KissMeData/457190/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,215000,36018945450,41850,41850,41850,41850,12030
20250212,214900,36018945450,41850,41850,41850,41850,0
20250212,214800,36018945450,41850,41850,41850,41850,0
20250212,214700,36018945450,41850,41850,41850,41850,0
20250212,214600,36018945450,41850,41850,41850,41850,0
20250212,214500,36018945450,41850,41850,41850,41850,0
20250212,214400,36018945450,41850,41850,41850,41850,0
20250212,214300,36018945450,41850,41850,41850,41850,0
20250212,214200,36018945450,41850,41850,41850,41850,0
20250212,214100,36018945450,41850,41850,41850,41850,0
20250212,214000,36018945450,41850,41850,41850,41850,0
20250212,213900,36018945450,41850,41850,41850,41850,0
20250212,213800,36018945450,41850,41850,41850,41850,0
20250212,213700,36018945450,41850,41850,41850,41850,0
20250212,213600,36018945450,41850,41850,41850,41850,0
20250212,213500,36018945450,41850,41850,41850,41850,0
20250212,213400,36018945450,41850,41850,41850,41850,0
20250212,213300,36018945450,41850,41850,41850,41850,0
20250212,213200,36018945450,41850,41850,41850,41850,0
20250212,213100,36018945450,41850,41850,41850,41850,0
20250212,213000,36018945450,41850,41850,41850,41850,0
20250212,212900,36018945450,41850,41850,41850,41850,0
20250212,212800,36018945450,41850,41850,41850,41850,0
20250212,212700,36018945450,41850,41850,41850,41850,0
20250212,212600,36018945450,41850,41850,41850,41850,0
20250212,212500,36018945450,41850,41850,41850,41850,0
20250212,212400,36018945450,41850,41850,41850,41850,0
20250212,212300,36018945450,41850,41850,41850,41850,0
20250212,212200,36018945450,41850,41850,41850,41850,0
20250212,212100,36018945450,41850,41850,41850,41850,0
20250212,212000,36018945450,41850,41850,41850,41850,12030
20250212,211900,36018945450,41850,41850,41850,41850,0
20250212,211800,36018945450,41850,41850,41850,41850,0
20250212,211700,36018945450,41850,41850,41850,41850,0
20250212,211600,36018945450,41850,41850,41850,41850,0
20250212,211500,36018945450,41850,41850,41850,41850,0
20250212,211400,36018945450,41850,41850,41850,41850,0
20250212,211300,36018945450,41850,41850,41850,41850,0
20250212,211200,36018945450,41850,41850,41850,41850,0
20250212,211100,36018945450,41850,41850,41850,41850,0
20250212,211000,36018945450,41850,41850,41850,41850,0
20250212,210900,36018945450,41850,41850,41850,41850,0
20250212,210800,36018945450,41850,41850,41850,41850,0
20250212,210700,36018945450,41850,41850,41850,41850,0
20250212,210600,36018945450,41850,41850,41850,41850,0
20250212,210500,36018945450,41850,41850,41850,41850,0
20250212,210400,36018945450,41850,41850,41850,41850,0
20250212,210300,36018945450,41850,41850,41850,41850,0
20250212,210200,36018945450,41850,41850,41850,41850,0
20250212,210100,36018945450,41850,41850,41850,41850,0
20250212,210000,36018945450,41850,41850,41850,41850,0
20250212,205900,36018945450,41850,41850,41850,41850,0
20250212,205800,36018945450,41850,41850,41850,41850,0
20250212,205700,36018945450,41850,41850,41850,41850,0
20250212,205600,36018945450,41850,41850,41850,41850,0
20250212,205500,36018945450,41850,41850,41850,41850,0
20250212,205400,36018945450,41850,41850,41850,41850,0
20250212,205300,36018945450,41850,41850,41850,41850,0
20250212,205200,36018945450,41850,41850,41850,41850,0
20250212,205100,36018945450,41850,41850,41850,41850,0
20250212,205000,36018945450,41850,41850,41850,41850,12030
20250212,204900,36018945450,41850,41850,41850,41850,0
20250212,204800,36018945450,41850,41850,41850,41850,0
20250212,204700,36018945450,41850,41850,41850,41850,0
20250212,204600,36018945450,41850,41850,41850,41850,0
20250212,204500,36018945450,41850,41850,41850,41850,0
20250212,204400,36018945450,41850,41850,41850,41850,0
20250212,204300,36018945450,41850,41850,41850,41850,0
20250212,204200,36018945450,41850,41850,41850,41850,0
20250212,204100,36018945450,41850,41850,41850,41850,0
20250212,204000,36018945450,41850,41850,41850,41850,0
20250212,203900,36018945450,41850,41850,41850,41850,0
20250212,203800,36018945450,41850,41850,41850,41850,0
20250212,203700,36018945450,41850,41850,41850,41850,0
20250212,203600,36018945450,41850,41850,41850,41850,0
20250212,203500,36018945450,41850,41850,41850,41850,0
20250212,203400,36018945450,41850,41850,41850,41850,0
20250212,203300,36018945450,41850,41850,41850,41850,0
20250212,203200,36018945450,41850,41850,41850,41850,0
20250212,203100,36018945450,41850,41850,41850,41850,0
20250212,203000,36018945450,41850,41850,41850,41850,0
20250212,202900,36018945450,41850,41850,41850,41850,0
20250212,202800,36018945450,41850,41850,41850,41850,0
20250212,202700,36018945450,41850,41850,41850,41850,0
20250212,202600,36018945450,41850,41850,41850,41850,0
20250212,202500,36018945450,41850,41850,41850,41850,0
20250212,202400,36018945450,41850,41850,41850,41850,0
20250212,202300,36018945450,41850,41850,41850,41850,0
20250212,202200,36018945450,41850,41850,41850,41850,0
20250212,202100,36018945450,41850,41850,41850,41850,0
20250212,202000,36018945450,41850,41850,41850,41850,12030
20250212,201900,36018945450,41850,41850,41850,41850,0
20250212,201800,36018945450,41850,41850,41850,41850,0
20250212,201700,36018945450,41850,41850,41850,41850,0
20250212,201600,36018945450,41850,41850,41850,41850,0
20250212,201500,36018945450,41850,41850,41850,41850,0
20250212,201400,36018945450,41850,41850,41850,41850,0
20250212,201300,36018945450,41850,41850,41850,41850,0
20250212,201200,36018945450,41850,41850,41850,41850,0
20250212,201100,36018945450,41850,41850,41850,41850,0
20250212,201000,36018945450,41850,41850,41850,41850,0
20250212,200900,36018945450,41850,41850,41850,41850,0
20250212,200800,36018945450,41850,41850,41850,41850,0
20250212,200700,36018945450,41850,41850,41850,41850,0
20250212,200600,36018945450,41850,41850,41850,41850,0
20250212,200500,36018945450,41850,41850,41850,41850,0
20250212,200400,36018945450,41850,41850,41850,41850,0
20250212,200300,36018945450,41850,41850,41850,41850,0
20250212,200200,36018945450,41850,41850,41850,41850,0
20250212,200100,36018945450,41850,41850,41850,41850,0
20250212,200000,36018945450,41850,41850,41850,41850,0
20250212,195900,36018945450,41850,41850,41850,41850,0
20250212,195800,36018945450,41850,41850,41850,41850,0
20250212,195700,36018945450,41850,41850,41850,41850,0
20250212,195600,36018945450,41850,41850,41850,41850,0
20250212,195500,36018945450,41850,41850,41850,41850,0
20250212,195400,36018945450,41850,41850,41850,41850,0
20250212,195300,36018945450,41850,41850,41850,41850,0
20250212,195200,36018945450,41850,41850,41850,41850,0
20250212,195100,36018945450,41850,41850,41850,41850,0
20250212,195000,36018945450,41850,41850,41850,41850,12030
20250212,194900,36018945450,41850,41850,41850,41850,0
20250212,194800,36018945450,41850,41850,41850,41850,0
20250212,194700,36018945450,41850,41850,41850,41850,0
20250212,194600,36018945450,41850,41850,41850,41850,0
20250212,194500,36018945450,41850,41850,41850,41850,0
20250212,194400,36018945450,41850,41850,41850,41850,0
20250212,194300,36018945450,41850,41850,41850,41850,0
20250212,194200,36018945450,41850,41850,41850,41850,0
20250212,194100,36018945450,41850,41850,41850,41850,0
20250212,194000,36018945450,41850,41850,41850,41850,0
20250212,193900,36018945450,41850,41850,41850,41850,0
20250212,193800,36018945450,41850,41850,41850,41850,0
20250212,193700,36018945450,41850,41850,41850,41850,0
20250212,193600,36018945450,41850,41850,41850,41850,0
20250212,193500,36018945450,41850,41850,41850,41850,0
20250212,193400,36018945450,41850,41850,41850,41850,0
20250212,193300,36018945450,41850,41850,41850,41850,0
20250212,193200,36018945450,41850,41850,41850,41850,0
20250212,193100,36018945450,41850,41850,41850,41850,0
20250212,193000,36018945450,41850,41850,41850,41850,0
20250212,192900,36018945450,41850,41850,41850,41850,0
20250212,192800,36018945450,41850,41850,41850,41850,0
20250212,192700,36018945450,41850,41850,41850,41850,0
20250212,192600,36018945450,41850,41850,41850,41850,0
20250212,192500,36018945450,41850,41850,41850,41850,0
20250212,192400,36018945450,41850,41850,41850,41850,0
20250212,192300,36018945450,41850,41850,41850,41850,0
20250212,192200,36018945450,41850,41850,41850,41850,0
20250212,192100,36018945450,41850,41850,41850,41850,0
20250212,192000,36018945450,41850,41850,41850,41850,12030
20250212,191900,36018945450,41850,41850,41850,41850,0
20250212,191800,36018945450,41850,41850,41850,41850,0
20250212,191700,36018945450,41850,41850,41850,41850,0
20250212,191600,36018945450,41850,41850,41850,41850,0
20250212,191500,36018945450,41850,41850,41850,41850,0
20250212,191400,36018945450,41850,41850,41850,41850,0
20250212,191300,36018945450,41850,41850,41850,41850,0
20250212,191200,36018945450,41850,41850,41850,41850,0
20250212,191100,36018945450,41850,41850,41850,41850,0
20250212,191000,36018945450,41850,41850,41850,41850,0
20250212,190900,36018945450,41850,41850,41850,41850,0
20250212,190800,36018945450,41850,41850,41850,41850,0
20250212,190700,36018945450,41850,41850,41850,41850,0
20250212,190600,36018945450,41850,41850,41850,41850,0
20250212,190500,36018945450,41850,41850,41850,41850,0
20250212,190400,36018945450,41850,41850,41850,41850,0
20250212,190300,36018945450,41850,41850,41850,41850,0
20250212,190200,36018945450,41850,41850,41850,41850,0
20250212,190100,36018945450,41850,41850,41850,41850,0
20250212,190000,36018945450,41850,41850,41850,41850,0
20250212,185900,36018945450,41850,41850,41850,41850,0
20250212,185800,36018945450,41850,41850,41850,41850,0
20250212,185700,36018945450,41850,41850,41850,41850,0
20250212,185600,36018945450,41850,41850,41850,41850,0
20250212,185500,36018945450,41850,41850,41850,41850,0
20250212,185400,36018945450,41850,41850,41850,41850,0
20250212,185300,36018945450,41850,41850,41850,41850,0
20250212,185200,36018945450,41850,41850,41850,41850,0
20250212,185100,36018945450,41850,41850,41850,41850,0
20250212,185000,36018945450,41850,41850,41850,41850,12030
20250212,184900,36018945450,41850,41850,41850,41850,0
20250212,184800,36018945450,41850,41850,41850,41850,0
20250212,184700,36018945450,41850,41850,41850,41850,0
20250212,184600,36018945450,41850,41850,41850,41850,0
20250212,184500,36018945450,41850,41850,41850,41850,0
20250212,184400,36018945450,41850,41850,41850,41850,0
20250212,184300,36018945450,41850,41850,41850,41850,0
20250212,184200,36018945450,41850,41850,41850,41850,0
20250212,184100,36018945450,41850,41850,41850,41850,0
20250212,184000,36018945450,41850,41850,41850,41850,0
20250212,183900,36018945450,41850,41850,41850,41850,0
20250212,183800,36018945450,41850,41850,41850,41850,0
20250212,183700,36018945450,41850,41850,41850,41850,0
20250212,183600,36018945450,41850,41850,41850,41850,0
20250212,183500,36018945450,41850,41850,41850,41850,0
20250212,183400,36018945450,41850,41850,41850,41850,0
20250212,183300,36018945450,41850,41850,41850,41850,0
20250212,183200,36018945450,41850,41850,41850,41850,0
20250212,183100,36018945450,41850,41850,41850,41850,0
20250212,183000,36018945450,41850,41850,41850,41850,0
20250212,182900,36018945450,41850,41850,41850,41850,0
20250212,182800,36018945450,41850,41850,41850,41850,0
20250212,182700,36018945450,41850,41850,41850,41850,0
20250212,182600,36018945450,41850,41850,41850,41850,0
20250212,182500,36018945450,41850,41850,41850,41850,0
20250212,182400,36018945450,41850,41850,41850,41850,0
20250212,182300,36018945450,41850,41850,41850,41850,0
20250212,182200,36018945450,41850,41850,41850,41850,0
20250212,182100,36018945450,41850,41850,41850,41850,0
20250212,182000,36018945450,41850,41850,41850,41850,12030
20250212,181900,36018945450,41850,41850,41850,41850,0
20250212,181800,36018945450,41850,41850,41850,41850,0
20250212,181700,36018945450,41850,41850,41850,41850,0
20250212,181600,36018945450,41850,41850,41850,41850,0
20250212,181500,36018945450,41850,41850,41850,41850,0
20250212,181400,36018945450,41850,41850,41850,41850,0
20250212,181300,36018945450,41850,41850,41850,41850,0
20250212,181200,36018945450,41850,41850,41850,41850,0
20250212,181100,36018945450,41850,41850,41850,41850,0
20250212,181000,36018945450,41850,41850,41850,41850,0
20250212,180900,36018945450,41850,41850,41850,41850,0
20250212,180800,36018945450,41850,41850,41850,41850,0
20250212,180700,36018945450,41850,41850,41850,41850,0
20250212,180600,36018945450,41850,41850,41850,41850,0
20250212,180500,36018945450,41850,41850,41850,41850,0
20250212,180400,36018945450,41850,41850,41850,41850,0
20250212,180300,36018945450,41850,41850,41850,41850,0
20250212,180200,36018945450,41850,41850,41850,41850,0
20250212,180100,36018945450,41850,41850,41850,41850,0
20250212,180000,36018945450,41850,41850,41850,41850,0
20250212,175900,36018945450,41850,41850,41850,41850,0
20250212,175800,36018945450,41850,41850,41850,41850,0
20250212,175700,36018945450,41850,41850,41850,41850,0
20250212,175600,36018945450,41850,41850,41850,41850,0
20250212,175500,36018945450,41850,41850,41850,41850,0
20250212,175400,36018945450,41850,41850,41850,41850,0
20250212,175300,36018945450,41850,41850,41850,41850,0
20250212,175200,36018945450,41850,41850,41850,41850,0
20250212,175100,36018945450,41850,41850,41850,41850,0
20250212,175000,36018945450,41850,41850,41850,41850,12030
20250212,174900,36018945450,41850,41850,41850,41850,0
20250212,174800,36018945450,41850,41850,41850,41850,0
20250212,174700,36018945450,41850,41850,41850,41850,0
20250212,174600,36018945450,41850,41850,41850,41850,0
20250212,174500,36018945450,41850,41850,41850,41850,0
20250212,174400,36018945450,41850,41850,41850,41850,0
20250212,174300,36018945450,41850,41850,41850,41850,0
20250212,174200,36018945450,41850,41850,41850,41850,0
20250212,174100,36018945450,41850,41850,41850,41850,0
20250212,174000,36018945450,41850,41850,41850,41850,0
20250212,173900,36018945450,41850,41850,41850,41850,0
20250212,173800,36018945450,41850,41850,41850,41850,0
20250212,173700,36018945450,41850,41850,41850,41850,0
20250212,173600,36018945450,41850,41850,41850,41850,0
20250212,173500,36018945450,41850,41850,41850,41850,0
20250212,173400,36018945450,41850,41850,41850,41850,0
20250212,173300,36018945450,41850,41850,41850,41850,0
20250212,173200,36018945450,41850,41850,41850,41850,0
20250212,173100,36018945450,41850,41850,41850,41850,0
20250212,173000,36018945450,41850,41850,41850,41850,0
20250212,172900,36018945450,41850,41850,41850,41850,0
20250212,172800,36018945450,41850,41850,41850,41850,0
20250212,172700,36018945450,41850,41850,41850,41850,0
20250212,172600,36018945450,41850,41850,41850,41850,0
20250212,172500,36018945450,41850,41850,41850,41850,0
20250212,172400,36018945450,41850,41850,41850,41850,0
20250212,172300,36018945450,41850,41850,41850,41850,0
20250212,172200,36018945450,41850,41850,41850,41850,0
20250212,172100,36018945450,41850,41850,41850,41850,0
20250212,172000,36018945450,41850,41850,41850,41850,12030
20250212,171900,36018945450,41850,41850,41850,41850,0
20250212,171800,36018945450,41850,41850,41850,41850,0
20250212,171700,36018945450,41850,41850,41850,41850,0
20250212,171600,36018945450,41850,41850,41850,41850,0
20250212,171500,36018945450,41850,41850,41850,41850,0
20250212,171400,36018945450,41850,41850,41850,41850,0
20250212,171300,36018945450,41850,41850,41850,41850,0
20250212,171200,36018945450,41850,41850,41850,41850,0
20250212,171100,36018945450,41850,41850,41850,41850,0
20250212,171000,36018945450,41850,41850,41850,41850,0
20250212,170900,36018945450,41850,41850,41850,41850,0
20250212,170800,36018945450,41850,41850,41850,41850,0
20250212,170700,36018945450,41850,41850,41850,41850,0
20250212,170600,36018945450,41850,41850,41850,41850,0
20250212,170500,36018945450,41850,41850,41850,41850,0
20250212,170400,36018945450,41850,41850,41850,41850,0
20250212,170300,36018945450,41850,41850,41850,41850,0
20250212,170200,36018945450,41850,41850,41850,41850,0
20250212,170100,36018945450,41850,41850,41850,41850,0
20250212,170000,36018945450,41850,41850,41850,41850,0
20250212,165900,36018945450,41850,41850,41850,41850,0
20250212,165800,36018945450,41850,41850,41850,41850,0
20250212,165700,36018945450,41850,41850,41850,41850,0
20250212,165600,36018945450,41850,41850,41850,41850,0
20250212,165500,36018945450,41850,41850,41850,41850,0
20250212,165400,36018945450,41850,41850,41850,41850,0
20250212,165300,36018945450,41850,41850,41850,41850,0
20250212,165200,36018945450,41850,41850,41850,41850,0
20250212,165100,36018945450,41850,41850,41850,41850,0
20250212,165000,36018945450,41850,41850,41850,41850,12030
20250212,164900,36018945450,41850,41850,41850,41850,0
20250212,164800,36018945450,41850,41850,41850,41850,0
20250212,164700,36018945450,41850,41850,41850,41850,0
20250212,164600,36018945450,41850,41850,41850,41850,0
20250212,164500,36018945450,41850,41850,41850,41850,0
20250212,164400,36018945450,41850,41850,41850,41850,0
20250212,164300,36018945450,41850,41850,41850,41850,0
20250212,164200,36018945450,41850,41850,41850,41850,0
20250212,164100,36018945450,41850,41850,41850,41850,0
20250212,164000,36018945450,41850,41850,41850,41850,0
20250212,163900,36018945450,41850,41850,41850,41850,0
20250212,163800,36018945450,41850,41850,41850,41850,0
20250212,163700,36018945450,41850,41850,41850,41850,0
20250212,163600,36018945450,41850,41850,41850,41850,0
20250212,163500,36018945450,41850,41850,41850,41850,0
20250212,163400,36018945450,41850,41850,41850,41850,0
20250212,163300,36018945450,41850,41850,41850,41850,0
20250212,163200,36018945450,41850,41850,41850,41850,0
20250212,163100,36018945450,41850,41850,41850,41850,0
20250212,163000,36018945450,41850,41850,41850,41850,0
20250212,162900,36018945450,41850,41850,41850,41850,0
20250212,162800,36018945450,41850,41850,41850,41850,0
20250212,162700,36018945450,41850,41850,41850,41850,0
20250212,162600,36018945450,41850,41850,41850,41850,0
20250212,162500,36018945450,41850,41850,41850,41850,0
20250212,162400,36018945450,41850,41850,41850,41850,0
20250212,162300,36018945450,41850,41850,41850,41850,0
20250212,162200,36018945450,41850,41850,41850,41850,0
20250212,162100,36018945450,41850,41850,41850,41850,0
20250212,162000,36018945450,41850,41850,41850,41850,12030
20250212,161900,36018945450,41850,41850,41850,41850,0
20250212,161800,36018945450,41850,41850,41850,41850,0
20250212,161700,36018945450,41850,41850,41850,41850,0
20250212,161600,36018945450,41850,41850,41850,41850,0
20250212,161500,36018945450,41850,41850,41850,41850,0
20250212,161400,36018945450,41850,41850,41850,41850,0
20250212,161300,36018945450,41850,41850,41850,41850,0
20250212,161200,36018945450,41850,41850,41850,41850,0
20250212,161100,36018945450,41850,41850,41850,41850,0
20250212,161000,36018945450,41850,41850,41850,41850,0
20250212,160900,36018945450,41850,41850,41850,41850,0
20250212,160800,36018945450,41850,41850,41850,41850,0
20250212,160700,36018945450,41850,41850,41850,41850,0
20250212,160600,36018945450,41850,41850,41850,41850,0
20250212,160500,36018945450,41850,41850,41850,41850,0
20250212,160400,36018945450,41850,41850,41850,41850,0
20250212,160300,36018945450,41850,41850,41850,41850,0
20250212,160200,36018945450,41850,41850,41850,41850,0
20250212,160100,36018945450,41850,41850,41850,41850,0
20250212,160000,36018945450,41850,41850,41850,41850,0
20250212,155900,36018945450,41850,41850,41850,41850,0
20250212,155800,36018945450,41850,41850,41850,41850,0
20250212,155700,36018945450,41850,41850,41850,41850,0
20250212,155600,36018945450,41850,41850,41850,41850,0
20250212,155500,36018945450,41850,41850,41850,41850,0
20250212,155400,36018945450,41850,41850,41850,41850,0
20250212,155300,36018945450,41850,41850,41850,41850,0
20250212,155200,36018945450,41850,41850,41850,41850,0
20250212,155100,36018945450,41850,41850,41850,41850,0
20250212,155000,36018945450,41850,41850,41850,41850,12030
20250212,154900,36018945450,41850,41850,41850,41850,0
20250212,154800,36018945450,41850,41850,41850,41850,0
20250212,154700,36018945450,41850,41850,41850,41850,0
20250212,154600,36018945450,41850,41850,41850,41850,0
20250212,154500,36018945450,41850,41850,41850,41850,0
20250212,154400,36018945450,41850,41850,41850,41850,0
20250212,154300,36018945450,41850,41850,41850,41850,0
20250212,154200,36018945450,41850,41850,41850,41850,0
20250212,154100,36018945450,41850,41850,41850,41850,0
20250212,154000,36018945450,41850,41850,41850,41850,0
20250212,153900,36018945450,41850,41850,41850,41850,0
20250212,153800,36018945450,41850,41850,41850,41850,0
20250212,153700,36018945450,41850,41850,41850,41850,0
20250212,153600,36018945450,41850,41850,41850,41850,0
20250212,153500,36018945450,41850,41850,41850,41850,0
20250212,153400,36018945450,41850,41850,41850,41850,0
20250212,153300,36018945450,41850,41850,41850,41850,0
20250212,153200,36018945450,41850,41850,41850,41850,0
20250212,153100,36018945450,41850,41850,41850,41850,0
20250212,153000,36018945450,41850,41850,41850,41850,12030
20250212,152900,35515489950,41850,41850,41850,41850,0
20250212,152800,35515489950,41850,41850,41850,41850,0
20250212,152700,35515489950,41850,41850,41850,41850,0
20250212,152600,35515489950,41850,41850,41850,41850,0
20250212,152500,35515489950,41850,41850,41850,41850,0
20250212,152400,35515489950,41850,41850,41850,41850,0
20250212,152300,35515489950,41850,41850,41850,41850,0
20250212,152200,35515489950,41850,41850,41850,41850,0
20250212,152100,35515489950,41850,41850,41850,41850,0
20250212,152000,35515489950,41850,41850,41850,41850,0
20250212,151900,35515489950,41850,41800,41850,41800,2678
20250212,151800,35403449600,41850,41850,41900,41750,2682
20250212,151700,35291288000,41850,41700,41850,41700,2996
20250212,151600,35166118500,41750,41700,41750,41650,975
20250212,151500,35125459550,41700,41700,41750,41650,1827
20250212,151400,35049308650,41650,41750,41750,41600,1714
20250212,151300,34977935600,41600,41800,41800,41600,2249
20250212,151200,34884212950,41800,41550,41800,41500,3355
20250212,151100,34744434200,41550,41450,41550,41400,803
20250212,151000,34711134900,41450,41350,41450,41300,6227
20250212,150900,34453401100,41350,41300,41350,41300,804
20250212,150800,34420192400,41300,41350,41400,41300,820
20250212,150700,34386281450,41350,41250,41350,41200,1036
20250212,150600,34343509900,41200,41200,41250,41150,920
20250212,150500,34305612450,41200,41150,41200,41100,1483
20250212,150400,34244628550,41150,41100,41200,41100,1053
20250212,150300,34201300800,41150,41150,41150,41050,6190
20250212,150200,33947007750,41150,41250,41250,41100,2731
20250212,150100,33834646050,41250,41200,41250,41150,287
20250212,150000,33822827500,41200,41150,41200,41100,977
20250212,145900,33782607250,41150,41150,41200,41100,3342
20250212,145800,33645090650,41150,41250,41250,41150,968
20250212,145700,33605224450,41250,41200,41300,41150,1563
20250212,145600,33540811500,41200,41200,41250,41150,4173
20250212,145500,33369010450,41200,41200,41200,41150,2083
20250212,145400,33283284250,41150,41250,41250,41150,3442
20250212,145300,33141466900,41250,41250,41300,41250,1390
20250212,145200,33084115600,41250,41300,41300,41200,2838
20250212,145100,32967055400,41250,41250,41300,41250,3944
20250212,145000,32804330650,41250,41350,41350,41250,655
20250212,144900,32777299850,41350,41350,41400,41250,2767
20250212,144800,32663039550,41350,41400,41400,41350,458
20250212,144700,32644096900,41400,41450,41450,41300,354
20250212,144600,32629441300,41400,41300,41450,41300,1221
20250212,144500,32579004350,41250,41400,41400,41250,2800
20250212,144400,32463336200,41450,41450,41450,41350,569
20250212,144300,32439780350,41450,41500,41500,41450,405
20250212,144200,32422983450,41500,41450,41500,41450,100
20250212,144100,32418833850,41450,41500,41500,41400,485
20250212,144000,32398729850,41450,41500,41500,41450,266
20250212,143900,32387699850,41500,41550,41550,41450,297
20250212,143800,32375378550,41550,41500,41550,41500,516
20250212,143700,32353959950,41500,41600,41600,41500,437
20250212,143600,32335796350,41550,41550,41550,41500,369
20250212,143500,32320476150,41500,41500,41550,41400,465
20250212,143400,32301180700,41650,41450,41650,41400,360
20250212,143300,32286242850,41500,41350,41500,41300,154
20250212,143200,32279870400,41300,41350,41400,41300,539
20250212,143100,32257588050,41350,41300,41400,41250,1245
20250212,143000,32206149000,41250,41300,41400,41250,3229
20250212,142900,32072850100,41300,41350,41400,41300,2138
20250212,142800,31984534950,41350,41350,41400,41300,4191
20250212,142700,31811361500,41350,41350,41400,41300,1216
20250212,142600,31761078900,41400,41600,41600,41350,3868
20250212,142500,31600884850,41550,41600,41600,41550,1744
20250212,142400,31528347950,41600,41700,41700,41550,571
20250212,142300,31504582500,41650,41700,41700,41600,401
20250212,142200,31487884150,41550,41700,41750,41550,1507
20250212,142100,31425197350,41650,41650,41800,41650,1401
20250212,142000,31366775150,41650,41650,41650,41600,496
20250212,141900,31346125450,41650,41500,41650,41450,311
20250212,141800,31333202300,41450,41400,41500,41350,850
20250212,141700,31298002950,41400,41400,41500,41350,5164
20250212,141600,31084295400,41450,41500,41500,41400,1911
20250212,141500,31005058200,41500,41500,41600,41500,937
20250212,141400,30966154650,41500,41500,41600,41450,2118
20250212,141300,30878257700,41500,41600,41600,41450,1792
20250212,141200,30803793950,41600,41550,41650,41550,679
20250212,141100,30775548700,41450,41500,41550,41450,2756
20250212,141000,30661242700,41500,41500,41500,41400,1565
20250212,140900,30596379800,41450,41400,41500,41400,1781
20250212,140800,30522549250,41450,41550,41550,41400,7709
20250212,140700,30202735350,41550,41550,41550,41500,862
20250212,140600,30166932400,41550,41600,41600,41500,5759
20250212,140500,29927580400,41600,41650,41650,41600,1471
20250212,140400,29866368200,41650,41700,41700,41600,1292
20250212,140300,29812559300,41650,41850,41850,41650,2036
20250212,140200,29727646400,41800,41800,41850,41700,1117
20250212,140100,29680994950,41750,41850,41850,41750,280
20250212,140000,29669291100,41900,41800,41900,41750,422
20250212,135900,29651637750,41800,41800,41850,41750,473
20250212,135800,29631858500,41800,41850,41900,41800,518
20250212,135700,29610185150,41850,41700,41850,41700,1065
20250212,135600,29565741800,41700,41800,41850,41700,6106
20250212,135500,29311086000,41750,41900,41900,41700,2059
20250212,135400,29225096500,41900,41950,41950,41850,563
20250212,135300,29201509650,41950,41950,41950,41850,265
20250212,135200,29190414600,41950,42000,42000,41800,1133
20250212,135100,29142926250,42000,42000,42100,42000,573
20250212,135000,29118850400,42100,42100,42150,41950,1311
20250212,134900,29063721550,42150,42100,42150,42100,323
20250212,134800,29050119000,42100,42050,42100,42050,301
20250212,134700,29037455450,42050,42000,42050,41950,328
20250212,134600,29023677500,42000,41900,42000,41850,294
20250212,134500,29011349000,41900,41800,41950,41800,451
20250212,134400,28992484200,41800,41750,41800,41750,1829
20250212,134300,28916092000,41800,41800,41850,41750,1607
20250212,134200,28848938000,41850,41850,41900,41800,2132
20250212,134100,28759780100,41850,41850,41950,41850,980
20250212,134000,28718761450,41900,41900,41900,41850,564
20250212,133900,28695140950,41900,41900,41950,41900,457
20250212,133800,28675988150,41900,41950,42000,41850,3263
20250212,133700,28539263850,42000,41950,42050,41900,2694
20250212,133600,28426328300,41950,42100,42200,41950,2227
20250212,133500,28332755500,42200,42200,42200,42100,898
20250212,133400,28294932100,42100,42200,42250,42100,822
20250212,133300,28260273650,42200,42300,42300,42200,430
20250212,133200,28242106800,42250,42250,42300,42250,161
20250212,133100,28235303550,42250,42300,42350,42250,1212
20250212,133000,28184074750,42300,42300,42300,42200,474
20250212,132900,28164057600,42300,42300,42300,42150,134
20250212,132800,28158394200,42300,42250,42300,42200,339
20250212,132700,28144076600,42250,42200,42250,42200,838
20250212,132600,28108687050,42200,42200,42200,42150,153
20250212,132500,28102235100,42200,42150,42200,42050,694
20250212,132400,28072975600,42150,42100,42200,42100,347
20250212,132300,28058340600,42000,42200,42250,42000,514
20250212,132200,28036699800,42150,42050,42250,42050,1044
20250212,132100,27992668800,42050,42000,42150,42000,197
20250212,132000,27984380050,42000,42050,42200,42000,325
20250212,131900,27970716800,42050,42000,42050,42000,632
20250212,131800,27944170450,41950,41900,41950,41900,1377
20250212,131700,27886445250,41900,41850,41950,41850,1079
20250212,131600,27841236700,41900,41900,41900,41850,610
20250212,131500,27815687750,41900,41950,41950,41900,863
20250212,131400,27779503400,41950,41950,41950,41850,2306
20250212,131300,27682863950,41950,41950,41950,41900,708
20250212,131200,27653191550,41950,41900,41950,41900,1855
20250212,131100,27575422800,41950,42000,42050,41900,2082
20250212,131000,27488005550,42050,42050,42050,42000,283
20250212,130900,27476114350,42050,42000,42050,42000,336
20250212,130800,27461989850,42000,42050,42050,42000,131
20250212,130700,27456484100,42000,42150,42150,42000,415
20250212,130600,27439026150,42150,42150,42200,42050,166
20250212,130500,27432033150,42050,42100,42100,42000,794
20250212,130400,27398646900,42100,42100,42150,42050,538
20250212,130300,27376003550,42050,42100,42100,42050,418
20250212,130200,27358419950,42100,42100,42100,42050,290
20250212,130100,27346217550,42100,42050,42100,42050,207
20250212,130000,27337511250,42050,42000,42100,42000,889
20250212,125900,27300141750,42000,42100,42100,42000,3372
20250212,125800,27158428150,42100,42150,42150,42100,597
20250212,125700,27133289400,42150,42250,42300,42100,2147
20250212,125600,27042695500,42300,42250,42300,42250,389
20250212,125500,27026255150,42250,42300,42350,42250,676
20250212,125400,26997676700,42350,42500,42500,42300,2448
20250212,125300,26893883100,42450,42450,42500,42400,218
20250212,125200,26884633200,42500,42500,42500,42400,1760
20250212,125100,26809916700,42500,42500,42500,42500,114
20250212,125000,26805071700,42550,42500,42550,42450,802
20250212,124900,26770987000,42500,42450,42500,42450,47
20250212,124800,26768989700,42450,42500,42500,42450,277
20250212,124700,26757229700,42450,42450,42500,42450,182
20250212,124600,26749501400,42450,42450,42500,42400,346
20250212,124500,26734815750,42450,42450,42500,42400,1047
20250212,124400,26690403050,42450,42450,42500,42400,560
20250212,124300,26666635850,42450,42400,42450,42350,473
20250212,124200,26646589400,42400,42400,42450,42350,172
20250212,124100,26639301100,42400,42400,42450,42350,1007
20250212,124000,26596593600,42400,42450,42450,42400,139
20250212,123900,26590694650,42450,42450,42450,42400,456
20250212,123800,26571337750,42450,42350,42450,42350,1875
20250212,123700,26491795700,42250,42300,42350,42250,1044
20250212,123600,26447630700,42300,42250,42300,42250,203
20250212,123500,26439045500,42300,42350,42350,42300,698
20250212,123400,26409510500,42350,42350,42400,42300,349
20250212,123300,26394726450,42350,42300,42350,42200,191
20250212,123200,26386643200,42300,42250,42350,42200,712
20250212,123100,26356527750,42200,42150,42300,42150,484
20250212,123000,26336102000,42150,42000,42150,42000,2223
20250212,122900,26242653150,42000,42050,42050,42000,4093
20250212,122800,26070729450,42100,42050,42100,42050,559
20250212,122700,26047213600,42100,42050,42100,42050,745
20250212,122600,26015883800,42050,42150,42150,42050,1485
20250212,122500,25953387350,42100,42200,42200,42100,3893
20250212,122400,25789217950,42200,42250,42250,42200,1028
20250212,122300,25745830450,42250,42300,42300,42200,1301
20250212,122200,25690859400,42300,42300,42300,42250,678
20250212,122100,25662196000,42300,42300,42350,42250,524
20250212,122000,25640032900,42400,42400,42400,42300,411
20250212,121900,25622641650,42350,42350,42400,42300,425
20250212,121800,25604643800,42350,42300,42350,42300,273
20250212,121700,25593095300,42300,42350,42350,42300,414
20250212,121600,25575579450,42300,42300,42350,42250,615
20250212,121500,25549580350,42300,42300,42300,42250,868
20250212,121400,25512865850,42300,42250,42300,42250,813
20250212,121300,25478504500,42250,42300,42350,42250,2670
20250212,121200,25365608500,42300,42350,42350,42300,472
20250212,121100,25345620500,42300,42300,42350,42300,1841
20250212,121000,25267743800,42300,42350,42350,42300,1476
20250212,120900,25205292750,42300,42400,42450,42300,1432
20250212,120800,25144626000,42400,42450,42500,42400,192
20250212,120700,25136481250,42450,42450,42500,42400,303
20250212,120600,25123630050,42500,42450,42500,42450,504
20250212,120500,25102233150,42450,42500,42550,42450,719
20250212,120400,25071668950,42500,42550,42650,42500,543
20250212,120300,25048549600,42600,42550,42700,42550,357
20250212,120200,25033331800,42600,42500,42700,42500,267
20250212,120100,25021945750,42650,42550,42650,42450,366
20250212,120000,25006366400,42450,42400,42550,42400,3277
20250212,115900,24867284850,42450,42450,42450,42400,878
20250212,115800,24830013800,42450,42400,42450,42400,258
20250212,115700,24819065400,42450,42400,42450,42400,351
20250212,115600,24804180800,42400,42300,42400,42300,1397
20250212,115500,24745007750,42350,42350,42350,42300,494
20250212,115400,24724109200,42300,42300,42350,42300,504
20250212,115300,24702788950,42350,42300,42350,42250,684
20250212,115200,24673856900,42250,42250,42300,42250,837
20250212,115100,24638479600,42300,42300,42350,42250,933
20250212,115000,24598999800,42300,42350,42400,42300,1130
20250212,114900,24551181750,42350,42350,42400,42350,434
20250212,114800,24532801150,42350,42350,42400,42350,185
20250212,114700,24524959000,42350,42350,42400,42350,597
20250212,114600,24499659750,42350,42450,42450,42300,478
20250212,114500,24479424400,42300,42400,42400,42300,2080
20250212,114400,24391307950,42400,42350,42400,42350,511
20250212,114300,24369650900,42400,42350,42400,42350,1295
20250212,114200,24314802150,42350,42350,42400,42350,368
20250212,114100,24299212600,42400,42350,42400,42350,532
20250212,114000,24276667550,42400,42350,42400,42350,416
20250212,113900,24259035450,42350,42350,42350,42300,1028
20250212,113800,24215502550,42350,42350,42350,42300,849
20250212,113700,24179580800,42350,42350,42400,42300,489
20250212,113600,24158876100,42350,42300,42350,42300,1218
20250212,113500,24107316600,42350,42350,42350,42300,987
20250212,113400,24065526850,42350,42400,42450,42350,1665
20250212,113300,23994971150,42400,42550,42550,42400,1856
20250212,113200,23916123100,42550,42550,42600,42500,1218
20250212,113100,23864318150,42550,42550,42600,42550,572
20250212,113000,23839973150,42600,42600,42600,42500,266
20250212,112900,23828652100,42550,42550,42600,42550,496
20250212,112800,23807538250,42550,42600,42650,42500,851
20250212,112700,23771352800,42650,42650,42650,42600,390
20250212,112600,23754732150,42600,42600,42700,42600,237
20250212,112500,23744634800,42600,42750,42750,42600,337
20250212,112400,23730259650,42700,42800,42800,42700,628
20250212,112300,23703436100,42800,42800,42850,42750,719
20250212,112200,23672678000,42800,42700,42800,42700,339
20250212,112100,23658188650,42700,42750,42800,42700,338
20250212,112000,23643738950,42700,42650,42800,42650,1304
20250212,111900,23588115850,42650,42750,42800,42550,535
20250212,111800,23565298750,42800,42750,42800,42750,610
20250212,111700,23539197400,42700,42650,42700,42650,2127
20250212,111600,23448382400,42650,42600,42700,42550,377
20250212,111500,23432314800,42600,42650,42700,42600,983
20250212,111400,23390413650,42600,42650,42650,42600,161
20250212,111300,23383547300,42650,42700,42700,42550,2832
20250212,111200,23263024950,42700,42600,42700,42550,409
20250212,111100,23245597800,42600,42600,42600,42550,1514
20250212,111000,23181114200,42650,42650,42650,42600,245
20250212,110900,23170665700,42650,42750,42750,42600,1179
20250212,110800,23120386000,42750,42800,42800,42700,254
20250212,110700,23109524600,42800,42750,42800,42700,213
20250212,110600,23100410450,42700,42700,42700,42650,1518
20250212,110500,23035621100,42700,42750,42800,42650,862
20250212,110400,22998813050,42750,42800,42800,42650,480
20250212,110300,22978284750,42700,42750,42800,42650,2274
20250212,110200,22881212000,42750,42900,42950,42750,1945
20250212,110100,22797787900,42900,42900,42950,42900,231
20250212,110000,22787872050,42900,42800,42900,42800,693
20250212,105900,22758178100,42800,42800,42850,42800,370
20250212,105800,22742341650,42850,42800,42850,42800,647
20250212,105700,22714638400,42850,42800,42850,42800,546
20250212,105600,22691264200,42800,42850,42850,42800,390
20250212,105500,22674553750,42800,42900,42900,42800,761
20250212,105400,22641947200,42850,42950,42950,42800,1257
20250212,105300,22588032550,42950,42950,43000,42900,1898
20250212,105200,22506547150,42950,43000,43000,42900,1980
20250212,105100,22421471900,43000,42800,43000,42800,2127
20250212,105000,22330156500,42750,42800,42800,42750,714
20250212,104900,22299607050,42850,42800,42850,42800,1439
20250212,104800,22238003850,42800,42850,42900,42800,906
20250212,104700,22199173000,42900,42800,42900,42800,611
20250212,104600,22172996150,42800,42750,42850,42700,980
20250212,104500,22131068200,42750,42500,42750,42500,2613
20250212,104400,22019585350,42500,42550,42600,42500,2305
20250212,104300,21921586800,42550,42450,42600,42400,1099
20250212,104200,21874867000,42400,42400,42450,42350,1228
20250212,104100,21822813900,42350,42350,42450,42350,3026
20250212,104000,21694638800,42450,42450,42500,42350,2707
20250212,103900,21579815700,42500,42500,42550,42450,2320
20250212,103800,21481278100,42550,42500,42550,42500,756
20250212,103700,21449146600,42550,42550,42650,42450,1626
20250212,103600,21379967550,42500,42550,42600,42400,2274
20250212,103500,21283377150,42550,42600,42600,42500,2023
20250212,103400,21197339350,42600,42700,42750,42600,1703
20250212,103300,21124709950,42700,42700,42750,42650,1324
20250212,103200,21068172850,42700,42800,42800,42650,1344
20250212,103100,21010774850,42750,42850,42850,42700,1519
20250212,103000,20945806850,42750,42800,42850,42750,1591
20250212,102900,20877700200,42850,42800,42850,42700,1624
20250212,102800,20808233800,42800,42750,42800,42700,2000
20250212,102700,20722736700,42750,42950,43000,42750,3179
20250212,102600,20586507700,42950,43100,43100,42950,2176
20250212,102500,20492936050,43100,43100,43100,43000,1776
20250212,102400,20416480450,43100,42800,43100,42800,3796
20250212,102300,20253480100,42850,43000,43050,42750,5906
20250212,102200,19999996450,43050,43050,43100,43000,2177
20250212,102100,19906303950,43050,43050,43150,43000,4760
20250212,102000,19701177250,43050,43000,43100,43000,5675
20250212,101900,19456833450,43000,43050,43150,42950,6491
20250212,101800,19177456700,43100,43150,43250,43000,6928
20250212,101700,18878770700,43150,43600,43600,43100,13200
20250212,101600,18306192500,43600,43500,43700,43500,18680
20250212,101500,17491843700,43500,43400,43550,43250,16529
20250212,101400,16773852900,43400,43250,43400,43150,9170
20250212,101300,16376815550,43250,43250,43300,42950,9838
20250212,101200,15951788200,43250,43350,43450,43150,21226
20250212,101100,15031674150,43400,42850,43400,42800,22013
20250212,101000,14083387300,42800,42800,42850,42800,1329
20250212,100900,14026480500,42800,42700,42800,42650,2900
20250212,100800,13902497800,42700,42500,42700,42500,676
20250212,100700,13873669800,42450,42450,42550,42350,2168
20250212,100600,13781633150,42450,42550,42550,42400,623
20250212,100500,13755175050,42500,42500,42550,42500,696
20250212,100400,13725576700,42500,42600,42600,42500,903
20250212,100300,13687146850,42550,42550,42600,42550,1292
20250212,100200,13632160950,42600,42600,42650,42550,1125
20250212,100100,13584234850,42650,42650,42700,42550,1725
20250212,100000,13510718100,42650,42600,42700,42600,998
20250212,095900,13468148800,42650,42600,42650,42550,1214
20250212,095800,13416393800,42600,42450,42600,42450,1001
20250212,095700,13373824600,42450,42300,42450,42250,2126
20250212,095600,13283764200,42300,42350,42450,42150,3762
20250212,095500,13124647650,42300,42350,42400,42300,949
20250212,095400,13084464150,42450,42300,42450,42200,2708
20250212,095300,12969970500,42250,42350,42400,42250,6103
20250212,095200,12711761050,42350,42550,42550,42350,3139
20250212,095100,12578524050,42550,42650,42700,42500,2228
20250212,095000,12483630950,42650,42750,42800,42600,1204
20250212,094900,12432192550,42750,42650,42750,42600,2988
20250212,094800,12304682450,42650,42800,42850,42600,3449
20250212,094700,12157347100,42800,42900,42950,42800,3587
20250212,094600,12003569800,42900,42950,42950,42850,3836
20250212,094500,11838973150,42950,42900,42950,42850,6665
20250212,094400,11553083100,42900,42850,42900,42850,4483
20250212,094300,11360806250,42900,42750,42900,42750,7513
20250212,094200,11038902000,42800,42700,42800,42550,5132
20250212,094100,10819475050,42650,42550,42650,42450,2589
20250212,094000,10709295300,42550,42600,42600,42550,1503
20250212,093900,10645306150,42550,42400,42550,42350,2552
20250212,093800,10536970200,42400,42450,42450,42350,2523
20250212,093700,10430061550,42500,42350,42500,42300,2081
20250212,093600,10341872100,42350,42500,42500,42300,3759
20250212,093500,10182506600,42500,42600,42650,42450,3674
20250212,093400,10026227450,42600,42500,42650,42500,3487
20250212,093300,9877707650,42500,42400,42500,42400,3209
20250212,093200,9741475550,42400,42350,42450,42350,3535
20250212,093100,9591595450,42350,42200,42400,42050,2883
20250212,093000,9469763400,42050,42100,42250,41900,2676
20250212,092900,9357170800,42100,42050,42100,42000,1164
20250212,092800,9308196800,42050,42100,42150,41850,4047
20250212,092700,9138513800,42100,42200,42200,41800,5135
20250212,092600,8922983900,42150,42300,42350,42150,1636
20250212,092500,8853866900,42300,42300,42350,42100,5259
20250212,092400,8631692850,42300,42100,42350,42100,4130
20250212,092300,8457085100,42150,42100,42150,42000,1984
20250212,092200,8373716750,42000,42150,42200,42000,1909
20250212,092100,8293310400,42100,41900,42150,41800,1782
20250212,092000,8218597950,41900,42050,42200,41850,3607
20250212,091900,8067221400,42100,42200,42350,42100,4486
20250212,091800,7877792300,42200,42050,42250,42000,4517
20250212,091700,7687393250,42050,41950,42100,41900,2112
20250212,091600,7598685050,41950,41900,42000,41700,3276
20250212,091500,7461405800,41900,41800,41950,41750,2906
20250212,091400,7339911150,41750,41650,41800,41650,2394
20250212,091300,7240030550,41600,41500,41700,41400,5089
20250212,091200,7028815850,41500,41750,41800,41450,6528
20250212,091100,6757277900,41800,41600,41800,41600,3751
20250212,091000,6600814150,41750,41900,41900,41500,12915
20250212,090900,6062379650,41850,41900,42000,41800,7213
20250212,090800,5760229750,41900,42000,42050,41900,4938
20250212,090700,5553013800,41950,41950,42100,41850,8198
20250212,090600,5208945350,42000,42250,42350,41900,11840
20250212,090500,4711466700,42300,42500,42650,42300,6698
20250212,090400,4427176300,42500,42750,42850,42400,9975
20250212,090300,4002437500,42800,42600,42800,42400,7307
20250212,090200,3691252950,42600,43100,43150,42350,25068
20250212,090100,2617641100,43100,42350,43150,42350,28493
20250212,090000,1398458400,42350,42250,42600,42100,32265