KissMeData/361610/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,212800,8744794650,24600,24600,24600,24600,74024
20250213,212700,8744794650,24600,24600,24600,24600,0
20250213,212600,8744794650,24600,24600,24600,24600,0
20250213,212500,8744794650,24600,24600,24600,24600,0
20250213,212400,8744794650,24600,24600,24600,24600,0
20250213,212300,8744794650,24600,24600,24600,24600,0
20250213,212200,8744794650,24600,24600,24600,24600,0
20250213,212100,8744794650,24600,24600,24600,24600,0
20250213,212000,8744794650,24600,24600,24600,24600,0
20250213,211900,8744794650,24600,24600,24600,24600,0
20250213,211800,8744794650,24600,24600,24600,24600,0
20250213,211700,8744794650,24600,24600,24600,24600,0
20250213,211600,8744794650,24600,24600,24600,24600,0
20250213,211500,8744794650,24600,24600,24600,24600,0
20250213,211400,8744794650,24600,24600,24600,24600,0
20250213,211300,8744794650,24600,24600,24600,24600,0
20250213,211200,8744794650,24600,24600,24600,24600,0
20250213,211100,8744794650,24600,24600,24600,24600,0
20250213,211000,8744794650,24600,24600,24600,24600,0
20250213,210900,8744794650,24600,24600,24600,24600,0
20250213,210800,8744794650,24600,24600,24600,24600,0
20250213,210700,8744794650,24600,24600,24600,24600,0
20250213,210600,8744794650,24600,24600,24600,24600,0
20250213,210500,8744794650,24600,24600,24600,24600,0
20250213,210400,8744794650,24600,24600,24600,24600,0
20250213,210300,8744794650,24600,24600,24600,24600,0
20250213,210200,8744794650,24600,24600,24600,24600,0
20250213,210100,8744794650,24600,24600,24600,24600,0
20250213,210000,8744794650,24600,24600,24600,24600,0
20250213,205900,8744794650,24600,24600,24600,24600,0
20250213,205800,8744794650,24600,24600,24600,24600,74024
20250213,205700,8744794650,24600,24600,24600,24600,0
20250213,205600,8744794650,24600,24600,24600,24600,0
20250213,205500,8744794650,24600,24600,24600,24600,0
20250213,205400,8744794650,24600,24600,24600,24600,0
20250213,205300,8744794650,24600,24600,24600,24600,0
20250213,205200,8744794650,24600,24600,24600,24600,0
20250213,205100,8744794650,24600,24600,24600,24600,0
20250213,205000,8744794650,24600,24600,24600,24600,0
20250213,204900,8744794650,24600,24600,24600,24600,0
20250213,204800,8744794650,24600,24600,24600,24600,0
20250213,204700,8744794650,24600,24600,24600,24600,0
20250213,204600,8744794650,24600,24600,24600,24600,0
20250213,204500,8744794650,24600,24600,24600,24600,0
20250213,204400,8744794650,24600,24600,24600,24600,0
20250213,204300,8744794650,24600,24600,24600,24600,0
20250213,204200,8744794650,24600,24600,24600,24600,0
20250213,204100,8744794650,24600,24600,24600,24600,0
20250213,204000,8744794650,24600,24600,24600,24600,0
20250213,203900,8744794650,24600,24600,24600,24600,0
20250213,203800,8744794650,24600,24600,24600,24600,0
20250213,203700,8744794650,24600,24600,24600,24600,0
20250213,203600,8744794650,24600,24600,24600,24600,0
20250213,203500,8744794650,24600,24600,24600,24600,0
20250213,203400,8744794650,24600,24600,24600,24600,0
20250213,203300,8744794650,24600,24600,24600,24600,0
20250213,203200,8744794650,24600,24600,24600,24600,0
20250213,203100,8744794650,24600,24600,24600,24600,0
20250213,203000,8744794650,24600,24600,24600,24600,0
20250213,202900,8744794650,24600,24600,24600,24600,0
20250213,202800,8744794650,24600,24600,24600,24600,74024
20250213,202700,8744794650,24600,24600,24600,24600,0
20250213,202600,8744794650,24600,24600,24600,24600,0
20250213,202500,8744794650,24600,24600,24600,24600,0
20250213,202400,8744794650,24600,24600,24600,24600,0
20250213,202300,8744794650,24600,24600,24600,24600,0
20250213,202200,8744794650,24600,24600,24600,24600,0
20250213,202100,8744794650,24600,24600,24600,24600,0
20250213,202000,8744794650,24600,24600,24600,24600,0
20250213,201900,8744794650,24600,24600,24600,24600,0
20250213,201800,8744794650,24600,24600,24600,24600,0
20250213,201700,8744794650,24600,24600,24600,24600,0
20250213,201600,8744794650,24600,24600,24600,24600,0
20250213,201500,8744794650,24600,24600,24600,24600,0
20250213,201400,8744794650,24600,24600,24600,24600,0
20250213,201300,8744794650,24600,24600,24600,24600,0
20250213,201200,8744794650,24600,24600,24600,24600,0
20250213,201100,8744794650,24600,24600,24600,24600,0
20250213,201000,8744794650,24600,24600,24600,24600,0
20250213,200900,8744794650,24600,24600,24600,24600,0
20250213,200800,8744794650,24600,24600,24600,24600,0
20250213,200700,8744794650,24600,24600,24600,24600,0
20250213,200600,8744794650,24600,24600,24600,24600,0
20250213,200500,8744794650,24600,24600,24600,24600,0
20250213,200400,8744794650,24600,24600,24600,24600,0
20250213,200300,8744794650,24600,24600,24600,24600,0
20250213,200200,8744794650,24600,24600,24600,24600,0
20250213,200100,8744794650,24600,24600,24600,24600,0
20250213,200000,8744794650,24600,24600,24600,24600,0
20250213,195900,8744794650,24600,24600,24600,24600,0
20250213,195800,8744794650,24600,24600,24600,24600,74024
20250213,195700,8744794650,24600,24600,24600,24600,0
20250213,195600,8744794650,24600,24600,24600,24600,0
20250213,195500,8744794650,24600,24600,24600,24600,0
20250213,195400,8744794650,24600,24600,24600,24600,0
20250213,195300,8744794650,24600,24600,24600,24600,0
20250213,195200,8744794650,24600,24600,24600,24600,0
20250213,195100,8744794650,24600,24600,24600,24600,0
20250213,195000,8744794650,24600,24600,24600,24600,0
20250213,194900,8744794650,24600,24600,24600,24600,0
20250213,194800,8744794650,24600,24600,24600,24600,0
20250213,194700,8744794650,24600,24600,24600,24600,0
20250213,194600,8744794650,24600,24600,24600,24600,0
20250213,194500,8744794650,24600,24600,24600,24600,0
20250213,194400,8744794650,24600,24600,24600,24600,0
20250213,194300,8744794650,24600,24600,24600,24600,0
20250213,194200,8744794650,24600,24600,24600,24600,0
20250213,194100,8744794650,24600,24600,24600,24600,0
20250213,194000,8744794650,24600,24600,24600,24600,0
20250213,193900,8744794650,24600,24600,24600,24600,0
20250213,193800,8744794650,24600,24600,24600,24600,0
20250213,193700,8744794650,24600,24600,24600,24600,0
20250213,193600,8744794650,24600,24600,24600,24600,0
20250213,193500,8744794650,24600,24600,24600,24600,0
20250213,193400,8744794650,24600,24600,24600,24600,0
20250213,193300,8744794650,24600,24600,24600,24600,0
20250213,193200,8744794650,24600,24600,24600,24600,0
20250213,193100,8744794650,24600,24600,24600,24600,0
20250213,193000,8744794650,24600,24600,24600,24600,0
20250213,192900,8744794650,24600,24600,24600,24600,0
20250213,192800,8744794650,24600,24600,24600,24600,74024
20250213,192700,8744794650,24600,24600,24600,24600,0
20250213,192600,8744794650,24600,24600,24600,24600,0
20250213,192500,8744794650,24600,24600,24600,24600,0
20250213,192400,8744794650,24600,24600,24600,24600,0
20250213,192300,8744794650,24600,24600,24600,24600,0
20250213,192200,8744794650,24600,24600,24600,24600,0
20250213,192100,8744794650,24600,24600,24600,24600,0
20250213,192000,8744794650,24600,24600,24600,24600,0
20250213,191900,8744794650,24600,24600,24600,24600,0
20250213,191800,8744794650,24600,24600,24600,24600,0
20250213,191700,8744794650,24600,24600,24600,24600,0
20250213,191600,8744794650,24600,24600,24600,24600,0
20250213,191500,8744794650,24600,24600,24600,24600,0
20250213,191400,8744794650,24600,24600,24600,24600,0
20250213,191300,8744794650,24600,24600,24600,24600,0
20250213,191200,8744794650,24600,24600,24600,24600,0
20250213,191100,8744794650,24600,24600,24600,24600,0
20250213,191000,8744794650,24600,24600,24600,24600,0
20250213,190900,8744794650,24600,24600,24600,24600,0
20250213,190800,8744794650,24600,24600,24600,24600,0
20250213,190700,8744794650,24600,24600,24600,24600,0
20250213,190600,8744794650,24600,24600,24600,24600,0
20250213,190500,8744794650,24600,24600,24600,24600,0
20250213,190400,8744794650,24600,24600,24600,24600,0
20250213,190300,8744794650,24600,24600,24600,24600,0
20250213,190200,8744794650,24600,24600,24600,24600,0
20250213,190100,8744794650,24600,24600,24600,24600,0
20250213,190000,8744794650,24600,24600,24600,24600,0
20250213,185900,8744794650,24600,24600,24600,24600,0
20250213,185800,8744794650,24600,24600,24600,24600,74024
20250213,185700,8744794650,24600,24600,24600,24600,0
20250213,185600,8744794650,24600,24600,24600,24600,0
20250213,185500,8744794650,24600,24600,24600,24600,0
20250213,185400,8744794650,24600,24600,24600,24600,0
20250213,185300,8744794650,24600,24600,24600,24600,0
20250213,185200,8744794650,24600,24600,24600,24600,0
20250213,185100,8744794650,24600,24600,24600,24600,0
20250213,185000,8744794650,24600,24600,24600,24600,0
20250213,184900,8744794650,24600,24600,24600,24600,0
20250213,184800,8744794650,24600,24600,24600,24600,0
20250213,184700,8744794650,24600,24600,24600,24600,0
20250213,184600,8744794650,24600,24600,24600,24600,0
20250213,184500,8744794650,24600,24600,24600,24600,0
20250213,184400,8744794650,24600,24600,24600,24600,0
20250213,184300,8744794650,24600,24600,24600,24600,0
20250213,184200,8744794650,24600,24600,24600,24600,0
20250213,184100,8744794650,24600,24600,24600,24600,0
20250213,184000,8744794650,24600,24600,24600,24600,0
20250213,183900,8744794650,24600,24600,24600,24600,0
20250213,183800,8744794650,24600,24600,24600,24600,0
20250213,183700,8744794650,24600,24600,24600,24600,0
20250213,183600,8744794650,24600,24600,24600,24600,0
20250213,183500,8744794650,24600,24600,24600,24600,0
20250213,183400,8744794650,24600,24600,24600,24600,0
20250213,183300,8744794650,24600,24600,24600,24600,0
20250213,183200,8744794650,24600,24600,24600,24600,0
20250213,183100,8744794650,24600,24600,24600,24600,0
20250213,183000,8744794650,24600,24600,24600,24600,0
20250213,182900,8744794650,24600,24600,24600,24600,0
20250213,182800,8744794650,24600,24600,24600,24600,74024
20250213,182700,8744794650,24600,24600,24600,24600,0
20250213,182600,8744794650,24600,24600,24600,24600,0
20250213,182500,8744794650,24600,24600,24600,24600,0
20250213,182400,8744794650,24600,24600,24600,24600,0
20250213,182300,8744794650,24600,24600,24600,24600,0
20250213,182200,8744794650,24600,24600,24600,24600,0
20250213,182100,8744794650,24600,24600,24600,24600,0
20250213,182000,8744794650,24600,24600,24600,24600,0
20250213,181900,8744794650,24600,24600,24600,24600,0
20250213,181800,8744794650,24600,24600,24600,24600,0
20250213,181700,8744794650,24600,24600,24600,24600,0
20250213,181600,8744794650,24600,24600,24600,24600,0
20250213,181500,8744794650,24600,24600,24600,24600,0
20250213,181400,8744794650,24600,24600,24600,24600,0
20250213,181300,8744794650,24600,24600,24600,24600,0
20250213,181200,8744794650,24600,24600,24600,24600,0
20250213,181100,8744794650,24600,24600,24600,24600,0
20250213,181000,8744794650,24600,24600,24600,24600,0
20250213,180900,8744794650,24600,24600,24600,24600,0
20250213,180800,8744794650,24600,24600,24600,24600,0
20250213,180700,8744794650,24600,24600,24600,24600,0
20250213,180600,8744794650,24600,24600,24600,24600,0
20250213,180500,8744794650,24600,24600,24600,24600,0
20250213,180400,8744794650,24600,24600,24600,24600,0
20250213,180300,8744794650,24600,24600,24600,24600,0
20250213,180200,8744794650,24600,24600,24600,24600,0
20250213,180100,8744794650,24600,24600,24600,24600,0
20250213,180000,8744794650,24600,24600,24600,24600,0
20250213,175900,8744794650,24600,24600,24600,24600,0
20250213,175800,8744794650,24600,24600,24600,24600,74024
20250213,175700,8744794650,24600,24600,24600,24600,0
20250213,175600,8744794650,24600,24600,24600,24600,0
20250213,175500,8744794650,24600,24600,24600,24600,0
20250213,175400,8744794650,24600,24600,24600,24600,0
20250213,175300,8744794650,24600,24600,24600,24600,0
20250213,175200,8744794650,24600,24600,24600,24600,0
20250213,175100,8744794650,24600,24600,24600,24600,0
20250213,175000,8744794650,24600,24600,24600,24600,0
20250213,174900,8744794650,24600,24600,24600,24600,0
20250213,174800,8744794650,24600,24600,24600,24600,0
20250213,174700,8744794650,24600,24600,24600,24600,0
20250213,174600,8744794650,24600,24600,24600,24600,0
20250213,174500,8744794650,24600,24600,24600,24600,0
20250213,174400,8744794650,24600,24600,24600,24600,0
20250213,174300,8744794650,24600,24600,24600,24600,0
20250213,174200,8744794650,24600,24600,24600,24600,0
20250213,174100,8744794650,24600,24600,24600,24600,0
20250213,174000,8744794650,24600,24600,24600,24600,0
20250213,173900,8744794650,24600,24600,24600,24600,0
20250213,173800,8744794650,24600,24600,24600,24600,0
20250213,173700,8744794650,24600,24600,24600,24600,0
20250213,173600,8744794650,24600,24600,24600,24600,0
20250213,173500,8744794650,24600,24600,24600,24600,0
20250213,173400,8744794650,24600,24600,24600,24600,0
20250213,173300,8744794650,24600,24600,24600,24600,0
20250213,173200,8744794650,24600,24600,24600,24600,0
20250213,173100,8744794650,24600,24600,24600,24600,0
20250213,173000,8744794650,24600,24600,24600,24600,0
20250213,172900,8744794650,24600,24600,24600,24600,0
20250213,172800,8744794650,24600,24600,24600,24600,74024
20250213,172700,8744794650,24600,24600,24600,24600,0
20250213,172600,8744794650,24600,24600,24600,24600,0
20250213,172500,8744794650,24600,24600,24600,24600,0
20250213,172400,8744794650,24600,24600,24600,24600,0
20250213,172300,8744794650,24600,24600,24600,24600,0
20250213,172200,8744794650,24600,24600,24600,24600,0
20250213,172100,8744794650,24600,24600,24600,24600,0
20250213,172000,8744794650,24600,24600,24600,24600,0
20250213,171900,8744794650,24600,24600,24600,24600,0
20250213,171800,8744794650,24600,24600,24600,24600,0
20250213,171700,8744794650,24600,24600,24600,24600,0
20250213,171600,8744794650,24600,24600,24600,24600,0
20250213,171500,8744794650,24600,24600,24600,24600,0
20250213,171400,8744794650,24600,24600,24600,24600,0
20250213,171300,8744794650,24600,24600,24600,24600,0
20250213,171200,8744794650,24600,24600,24600,24600,0
20250213,171100,8744794650,24600,24600,24600,24600,0
20250213,171000,8744794650,24600,24600,24600,24600,0
20250213,170900,8744794650,24600,24600,24600,24600,0
20250213,170800,8744794650,24600,24600,24600,24600,0
20250213,170700,8744794650,24600,24600,24600,24600,0
20250213,170600,8744794650,24600,24600,24600,24600,0
20250213,170500,8744794650,24600,24600,24600,24600,0
20250213,170400,8744794650,24600,24600,24600,24600,0
20250213,170300,8744794650,24600,24600,24600,24600,0
20250213,170200,8744794650,24600,24600,24600,24600,0
20250213,170100,8744794650,24600,24600,24600,24600,0
20250213,170000,8744794650,24600,24600,24600,24600,0
20250213,165900,8744794650,24600,24600,24600,24600,0
20250213,165800,8744794650,24600,24600,24600,24600,74024
20250213,165700,8744794650,24600,24600,24600,24600,0
20250213,165600,8744794650,24600,24600,24600,24600,0
20250213,165500,8744794650,24600,24600,24600,24600,0
20250213,165400,8744794650,24600,24600,24600,24600,0
20250213,165300,8744794650,24600,24600,24600,24600,0
20250213,165200,8744794650,24600,24600,24600,24600,0
20250213,165100,8744794650,24600,24600,24600,24600,0
20250213,165000,8744794650,24600,24600,24600,24600,0
20250213,164900,8744794650,24600,24600,24600,24600,0
20250213,164800,8744794650,24600,24600,24600,24600,0
20250213,164700,8744794650,24600,24600,24600,24600,0
20250213,164600,8744794650,24600,24600,24600,24600,0
20250213,164500,8744794650,24600,24600,24600,24600,0
20250213,164400,8744794650,24600,24600,24600,24600,0
20250213,164300,8744794650,24600,24600,24600,24600,0
20250213,164200,8744794650,24600,24600,24600,24600,0
20250213,164100,8744794650,24600,24600,24600,24600,0
20250213,164000,8744794650,24600,24600,24600,24600,0
20250213,163900,8744794650,24600,24600,24600,24600,0
20250213,163800,8744794650,24600,24600,24600,24600,0
20250213,163700,8744794650,24600,24600,24600,24600,0
20250213,163600,8744794650,24600,24600,24600,24600,0
20250213,163500,8744794650,24600,24600,24600,24600,0
20250213,163400,8744794650,24600,24600,24600,24600,0
20250213,163300,8744794650,24600,24600,24600,24600,0
20250213,163200,8744794650,24600,24600,24600,24600,0
20250213,163100,8744794650,24600,24600,24600,24600,0
20250213,163000,8744794650,24600,24600,24600,24600,0
20250213,162900,8744794650,24600,24600,24600,24600,0
20250213,162800,8744794650,24600,24600,24600,24600,74024
20250213,162700,8744794650,24600,24600,24600,24600,0
20250213,162600,8744794650,24600,24600,24600,24600,0
20250213,162500,8744794650,24600,24600,24600,24600,0
20250213,162400,8744794650,24600,24600,24600,24600,0
20250213,162300,8744794650,24600,24600,24600,24600,0
20250213,162200,8744794650,24600,24600,24600,24600,0
20250213,162100,8744794650,24600,24600,24600,24600,0
20250213,162000,8744794650,24600,24600,24600,24600,0
20250213,161900,8744794650,24600,24600,24600,24600,0
20250213,161800,8744794650,24600,24600,24600,24600,0
20250213,161700,8744794650,24600,24600,24600,24600,0
20250213,161600,8744794650,24600,24600,24600,24600,0
20250213,161500,8744794650,24600,24600,24600,24600,0
20250213,161400,8744794650,24600,24600,24600,24600,0
20250213,161300,8744794650,24600,24600,24600,24600,0
20250213,161200,8744794650,24600,24600,24600,24600,0
20250213,161100,8744794650,24600,24600,24600,24600,0
20250213,161000,8744794650,24600,24600,24600,24600,0
20250213,160900,8744794650,24600,24600,24600,24600,0
20250213,160800,8744794650,24600,24600,24600,24600,0
20250213,160700,8744794650,24600,24600,24600,24600,0
20250213,160600,8744794650,24600,24600,24600,24600,0
20250213,160500,8744794650,24600,24600,24600,24600,0
20250213,160400,8744794650,24600,24600,24600,24600,0
20250213,160300,8744794650,24600,24600,24600,24600,0
20250213,160200,8744794650,24600,24600,24600,24600,0
20250213,160100,8744794650,24600,24600,24600,24600,0
20250213,160000,8744794650,24600,24600,24600,24600,0
20250213,155900,8744794650,24600,24600,24600,24600,0
20250213,155800,8744794650,24600,24600,24600,24600,74024
20250213,155700,8744794650,24600,24600,24600,24600,0
20250213,155600,8744794650,24600,24600,24600,24600,0
20250213,155500,8744794650,24600,24600,24600,24600,0
20250213,155400,8744794650,24600,24600,24600,24600,0
20250213,155300,8744794650,24600,24600,24600,24600,0
20250213,155200,8744794650,24600,24600,24600,24600,0
20250213,155100,8744794650,24600,24600,24600,24600,0
20250213,155000,8744794650,24600,24600,24600,24600,0
20250213,154900,8744794650,24600,24600,24600,24600,0
20250213,154800,8744794650,24600,24600,24600,24600,0
20250213,154700,8744794650,24600,24600,24600,24600,0
20250213,154600,8744794650,24600,24600,24600,24600,0
20250213,154500,8744794650,24600,24600,24600,24600,0
20250213,154400,8744794650,24600,24600,24600,24600,0
20250213,154300,8744794650,24600,24600,24600,24600,0
20250213,154200,8744794650,24600,24600,24600,24600,0
20250213,154100,8744794650,24600,24600,24600,24600,0
20250213,154000,8744794650,24600,24600,24600,24600,0
20250213,153900,8744794650,24600,24600,24600,24600,0
20250213,153800,8744794650,24600,24600,24600,24600,0
20250213,153700,8744794650,24600,24600,24600,24600,0
20250213,153600,8744794650,24600,24600,24600,24600,0
20250213,153500,8744794650,24600,24600,24600,24600,0
20250213,153400,8744794650,24600,24600,24600,24600,0
20250213,153300,8744794650,24600,24600,24600,24600,0
20250213,153200,8744794650,24600,24600,24600,24600,0
20250213,153100,8744794650,24600,24600,24600,24600,0
20250213,153000,8744794650,24600,24600,24600,24600,74024
20250213,152900,6923804250,24550,24550,24550,24550,0
20250213,152800,6923804250,24550,24550,24550,24550,0
20250213,152700,6923804250,24550,24550,24550,24550,0
20250213,152600,6923804250,24550,24550,24550,24550,0
20250213,152500,6923804250,24550,24550,24550,24550,0
20250213,152400,6923804250,24550,24550,24550,24550,0
20250213,152300,6923804250,24550,24550,24550,24550,0
20250213,152200,6923804250,24550,24550,24550,24550,0
20250213,152100,6923804250,24550,24550,24550,24550,0
20250213,152000,6923804250,24550,24550,24550,24550,0
20250213,151900,6923804250,24550,24500,24550,24500,622
20250213,151800,6908546650,24500,24450,24550,24450,351
20250213,151700,6899943400,24450,24500,24550,24450,409
20250213,151600,6889923900,24500,24450,24550,24450,498
20250213,151500,6877720650,24500,24400,24500,24400,614
20250213,151400,6862695950,24450,24400,24450,24250,891
20250213,151300,6840982150,24450,24400,24450,24400,217
20250213,151200,6835682800,24450,24400,24450,24350,572
20250213,151100,6821731650,24450,24550,24550,24400,1887
20250213,151000,6775524350,24500,24500,24600,24500,1270
20250213,150900,6744347000,24550,24450,24550,24450,10282
20250213,150800,6492600400,24500,24450,24500,24450,336
20250213,150700,6484377350,24450,24400,24500,24400,4749
20250213,150600,6368285550,24450,24400,24450,24400,130
20250213,150500,6365109700,24450,24350,24450,24350,562
20250213,150400,6351396250,24400,24350,24450,24350,1738
20250213,150300,6308989900,24400,24350,24400,24350,667
20250213,150200,6292715750,24350,24350,24400,24300,1729
20250213,150100,6250592550,24350,24300,24350,24300,276
20250213,150000,6243880900,24300,24200,24350,24200,308
20250213,145900,6236396800,24350,24250,24350,24200,504
20250213,145800,6224156900,24250,24200,24350,24200,786
20250213,145700,6205073050,24200,24200,24250,24200,76
20250213,145600,6203233750,24200,24250,24250,24200,66
20250213,145500,6201634300,24200,24250,24300,24200,73
20250213,145400,6199864450,24250,24300,24300,24250,303
20250213,145300,6192516500,24250,24250,24250,24250,74
20250213,145200,6190722000,24250,24250,24300,24200,1387
20250213,145100,6157112550,24250,24250,24300,24250,14
20250213,145000,6156772900,24250,24250,24300,24250,211
20250213,144900,6151655600,24250,24300,24400,24250,1552
20250213,144800,6113894850,24250,24250,24300,24200,340
20250213,144700,6105639700,24300,24250,24300,24250,872
20250213,144600,6084493450,24250,24250,24300,24250,84
20250213,144500,6082453850,24250,24250,24300,24250,26
20250213,144400,6081822850,24250,24250,24300,24250,56
20250213,144300,6080463150,24250,24250,24300,24250,314
20250213,144200,6072834850,24250,24250,24300,24250,131
20250213,144100,6069657000,24300,24300,24300,24250,140
20250213,144000,6066255600,24300,24250,24350,24250,310
20250213,143900,6058724100,24250,24350,24350,24250,349
20250213,143800,6050242850,24300,24300,24350,24300,15
20250213,143700,6049878250,24300,24300,24350,24300,22
20250213,143600,6049343550,24300,24300,24300,24300,32
20250213,143500,6048565950,24350,24300,24350,24250,220
20250213,143400,6043220000,24350,24300,24350,24300,113
20250213,143300,6040473450,24300,24300,24350,24300,5
20250213,143200,6040351850,24300,24350,24350,24300,7
20250213,143100,6040181450,24350,24300,24350,24300,29
20250213,143000,6039476700,24300,24300,24350,24300,301
20250213,142900,6032162300,24350,24300,24350,24300,348
20250213,142800,6023705850,24300,24300,24300,24300,1123
20250213,142700,5996416950,24350,24350,24350,24300,26
20250213,142600,5995784350,24300,24350,24350,24300,65
20250213,142500,5994204350,24350,24350,24350,24300,228
20250213,142400,5988663300,24300,24350,24350,24300,43
20250213,142300,5987618150,24350,24300,24350,24300,114
20250213,142200,5984844400,24350,24350,24350,24350,13
20250213,142100,5984527850,24300,24350,24350,24300,595
20250213,142000,5970065300,24350,24300,24400,24250,859
20250213,141900,5949147250,24300,24300,24350,24300,53
20250213,141800,5947857750,24300,24300,24350,24300,301
20250213,141700,5940541950,24400,24300,24450,24300,2898
20250213,141600,5869886600,24300,24350,24350,24300,283
20250213,141500,5862995600,24350,24300,24350,24300,13
20250213,141400,5862679600,24350,24300,24350,24300,9
20250213,141300,5862460700,24350,24350,24350,24350,25
20250213,141200,5861851950,24350,24350,24350,24350,1
20250213,141100,5861827600,24350,24350,24350,24300,61
20250213,141000,5860344750,24300,24300,24350,24300,302
20250213,140900,5853006100,24300,24400,24400,24300,1009
20250213,140800,5828438750,24350,24350,24400,24350,39
20250213,140700,5827489000,24350,24400,24400,24350,75
20250213,140600,5825659150,24350,24350,24400,24350,160
20250213,140500,5821763050,24400,24400,24400,24350,892
20250213,140400,5800016250,24350,24400,24400,24350,643
20250213,140300,5784354350,24400,24350,24400,24350,132
20250213,140200,5781133800,24400,24400,24450,24400,101
20250213,140100,5778668650,24400,24400,24400,24400,795
20250213,140000,5759270650,24350,24400,24400,24350,322
20250213,135900,5751417750,24450,24450,24450,24400,283
20250213,135800,5744512250,24450,24400,24450,24350,2365
20250213,135700,5686815800,24400,24350,24400,24350,60
20250213,135600,5685352550,24400,24350,24400,24350,30
20250213,135500,5684621200,24350,24400,24400,24350,453
20250213,135400,5673575050,24350,24350,24400,24350,154
20250213,135300,5669824650,24350,24350,24400,24350,169
20250213,135200,5665709400,24350,24350,24400,24350,534
20250213,135100,5652686250,24350,24350,24350,24300,343
20250213,135000,5644334250,24350,24300,24400,24300,354
20250213,134900,5635714250,24350,24350,24350,24300,293
20250213,134800,5628590700,24350,24350,24400,24350,50
20250213,134700,5627373100,24400,24350,24400,24350,116
20250213,134600,5624548400,24400,24350,24400,24350,33
20250213,134500,5623744200,24350,24350,24400,24350,470
20250213,134400,5612277550,24350,24300,24350,24300,650
20250213,134300,5596450700,24300,24350,24350,24300,17
20250213,134200,5596037500,24300,24350,24350,24300,184
20250213,134100,5591566150,24350,24300,24350,24300,63
20250213,134000,5590035150,24300,24300,24350,24300,1244
20250213,133900,5559801300,24300,24300,24350,24300,380
20250213,133800,5550566950,24350,24350,24350,24350,4
20250213,133700,5550469550,24350,24350,24400,24300,201
20250213,133600,5545576200,24350,24400,24400,24350,78
20250213,133500,5543676850,24400,24400,24400,24350,89
20250213,133400,5541508400,24400,24350,24400,24350,42
20250213,133300,5540485050,24350,24350,24350,24300,648
20250213,133200,5524706350,24350,24350,24350,24350,3
20250213,133100,5524633300,24350,24350,24350,24300,109
20250213,133000,5521981650,24300,24350,24350,24300,17
20250213,132900,5521568350,24350,24300,24350,24300,12
20250213,132800,5521276650,24350,24350,24350,24300,88
20250213,132700,5519138000,24350,24300,24350,24300,324
20250213,132600,5511264650,24300,24350,24350,24300,149
20250213,132500,5507643850,24350,24350,24350,24350,4
20250213,132400,5507546450,24300,24350,24350,24300,222
20250213,132300,5502140950,24350,24350,24400,24350,2632
20250213,132200,5438050950,24350,24350,24350,24300,397
20250213,132100,5428384100,24300,24300,24350,24300,35
20250213,132000,5427532550,24350,24350,24350,24300,25
20250213,131900,5426924800,24300,24300,24350,24300,365
20250213,131800,5418053750,24350,24300,24350,24300,772
20250213,131700,5399289800,24200,24200,24300,24200,46
20250213,131600,5398174700,24300,24300,24300,24200,105
20250213,131500,5395627400,24300,24300,24300,24200,89
20250213,131400,5393468250,24300,24250,24300,24250,29
20250213,131300,5392764850,24250,24300,24300,24200,106
20250213,131200,5390192850,24200,24200,24200,24200,43
20250213,131100,5389152250,24300,24250,24300,24200,28
20250213,131000,5388474400,24250,24250,24300,24200,434
20250213,130900,5377950050,24250,24250,24300,24250,83
20250213,130800,5375937200,24250,24250,24300,24250,50
20250213,130700,5374724450,24300,24300,24300,24200,121
20250213,130600,5371784250,24300,24250,24300,24200,258
20250213,130500,5365520350,24300,24300,24300,24250,112
20250213,130400,5362799250,24300,24300,24350,24300,280
20250213,130300,5355995150,24300,24200,24300,24200,138
20250213,130200,5352644450,24250,24300,24300,24250,531
20250213,130100,5339742150,24300,24300,24300,24200,63
20250213,130000,5338216750,24250,24250,24250,24150,496
20250213,125900,5326207000,24250,24300,24300,24200,115
20250213,125800,5323420150,24300,24250,24300,24250,176
20250213,125700,5319152050,24300,24200,24350,24200,1169
20250213,125600,5290743300,24250,24200,24250,24200,183
20250213,125500,5286308750,24250,24200,24250,24200,42
20250213,125400,5285290750,24200,24300,24300,24200,1862
20250213,125300,5240054450,24350,24300,24350,24300,66
20250213,125200,5238450500,24350,24300,24350,24300,355
20250213,125100,5229812700,24350,24300,24350,24300,7
20250213,125000,5229642300,24350,24300,24350,24300,41
20250213,124900,5228645850,24350,24300,24350,24300,248
20250213,124800,5222607200,24300,24300,24300,24300,76
20250213,124700,5220760400,24300,24350,24350,24300,344
20250213,124600,5212400950,24300,24350,24350,24300,286
20250213,124500,5205439500,24350,24350,24400,24350,826
20250213,124400,5185326300,24350,24300,24350,24300,12
20250213,124300,5185034250,24300,24350,24350,24300,27
20250213,124200,5184376900,24300,24350,24350,24300,206
20250213,124100,5179362850,24350,24350,24350,24350,93
20250213,124000,5177098300,24350,24350,24350,24350,19
20250213,123900,5176635650,24350,24400,24400,24350,587
20250213,123800,5162342050,24350,24350,24400,24350,19
20250213,123700,5161879300,24350,24300,24400,24300,106
20250213,123600,5159295200,24400,24350,24400,24350,29
20250213,123500,5158588900,24350,24350,24400,24350,267
20250213,123400,5152087350,24350,24350,24400,24350,270
20250213,123300,5145511250,24350,24350,24400,24350,243
20250213,123200,5139594050,24400,24400,24400,24400,11
20250213,123100,5139325650,24350,24400,24400,24350,161
20250213,123000,5135402900,24400,24350,24400,24350,1210
20250213,122900,5105879150,24350,24400,24400,24350,376
20250213,122800,5096713200,24400,24400,24400,24350,129
20250213,122700,5093571800,24350,24350,24400,24350,61
20250213,122600,5092085900,24400,24350,24400,24350,152
20250213,122500,5088382000,24350,24300,24400,24300,1544
20250213,122400,5050822750,24300,24250,24300,24250,143
20250213,122300,5047350350,24250,24250,24300,24250,532
20250213,122200,5034428150,24300,24300,24300,24300,9
20250213,122100,5034209450,24300,24300,24300,24250,8
20250213,122000,5034015300,24300,24200,24300,24200,1708
20250213,121900,4992603100,24200,24250,24250,24200,182
20250213,121800,4988197050,24250,24250,24250,24250,336
20250213,121700,4980049050,24250,24250,24250,24200,37
20250213,121600,4979153500,24200,24200,24250,24150,205
20250213,121500,4974192500,24150,24150,24200,24150,43
20250213,121400,4973153800,24200,24200,24250,24200,32
20250213,121300,4972379300,24200,24250,24250,24200,8
20250213,121200,4972185350,24200,24150,24250,24150,47
20250213,121100,4971049550,24150,24200,24250,24150,69
20250213,121000,4969380500,24200,24150,24200,24150,438
20250213,120900,4958801250,24250,24200,24250,24200,72
20250213,120800,4957057700,24200,24200,24250,24150,172
20250213,120700,4952895700,24200,24250,24250,24150,44
20250213,120600,4951830750,24200,24250,24250,24200,424
20250213,120500,4941569700,24250,24250,24250,24250,121
20250213,120400,4938635450,24200,24200,24250,24200,283
20250213,120300,4931786400,24250,24200,24250,24200,13
20250213,120200,4931471450,24250,24200,24250,24150,402
20250213,120100,4921756900,24200,24200,24200,24200,140
20250213,120000,4918368900,24150,24150,24150,24150,7
20250213,115900,4918199850,24200,24200,24250,24150,544
20250213,115800,4905037450,24200,24150,24200,24150,36
20250213,115700,4904167700,24200,24200,24200,24200,13
20250213,115600,4903853100,24200,24200,24250,24200,86
20250213,115500,4901771450,24200,24200,24250,24200,211
20250213,115400,4896665150,24250,24250,24300,24250,958
20250213,115300,4873433450,24250,24300,24300,24250,222
20250213,115200,4868049400,24300,24300,24300,24250,311
20250213,115100,4860492150,24300,24300,24300,24250,23
20250213,115000,4859933550,24300,24300,24350,24300,134
20250213,114900,4856677150,24300,24350,24350,24300,165
20250213,114800,4852667600,24350,24300,24350,24300,214
20250213,114700,4847467300,24300,24300,24300,24250,788
20250213,114600,4828319050,24300,24400,24400,24250,1022
20250213,114500,4803465750,24400,24400,24400,24350,89
20250213,114400,4801296600,24400,24400,24400,24350,114
20250213,114300,4798520000,24400,24400,24400,24350,319
20250213,114200,4790740600,24400,24400,24400,24400,48
20250213,114100,4789569400,24400,24350,24400,24300,1541
20250213,114000,4752029550,24350,24450,24450,24350,435
20250213,113900,4741414850,24450,24450,24500,24400,655
20250213,113800,4725408250,24450,24450,24500,24450,1560
20250213,113700,4687264600,24450,24500,24500,24400,2369
20250213,113600,4629342250,24450,24400,24450,24400,2569
20250213,113500,4566542000,24450,24400,24450,24400,276
20250213,113400,4559803900,24450,24400,24450,24400,581
20250213,113300,4545620150,24400,24400,24400,24400,523
20250213,113200,4532858950,24400,24400,24450,24400,1146
20250213,113100,4504883550,24400,24400,24450,24350,2695
20250213,113000,4439125500,24400,24350,24400,24350,1741
20250213,112900,4396667650,24350,24400,24400,24350,55
20250213,112800,4395326200,24400,24350,24400,24350,1553
20250213,112700,4357436000,24350,24300,24350,24300,1251
20250213,112600,4326974400,24300,24250,24300,24250,9344
20250213,112500,4099917200,24250,24200,24300,24200,734
20250213,112400,4082116750,24250,24200,24250,24200,148
20250213,112300,4078532450,24250,24200,24250,24200,775
20250213,112200,4059738750,24250,24200,24250,24200,286
20250213,112100,4052815150,24200,24200,24200,24150,325
20250213,112000,4044963750,24200,24200,24250,24150,241
20250213,111900,4039131600,24200,24150,24200,24150,588
20250213,111800,4024928900,24200,24250,24250,24150,2414
20250213,111700,3966516300,24250,24250,24250,24200,114
20250213,111600,3963752350,24250,24250,24250,24200,535
20250213,111500,3950779100,24250,24200,24250,24150,350
20250213,111400,3942309100,24200,24250,24250,24200,2886
20250213,111300,3872386900,24300,24200,24300,24200,14168
20250213,111200,3529457550,24200,24150,24200,24150,252
20250213,111100,3523361650,24200,24150,24200,24150,948
20250213,111000,3500462350,24200,24150,24200,24150,586
20250213,110900,3486307050,24150,24150,24150,24150,223
20250213,110800,3480921600,24150,24150,24150,24150,1044
20250213,110700,3455709000,24100,24150,24200,24100,2366
20250213,110600,3398570550,24150,24200,24200,24150,765
20250213,110500,3380085800,24200,24200,24250,24200,4729
20250213,110400,3265638750,24200,24100,24200,24100,1489
20250213,110300,3229617000,24150,24150,24150,24100,207
20250213,110200,3224618750,24100,24050,24200,24050,204
20250213,110100,3219696050,24050,24100,24100,24050,317
20250213,110000,3212061550,24100,24050,24100,24050,7
20250213,105900,3211892900,24100,24100,24150,24100,551
20250213,105800,3198610150,24100,24050,24100,24000,234
20250213,105700,3192983450,24050,24100,24100,24000,683
20250213,105600,3176557850,24050,24050,24100,24050,759
20250213,105500,3158300050,24100,24150,24150,24050,1199
20250213,105400,3129386300,24150,24150,24150,24100,775
20250213,105300,3110674100,24150,24250,24250,24150,2028
20250213,105200,3061603650,24250,24150,24300,24150,9911
20250213,105100,2821326850,24150,24150,24200,24150,428
20250213,105000,2810990550,24150,24050,24200,24050,6552
20250213,104900,2652920300,24050,24050,24100,24000,3538
20250213,104800,2567819750,24000,24000,24050,23950,692
20250213,104700,2551203650,24000,24000,24050,24000,780
20250213,104600,2532483400,24000,24000,24000,24000,402
20250213,104500,2522835400,24000,24000,24000,23950,538
20250213,104400,2509938400,24000,23950,24050,23950,1310
20250213,104300,2478503200,23950,23900,24000,23900,950
20250213,104200,2455779700,23850,23850,23900,23850,516
20250213,104100,2443473050,23850,23850,23850,23850,193
20250213,104000,2438870000,23900,23850,23900,23850,748
20250213,103900,2421027600,23850,23850,23850,23850,774
20250213,103800,2402567700,23800,23850,23850,23800,311
20250213,103700,2395151600,23800,23800,23800,23800,144
20250213,103600,2391724400,23750,23800,23800,23750,111
20250213,103500,2389088100,23750,23750,23750,23750,80
20250213,103400,2387188100,23800,23800,23800,23700,698
20250213,103300,2370607000,23800,23800,23800,23750,371
20250213,103200,2361785300,23750,23800,23800,23750,505
20250213,103100,2349778100,23800,23750,23800,23750,614
20250213,103000,2335193550,23800,23800,23800,23800,17
20250213,102900,2334788950,23800,23750,23800,23750,469
20250213,102800,2323634500,23800,23800,23800,23800,7
20250213,102700,2323467900,23750,23800,23850,23750,746
20250213,102600,2305714400,23750,23800,23900,23750,2370
20250213,102500,2249376350,23750,23900,23900,23750,3194
20250213,102400,2173325650,23900,23850,23900,23850,38
20250213,102300,2172419200,23900,23850,23900,23850,53
20250213,102200,2171155100,23900,23900,23900,23850,1090
20250213,102100,2145104600,23900,23950,23950,23900,4
20250213,102000,2145008850,23950,23950,23950,23900,14
20250213,101900,2144673800,23950,23950,23950,23900,34
20250213,101800,2143860600,23950,23950,23950,23950,12
20250213,101700,2143573200,23950,24000,24000,23950,910
20250213,101600,2121778600,24000,23900,24000,23900,743
20250213,101500,2103987000,23900,23900,23900,23900,39
20250213,101400,2103054900,23950,24000,24000,23950,687
20250213,101300,2086589700,24000,24000,24000,23950,897
20250213,101200,2065062850,23950,23950,24000,23950,96
20250213,101100,2062763600,23950,23950,24000,23950,119
20250213,101000,2059912950,23950,24000,24000,23950,26
20250213,100900,2059289250,24000,24000,24000,24000,4
20250213,100800,2059193250,24000,23950,24000,23950,262
20250213,100700,2052906150,23950,24000,24000,23950,979
20250213,100600,2029411600,24050,24050,24050,24050,375
20250213,100500,2020392850,24050,24100,24100,24050,241
20250213,100400,2014585950,24100,24050,24100,24050,1077
20250213,100300,1988665500,24100,24100,24100,24050,143
20250213,100200,1985219700,24100,24050,24100,24050,1496
20250213,100100,1949166150,24100,24050,24150,24050,4661
20250213,100000,1836785600,24050,24050,24100,24050,791
20250213,095900,1817761450,24050,24000,24050,24000,1652
20250213,095800,1778043850,24000,23950,24000,23950,151
20250213,095700,1774419950,23950,24000,24000,23950,266
20250213,095600,1768038950,24000,24000,24050,24000,890
20250213,095500,1746676450,24000,23950,24000,23950,556
20250213,095400,1733337000,23950,23900,23950,23900,889
20250213,095300,1712057950,23900,24050,24050,23900,2079
20250213,095200,1662168850,24050,24050,24050,24050,876
20250213,095100,1641101050,24050,24000,24050,24000,943
20250213,095000,1618434750,24000,24050,24100,24000,918
20250213,094900,1596357100,24050,23950,24100,23950,3326
20250213,094800,1516387150,24000,23950,24000,23950,701
20250213,094700,1499563200,24000,23900,24050,23900,7743
20250213,094600,1313899100,23900,23850,23900,23800,1340
20250213,094500,1281898300,23850,23800,23850,23800,634
20250213,094400,1266796250,23800,23750,23800,23700,560
20250213,094300,1253481050,23750,23750,23800,23750,645
20250213,094200,1238160500,23700,23750,23800,23700,1324
20250213,094100,1206721300,23700,23650,23750,23650,986
20250213,094000,1183350500,23650,23750,23750,23650,2526
20250213,093900,1123387950,23750,23800,23800,23750,373
20250213,093800,1114517550,23850,23850,23850,23800,146
20250213,093700,1111037550,23850,23800,23900,23800,513
20250213,093600,1098814450,23800,23800,23800,23800,260
20250213,093500,1092626450,23800,23650,23800,23650,480
20250213,093400,1081223850,23700,23700,23750,23700,104
20250213,093300,1078759000,23700,23750,23750,23700,608
20250213,093200,1064337050,23800,23700,23800,23650,715
20250213,093100,1047354600,23800,23600,23800,23600,604
20250213,093000,1033066350,23650,23600,23650,23600,1979
20250213,092900,986351850,23650,23650,23650,23650,559
20250213,092800,973131500,23650,23650,23650,23650,100
20250213,092700,970766500,23650,23650,23700,23600,878
20250213,092600,950003150,23650,23650,23650,23600,1182
20250213,092500,922053850,23700,23700,23700,23700,31
20250213,092400,921319150,23700,23700,23700,23700,100
20250213,092300,918949150,23700,23700,23700,23700,58
20250213,092200,917574550,23700,23750,23750,23650,886
20250213,092100,896577600,23800,23850,23850,23750,349
20250213,092000,888270550,23850,23800,23900,23800,479
20250213,091900,876860900,23750,23750,23750,23750,305
20250213,091800,869617150,23750,23650,23750,23650,426
20250213,091700,859510150,23650,23800,23800,23650,2048
20250213,091600,810910700,23800,23850,23850,23800,139
20250213,091500,807602450,23850,24000,24000,23800,1063
20250213,091400,782190300,23950,23850,23950,23850,1534
20250213,091300,745495550,23850,23850,23900,23850,609
20250213,091200,730970350,23850,23900,23900,23850,481
20250213,091100,719494050,23900,23900,23950,23850,716
20250213,091000,702372600,23900,23950,23950,23900,466
20250213,090900,691231700,23900,23950,23950,23900,917
20250213,090800,669315350,23900,23950,23950,23900,69
20250213,090700,667663400,23900,24000,24050,23900,837
20250213,090600,647582600,24000,24000,24100,24000,1376
20250213,090500,614477150,24000,24000,24050,24000,1762
20250213,090400,572164500,24000,24050,24050,24000,1422
20250213,090300,537989400,24050,24100,24100,24000,1617
20250213,090200,499122000,24100,24050,24150,23950,5290
20250213,090100,371865700,24000,23850,24150,23850,11446
20250213,090000,96889550,23850,23600,23850,23600,4080