,26000,26000,26050,26000,429
20250214,115300,8798267900,26000,26000,26000,25950,290
20250214,115200,8790728750,26000,26000,26050,25950,131
20250214,115100,8787322150,26050,25950,26050,25950,789
20250214,115000,8766824300,26050,25950,26050,25950,292
20250214,114900,8759231550,26000,25950,26000,25950,738
20250214,114800,8740066700,25950,25950,25950,25900,268
20250214,114700,8733112150,25900,26000,26000,25900,364
20250214,114600,8723655200,26000,26000,26000,25950,304
20250214,114500,8715754600,26000,26000,26000,25950,2648
20250214,114400,8646945150,26000,26000,26050,26000,325
20250214,114300,8638480100,26050,26050,26050,26000,329
20250214,114200,8629910150,26000,26050,26050,26000,302
20250214,114100,8622044000,26050,26050,26050,26000,456
20250214,114000,8610168400,26050,26050,26050,26000,721
20250214,113900,8591386900,26050,26150,26150,26050,1474
20250214,113800,8552963250,26050,26100,26150,26050,975
20250214,113700,8527496350,26150,26100,26150,26100,657
20250214,113600,8510316700,26100,26050,26150,26050,1955
20250214,113500,8459296000,26100,26050,26100,26000,1016
20250214,113400,8432825350,26050,26050,26100,25950,6179
20250214,113300,8272376650,26050,26000,26050,25950,1170
20250214,113200,8241942300,25950,26100,26100,25900,270
20250214,113100,8234926950,26100,26100,26100,25900,5549
20250214,113000,8090444150,26100,26000,26100,25950,6343
20250214,112900,7925480250,26000,26000,26000,25950,1875
20250214,112800,7876748300,26000,25950,26000,25950,237
20250214,112700,7870592050,26000,26000,26000,25950,40
20250214,112600,7869552850,25950,25950,25950,25900,627
20250214,112500,7853282250,25950,26000,26000,25900,243
20250214,112400,7846975700,26000,25900,26000,25900,446
20250214,112300,7835392550,25900,25950,26000,25900,358
20250214,112200,7826102600,25950,26050,26050,25900,224
20250214,112100,7820291650,26050,26050,26050,25950,1415
20250214,112000,7783516200,26050,26050,26050,26000,588
20250214,111900,7768201700,26100,26050,26100,26000,571
20250214,111800,7753313050,26050,26050,26050,26000,302
20250214,111700,7745446150,26050,26000,26050,26000,967
20250214,111600,7720256600,26050,26050,26050,26000,669
20250214,111500,7702839150,26050,26050,26050,26000,762
20250214,111400,7683015200,26050,26050,26050,26000,1076
20250214,111300,7655014900,26050,26050,26100,26050,2243
20250214,111200,7596580650,26000,26000,26050,25950,2798
20250214,111100,7523831300,26000,26000,26000,25950,1736
20250214,111000,7478696100,26000,25950,26000,25900,727
20250214,110900,7459826200,25950,25850,25950,25850,1775
20250214,110800,7413797100,25900,25950,25950,25900,594
20250214,110700,7398406700,25950,25900,25950,25900,694
20250214,110600,7380417900,25900,25850,25900,25850,902
20250214,110500,7357077000,25900,25900,25900,25850,553
20250214,110400,7342754400,25850,25900,25900,25850,189
20250214,110300,7337862300,25800,25800,25850,25800,907
20250214,110200,7314433250,25800,25850,25950,25750,2228
20250214,110100,7256944200,25900,25900,25900,25850,124
20250214,110000,7253732650,25900,25850,25900,25850,368
20250214,105900,7244202450,25850,25900,25950,25850,410
20250214,105800,7233587500,25900,26000,26000,25900,609
20250214,105700,7217799900,25900,25950,26050,25900,12314
20250214,105600,6897786200,25900,25900,25900,25850,931
20250214,105500,6873673350,25900,25900,25900,25850,431
20250214,105400,6862511000,25900,25900,25900,25850,1092
20250214,105300,6834258450,25900,25850,25900,25850,4845
20250214,105200,6708826950,25900,25850,26000,25850,4359
20250214,105100,6595902350,25850,25900,25900,25850,119
20250214,105000,6592820350,25900,25900,25950,25850,705
20250214,104900,6574564550,25950,25950,26000,25850,301
20250214,104800,6566757150,26000,25750,26000,25750,4667
20250214,104700,6445752450,25700,25750,25800,25700,1313
20250214,104600,6411935950,25750,25850,25900,25750,1496
20250214,104500,6373320500,25850,25950,25950,25850,667
20250214,104400,6356066250,25950,25750,26000,25750,10225
20250214,104300,6090677050,25800,25600,25800,25600,2139
20250214,104200,6035783950,25600,25550,25850,25500,8574
20250214,104100,5815679050,25550,25500,25550,25500,1848
20250214,104000,5768548850,25450,25400,25500,25400,1566
20250214,103900,5728688050,25400,25500,25500,25350,2898
20250214,103800,5655033900,25500,25500,25500,25450,627
20250214,103700,5639069100,25500,25500,25500,25450,547
20250214,103600,5625127900,25500,25450,25500,25450,626
20250214,103500,5609190750,25450,25500,25500,25450,259
20250214,103400,5602586600,25500,25500,25500,25450,1042
20250214,103300,5576016200,25500,25600,25600,25500,952
20250214,103200,5551716700,25600,25650,25650,25550,129
20250214,103100,5548414700,25600,25600,25650,25550,2355
20250214,103000,5488196700,25650,25700,25750,25650,806
20250214,102900,5467490550,25750,25800,25800,25700,665
20250214,102800,5450364000,25800,25750,25800,25750,237
20250214,102700,5444254600,25750,25750,25800,25750,249
20250214,102600,5437841950,25750,25750,25800,25750,354
20250214,102500,5428720350,25750,25750,25800,25750,1442
20250214,102400,5391573900,25800,25800,25800,25750,28
20250214,102300,5390851650,25800,25750,25800,25700,1509
20250214,102200,5351979650,25750,25700,25750,25700,215
20250214,102100,5346450750,25700,25800,25800,25700,2033
20250214,102000,5294040800,25850,25850,25850,25800,185
20250214,101900,5289260850,25800,25800,25850,25750,730
20250214,101800,5270421250,25800,25850,25850,25750,1574
20250214,101700,5229818750,25850,25650,25850,25550,8346
20250214,101600,5015016050,25550,25800,25800,25550,3985
20250214,101500,4912757200,25800,25800,25800,25800,500
20250214,101400,4899857200,25800,25800,25800,25750,658
20250214,101300,4882883600,25800,25850,25900,25800,1997
20250214,101200,4831268300,25900,25850,25900,25800,606
20250214,101100,4815592450,25950,25850,25950,25800,4937
20250214,101000,4687842250,25850,25900,25950,25850,3531
20250214,100900,4596379200,25850,25850,25900,25850,4640
20250214,100800,4476316600,25850,25800,25900,25800,4166
20250214,100700,4368622100,25850,25700,25850,25700,5630
20250214,100600,4223624700,25700,25650,25700,25650,1225
20250214,100500,4192164400,25700,25600,25750,25600,2863
20250214,100400,4118603950,25650,25650,25650,25600,1595
20250214,100300,4077694700,25600,25550,25700,25500,4865
20250214,100200,3953065350,25550,25600,25600,25450,2278
20250214,100100,3894924000,25600,25500,25600,25450,18583
20250214,100000,3420728000,25500,25500,25500,25450,790
20250214,095900,3400596600,25450,25450,25500,25400,1945
20250214,095800,3351093300,25450,25400,25550,25400,10165
20250214,095700,3092217750,25350,25300,25450,25250,2670
20250214,095600,3024548400,25350,25200,25450,25200,17807
20250214,095500,2573872550,25200,25250,25300,25200,4336
20250214,095400,2464430950,25250,25150,25250,25150,3506
20250214,095300,2376008800,25150,25150,25200,25150,934
20250214,095200,2352486900,25150,25050,25200,25050,3529
20250214,095100,2263699100,25100,25100,25100,25050,594
20250214,095000,2248807750,24950,25000,25100,24950,1416
20250214,094900,2213428850,24950,25050,25050,24950,1196
20250214,094800,2183534050,25100,25150,25150,25000,207
20250214,094700,2178343600,25000,25100,25100,25000,1508
20250214,094600,2140599350,25050,25050,25150,24950,3434
20250214,094500,2054714700,25050,25050,25100,25050,196
20250214,094400,2049799550,25050,25050,25050,25000,328
20250214,094300,2041584900,25000,25050,25050,25000,993
20250214,094200,2016748100,25000,25200,25200,25000,2223
20250214,094100,1960942950,25150,25200,25200,25150,235
20250214,094000,1955021700,25200,25200,25250,25200,1200
20250214,093900,1924756650,25200,25100,25250,25050,2677
20250214,093800,1857412300,25100,25100,25100,25100,1079
20250214,093700,1830329400,25100,25150,25200,25100,695
20250214,093600,1812845150,25150,25100,25200,25100,1520
20250214,093500,1774632000,25000,25100,25150,25000,2544
20250214,093400,1710981450,25050,25100,25150,25050,333
20250214,093300,1702629550,25050,25150,25150,25050,130
20250214,093200,1699367800,25050,25050,25150,25050,163
20250214,093100,1695278050,25250,25100,25250,25050,1454
20250214,093000,1658708250,25050,25050,25250,25050,1336
20250214,092900,1625224850,25100,25150,25150,25100,27
20250214,092800,1624546100,25100,25150,25150,25100,1603
20250214,092700,1584310300,25100,25150,25250,25100,2232
20250214,092600,1528204550,25200,25200,25250,25150,772
20250214,092500,1508756400,25150,25250,25250,25150,111
20250214,092400,1505957450,25150,25100,25200,25100,1508
20250214,092300,1467996100,25150,25150,25200,25100,116
20250214,092200,1465079950,25150,25100,25150,25100,628
20250214,092100,1449290450,25100,25150,25200,25100,70
20250214,092000,1447532300,25150,25150,25150,25100,570
20250214,091900,1433217200,25150,25150,25200,25150,1712
20250214,091800,1390158250,25150,25150,25200,25100,764
20250214,091700,1370932250,25100,25100,25100,25050,551
20250214,091600,1357111650,25100,25050,25100,25050,586
20250214,091500,1342410850,25050,25050,25150,25050,212
20250214,091400,1337095750,25050,25000,25200,25000,1087
20250214,091300,1309863700,25000,25000,25150,25000,800
20250214,091200,1289857350,25050,25100,25150,25000,1300
20250214,091100,1257306850,25050,25100,25150,25050,3154
20250214,091000,1178218700,25050,25150,25150,25000,3449
20250214,090900,1091776250,25150,25200,25250,25150,1421
20250214,090800,1056016350,25250,25350,25350,25200,6365
20250214,090700,895169050,25300,25300,25400,25300,142
20250214,090600,891569000,25250,25250,25300,25200,2289
20250214,090500,833829050,25250,25300,25300,25150,2076
20250214,090400,781491350,25350,25350,25450,25300,3419
20250214,090300,694768450,25350,25400,25450,25300,4094
20250214,090200,590752650,25350,25400,25600,25300,7784
20250214,090100,392398100,25400,25250,25450,25200,3985
20250214,090000,291621850,25250,25350,25450,25250,11393