KissMeData/267250/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,210300,19873021400,78200,78200,78200,78200,53892
20250213,210200,19873021400,78200,78200,78200,78200,0
20250213,210100,19873021400,78200,78200,78200,78200,0
20250213,210000,19873021400,78200,78200,78200,78200,0
20250213,205900,19873021400,78200,78200,78200,78200,0
20250213,205800,19873021400,78200,78200,78200,78200,0
20250213,205700,19873021400,78200,78200,78200,78200,0
20250213,205600,19873021400,78200,78200,78200,78200,0
20250213,205500,19873021400,78200,78200,78200,78200,0
20250213,205400,19873021400,78200,78200,78200,78200,0
20250213,205300,19873021400,78200,78200,78200,78200,0
20250213,205200,19873021400,78200,78200,78200,78200,0
20250213,205100,19873021400,78200,78200,78200,78200,0
20250213,205000,19873021400,78200,78200,78200,78200,0
20250213,204900,19873021400,78200,78200,78200,78200,0
20250213,204800,19873021400,78200,78200,78200,78200,0
20250213,204700,19873021400,78200,78200,78200,78200,0
20250213,204600,19873021400,78200,78200,78200,78200,0
20250213,204500,19873021400,78200,78200,78200,78200,0
20250213,204400,19873021400,78200,78200,78200,78200,0
20250213,204300,19873021400,78200,78200,78200,78200,0
20250213,204200,19873021400,78200,78200,78200,78200,0
20250213,204100,19873021400,78200,78200,78200,78200,0
20250213,204000,19873021400,78200,78200,78200,78200,0
20250213,203900,19873021400,78200,78200,78200,78200,0
20250213,203800,19873021400,78200,78200,78200,78200,0
20250213,203700,19873021400,78200,78200,78200,78200,0
20250213,203600,19873021400,78200,78200,78200,78200,0
20250213,203500,19873021400,78200,78200,78200,78200,0
20250213,203400,19873021400,78200,78200,78200,78200,0
20250213,203300,19873021400,78200,78200,78200,78200,53892
20250213,203200,19873021400,78200,78200,78200,78200,0
20250213,203100,19873021400,78200,78200,78200,78200,0
20250213,203000,19873021400,78200,78200,78200,78200,0
20250213,202900,19873021400,78200,78200,78200,78200,0
20250213,202800,19873021400,78200,78200,78200,78200,0
20250213,202700,19873021400,78200,78200,78200,78200,0
20250213,202600,19873021400,78200,78200,78200,78200,0
20250213,202500,19873021400,78200,78200,78200,78200,0
20250213,202400,19873021400,78200,78200,78200,78200,0
20250213,202300,19873021400,78200,78200,78200,78200,0
20250213,202200,19873021400,78200,78200,78200,78200,0
20250213,202100,19873021400,78200,78200,78200,78200,0
20250213,202000,19873021400,78200,78200,78200,78200,0
20250213,201900,19873021400,78200,78200,78200,78200,0
20250213,201800,19873021400,78200,78200,78200,78200,0
20250213,201700,19873021400,78200,78200,78200,78200,0
20250213,201600,19873021400,78200,78200,78200,78200,0
20250213,201500,19873021400,78200,78200,78200,78200,0
20250213,201400,19873021400,78200,78200,78200,78200,0
20250213,201300,19873021400,78200,78200,78200,78200,0
20250213,201200,19873021400,78200,78200,78200,78200,0
20250213,201100,19873021400,78200,78200,78200,78200,0
20250213,201000,19873021400,78200,78200,78200,78200,0
20250213,200900,19873021400,78200,78200,78200,78200,0
20250213,200800,19873021400,78200,78200,78200,78200,0
20250213,200700,19873021400,78200,78200,78200,78200,0
20250213,200600,19873021400,78200,78200,78200,78200,0
20250213,200500,19873021400,78200,78200,78200,78200,0
20250213,200400,19873021400,78200,78200,78200,78200,0
20250213,200300,19873021400,78200,78200,78200,78200,53892
20250213,200200,19873021400,78200,78200,78200,78200,0
20250213,200100,19873021400,78200,78200,78200,78200,0
20250213,200000,19873021400,78200,78200,78200,78200,0
20250213,195900,19873021400,78200,78200,78200,78200,0
20250213,195800,19873021400,78200,78200,78200,78200,0
20250213,195700,19873021400,78200,78200,78200,78200,0
20250213,195600,19873021400,78200,78200,78200,78200,0
20250213,195500,19873021400,78200,78200,78200,78200,0
20250213,195400,19873021400,78200,78200,78200,78200,0
20250213,195300,19873021400,78200,78200,78200,78200,0
20250213,195200,19873021400,78200,78200,78200,78200,0
20250213,195100,19873021400,78200,78200,78200,78200,0
20250213,195000,19873021400,78200,78200,78200,78200,0
20250213,194900,19873021400,78200,78200,78200,78200,0
20250213,194800,19873021400,78200,78200,78200,78200,0
20250213,194700,19873021400,78200,78200,78200,78200,0
20250213,194600,19873021400,78200,78200,78200,78200,0
20250213,194500,19873021400,78200,78200,78200,78200,0
20250213,194400,19873021400,78200,78200,78200,78200,0
20250213,194300,19873021400,78200,78200,78200,78200,0
20250213,194200,19873021400,78200,78200,78200,78200,0
20250213,194100,19873021400,78200,78200,78200,78200,0
20250213,194000,19873021400,78200,78200,78200,78200,0
20250213,193900,19873021400,78200,78200,78200,78200,0
20250213,193800,19873021400,78200,78200,78200,78200,0
20250213,193700,19873021400,78200,78200,78200,78200,0
20250213,193600,19873021400,78200,78200,78200,78200,0
20250213,193500,19873021400,78200,78200,78200,78200,0
20250213,193400,19873021400,78200,78200,78200,78200,0
20250213,193300,19873021400,78200,78200,78200,78200,53892
20250213,193200,19873021400,78200,78200,78200,78200,0
20250213,193100,19873021400,78200,78200,78200,78200,0
20250213,193000,19873021400,78200,78200,78200,78200,0
20250213,192900,19873021400,78200,78200,78200,78200,0
20250213,192800,19873021400,78200,78200,78200,78200,0
20250213,192700,19873021400,78200,78200,78200,78200,0
20250213,192600,19873021400,78200,78200,78200,78200,0
20250213,192500,19873021400,78200,78200,78200,78200,0
20250213,192400,19873021400,78200,78200,78200,78200,0
20250213,192300,19873021400,78200,78200,78200,78200,0
20250213,192200,19873021400,78200,78200,78200,78200,0
20250213,192100,19873021400,78200,78200,78200,78200,0
20250213,192000,19873021400,78200,78200,78200,78200,0
20250213,191900,19873021400,78200,78200,78200,78200,0
20250213,191800,19873021400,78200,78200,78200,78200,0
20250213,191700,19873021400,78200,78200,78200,78200,0
20250213,191600,19873021400,78200,78200,78200,78200,0
20250213,191500,19873021400,78200,78200,78200,78200,0
20250213,191400,19873021400,78200,78200,78200,78200,0
20250213,191300,19873021400,78200,78200,78200,78200,0
20250213,191200,19873021400,78200,78200,78200,78200,0
20250213,191100,19873021400,78200,78200,78200,78200,0
20250213,191000,19873021400,78200,78200,78200,78200,0
20250213,190900,19873021400,78200,78200,78200,78200,0
20250213,190800,19873021400,78200,78200,78200,78200,0
20250213,190700,19873021400,78200,78200,78200,78200,0
20250213,190600,19873021400,78200,78200,78200,78200,0
20250213,190500,19873021400,78200,78200,78200,78200,0
20250213,190400,19873021400,78200,78200,78200,78200,0
20250213,190300,19873021400,78200,78200,78200,78200,53892
20250213,190200,19873021400,78200,78200,78200,78200,0
20250213,190100,19873021400,78200,78200,78200,78200,0
20250213,190000,19873021400,78200,78200,78200,78200,0
20250213,185900,19873021400,78200,78200,78200,78200,0
20250213,185800,19873021400,78200,78200,78200,78200,0
20250213,185700,19873021400,78200,78200,78200,78200,0
20250213,185600,19873021400,78200,78200,78200,78200,0
20250213,185500,19873021400,78200,78200,78200,78200,0
20250213,185400,19873021400,78200,78200,78200,78200,0
20250213,185300,19873021400,78200,78200,78200,78200,0
20250213,185200,19873021400,78200,78200,78200,78200,0
20250213,185100,19873021400,78200,78200,78200,78200,0
20250213,185000,19873021400,78200,78200,78200,78200,0
20250213,184900,19873021400,78200,78200,78200,78200,0
20250213,184800,19873021400,78200,78200,78200,78200,0
20250213,184700,19873021400,78200,78200,78200,78200,0
20250213,184600,19873021400,78200,78200,78200,78200,0
20250213,184500,19873021400,78200,78200,78200,78200,0
20250213,184400,19873021400,78200,78200,78200,78200,0
20250213,184300,19873021400,78200,78200,78200,78200,0
20250213,184200,19873021400,78200,78200,78200,78200,0
20250213,184100,19873021400,78200,78200,78200,78200,0
20250213,184000,19873021400,78200,78200,78200,78200,0
20250213,183900,19873021400,78200,78200,78200,78200,0
20250213,183800,19873021400,78200,78200,78200,78200,0
20250213,183700,19873021400,78200,78200,78200,78200,0
20250213,183600,19873021400,78200,78200,78200,78200,0
20250213,183500,19873021400,78200,78200,78200,78200,0
20250213,183400,19873021400,78200,78200,78200,78200,0
20250213,183300,19873021400,78200,78200,78200,78200,53892
20250213,183200,19873021400,78200,78200,78200,78200,0
20250213,183100,19873021400,78200,78200,78200,78200,0
20250213,183000,19873021400,78200,78200,78200,78200,0
20250213,182900,19873021400,78200,78200,78200,78200,0
20250213,182800,19873021400,78200,78200,78200,78200,0
20250213,182700,19873021400,78200,78200,78200,78200,0
20250213,182600,19873021400,78200,78200,78200,78200,0
20250213,182500,19873021400,78200,78200,78200,78200,0
20250213,182400,19873021400,78200,78200,78200,78200,0
20250213,182300,19873021400,78200,78200,78200,78200,0
20250213,182200,19873021400,78200,78200,78200,78200,0
20250213,182100,19873021400,78200,78200,78200,78200,0
20250213,182000,19873021400,78200,78200,78200,78200,0
20250213,181900,19873021400,78200,78200,78200,78200,0
20250213,181800,19873021400,78200,78200,78200,78200,0
20250213,181700,19873021400,78200,78200,78200,78200,0
20250213,181600,19873021400,78200,78200,78200,78200,0
20250213,181500,19873021400,78200,78200,78200,78200,0
20250213,181400,19873021400,78200,78200,78200,78200,0
20250213,181300,19873021400,78200,78200,78200,78200,0
20250213,181200,19873021400,78200,78200,78200,78200,0
20250213,181100,19873021400,78200,78200,78200,78200,0
20250213,181000,19873021400,78200,78200,78200,78200,0
20250213,180900,19873021400,78200,78200,78200,78200,0
20250213,180800,19873021400,78200,78200,78200,78200,0
20250213,180700,19873021400,78200,78200,78200,78200,0
20250213,180600,19873021400,78200,78200,78200,78200,0
20250213,180500,19873021400,78200,78200,78200,78200,0
20250213,180400,19873021400,78200,78200,78200,78200,0
20250213,180300,19873021400,78200,78200,78200,78200,53892
20250213,180200,19873021400,78200,78200,78200,78200,0
20250213,180100,19873021400,78200,78200,78200,78200,0
20250213,180000,19873021400,78200,78200,78200,78200,0
20250213,175900,19873021400,78200,78200,78200,78200,0
20250213,175800,19873021400,78200,78200,78200,78200,0
20250213,175700,19873021400,78200,78200,78200,78200,0
20250213,175600,19873021400,78200,78200,78200,78200,0
20250213,175500,19873021400,78200,78200,78200,78200,0
20250213,175400,19873021400,78200,78200,78200,78200,0
20250213,175300,19873021400,78200,78200,78200,78200,0
20250213,175200,19873021400,78200,78200,78200,78200,0
20250213,175100,19873021400,78200,78200,78200,78200,0
20250213,175000,19873021400,78200,78200,78200,78200,0
20250213,174900,19873021400,78200,78200,78200,78200,0
20250213,174800,19873021400,78200,78200,78200,78200,0
20250213,174700,19873021400,78200,78200,78200,78200,0
20250213,174600,19873021400,78200,78200,78200,78200,0
20250213,174500,19873021400,78200,78200,78200,78200,0
20250213,174400,19873021400,78200,78200,78200,78200,0
20250213,174300,19873021400,78200,78200,78200,78200,0
20250213,174200,19873021400,78200,78200,78200,78200,0
20250213,174100,19873021400,78200,78200,78200,78200,0
20250213,174000,19873021400,78200,78200,78200,78200,0
20250213,173900,19873021400,78200,78200,78200,78200,0
20250213,173800,19873021400,78200,78200,78200,78200,0
20250213,173700,19873021400,78200,78200,78200,78200,0
20250213,173600,19873021400,78200,78200,78200,78200,0
20250213,173500,19873021400,78200,78200,78200,78200,0
20250213,173400,19873021400,78200,78200,78200,78200,0
20250213,173300,19873021400,78200,78200,78200,78200,53892
20250213,173200,19873021400,78200,78200,78200,78200,0
20250213,173100,19873021400,78200,78200,78200,78200,0
20250213,173000,19873021400,78200,78200,78200,78200,0
20250213,172900,19873021400,78200,78200,78200,78200,0
20250213,172800,19873021400,78200,78200,78200,78200,0
20250213,172700,19873021400,78200,78200,78200,78200,0
20250213,172600,19873021400,78200,78200,78200,78200,0
20250213,172500,19873021400,78200,78200,78200,78200,0
20250213,172400,19873021400,78200,78200,78200,78200,0
20250213,172300,19873021400,78200,78200,78200,78200,0
20250213,172200,19873021400,78200,78200,78200,78200,0
20250213,172100,19873021400,78200,78200,78200,78200,0
20250213,172000,19873021400,78200,78200,78200,78200,0
20250213,171900,19873021400,78200,78200,78200,78200,0
20250213,171800,19873021400,78200,78200,78200,78200,0
20250213,171700,19873021400,78200,78200,78200,78200,0
20250213,171600,19873021400,78200,78200,78200,78200,0
20250213,171500,19873021400,78200,78200,78200,78200,0
20250213,171400,19873021400,78200,78200,78200,78200,0
20250213,171300,19873021400,78200,78200,78200,78200,0
20250213,171200,19873021400,78200,78200,78200,78200,0
20250213,171100,19873021400,78200,78200,78200,78200,0
20250213,171000,19873021400,78200,78200,78200,78200,0
20250213,170900,19873021400,78200,78200,78200,78200,0
20250213,170800,19873021400,78200,78200,78200,78200,0
20250213,170700,19873021400,78200,78200,78200,78200,0
20250213,170600,19873021400,78200,78200,78200,78200,0
20250213,170500,19873021400,78200,78200,78200,78200,0
20250213,170400,19873021400,78200,78200,78200,78200,0
20250213,170300,19873021400,78200,78200,78200,78200,53892
20250213,170200,19873021400,78200,78200,78200,78200,0
20250213,170100,19873021400,78200,78200,78200,78200,0
20250213,170000,19873021400,78200,78200,78200,78200,0
20250213,165900,19873021400,78200,78200,78200,78200,0
20250213,165800,19873021400,78200,78200,78200,78200,0
20250213,165700,19873021400,78200,78200,78200,78200,0
20250213,165600,19873021400,78200,78200,78200,78200,0
20250213,165500,19873021400,78200,78200,78200,78200,0
20250213,165400,19873021400,78200,78200,78200,78200,0
20250213,165300,19873021400,78200,78200,78200,78200,0
20250213,165200,19873021400,78200,78200,78200,78200,0
20250213,165100,19873021400,78200,78200,78200,78200,0
20250213,165000,19873021400,78200,78200,78200,78200,0
20250213,164900,19873021400,78200,78200,78200,78200,0
20250213,164800,19873021400,78200,78200,78200,78200,0
20250213,164700,19873021400,78200,78200,78200,78200,0
20250213,164600,19873021400,78200,78200,78200,78200,0
20250213,164500,19873021400,78200,78200,78200,78200,0
20250213,164400,19873021400,78200,78200,78200,78200,0
20250213,164300,19873021400,78200,78200,78200,78200,0
20250213,164200,19873021400,78200,78200,78200,78200,0
20250213,164100,19873021400,78200,78200,78200,78200,0
20250213,164000,19873021400,78200,78200,78200,78200,0
20250213,163900,19873021400,78200,78200,78200,78200,0
20250213,163800,19873021400,78200,78200,78200,78200,0
20250213,163700,19873021400,78200,78200,78200,78200,0
20250213,163600,19873021400,78200,78200,78200,78200,0
20250213,163500,19873021400,78200,78200,78200,78200,0
20250213,163400,19873021400,78200,78200,78200,78200,0
20250213,163300,19873021400,78200,78200,78200,78200,53892
20250213,163200,19873021400,78200,78200,78200,78200,0
20250213,163100,19873021400,78200,78200,78200,78200,0
20250213,163000,19873021400,78200,78200,78200,78200,0
20250213,162900,19873021400,78200,78200,78200,78200,0
20250213,162800,19873021400,78200,78200,78200,78200,0
20250213,162700,19873021400,78200,78200,78200,78200,0
20250213,162600,19873021400,78200,78200,78200,78200,0
20250213,162500,19873021400,78200,78200,78200,78200,0
20250213,162400,19873021400,78200,78200,78200,78200,0
20250213,162300,19873021400,78200,78200,78200,78200,0
20250213,162200,19873021400,78200,78200,78200,78200,0
20250213,162100,19873021400,78200,78200,78200,78200,0
20250213,162000,19873021400,78200,78200,78200,78200,0
20250213,161900,19873021400,78200,78200,78200,78200,0
20250213,161800,19873021400,78200,78200,78200,78200,0
20250213,161700,19873021400,78200,78200,78200,78200,0
20250213,161600,19873021400,78200,78200,78200,78200,0
20250213,161500,19873021400,78200,78200,78200,78200,0
20250213,161400,19873021400,78200,78200,78200,78200,0
20250213,161300,19873021400,78200,78200,78200,78200,0
20250213,161200,19873021400,78200,78200,78200,78200,0
20250213,161100,19873021400,78200,78200,78200,78200,0
20250213,161000,19873021400,78200,78200,78200,78200,0
20250213,160900,19873021400,78200,78200,78200,78200,0
20250213,160800,19873021400,78200,78200,78200,78200,0
20250213,160700,19873021400,78200,78200,78200,78200,0
20250213,160600,19873021400,78200,78200,78200,78200,0
20250213,160500,19873021400,78200,78200,78200,78200,0
20250213,160400,19873021400,78200,78200,78200,78200,0
20250213,160300,19873021400,78200,78200,78200,78200,53892
20250213,160200,19873021400,78200,78200,78200,78200,0
20250213,160100,19873021400,78200,78200,78200,78200,0
20250213,160000,19873021400,78200,78200,78200,78200,0
20250213,155900,19873021400,78200,78200,78200,78200,0
20250213,155800,19873021400,78200,78200,78200,78200,0
20250213,155700,19873021400,78200,78200,78200,78200,0
20250213,155600,19873021400,78200,78200,78200,78200,0
20250213,155500,19873021400,78200,78200,78200,78200,0
20250213,155400,19873021400,78200,78200,78200,78200,0
20250213,155300,19873021400,78200,78200,78200,78200,0
20250213,155200,19873021400,78200,78200,78200,78200,0
20250213,155100,19873021400,78200,78200,78200,78200,0
20250213,155000,19873021400,78200,78200,78200,78200,0
20250213,154900,19873021400,78200,78200,78200,78200,0
20250213,154800,19873021400,78200,78200,78200,78200,0
20250213,154700,19873021400,78200,78200,78200,78200,0
20250213,154600,19873021400,78200,78200,78200,78200,0
20250213,154500,19873021400,78200,78200,78200,78200,0
20250213,154400,19873021400,78200,78200,78200,78200,0
20250213,154300,19873021400,78200,78200,78200,78200,0
20250213,154200,19873021400,78200,78200,78200,78200,0
20250213,154100,19873021400,78200,78200,78200,78200,0
20250213,154000,19873021400,78200,78200,78200,78200,0
20250213,153900,19873021400,78200,78200,78200,78200,0
20250213,153800,19873021400,78200,78200,78200,78200,0
20250213,153700,19873021400,78200,78200,78200,78200,0
20250213,153600,19873021400,78200,78200,78200,78200,0
20250213,153500,19873021400,78200,78200,78200,78200,0
20250213,153400,19873021400,78200,78200,78200,78200,0
20250213,153300,19873021400,78200,78200,78200,78200,53892
20250213,153200,19873021400,78200,78200,78200,78200,0
20250213,153100,19873021400,78200,78200,78200,78200,0
20250213,153000,19873021400,78200,78200,78200,78200,53892
20250213,152900,15658667000,78800,78800,78800,78800,0
20250213,152800,15658667000,78800,78800,78800,78800,0
20250213,152700,15658667000,78800,78800,78800,78800,0
20250213,152600,15658667000,78800,78800,78800,78800,0
20250213,152500,15658667000,78800,78800,78800,78800,0
20250213,152400,15658667000,78800,78800,78800,78800,0
20250213,152300,15658667000,78800,78800,78800,78800,0
20250213,152200,15658667000,78800,78800,78800,78800,0
20250213,152100,15658667000,78800,78800,78800,78800,0
20250213,152000,15658667000,78800,78800,78800,78800,0
20250213,151900,15658667000,78800,78700,78900,78600,867
20250213,151800,15590342000,78600,78600,78700,78600,271
20250213,151700,15569022000,78700,78700,78700,78600,404
20250213,151600,15537250200,78700,78600,78700,78600,950
20250213,151500,15462546500,78600,78700,78700,78600,421
20250213,151400,15429419400,78700,78600,78700,78600,290
20250213,151300,15406608900,78700,78700,78700,78600,1068
20250213,151200,15322602900,78800,78800,78800,78700,1157
20250213,151100,15231543600,78800,78800,78800,78700,175
20250213,151000,15217761200,78800,78800,78800,78700,222
20250213,150900,15200270700,78700,78800,78800,78700,201
20250213,150800,15184434400,78800,78800,78800,78700,145
20250213,150700,15173013000,78800,78700,78800,78600,1184
20250213,150600,15079831000,78700,78600,78700,78600,126
20250213,150500,15069919100,78700,78800,78800,78600,3147
20250213,150400,14822243100,78800,78800,78800,78700,91
20250213,150300,14815075300,78800,78800,78800,78700,86
20250213,150200,14808300800,78800,78800,78800,78700,525
20250213,150100,14766933000,78800,78800,78800,78700,64
20250213,150000,14761891500,78800,78700,78800,78700,278
20250213,145900,14739997700,78700,78700,78800,78700,350
20250213,145800,14712426800,78800,78700,78800,78700,487
20250213,145700,14674068400,78700,78800,78800,78700,169
20250213,145600,14660755100,78800,78800,78800,78700,273
20250213,145500,14639245200,78800,78800,78800,78700,122
20250213,145400,14629638900,78800,78700,78800,78700,107
20250213,145300,14621208900,78700,78800,78900,78700,1724
20250213,145200,14485372500,78800,78700,78800,78700,339
20250213,145100,14458662900,78800,78800,78800,78700,106
20250213,145000,14450311700,78800,78800,78800,78700,165
20250213,144900,14437312600,78800,78700,78800,78700,394
20250213,144800,14406268000,78800,78700,78800,78700,576
20250213,144700,14360923800,78700,78600,78700,78600,39
20250213,144600,14357856300,78600,78600,78700,78600,347
20250213,144500,14330554100,78600,78700,78700,78600,156
20250213,144400,14318278300,78600,78700,78700,78600,978
20250213,144300,14241371700,78700,78700,78700,78600,640
20250213,144200,14191004900,78700,78700,78700,78600,192
20250213,144100,14175896400,78700,78800,78800,78700,710
20250213,144000,14120018600,78700,78800,78800,78700,516
20250213,143900,14079371100,78800,78700,78800,78700,124
20250213,143800,14069603100,78700,78800,78800,78700,178
20250213,143700,14055578500,78700,78700,78800,78700,112
20250213,143600,14046757400,78600,78800,78800,78600,405
20250213,143500,14014886700,78800,78800,78900,78700,1256
20250213,143400,13915915400,78800,78800,78800,78700,213
20250213,143300,13899138000,78700,78700,78800,78600,183
20250213,143200,13884735700,78700,78600,78700,78600,173
20250213,143100,13871123700,78600,78600,78700,78600,486
20250213,143000,13832877100,78700,78600,78700,78600,135
20250213,142900,13822256100,78600,78700,78700,78600,217
20250213,142800,13805179000,78700,78500,78700,78500,271
20250213,142700,13783864900,78500,78500,78600,78500,142
20250213,142600,13772704800,78500,78500,78600,78500,114
20250213,142500,13763748600,78600,78500,78600,78500,153
20250213,142400,13751726300,78500,78600,78600,78500,99
20250213,142300,13743946700,78500,78600,78600,78500,74
20250213,142200,13738136800,78600,78600,78700,78600,384
20250213,142100,13707943100,78600,78700,78800,78600,1123
20250213,142000,13619586200,78700,78700,78800,78700,122
20250213,141900,13609976000,78600,78700,78700,78600,216
20250213,141800,13592979000,78600,78600,78700,78600,16
20250213,141700,13591721100,78700,78600,78700,78600,166
20250213,141600,13578661000,78600,78600,78700,78600,26
20250213,141500,13576616500,78700,78600,78700,78600,170
20250213,141400,13563242400,78700,78500,78700,78500,567
20250213,141300,13518676200,78500,78500,78700,78500,247
20250213,141200,13499260600,78600,78500,78700,78500,1031
20250213,141100,13418224900,78500,78500,78600,78500,348
20250213,141000,13390892300,78500,78500,78500,78400,79
20250213,140900,13384691700,78400,78300,78500,78300,193
20250213,140800,13369555400,78300,78300,78400,78300,92
20250213,140700,13362344900,78400,78300,78400,78300,101
20250213,140600,13354427700,78300,78400,78500,78300,298
20250213,140500,13331058000,78500,78400,78500,78300,819
20250213,140400,13266845100,78300,78300,78400,78300,282
20250213,140300,13244756400,78300,78400,78400,78300,50
20250213,140200,13240839900,78400,78500,78500,78300,771
20250213,140100,13180394500,78400,78500,78600,78400,1225
20250213,140000,13084252700,78500,78600,78600,78500,317
20250213,135900,13059364700,78600,78600,78600,78500,156
20250213,135800,13047106300,78500,78600,78600,78500,206
20250213,135700,13030926000,78500,78600,78600,78500,188
20250213,135600,13016157800,78500,78700,78700,78500,1269
20250213,135500,12916447800,78600,78600,78700,78600,71
20250213,135400,12910866300,78600,78700,78700,78600,210
20250213,135300,12894348900,78600,78700,78700,78600,201
20250213,135200,12878536000,78700,78700,78700,78600,397
20250213,135100,12847330100,78600,78600,78700,78600,209
20250213,135000,12830889600,78600,78700,78700,78600,111
20250213,134900,12822162300,78600,78600,78700,78600,544
20250213,134800,12779394000,78600,78700,78800,78600,1593
20250213,134700,12654066800,78700,78800,78800,78700,57
20250213,134600,12649577000,78700,78800,78800,78700,120
20250213,134500,12640123500,78800,78800,78800,78700,148
20250213,134400,12628462800,78700,78800,78800,78700,30
20250213,134300,12626099700,78800,78800,78800,78700,1226
20250213,134200,12529592400,78800,78700,78800,78700,58
20250213,134100,12525024500,78800,78900,79000,78800,1694
20250213,134000,12391468200,78900,78800,79000,78800,393
20250213,133900,12360459200,78900,78900,78900,78800,79
20250213,133800,12354227000,78800,78900,78900,78800,130
20250213,133700,12343972900,78800,79000,79000,78800,728
20250213,133600,12286551500,79000,78800,79000,78800,402
20250213,133500,12254828200,78900,78900,78900,78800,174
20250213,133400,12241102600,78800,78800,78900,78800,144
20250213,133300,12229743700,78900,78800,78900,78800,169
20250213,133200,12216411600,78900,78900,78900,78800,122
20250213,133100,12206786300,78900,78800,78900,78800,96
20250213,133000,12199215100,78800,78800,78900,78800,117
20250213,132900,12189987300,78800,78900,78900,78800,73
20250213,132800,12184228800,78900,79000,79000,78800,916
20250213,132700,12111979500,79000,79000,79000,78900,1415
20250213,132600,12000210700,78900,78900,79000,78800,1189
20250213,132500,11906398500,78800,78900,78900,78800,344
20250213,132400,11879257600,78800,78900,78900,78800,68
20250213,132300,11873895200,78900,78900,78900,78800,161
20250213,132200,11861194700,78800,78900,78900,78800,108
20250213,132100,11852676000,78900,78900,78900,78800,99
20250213,132000,11844866200,78900,78900,78900,78800,168
20250213,131900,11831616600,78900,78900,78900,78800,1509
20250213,131800,11712645000,78800,78800,78900,78800,121
20250213,131700,11703109900,78800,78900,78900,78700,693
20250213,131600,11648491700,78800,78900,78900,78800,553
20250213,131500,11604913400,78900,78900,78900,78800,118
20250213,131400,11595606000,78900,78900,78900,78800,133
20250213,131300,11585113200,78800,78800,78900,78800,172
20250213,131200,11571543600,78800,78900,79000,78800,1471
20250213,131100,11455583300,78900,79000,79000,78900,160
20250213,131000,11442954600,79000,78900,79000,78900,1206
20250213,130900,11347799100,79000,78900,79000,78900,157
20250213,130800,11335401700,78900,79000,79000,78900,367
20250213,130700,11306419800,78900,79000,79000,78900,164
20250213,130600,11293466200,78900,79000,79100,78900,129
20250213,130500,11283271100,79100,79200,79200,78900,1039
20250213,130400,11201137100,79100,79100,79200,79100,699
20250213,130300,11145809800,79100,79100,79200,79100,740
20250213,130200,11087249900,79200,79200,79200,79100,501
20250213,130100,11047609900,79200,79100,79200,79100,420
20250213,130000,11014376200,79100,79200,79200,79100,468
20250213,125900,10977340800,79100,79100,79200,79000,1031
20250213,125800,10895769100,79100,79100,79100,79000,149
20250213,125700,10883987700,79100,79000,79100,79000,220
20250213,125600,10866587300,79000,79100,79100,79000,171
20250213,125500,10853062000,79000,79100,79200,79000,534
20250213,125400,10810823200,79200,79100,79200,79000,365
20250213,125300,10781940200,79000,79100,79100,79000,227
20250213,125200,10763998000,79100,79100,79200,79000,1492
20250213,125100,10645994000,79200,79200,79200,79100,197
20250213,125000,10630396200,79100,79200,79200,79100,31
20250213,124900,10627941900,79100,79100,79200,79100,699
20250213,124800,10572612100,79100,79200,79200,79100,146
20250213,124700,10561052100,79200,79200,79200,79100,136
20250213,124600,10550286300,79200,79100,79200,79000,782
20250213,124500,10488400900,79100,79100,79200,79100,112
20250213,124400,10479531100,79100,79200,79200,79100,288
20250213,124300,10456726100,79200,79200,79200,79100,195
20250213,124200,10441285600,79200,79200,79200,79100,260
20250213,124100,10420696800,79100,79100,79200,79000,502
20250213,124000,10380990500,79000,79100,79100,79000,296
20250213,123900,10357580100,79000,79100,79100,79000,91
20250213,123800,10350384000,79000,79100,79100,79000,304
20250213,123700,10326338600,79100,79000,79100,79000,195
20250213,123600,10310915700,79000,79100,79100,79000,258
20250213,123500,10290512900,79100,79100,79100,79000,160
20250213,123400,10277860100,79100,79000,79100,79000,82
20250213,123300,10271376000,79100,79000,79100,79000,440
20250213,123200,10236575800,79100,79100,79100,79000,87
20250213,123100,10229696400,79100,79000,79100,79000,259
20250213,123000,10209220700,79100,79100,79100,79000,132
20250213,122900,10198781200,79100,79100,79100,79000,261
20250213,122800,10178154700,79100,79000,79100,79000,203
20250213,122700,10162104600,79100,79100,79100,79000,150
20250213,122600,10150240900,79100,79100,79100,79000,99
20250213,122500,10142412400,79100,79000,79100,79000,434
20250213,122400,10108084200,79000,79100,79100,79000,144
20250213,122300,10096699500,79100,79100,79100,79000,547
20250213,122200,10053468000,79100,79100,79100,79000,264
20250213,122100,10032586700,79000,79100,79100,79000,256
20250213,122000,10012357400,79000,79100,79100,79000,188
20250213,121900,9997487900,79100,79100,79100,79000,104
20250213,121800,9989264600,79100,79100,79100,79000,742
20250213,121700,9930608400,79000,79100,79100,79000,143
20250213,121600,9919299700,79000,79100,79100,79000,232
20250213,121500,9900950300,79200,79100,79200,79000,625
20250213,121400,9851511300,79100,79200,79200,79100,285
20250213,121300,9828952100,79200,79200,79200,79100,143
20250213,121200,9817633000,79200,79200,79200,79100,175
20250213,121100,9803781300,79200,79100,79200,79100,1516
20250213,121000,9683861800,79100,79200,79200,79000,1084
20250213,120900,9598118600,79200,79200,79200,79100,468
20250213,120800,9561058000,79100,79100,79100,79000,155
20250213,120700,9548797900,79000,79100,79100,79000,592
20250213,120600,9501971800,79100,79200,79200,79100,124
20250213,120500,9492155700,79100,79200,79200,79100,610
20250213,120400,9443890200,79100,79100,79200,79100,181
20250213,120300,9429557600,79200,79100,79200,79000,465
20250213,120200,9392747300,79000,79100,79100,79000,158
20250213,120100,9380251200,79100,79000,79100,79000,152
20250213,120000,9368231300,79000,79100,79200,79000,117
20250213,115900,9358977500,79000,79200,79200,79000,262
20250213,115800,9338241700,79100,79200,79200,79100,243
20250213,115700,9319018100,79100,79100,79200,79000,1211
20250213,115600,9223144900,79000,79100,79100,79000,895
20250213,115500,9152351800,79000,79000,79100,79000,120
20250213,115400,9142863600,79000,79200,79200,79000,1323
20250213,115300,9038201400,79100,79100,79200,79000,461
20250213,115200,9001736900,79100,79000,79100,79000,570
20250213,115100,8956656000,79100,79100,79200,79000,369
20250213,115000,8927455400,79200,79100,79200,79000,264
20250213,114900,8906571600,79000,79000,79200,79000,695
20250213,114800,8851605200,79000,79200,79200,79000,595
20250213,114700,8804524000,79100,79100,79200,79000,750
20250213,114600,8745199200,79100,79000,79100,79000,254
20250213,114500,8725115100,79100,79100,79100,79000,118
20250213,114400,8715783400,79000,79000,79100,78900,1422
20250213,114300,8603406700,79000,78800,79000,78800,301
20250213,114200,8579643300,78900,78800,78900,78800,132
20250213,114100,8569236900,78900,78900,78900,78800,226
20250213,114000,8551413100,78900,78800,78900,78800,249
20250213,113900,8531781600,78800,78900,78900,78800,440
20250213,113800,8497073000,78800,79000,79000,78800,2154
20250213,113700,8327132100,79000,78900,79000,78900,303
20250213,113600,8303202200,78900,78900,79000,78900,230
20250213,113500,8285041100,78900,79000,79000,78900,189
20250213,113400,8270115700,79000,78900,79000,78900,195
20250213,113300,8254717500,79000,79000,79000,78900,1049
20250213,113200,8171866100,79000,79200,79200,79000,1009
20250213,113100,8092076000,79200,79100,79200,79100,261
20250213,113000,8071412200,79100,79100,79200,79100,192
20250213,112900,8056211800,79100,79100,79200,79000,1027
20250213,112800,7974978600,79000,79100,79100,79000,256
20250213,112700,7954737400,79000,79100,79100,79000,398
20250213,112600,7923262100,79000,79000,79100,79000,204
20250213,112500,7907131200,79100,79000,79100,79000,311
20250213,112400,7882541400,79000,79000,79100,79000,107
20250213,112300,7874082800,79000,79000,79100,79000,227
20250213,112200,7856134800,79000,79000,79100,79000,182
20250213,112100,7841744400,79000,79000,79200,79000,1187
20250213,112000,7747856800,79000,79000,79100,78900,1044
20250213,111900,7665385800,79100,78900,79100,78900,654
20250213,111800,7613725200,78900,79100,79100,78900,2071
20250213,111700,7450117400,79100,79100,79200,79100,408
20250213,111600,7417824800,79200,79000,79200,79000,880
20250213,111500,7348250300,79100,79100,79200,79000,374
20250213,111400,7318671500,79200,79000,79200,79000,173
20250213,111300,7304985100,79000,79000,79200,79000,336
20250213,111200,7278407300,79000,79100,79200,79000,385
20250213,111100,7247955200,79100,79000,79200,79000,1268
20250213,111000,7147655800,79100,79000,79100,79000,745
20250213,110900,7088728100,79000,79000,79100,79000,497
20250213,110800,7049437000,79000,79000,79100,78900,443
20250213,110700,7014440100,79100,79100,79100,79000,1927
20250213,110600,6862173400,79100,79000,79100,79000,111
20250213,110500,6853394900,79100,79100,79100,79000,139
20250213,110400,6842401100,79100,79100,79100,79000,177
20250213,110300,6828405400,79000,79200,79200,79000,1569
20250213,110200,6704300600,79200,79200,79200,79100,184
20250213,110100,6689729500,79200,79200,79300,79100,368
20250213,110000,6660580800,79200,79200,79200,79000,309
20250213,105900,6636112600,79100,79100,79200,79000,232
20250213,105800,6617745100,79300,79000,79300,79000,1864
20250213,105700,6470176100,79100,79200,79200,79000,226
20250213,105600,6452302500,79100,79100,79200,79100,618
20250213,105500,6403408300,79200,79000,79200,79000,2121
20250213,105400,6235487900,79100,79000,79100,79000,548
20250213,105300,6192177500,79100,79100,79100,79000,150
20250213,105200,6180319000,79100,79000,79100,78900,3168
20250213,105100,5929908100,79000,79000,79000,78900,354
20250213,105000,5901967900,79000,78900,79000,78900,105
20250213,104900,5893678800,79000,79000,79000,78900,268
20250213,104800,5872519300,79000,78900,79000,78900,137
20250213,104700,5861709700,78900,78900,79000,78900,168
20250213,104600,5848445800,79000,78800,79000,78700,621
20250213,104500,5799459800,78800,78900,78900,78700,1645
20250213,104400,5669809700,78900,78900,79000,78900,45
20250213,104300,5666258600,79000,79000,79000,78900,189
20250213,104200,5651342900,78900,78900,79000,78900,462
20250213,104100,5614855200,78900,78900,79000,78900,541
20250213,104000,5572123600,79000,78800,79000,78800,232
20250213,103900,5553818100,78800,78800,79000,78800,597
20250213,103800,5506730400,78800,78800,78900,78800,238
20250213,103700,5487956100,78900,78700,78900,78700,601
20250213,103600,5440597000,78800,79000,79000,78700,1133
20250213,103500,5351221100,79000,79000,79000,78900,2649
20250213,103400,5141965600,79000,78900,79000,78900,387
20250213,103300,5111401100,79000,79000,79000,78900,1425
20250213,103200,4998829800,79000,79000,79000,78900,716
20250213,103100,4942268700,79000,78800,79000,78700,1162
20250213,103000,4850571700,78800,78800,78900,78700,580
20250213,102900,4804865400,78700,78900,78900,78700,492
20250213,102800,4766100100,78800,78800,78900,78700,585
20250213,102700,4719996800,78800,78700,78900,78700,1291
20250213,102600,4618261600,78700,78700,78800,78700,555
20250213,102500,4574568000,78800,78700,78800,78700,409
20250213,102400,4542358100,78800,78800,78800,78700,491
20250213,102300,4503681700,78800,78700,78800,78700,483
20250213,102200,4465637000,78800,78600,78800,78600,1299
20250213,102100,4363401800,78700,78700,78700,78600,213
20250213,102000,4346641700,78700,78600,78700,78600,132
20250213,101900,4336256700,78700,78700,78700,78600,607
20250213,101800,4288490400,78700,78500,78700,78500,388
20250213,101700,4257992300,78500,78500,78600,78500,237
20250213,101600,4239383300,78600,78500,78700,78500,534
20250213,101500,4197394200,78500,78500,78700,78400,1152
20250213,101400,4106895700,78500,78400,78500,78400,377
20250213,101300,4077324200,78500,78400,78600,78400,770
20250213,101200,4016884800,78400,78400,78500,78400,131
20250213,101100,4006609400,78400,78500,78500,78400,294
20250213,101000,3983533800,78600,78500,78600,78500,664
20250213,100900,3931367000,78500,78500,78600,78500,338
20250213,100800,3904810900,78500,78400,78600,78300,485
20250213,100700,3866766100,78400,78100,78400,78100,1351
20250213,100600,3760967700,78100,77900,78100,77900,1124
20250213,100500,3673250800,77900,77900,77900,77800,56
20250213,100400,3668889000,77900,77900,77900,77800,150
20250213,100300,3657207100,77900,77900,78100,77800,662
20250213,100200,3605594600,77900,77900,77900,77800,141
20250213,100100,3594613800,77900,77700,77900,77600,656
20250213,100000,3543616200,77600,78100,78100,77600,3013
20250213,095900,3309206100,78100,78000,78100,78000,407
20250213,095800,3277443300,78100,78200,78200,78000,1001
20250213,095700,3199213500,78200,78100,78200,78100,642
20250213,095600,3149014300,78200,78200,78200,78100,206
20250213,095500,3132918500,78100,78100,78400,78100,1163
20250213,095400,3041836700,78100,78000,78100,78000,364
20250213,095300,3013410800,78100,78100,78100,78000,45
20250213,095200,3009898900,78200,78000,78200,78000,179
20250213,095100,2995923300,78100,78100,78100,78000,368
20250213,095000,2967185200,78000,78200,78200,77900,1057
20250213,094900,2884715200,78200,78300,78400,78100,567
20250213,094800,2840357900,78300,78300,78300,78200,471
20250213,094700,2803481800,78300,78200,78300,78200,678
20250213,094600,2750398800,78300,78100,78300,78100,503
20250213,094500,2711073900,78200,78200,78300,78200,328
20250213,094400,2685420800,78200,78100,78200,78100,343
20250213,094300,2658601100,78200,78100,78200,78000,652
20250213,094200,2607646600,78200,78100,78200,78100,165
20250213,094100,2594745900,78100,78100,78200,78100,324
20250213,094000,2569416600,78200,78000,78200,78000,530
20250213,093900,2528044300,78000,78000,78100,78000,393
20250213,093800,2497358100,78100,77800,78100,77800,946
20250213,093700,2423602000,77900,77800,77900,77700,258
20250213,093600,2403531500,77800,77800,77800,77700,344
20250213,093500,2376773300,77800,77600,77800,77600,499
20250213,093400,2337998800,77700,77700,77700,77600,248
20250213,093300,2318742400,77700,77700,77800,77700,359
20250213,093200,2290827200,77700,78000,78000,77600,2013
20250213,093100,2134255800,78000,77900,78000,77900,543
20250213,093000,2091950800,77900,77800,77900,77800,62
20250213,092900,2087123800,77800,77900,77900,77800,260
20250213,092800,2066893600,77900,77900,78000,77800,602
20250213,092700,2019998600,77900,78000,78000,77800,561
20250213,092600,1976287200,77900,77900,77900,77900,250
20250213,092500,1956812200,77900,77800,77900,77800,343
20250213,092400,1930095700,77800,77800,77900,77700,281
20250213,092300,1908223000,77800,77900,77900,77700,443
20250213,092200,1873752300,77900,77800,77900,77700,581
20250213,092100,1828553300,77700,77700,77800,77700,189
20250213,092000,1813864500,77700,77800,77800,77600,675
20250213,091900,1761406600,77900,77700,77900,77700,566
20250213,091800,1717373700,77700,77800,77800,77700,166
20250213,091700,1704471500,77800,77800,77800,77700,87
20250213,091600,1697706700,77800,77700,77800,77600,675
20250213,091500,1645267700,77700,77700,77700,77600,307
20250213,091400,1621420500,77700,77700,77800,77600,269
20250213,091300,1600521800,77700,77800,77800,77600,767
20250213,091200,1540927100,77800,77800,77800,77600,221
20250213,091100,1523756000,77800,77800,77900,77800,372
20250213,091000,1494810300,77900,78000,78100,77800,375
20250213,090900,1465578300,78000,77700,78000,77600,715
20250213,090800,1409998100,77700,77400,77800,77400,1126
20250213,090700,1322700300,77500,77400,77500,77300,1358
20250213,090600,1217591300,77400,77600,77600,77300,1153
20250213,090500,1128323900,77600,77200,77600,77100,1143
20250213,090400,1039893200,77100,77100,77200,77100,921
20250213,090300,968879700,77100,77200,77300,77100,2529
20250213,090200,773578100,77200,77500,77500,77200,2644
20250213,090100,568922500,77500,78100,78200,77500,3021
20250213,090000,333929600,78000,78700,78800,78000,4258