KissMeData/399720/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,213600,38639294900,54300,54300,54300,54300,4359
20250213,213500,38639294900,54300,54300,54300,54300,0
20250213,213400,38639294900,54300,54300,54300,54300,0
20250213,213300,38639294900,54300,54300,54300,54300,0
20250213,213200,38639294900,54300,54300,54300,54300,0
20250213,213100,38639294900,54300,54300,54300,54300,0
20250213,213000,38639294900,54300,54300,54300,54300,0
20250213,212900,38639294900,54300,54300,54300,54300,0
20250213,212800,38639294900,54300,54300,54300,54300,0
20250213,212700,38639294900,54300,54300,54300,54300,0
20250213,212600,38639294900,54300,54300,54300,54300,0
20250213,212500,38639294900,54300,54300,54300,54300,0
20250213,212400,38639294900,54300,54300,54300,54300,0
20250213,212300,38639294900,54300,54300,54300,54300,0
20250213,212200,38639294900,54300,54300,54300,54300,0
20250213,212100,38639294900,54300,54300,54300,54300,0
20250213,212000,38639294900,54300,54300,54300,54300,0
20250213,211900,38639294900,54300,54300,54300,54300,0
20250213,211800,38639294900,54300,54300,54300,54300,0
20250213,211700,38639294900,54300,54300,54300,54300,0
20250213,211600,38639294900,54300,54300,54300,54300,0
20250213,211500,38639294900,54300,54300,54300,54300,0
20250213,211400,38639294900,54300,54300,54300,54300,0
20250213,211300,38639294900,54300,54300,54300,54300,0
20250213,211200,38639294900,54300,54300,54300,54300,0
20250213,211100,38639294900,54300,54300,54300,54300,0
20250213,211000,38639294900,54300,54300,54300,54300,0
20250213,210900,38639294900,54300,54300,54300,54300,0
20250213,210800,38639294900,54300,54300,54300,54300,0
20250213,210700,38639294900,54300,54300,54300,54300,0
20250213,210600,38639294900,54300,54300,54300,54300,4359
20250213,210500,38639294900,54300,54300,54300,54300,0
20250213,210400,38639294900,54300,54300,54300,54300,0
20250213,210300,38639294900,54300,54300,54300,54300,0
20250213,210200,38639294900,54300,54300,54300,54300,0
20250213,210100,38639294900,54300,54300,54300,54300,0
20250213,210000,38639294900,54300,54300,54300,54300,0
20250213,205900,38639294900,54300,54300,54300,54300,0
20250213,205800,38639294900,54300,54300,54300,54300,0
20250213,205700,38639294900,54300,54300,54300,54300,0
20250213,205600,38639294900,54300,54300,54300,54300,0
20250213,205500,38639294900,54300,54300,54300,54300,0
20250213,205400,38639294900,54300,54300,54300,54300,0
20250213,205300,38639294900,54300,54300,54300,54300,0
20250213,205200,38639294900,54300,54300,54300,54300,0
20250213,205100,38639294900,54300,54300,54300,54300,0
20250213,205000,38639294900,54300,54300,54300,54300,0
20250213,204900,38639294900,54300,54300,54300,54300,0
20250213,204800,38639294900,54300,54300,54300,54300,0
20250213,204700,38639294900,54300,54300,54300,54300,0
20250213,204600,38639294900,54300,54300,54300,54300,0
20250213,204500,38639294900,54300,54300,54300,54300,0
20250213,204400,38639294900,54300,54300,54300,54300,0
20250213,204300,38639294900,54300,54300,54300,54300,0
20250213,204200,38639294900,54300,54300,54300,54300,0
20250213,204100,38639294900,54300,54300,54300,54300,0
20250213,204000,38639294900,54300,54300,54300,54300,0
20250213,203900,38639294900,54300,54300,54300,54300,0
20250213,203800,38639294900,54300,54300,54300,54300,0
20250213,203700,38639294900,54300,54300,54300,54300,0
20250213,203600,38639294900,54300,54300,54300,54300,4359
20250213,203500,38639294900,54300,54300,54300,54300,0
20250213,203400,38639294900,54300,54300,54300,54300,0
20250213,203300,38639294900,54300,54300,54300,54300,0
20250213,203200,38639294900,54300,54300,54300,54300,0
20250213,203100,38639294900,54300,54300,54300,54300,0
20250213,203000,38639294900,54300,54300,54300,54300,0
20250213,202900,38639294900,54300,54300,54300,54300,0
20250213,202800,38639294900,54300,54300,54300,54300,0
20250213,202700,38639294900,54300,54300,54300,54300,0
20250213,202600,38639294900,54300,54300,54300,54300,0
20250213,202500,38639294900,54300,54300,54300,54300,0
20250213,202400,38639294900,54300,54300,54300,54300,0
20250213,202300,38639294900,54300,54300,54300,54300,0
20250213,202200,38639294900,54300,54300,54300,54300,0
20250213,202100,38639294900,54300,54300,54300,54300,0
20250213,202000,38639294900,54300,54300,54300,54300,0
20250213,201900,38639294900,54300,54300,54300,54300,0
20250213,201800,38639294900,54300,54300,54300,54300,0
20250213,201700,38639294900,54300,54300,54300,54300,0
20250213,201600,38639294900,54300,54300,54300,54300,0
20250213,201500,38639294900,54300,54300,54300,54300,0
20250213,201400,38639294900,54300,54300,54300,54300,0
20250213,201300,38639294900,54300,54300,54300,54300,0
20250213,201200,38639294900,54300,54300,54300,54300,0
20250213,201100,38639294900,54300,54300,54300,54300,0
20250213,201000,38639294900,54300,54300,54300,54300,0
20250213,200900,38639294900,54300,54300,54300,54300,0
20250213,200800,38639294900,54300,54300,54300,54300,0
20250213,200700,38639294900,54300,54300,54300,54300,0
20250213,200600,38639294900,54300,54300,54300,54300,4359
20250213,200500,38639294900,54300,54300,54300,54300,0
20250213,200400,38639294900,54300,54300,54300,54300,0
20250213,200300,38639294900,54300,54300,54300,54300,0
20250213,200200,38639294900,54300,54300,54300,54300,0
20250213,200100,38639294900,54300,54300,54300,54300,0
20250213,200000,38639294900,54300,54300,54300,54300,0
20250213,195900,38639294900,54300,54300,54300,54300,0
20250213,195800,38639294900,54300,54300,54300,54300,0
20250213,195700,38639294900,54300,54300,54300,54300,0
20250213,195600,38639294900,54300,54300,54300,54300,0
20250213,195500,38639294900,54300,54300,54300,54300,0
20250213,195400,38639294900,54300,54300,54300,54300,0
20250213,195300,38639294900,54300,54300,54300,54300,0
20250213,195200,38639294900,54300,54300,54300,54300,0
20250213,195100,38639294900,54300,54300,54300,54300,0
20250213,195000,38639294900,54300,54300,54300,54300,0
20250213,194900,38639294900,54300,54300,54300,54300,0
20250213,194800,38639294900,54300,54300,54300,54300,0
20250213,194700,38639294900,54300,54300,54300,54300,0
20250213,194600,38639294900,54300,54300,54300,54300,0
20250213,194500,38639294900,54300,54300,54300,54300,0
20250213,194400,38639294900,54300,54300,54300,54300,0
20250213,194300,38639294900,54300,54300,54300,54300,0
20250213,194200,38639294900,54300,54300,54300,54300,0
20250213,194100,38639294900,54300,54300,54300,54300,0
20250213,194000,38639294900,54300,54300,54300,54300,0
20250213,193900,38639294900,54300,54300,54300,54300,0
20250213,193800,38639294900,54300,54300,54300,54300,0
20250213,193700,38639294900,54300,54300,54300,54300,0
20250213,193600,38639294900,54300,54300,54300,54300,4359
20250213,193500,38639294900,54300,54300,54300,54300,0
20250213,193400,38639294900,54300,54300,54300,54300,0
20250213,193300,38639294900,54300,54300,54300,54300,0
20250213,193200,38639294900,54300,54300,54300,54300,0
20250213,193100,38639294900,54300,54300,54300,54300,0
20250213,193000,38639294900,54300,54300,54300,54300,0
20250213,192900,38639294900,54300,54300,54300,54300,0
20250213,192800,38639294900,54300,54300,54300,54300,0
20250213,192700,38639294900,54300,54300,54300,54300,0
20250213,192600,38639294900,54300,54300,54300,54300,0
20250213,192500,38639294900,54300,54300,54300,54300,0
20250213,192400,38639294900,54300,54300,54300,54300,0
20250213,192300,38639294900,54300,54300,54300,54300,0
20250213,192200,38639294900,54300,54300,54300,54300,0
20250213,192100,38639294900,54300,54300,54300,54300,0
20250213,192000,38639294900,54300,54300,54300,54300,0
20250213,191900,38639294900,54300,54300,54300,54300,0
20250213,191800,38639294900,54300,54300,54300,54300,0
20250213,191700,38639294900,54300,54300,54300,54300,0
20250213,191600,38639294900,54300,54300,54300,54300,0
20250213,191500,38639294900,54300,54300,54300,54300,0
20250213,191400,38639294900,54300,54300,54300,54300,0
20250213,191300,38639294900,54300,54300,54300,54300,0
20250213,191200,38639294900,54300,54300,54300,54300,0
20250213,191100,38639294900,54300,54300,54300,54300,0
20250213,191000,38639294900,54300,54300,54300,54300,0
20250213,190900,38639294900,54300,54300,54300,54300,0
20250213,190800,38639294900,54300,54300,54300,54300,0
20250213,190700,38639294900,54300,54300,54300,54300,0
20250213,190600,38639294900,54300,54300,54300,54300,4359
20250213,190500,38639294900,54300,54300,54300,54300,0
20250213,190400,38639294900,54300,54300,54300,54300,0
20250213,190300,38639294900,54300,54300,54300,54300,0
20250213,190200,38639294900,54300,54300,54300,54300,0
20250213,190100,38639294900,54300,54300,54300,54300,0
20250213,190000,38639294900,54300,54300,54300,54300,0
20250213,185900,38639294900,54300,54300,54300,54300,0
20250213,185800,38639294900,54300,54300,54300,54300,0
20250213,185700,38639294900,54300,54300,54300,54300,0
20250213,185600,38639294900,54300,54300,54300,54300,0
20250213,185500,38639294900,54300,54300,54300,54300,0
20250213,185400,38639294900,54300,54300,54300,54300,0
20250213,185300,38639294900,54300,54300,54300,54300,0
20250213,185200,38639294900,54300,54300,54300,54300,0
20250213,185100,38639294900,54300,54300,54300,54300,0
20250213,185000,38639294900,54300,54300,54300,54300,0
20250213,184900,38639294900,54300,54300,54300,54300,0
20250213,184800,38639294900,54300,54300,54300,54300,0
20250213,184700,38639294900,54300,54300,54300,54300,0
20250213,184600,38639294900,54300,54300,54300,54300,0
20250213,184500,38639294900,54300,54300,54300,54300,0
20250213,184400,38639294900,54300,54300,54300,54300,0
20250213,184300,38639294900,54300,54300,54300,54300,0
20250213,184200,38639294900,54300,54300,54300,54300,0
20250213,184100,38639294900,54300,54300,54300,54300,0
20250213,184000,38639294900,54300,54300,54300,54300,0
20250213,183900,38639294900,54300,54300,54300,54300,0
20250213,183800,38639294900,54300,54300,54300,54300,0
20250213,183700,38639294900,54300,54300,54300,54300,0
20250213,183600,38639294900,54300,54300,54300,54300,4359
20250213,183500,38639294900,54300,54300,54300,54300,0
20250213,183400,38639294900,54300,54300,54300,54300,0
20250213,183300,38639294900,54300,54300,54300,54300,0
20250213,183200,38639294900,54300,54300,54300,54300,0
20250213,183100,38639294900,54300,54300,54300,54300,0
20250213,183000,38639294900,54300,54300,54300,54300,0
20250213,182900,38639294900,54300,54300,54300,54300,0
20250213,182800,38639294900,54300,54300,54300,54300,0
20250213,182700,38639294900,54300,54300,54300,54300,0
20250213,182600,38639294900,54300,54300,54300,54300,0
20250213,182500,38639294900,54300,54300,54300,54300,0
20250213,182400,38639294900,54300,54300,54300,54300,0
20250213,182300,38639294900,54300,54300,54300,54300,0
20250213,182200,38639294900,54300,54300,54300,54300,0
20250213,182100,38639294900,54300,54300,54300,54300,0
20250213,182000,38639294900,54300,54300,54300,54300,0
20250213,181900,38639294900,54300,54300,54300,54300,0
20250213,181800,38639294900,54300,54300,54300,54300,0
20250213,181700,38639294900,54300,54300,54300,54300,0
20250213,181600,38639294900,54300,54300,54300,54300,0
20250213,181500,38639294900,54300,54300,54300,54300,0
20250213,181400,38639294900,54300,54300,54300,54300,0
20250213,181300,38639294900,54300,54300,54300,54300,0
20250213,181200,38639294900,54300,54300,54300,54300,0
20250213,181100,38639294900,54300,54300,54300,54300,0
20250213,181000,38639294900,54300,54300,54300,54300,0
20250213,180900,38639294900,54300,54300,54300,54300,0
20250213,180800,38639294900,54300,54300,54300,54300,0
20250213,180700,38639294900,54300,54300,54300,54300,0
20250213,180600,38639294900,54300,54300,54300,54300,4359
20250213,180500,38639294900,54300,54300,54300,54300,0
20250213,180400,38639294900,54300,54300,54300,54300,0
20250213,180300,38639294900,54300,54300,54300,54300,0
20250213,180200,38639294900,54300,54300,54300,54300,0
20250213,180100,38639294900,54300,54300,54300,54300,0
20250213,180000,38639294900,54300,54300,54300,54300,0
20250213,175900,38639294900,54300,54300,54300,54300,0
20250213,175800,38639294900,54300,54300,54300,54300,0
20250213,175700,38639294900,54300,54300,54300,54300,0
20250213,175600,38639294900,54300,54300,54300,54300,0
20250213,175500,38639294900,54300,54300,54300,54300,0
20250213,175400,38639294900,54300,54300,54300,54300,0
20250213,175300,38639294900,54300,54300,54300,54300,0
20250213,175200,38639294900,54300,54300,54300,54300,0
20250213,175100,38639294900,54300,54300,54300,54300,0
20250213,175000,38639294900,54300,54300,54300,54300,0
20250213,174900,38639294900,54300,54300,54300,54300,0
20250213,174800,38639294900,54300,54300,54300,54300,0
20250213,174700,38639294900,54300,54300,54300,54300,0
20250213,174600,38639294900,54300,54300,54300,54300,0
20250213,174500,38639294900,54300,54300,54300,54300,0
20250213,174400,38639294900,54300,54300,54300,54300,0
20250213,174300,38639294900,54300,54300,54300,54300,0
20250213,174200,38639294900,54300,54300,54300,54300,0
20250213,174100,38639294900,54300,54300,54300,54300,0
20250213,174000,38639294900,54300,54300,54300,54300,0
20250213,173900,38639294900,54300,54300,54300,54300,0
20250213,173800,38639294900,54300,54300,54300,54300,0
20250213,173700,38639294900,54300,54300,54300,54300,0
20250213,173600,38639294900,54300,54300,54300,54300,4359
20250213,173500,38639294900,54300,54300,54300,54300,0
20250213,173400,38639294900,54300,54300,54300,54300,0
20250213,173300,38639294900,54300,54300,54300,54300,0
20250213,173200,38639294900,54300,54300,54300,54300,0
20250213,173100,38639294900,54300,54300,54300,54300,0
20250213,173000,38639294900,54300,54300,54300,54300,0
20250213,172900,38639294900,54300,54300,54300,54300,0
20250213,172800,38639294900,54300,54300,54300,54300,0
20250213,172700,38639294900,54300,54300,54300,54300,0
20250213,172600,38639294900,54300,54300,54300,54300,0
20250213,172500,38639294900,54300,54300,54300,54300,0
20250213,172400,38639294900,54300,54300,54300,54300,0
20250213,172300,38639294900,54300,54300,54300,54300,0
20250213,172200,38639294900,54300,54300,54300,54300,0
20250213,172100,38639294900,54300,54300,54300,54300,0
20250213,172000,38639294900,54300,54300,54300,54300,0
20250213,171900,38639294900,54300,54300,54300,54300,0
20250213,171800,38639294900,54300,54300,54300,54300,0
20250213,171700,38639294900,54300,54300,54300,54300,0
20250213,171600,38639294900,54300,54300,54300,54300,0
20250213,171500,38639294900,54300,54300,54300,54300,0
20250213,171400,38639294900,54300,54300,54300,54300,0
20250213,171300,38639294900,54300,54300,54300,54300,0
20250213,171200,38639294900,54300,54300,54300,54300,0
20250213,171100,38639294900,54300,54300,54300,54300,0
20250213,171000,38639294900,54300,54300,54300,54300,0
20250213,170900,38639294900,54300,54300,54300,54300,0
20250213,170800,38639294900,54300,54300,54300,54300,0
20250213,170700,38639294900,54300,54300,54300,54300,0
20250213,170600,38639294900,54300,54300,54300,54300,4359
20250213,170500,38639294900,54300,54300,54300,54300,0
20250213,170400,38639294900,54300,54300,54300,54300,0
20250213,170300,38639294900,54300,54300,54300,54300,0
20250213,170200,38639294900,54300,54300,54300,54300,0
20250213,170100,38639294900,54300,54300,54300,54300,0
20250213,170000,38639294900,54300,54300,54300,54300,0
20250213,165900,38639294900,54300,54300,54300,54300,0
20250213,165800,38639294900,54300,54300,54300,54300,0
20250213,165700,38639294900,54300,54300,54300,54300,0
20250213,165600,38639294900,54300,54300,54300,54300,0
20250213,165500,38639294900,54300,54300,54300,54300,0
20250213,165400,38639294900,54300,54300,54300,54300,0
20250213,165300,38639294900,54300,54300,54300,54300,0
20250213,165200,38639294900,54300,54300,54300,54300,0
20250213,165100,38639294900,54300,54300,54300,54300,0
20250213,165000,38639294900,54300,54300,54300,54300,0
20250213,164900,38639294900,54300,54300,54300,54300,0
20250213,164800,38639294900,54300,54300,54300,54300,0
20250213,164700,38639294900,54300,54300,54300,54300,0
20250213,164600,38639294900,54300,54300,54300,54300,0
20250213,164500,38639294900,54300,54300,54300,54300,0
20250213,164400,38639294900,54300,54300,54300,54300,0
20250213,164300,38639294900,54300,54300,54300,54300,0
20250213,164200,38639294900,54300,54300,54300,54300,0
20250213,164100,38639294900,54300,54300,54300,54300,0
20250213,164000,38639294900,54300,54300,54300,54300,0
20250213,163900,38639294900,54300,54300,54300,54300,0
20250213,163800,38639294900,54300,54300,54300,54300,0
20250213,163700,38639294900,54300,54300,54300,54300,0
20250213,163600,38639294900,54300,54300,54300,54300,4359
20250213,163500,38639294900,54300,54300,54300,54300,0
20250213,163400,38639294900,54300,54300,54300,54300,0
20250213,163300,38639294900,54300,54300,54300,54300,0
20250213,163200,38639294900,54300,54300,54300,54300,0
20250213,163100,38639294900,54300,54300,54300,54300,0
20250213,163000,38639294900,54300,54300,54300,54300,0
20250213,162900,38639294900,54300,54300,54300,54300,0
20250213,162800,38639294900,54300,54300,54300,54300,0
20250213,162700,38639294900,54300,54300,54300,54300,0
20250213,162600,38639294900,54300,54300,54300,54300,0
20250213,162500,38639294900,54300,54300,54300,54300,0
20250213,162400,38639294900,54300,54300,54300,54300,0
20250213,162300,38639294900,54300,54300,54300,54300,0
20250213,162200,38639294900,54300,54300,54300,54300,0
20250213,162100,38639294900,54300,54300,54300,54300,0
20250213,162000,38639294900,54300,54300,54300,54300,0
20250213,161900,38639294900,54300,54300,54300,54300,0
20250213,161800,38639294900,54300,54300,54300,54300,0
20250213,161700,38639294900,54300,54300,54300,54300,0
20250213,161600,38639294900,54300,54300,54300,54300,0
20250213,161500,38639294900,54300,54300,54300,54300,0
20250213,161400,38639294900,54300,54300,54300,54300,0
20250213,161300,38639294900,54300,54300,54300,54300,0
20250213,161200,38639294900,54300,54300,54300,54300,0
20250213,161100,38639294900,54300,54300,54300,54300,0
20250213,161000,38639294900,54300,54300,54300,54300,0
20250213,160900,38639294900,54300,54300,54300,54300,0
20250213,160800,38639294900,54300,54300,54300,54300,0
20250213,160700,38639294900,54300,54300,54300,54300,0
20250213,160600,38639294900,54300,54300,54300,54300,4359
20250213,160500,38639294900,54300,54300,54300,54300,0
20250213,160400,38639294900,54300,54300,54300,54300,0
20250213,160300,38639294900,54300,54300,54300,54300,0
20250213,160200,38639294900,54300,54300,54300,54300,0
20250213,160100,38639294900,54300,54300,54300,54300,0
20250213,160000,38639294900,54300,54300,54300,54300,0
20250213,155900,38639294900,54300,54300,54300,54300,0
20250213,155800,38639294900,54300,54300,54300,54300,0
20250213,155700,38639294900,54300,54300,54300,54300,0
20250213,155600,38639294900,54300,54300,54300,54300,0
20250213,155500,38639294900,54300,54300,54300,54300,0
20250213,155400,38639294900,54300,54300,54300,54300,0
20250213,155300,38639294900,54300,54300,54300,54300,0
20250213,155200,38639294900,54300,54300,54300,54300,0
20250213,155100,38639294900,54300,54300,54300,54300,0
20250213,155000,38639294900,54300,54300,54300,54300,0
20250213,154900,38639294900,54300,54300,54300,54300,0
20250213,154800,38639294900,54300,54300,54300,54300,0
20250213,154700,38639294900,54300,54300,54300,54300,0
20250213,154600,38639294900,54300,54300,54300,54300,0
20250213,154500,38639294900,54300,54300,54300,54300,0
20250213,154400,38639294900,54300,54300,54300,54300,0
20250213,154300,38639294900,54300,54300,54300,54300,0
20250213,154200,38639294900,54300,54300,54300,54300,0
20250213,154100,38639294900,54300,54300,54300,54300,0
20250213,154000,38639294900,54300,54300,54300,54300,0
20250213,153900,38639294900,54300,54300,54300,54300,0
20250213,153800,38639294900,54300,54300,54300,54300,0
20250213,153700,38639294900,54300,54300,54300,54300,0
20250213,153600,38639294900,54300,54300,54300,54300,4359
20250213,153500,38639294900,54300,54300,54300,54300,0
20250213,153400,38639294900,54300,54300,54300,54300,0
20250213,153300,38639294900,54300,54300,54300,54300,0
20250213,153200,38639294900,54300,54300,54300,54300,0
20250213,153100,38639294900,54300,54300,54300,54300,0
20250213,153000,38639294900,54300,54300,54300,54300,4359
20250213,152900,38402601200,54200,54200,54200,54200,0
20250213,152800,38402601200,54200,54200,54200,54200,0
20250213,152700,38402601200,54200,54200,54200,54200,0
20250213,152600,38402601200,54200,54200,54200,54200,0
20250213,152500,38402601200,54200,54200,54200,54200,0
20250213,152400,38402601200,54200,54200,54200,54200,0
20250213,152300,38402601200,54200,54200,54200,54200,0
20250213,152200,38402601200,54200,54200,54200,54200,0
20250213,152100,38402601200,54200,54200,54200,54200,0
20250213,152000,38402601200,54200,54200,54200,54200,0
20250213,151900,38402601200,54200,54300,54300,54100,525
20250213,151800,38374136500,54100,54200,54300,54100,1113
20250213,151700,38313882900,54300,54200,54300,54100,1350
20250213,151600,38240816500,54100,54200,54300,54100,3606
20250213,151500,38045516900,54200,54400,54400,54200,2477
20250213,151400,37911080000,54400,54600,54600,54300,1564
20250213,151300,37825972900,54500,54500,54600,54400,648
20250213,151200,37790679100,54600,54500,54600,54400,893
20250213,151100,37742062100,54400,54600,54600,54400,688
20250213,151000,37704567000,54600,54600,54700,54500,359
20250213,150900,37684993700,54700,54600,54700,54500,519
20250213,150800,37656697900,54600,54700,54700,54500,1360
20250213,150700,37582476400,54600,54600,54700,54600,242
20250213,150600,37569244600,54700,54800,54800,54600,139
20250213,150500,37561647700,54800,54700,54800,54500,3484
20250213,150400,37371588800,54700,54700,54800,54600,406
20250213,150300,37349390400,54700,54900,54900,54700,383
20250213,150200,37328411600,54800,54900,54900,54800,620
20250213,150100,37294381400,54900,55000,55000,54900,434
20250213,150000,37270553700,54900,54900,55000,54800,319
20250213,145900,37253048300,54800,55000,55000,54800,311
20250213,145800,37235974100,54900,54800,54900,54800,350
20250213,145700,37216770100,54900,54900,54900,54800,126
20250213,145600,37209862500,54800,54900,55000,54800,356
20250213,145500,37190318700,54800,54900,54900,54700,168
20250213,145400,37181110900,54900,54900,54900,54800,81
20250213,145300,37176664200,54900,55000,55000,54600,217
20250213,145200,37164752200,54600,55100,55100,54600,1302
20250213,145100,37093298600,55100,55100,55100,55000,537
20250213,145000,37063714900,55000,55000,55000,55000,402
20250213,144900,37041604900,55000,55000,55000,54900,960
20250213,144800,36988812300,54900,54900,55000,54900,1632
20250213,144700,36899067400,54900,54900,54900,54800,726
20250213,144600,36859210500,54900,54900,54900,54800,740
20250213,144500,36818585100,54900,54900,54900,54800,351
20250213,144400,36799321100,54800,54900,54900,54800,73
20250213,144300,36795316800,54900,54900,54900,54800,53
20250213,144200,36792408100,54800,54800,54800,54800,591
20250213,144100,36760021300,54800,54800,54800,54700,673
20250213,144000,36723141300,54800,54800,54800,54700,142
20250213,143900,36715361300,54800,54700,54800,54700,309
20250213,143800,36698457300,54600,54700,54800,54600,1234
20250213,143700,36631052700,54700,54700,54700,54700,575
20250213,143600,36599600200,54600,54700,54700,54600,192
20250213,143500,36589099300,54600,54700,54700,54600,146
20250213,143400,36581121600,54700,54600,54700,54600,88
20250213,143300,36576315300,54600,54700,54700,54500,112
20250213,143200,36570201600,54700,54600,54700,54600,218
20250213,143100,36558297700,54600,54700,54700,54500,522
20250213,143000,36529794100,54700,54600,54700,54600,40
20250213,142900,36527608700,54700,54800,54800,54600,222
20250213,142800,36515486100,54600,54700,54800,54600,797
20250213,142700,36471963600,54700,54600,54700,54600,431
20250213,142600,36448388600,54700,54600,54700,54600,528
20250213,142500,36419554900,54600,54700,54800,54600,373
20250213,142400,36399183000,54700,54700,54700,54600,377
20250213,142300,36378591700,54800,54800,54800,54800,27
20250213,142200,36377112100,54600,54800,54800,54600,791
20250213,142100,36333863500,54700,54700,54700,54600,590
20250213,142000,36301591000,54700,54700,54700,54600,404
20250213,141900,36279529400,54700,54600,54700,54600,85
20250213,141800,36274887500,54600,54600,54700,54600,38
20250213,141700,36272811600,54600,54600,54600,54500,730
20250213,141600,36232954800,54500,54500,54600,54500,369
20250213,141500,36212826100,54600,54600,54700,54600,892
20250213,141400,36164122300,54600,54700,54700,54600,966
20250213,141300,36111350800,54700,54700,54700,54600,246
20250213,141200,36097913100,54700,54700,54700,54600,67
20250213,141100,36094249000,54600,54800,54800,54600,34
20250213,141000,36092390400,54600,54700,54800,54600,410
20250213,140900,36069983400,54700,54800,54800,54700,1085
20250213,140800,36010625700,54900,54900,54900,54800,1615
20250213,140700,35922122800,54900,54900,54900,54800,238
20250213,140600,35909056800,54800,54900,55000,54800,802
20250213,140500,35865042900,54900,55000,55000,54900,73
20250213,140400,35861033200,54900,55000,55000,54900,64
20250213,140300,35857519100,54900,54900,55000,54900,191
20250213,140200,35847030700,54900,54900,54900,54900,54
20250213,140100,35844066100,55000,54900,55000,54800,63
20250213,140000,35840606600,55000,54900,55000,54800,242
20250213,135900,35827320900,54900,54800,54900,54800,117
20250213,135800,35820902600,54800,54900,54900,54800,101
20250213,135700,35815367400,54900,54900,54900,54800,94
20250213,135600,35810207400,54900,54800,54900,54800,245
20250213,135500,35796773000,54800,54900,54900,54800,97
20250213,135400,35791454800,54900,54900,54900,54900,67
20250213,135300,35787776500,54800,54900,54900,54800,179
20250213,135200,35777965200,54900,54900,54900,54900,919
20250213,135100,35727512100,54900,55000,55000,54900,150
20250213,135000,35719269200,55000,55000,55000,54900,566
20250213,134900,35688140500,55000,55100,55100,55000,669
20250213,134800,35651320100,55100,55100,55100,55100,40
20250213,134700,35649116100,55100,55000,55100,55000,36
20250213,134600,35647135600,55000,55000,55000,55000,406
20250213,134500,35624805600,55000,55000,55100,55000,117
20250213,134400,35618370400,54900,54900,55000,54900,921
20250213,134300,35567717200,54900,55000,55000,54900,305
20250213,134200,35550960500,55000,54900,55000,54900,175
20250213,134100,35541338100,54900,55000,55000,54900,138
20250213,134000,35533750400,54900,54900,55000,54900,110
20250213,133900,35527703400,54900,54800,54900,54800,181
20250213,133800,35517768500,54800,54800,54900,54800,884
20250213,133700,35469324400,54800,54700,54800,54700,174
20250213,133600,35459804000,54700,54700,54800,54700,483
20250213,133500,35433379600,54700,55000,55000,54700,1262
20250213,133400,35364254700,54900,54900,55000,54900,83
20250213,133300,35359696000,55000,54900,55000,54800,141
20250213,133200,35351964300,54900,54900,55000,54800,125
20250213,133100,35345102000,54900,54800,55000,54800,34
20250213,133000,35343237500,54900,54900,54900,54900,76
20250213,132900,35339065100,54900,55000,55000,54900,74
20250213,132800,35335001800,54900,55000,55000,54900,61
20250213,132700,35331651100,55000,54900,55000,54900,12
20250213,132600,35330991600,54900,54900,54900,54800,539
20250213,132500,35301443200,55000,54900,55000,54900,229
20250213,132400,35288860400,54800,55000,55000,54800,73
20250213,132300,35284857000,54900,55100,55100,54900,560
20250213,132200,35254075700,55000,55000,55100,55000,45
20250213,132100,35251598400,55100,55000,55100,55000,27
20250213,132000,35250111500,54900,55100,55100,54900,433
20250213,131900,35226291300,55000,55200,55200,55000,80
20250213,131800,35221883300,55000,55100,55200,54800,1908
20250213,131700,35117181900,55100,55100,55200,55000,967
20250213,131600,35063852000,55100,54900,55100,54900,70
20250213,131500,35060001700,55000,54900,55100,54900,34
20250213,131400,35058131000,55000,54900,55000,54900,156
20250213,131300,35049554600,54900,54800,55000,54800,207
20250213,131200,35038191700,54800,54800,54800,54800,10
20250213,131100,35037643700,54800,54900,55000,54700,470
20250213,131000,35011909100,54800,54900,55000,54800,282
20250213,130900,34996451100,55000,55000,55000,54700,1474
20250213,130800,34915681000,54900,54900,54900,54900,66
20250213,130700,34912057600,54900,55000,55000,54900,127
20250213,130600,34905084500,54800,55000,55000,54800,131
20250213,130500,34897900900,54800,54900,55000,54800,142
20250213,130400,34890111100,55000,54900,55000,54800,631
20250213,130300,34855526200,54800,54900,55000,54800,96
20250213,130200,34850252600,54900,54900,54900,54800,42
20250213,130100,34847947100,54900,54800,54900,54800,340
20250213,130000,34829313400,54800,55000,55000,54800,66
20250213,125900,34825691700,55000,54800,55000,54800,346
20250213,125800,34806706200,55000,55000,55000,54900,405
20250213,125700,34784464400,55000,54900,55000,54900,122
20250213,125600,34777764600,54900,55000,55000,54900,137
20250213,125500,34770243100,54900,54900,55100,54900,521
20250213,125400,34741636200,54900,55000,55100,54900,210
20250213,125300,34730082400,55000,54900,55100,54900,1741
20250213,125200,34634388600,54900,54800,54900,54800,120
20250213,125100,34627804000,54800,54700,54900,54700,638
20250213,125000,34592781700,54700,54800,54800,54600,114
20250213,124900,34586546100,54800,54700,54800,54600,754
20250213,124800,34545335300,54700,54700,54700,54600,184
20250213,124700,34535282800,54700,54600,54700,54600,810
20250213,124600,34491051500,54700,54700,54700,54600,452
20250213,124500,34466327400,54700,54700,54700,54600,566
20250213,124400,34435417600,54700,54800,54900,54700,372
20250213,124300,34415066900,54700,54800,54900,54700,903
20250213,124200,34365644500,54800,54800,54800,54800,79
20250213,124100,34361315300,54800,54900,54900,54800,83
20250213,124000,34356764200,54700,54800,54900,54700,270
20250213,123900,34341965500,54800,54800,54900,54800,145
20250213,123800,34334011800,54800,54800,54900,54800,214
20250213,123700,34322283400,54800,54800,54800,54700,158
20250213,123600,34313629800,54700,54800,54800,54700,135
20250213,123500,34306243200,54800,54700,54800,54600,242
20250213,123400,34292998700,54600,54700,54700,54600,163
20250213,123300,34284093100,54700,54700,54700,54700,78
20250213,123200,34279826500,54700,54600,54700,54600,374
20250213,123100,34259404900,54600,54600,54600,54500,128
20250213,123000,34252421500,54600,54600,54600,54600,41
20250213,122900,34250182900,54600,54600,54600,54500,82
20250213,122800,34245706700,54600,54600,54600,54500,781
20250213,122700,34203095400,54600,54600,54800,54600,365
20250213,122600,34183156100,54600,54700,54700,54600,100
20250213,122500,34177695100,54700,54700,54800,54600,991
20250213,122400,34123570700,54700,54800,54800,54700,583
20250213,122300,34091666200,54800,54900,55000,54800,457
20250213,122200,34066614300,54900,54900,55000,54900,126
20250213,122100,34059692100,54900,54900,55000,54800,239
20250213,122000,34046572900,54800,55000,55100,54800,685
20250213,121900,34008904400,55000,54900,55000,54900,963
20250213,121800,33955992800,54900,54900,54900,54800,158
20250213,121700,33947320100,54900,54900,54900,54800,107
20250213,121600,33941448500,54800,54900,54900,54800,63
20250213,121500,33937995400,54800,54800,54800,54800,150
20250213,121400,33929775400,54800,54900,54900,54800,23
20250213,121300,33928513400,54700,54800,54900,54600,1653
20250213,121200,33838050100,54800,54800,54800,54800,201
20250213,121100,33827035300,54800,54900,54900,54800,124
20250213,121000,33820237900,54900,54800,54900,54600,607
20250213,120900,33787008100,54800,54800,54800,54700,77
20250213,120800,33782791500,54800,54800,54800,54800,374
20250213,120700,33762296300,54800,54700,54800,54600,173
20250213,120600,33752835400,54700,54700,54700,54600,247
20250213,120500,33739331500,54700,54500,54700,54500,235
20250213,120400,33726489600,54500,54600,54600,54500,339
20250213,120300,33707990700,54600,54600,54700,54500,278
20250213,120200,33692819200,54500,54700,54700,54500,490
20250213,120100,33666047800,54600,54600,54800,54500,620
20250213,120000,33632183400,54700,54800,54900,54600,882
20250213,115900,33583920100,54800,54800,54800,54700,469
20250213,115800,33558257600,54800,54700,54800,54700,175
20250213,115700,33548682500,54700,54600,54700,54600,150
20250213,115600,33540480100,54700,54600,54700,54600,252
20250213,115500,33526701200,54600,54600,54700,54600,200
20250213,115400,33515780600,54700,54600,54700,54600,605
20250213,115300,33482739800,54700,54600,54700,54600,109
20250213,115200,33476783600,54700,54600,54700,54600,70
20250213,115100,33472959900,54700,54500,54700,54500,290
20250213,115000,33457124700,54500,54600,54700,54500,1474
20250213,114900,33376753100,54700,54800,54800,54500,2736
20250213,114800,33227187800,54800,54800,55000,54700,1489
20250213,114700,33145681400,54800,54900,55000,54800,1078
20250213,114600,33086589700,54900,54900,55100,54800,828
20250213,114500,33041145500,54900,55100,55100,54900,1514
20250213,114400,32957944600,55100,55100,55100,55000,119
20250213,114300,32951389800,55100,55000,55100,54900,519
20250213,114200,32922841800,55000,55000,55000,54900,186
20250213,114100,32912622500,54900,54900,55000,54900,863
20250213,114000,32865236800,55000,54900,55100,54900,865
20250213,113900,32817720800,55000,55300,55400,55000,7467
20250213,113800,32406095300,55300,55300,55400,55200,222
20250213,113700,32393818900,55300,55300,55300,55200,215
20250213,113600,32381936600,55300,55300,55300,55200,313
20250213,113500,32364647400,55200,55400,55400,55200,1446
20250213,113400,32284674300,55400,55400,55500,55300,687
20250213,113300,32246602200,55500,55500,55500,55400,125
20250213,113200,32239670600,55400,55600,55600,55300,1451
20250213,113100,32159197300,55500,55600,55600,55500,322
20250213,113000,32141317500,55600,55700,55700,55600,695
20250213,112900,32102657300,55700,55700,55700,55600,131
20250213,112800,32095370900,55700,55600,55700,55600,37
20250213,112700,32093313400,55700,55600,55700,55600,259
20250213,112600,32078911200,55600,55700,55800,55600,331
20250213,112500,32060486600,55700,55600,55700,55500,343
20250213,112400,32041420300,55600,55500,55600,55500,48
20250213,112300,32038752200,55600,55500,55600,55400,73
20250213,112200,32034700500,55500,55600,55600,55400,135
20250213,112100,32027208400,55500,55500,55600,55500,175
20250213,112000,32017494200,55500,55700,55700,55500,174
20250213,111900,32007819700,55700,55500,55700,55400,734
20250213,111800,31967071000,55500,55500,55500,55400,299
20250213,111700,31950489300,55400,55400,55500,55400,396
20250213,111600,31928536300,55500,55300,55500,55300,396
20250213,111500,31906601200,55300,55400,55400,55300,276
20250213,111400,31891320400,55400,55200,55500,55200,1960
20250213,111300,31782760900,55300,55500,55500,55200,1601
20250213,111200,31694198100,55500,55400,55500,55300,417
20250213,111100,31671098400,55400,55400,55600,55200,1254
20250213,111000,31601638300,55300,55400,55500,55300,2468
20250213,110900,31465013200,55400,55600,55600,55300,1917
20250213,110800,31358871500,55500,56100,56100,55500,2579
20250213,110700,31215640600,55700,56100,56100,55700,1139
20250213,110600,31152140200,55800,56100,56200,55800,1612
20250213,110500,31061950400,56200,56200,56200,56100,182
20250213,110400,31051728800,56200,56100,56200,56100,498
20250213,110300,31023757800,56100,56100,56100,56000,1080
20250213,110200,30963232000,56100,55900,56100,55900,1084
20250213,110100,30902516200,56000,56000,56100,56000,921
20250213,110000,30850911300,55900,56000,56000,55900,165
20250213,105900,30841671900,56000,55900,56000,55700,237
20250213,105800,30828422500,55900,55800,55900,55600,920
20250213,105700,30777248500,55900,55900,55900,55500,2168
20250213,105600,30656603500,55900,56000,56000,55700,1075
20250213,105500,30596630000,56100,55900,56100,55900,368
20250213,105400,30576021800,56000,56100,56100,56000,348
20250213,105300,30556506200,56100,56100,56100,55900,638
20250213,105200,30520746000,56000,56000,56100,55900,327
20250213,105100,30502421800,56000,55800,56100,55800,2119
20250213,105000,30383850400,55900,55900,56000,55700,623
20250213,104900,30349096800,56000,56000,56100,55700,1040
20250213,104800,30290976000,56000,56000,56000,55900,128
20250213,104700,30283811200,55900,55800,55900,55700,558
20250213,104600,30252676100,55900,55700,55900,55700,579
20250213,104500,30220374700,55800,55800,55900,55700,1299
20250213,104400,30147974600,55900,55900,56000,55900,468
20250213,104300,30121795300,56000,56000,56100,55900,2667
20250213,104200,29972453300,56100,56000,56100,56000,467
20250213,104100,29946274900,56000,56200,56200,56000,227
20250213,104000,29933540600,56200,56100,56200,56000,389
20250213,103900,29911721600,56100,56000,56200,56000,645
20250213,103800,29875586300,56000,56100,56200,56000,605
20250213,103700,29841661400,56200,56100,56200,56000,287
20250213,103600,29825560900,56100,56200,56200,56000,818
20250213,103500,29779694800,56200,56300,56300,56100,311
20250213,103400,29762210100,56300,56300,56400,56200,713
20250213,103300,29722043500,56400,56100,56400,56000,1791
20250213,103200,29621352200,56100,56100,56200,56000,621
20250213,103100,29586517100,56200,56200,56200,55700,1644
20250213,103000,29494443800,56200,56200,56300,56100,358
20250213,102900,29474324100,56200,55900,56200,55600,1091
20250213,102800,29413193100,55500,55800,56000,55500,2752
20250213,102700,29259811200,55900,55800,56100,55600,1322
20250213,102600,29185994000,55800,55900,56000,55800,583
20250213,102500,29153397000,56000,56200,56200,55900,3085
20250213,102400,28980509400,56200,56100,56200,56100,579
20250213,102300,28947973300,56100,56100,56200,55900,1148
20250213,102200,28883639600,56000,55800,56100,55700,1726
20250213,102100,28787091900,55900,55400,55900,55300,3039
20250213,102000,28618283100,55400,55800,55800,55400,4051
20250213,101900,28393194800,55900,56000,56000,55600,4722
20250213,101800,28129703900,55900,56300,56300,55900,3155
20250213,101700,27952976300,56100,56800,56800,56100,2692
20250213,101600,27801159800,56700,56500,56800,56300,2425
20250213,101500,27663887000,56500,56500,56600,56200,2891
20250213,101400,27500875400,56600,56700,56800,56500,1434
20250213,101300,27419619900,56800,56700,56800,56400,1256
20250213,101200,27348387600,56700,56700,56700,56400,972
20250213,101100,27293400000,56700,56700,56800,56400,822
20250213,101000,27246850300,56600,56300,56600,56300,2344
20250213,100900,27114221000,56600,56500,56600,56200,2373
20250213,100800,26980028000,56500,56100,56500,56000,2591
20250213,100700,26834100500,56100,56000,56500,55900,3309
20250213,100600,26648453900,56000,56300,56300,55800,8652
20250213,100500,26163801300,56200,56700,56700,56200,2208
20250213,100400,26039286100,56600,56700,56800,56600,1054
20250213,100300,25979526000,56700,56300,56900,56300,4127
20250213,100200,25745901500,56400,56300,56500,56200,5548
20250213,100100,25432794700,56300,56700,56800,56000,13419
20250213,100000,24678011400,56700,57000,57200,56700,3778
20250213,095900,24463146500,57100,57300,57500,57000,5957
20250213,095800,24122850800,57500,57300,57500,57200,2175
20250213,095700,23998063000,57300,57200,57400,57200,2541
20250213,095600,23852434500,57300,57100,57300,56900,2911
20250213,095500,23686193700,57200,57200,57200,56700,9925
20250213,095400,23121012200,57100,57000,57600,57000,6024
20250213,095300,22775597800,57000,56900,57300,56700,5072
20250213,095200,22486942500,56900,57000,57500,56800,9287
20250213,095100,21956063600,57100,57000,57200,56800,8098
20250213,095000,21494358600,57100,57700,57800,56900,13626
20250213,094900,20713027000,57700,58300,58600,57600,19424
20250213,094800,19584001500,58200,58100,58400,57500,34766
20250213,094700,17562778000,58100,57700,58100,57300,43978
20250213,094600,15020251200,57700,56400,57900,56400,57090
20250213,094500,11754619400,56500,56100,56500,56100,5985
20250213,094400,11417541500,56200,56000,56200,55900,5277
20250213,094300,11121643700,55900,55900,56000,55800,2189
20250213,094200,10999269000,55900,56100,56200,55900,3683
20250213,094100,10793115800,56100,56200,56300,55900,8141
20250213,094000,10335913800,56200,56000,56300,55800,11796
20250213,093900,9674722600,56000,55900,56000,55600,3453
20250213,093800,9481481600,55500,55700,55900,55500,9312
20250213,093700,8961608300,55700,55000,55700,54800,3369
20250213,093600,8775291200,55000,55100,55200,54900,3183
20250213,093500,8600243200,55200,55200,55500,55200,2049
20250213,093400,8486847200,55500,55700,55800,55200,7919
20250213,093300,8047275200,55900,55800,55900,55600,9434
20250213,093200,7520900000,55800,55600,55800,55500,7055
20250213,093100,7128347200,55500,55300,55600,55300,8574
20250213,093000,6653029400,55300,55100,55300,55100,4910
20250213,092900,6381766100,55100,55100,55200,55000,3035
20250213,092800,6214489500,55100,55000,55100,54900,2934
20250213,092700,6053089900,55000,54800,55000,54600,1849
20250213,092600,5951737600,54700,54900,54900,54700,1805
20250213,092500,5852919500,54900,54900,55000,54700,3789
20250213,092400,5645025000,54900,55000,55000,54900,1792
20250213,092300,5546535200,55000,54700,55000,54700,2749
20250213,092200,5395754000,54700,54600,54800,54500,2599
20250213,092100,5253836100,54600,54600,54700,54500,2541
20250213,092000,5115236000,54600,54800,54800,54600,3621
20250213,091900,4917350500,54700,54800,54900,54700,2253
20250213,091800,4793955400,54700,54500,54800,54500,1921
20250213,091700,4689138100,54500,54800,54900,54500,4083
20250213,091600,4465984700,54800,54900,54900,54700,3010
20250213,091500,4300995900,54900,55300,55400,54800,8193
20250213,091400,3849655600,55300,54900,55400,54900,8819
20250213,091300,3363278500,54900,54700,55000,54600,5143
20250213,091200,3081285000,54700,54600,54700,54500,951
20250213,091100,3029334100,54600,54600,54600,54300,3257
20250213,091000,2852034500,54500,54700,54900,54400,6054
20250213,090900,2520732900,54800,54500,54900,54400,5508
20250213,090800,2219451900,54500,54500,54600,54400,3229
20250213,090700,2043434500,54400,54400,54600,54300,4470
20250213,090600,1800062300,54400,54200,54600,54000,5169
20250213,090500,1519141900,54100,54100,54500,54100,5295
20250213,090400,1231913600,53900,54200,54300,53900,4493
20250213,090300,989018500,54100,54200,54400,54000,2674
20250213,090200,844045800,54300,54000,54300,53900,2186
20250213,090100,725680700,54000,54200,54300,54000,5374
20250213,090000,434952300,54100,54100,54700,54100,7971