KissMeData/042000/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,192700,28864525100,58900,58900,58900,58900,10420
20250217,192600,28864525100,58900,58900,58900,58900,0
20250217,192500,28864525100,58900,58900,58900,58900,0
20250217,192400,28864525100,58900,58900,58900,58900,0
20250217,192300,28864525100,58900,58900,58900,58900,0
20250217,192200,28864525100,58900,58900,58900,58900,0
20250217,192100,28864525100,58900,58900,58900,58900,0
20250217,192000,28864525100,58900,58900,58900,58900,0
20250217,191900,28864525100,58900,58900,58900,58900,0
20250217,191800,28864525100,58900,58900,58900,58900,0
20250217,191700,28864525100,58900,58900,58900,58900,0
20250217,191600,28864525100,58900,58900,58900,58900,0
20250217,191500,28864525100,58900,58900,58900,58900,0
20250217,191400,28864525100,58900,58900,58900,58900,0
20250217,191300,28864525100,58900,58900,58900,58900,0
20250217,191200,28864525100,58900,58900,58900,58900,0
20250217,191100,28864525100,58900,58900,58900,58900,0
20250217,191000,28864525100,58900,58900,58900,58900,0
20250217,190900,28864525100,58900,58900,58900,58900,0
20250217,190800,28864525100,58900,58900,58900,58900,0
20250217,190700,28864525100,58900,58900,58900,58900,0
20250217,190600,28864525100,58900,58900,58900,58900,0
20250217,190500,28864525100,58900,58900,58900,58900,0
20250217,190400,28864525100,58900,58900,58900,58900,0
20250217,190300,28864525100,58900,58900,58900,58900,0
20250217,190200,28864525100,58900,58900,58900,58900,0
20250217,190100,28864525100,58900,58900,58900,58900,0
20250217,190000,28864525100,58900,58900,58900,58900,0
20250217,185900,28864525100,58900,58900,58900,58900,0
20250217,185800,28864525100,58900,58900,58900,58900,0
20250217,185700,28864525100,58900,58900,58900,58900,10420
20250217,185600,28864525100,58900,58900,58900,58900,0
20250217,185500,28864525100,58900,58900,58900,58900,0
20250217,185400,28864525100,58900,58900,58900,58900,0
20250217,185300,28864525100,58900,58900,58900,58900,0
20250217,185200,28864525100,58900,58900,58900,58900,0
20250217,185100,28864525100,58900,58900,58900,58900,0
20250217,185000,28864525100,58900,58900,58900,58900,0
20250217,184900,28864525100,58900,58900,58900,58900,0
20250217,184800,28864525100,58900,58900,58900,58900,0
20250217,184700,28864525100,58900,58900,58900,58900,0
20250217,184600,28864525100,58900,58900,58900,58900,0
20250217,184500,28864525100,58900,58900,58900,58900,0
20250217,184400,28864525100,58900,58900,58900,58900,0
20250217,184300,28864525100,58900,58900,58900,58900,0
20250217,184200,28864525100,58900,58900,58900,58900,0
20250217,184100,28864525100,58900,58900,58900,58900,0
20250217,184000,28864525100,58900,58900,58900,58900,0
20250217,183900,28864525100,58900,58900,58900,58900,0
20250217,183800,28864525100,58900,58900,58900,58900,0
20250217,183700,28864525100,58900,58900,58900,58900,0
20250217,183600,28864525100,58900,58900,58900,58900,0
20250217,183500,28864525100,58900,58900,58900,58900,0
20250217,183400,28864525100,58900,58900,58900,58900,0
20250217,183300,28864525100,58900,58900,58900,58900,0
20250217,183200,28864525100,58900,58900,58900,58900,0
20250217,183100,28864525100,58900,58900,58900,58900,0
20250217,183000,28864525100,58900,58900,58900,58900,0
20250217,182900,28864525100,58900,58900,58900,58900,0
20250217,182800,28864525100,58900,58900,58900,58900,0
20250217,182700,28864525100,58900,58900,58900,58900,10420
20250217,182600,28864525100,58900,58900,58900,58900,0
20250217,182500,28864525100,58900,58900,58900,58900,0
20250217,182400,28864525100,58900,58900,58900,58900,0
20250217,182300,28864525100,58900,58900,58900,58900,0
20250217,182200,28864525100,58900,58900,58900,58900,0
20250217,182100,28864525100,58900,58900,58900,58900,0
20250217,182000,28864525100,58900,58900,58900,58900,0
20250217,181900,28864525100,58900,58900,58900,58900,0
20250217,181800,28864525100,58900,58900,58900,58900,0
20250217,181700,28864525100,58900,58900,58900,58900,0
20250217,181600,28864525100,58900,58900,58900,58900,0
20250217,181500,28864525100,58900,58900,58900,58900,0
20250217,181400,28864525100,58900,58900,58900,58900,0
20250217,181300,28864525100,58900,58900,58900,58900,0
20250217,181200,28864525100,58900,58900,58900,58900,0
20250217,181100,28864525100,58900,58900,58900,58900,0
20250217,181000,28864525100,58900,58900,58900,58900,0
20250217,180900,28864525100,58900,58900,58900,58900,0
20250217,180800,28864525100,58900,58900,58900,58900,0
20250217,180700,28864525100,58900,58900,58900,58900,0
20250217,180600,28864525100,58900,58900,58900,58900,0
20250217,180500,28864525100,58900,58900,58900,58900,0
20250217,180400,28864525100,58900,58900,58900,58900,0
20250217,180300,28864525100,58900,58900,58900,58900,0
20250217,180200,28864525100,58900,58900,58900,58900,0
20250217,180100,28864525100,58900,58900,58900,58900,0
20250217,180000,28864525100,58900,58900,58900,58900,0
20250217,175900,28864525100,58900,58900,58900,58900,0
20250217,175800,28864525100,58900,58900,58900,58900,0
20250217,175700,28864525100,58900,58900,58900,58900,10420
20250217,175600,28864525100,58900,58900,58900,58900,0
20250217,175500,28864525100,58900,58900,58900,58900,0
20250217,175400,28864525100,58900,58900,58900,58900,0
20250217,175300,28864525100,58900,58900,58900,58900,0
20250217,175200,28864525100,58900,58900,58900,58900,0
20250217,175100,28864525100,58900,58900,58900,58900,0
20250217,175000,28864525100,58900,58900,58900,58900,0
20250217,174900,28864525100,58900,58900,58900,58900,0
20250217,174800,28864525100,58900,58900,58900,58900,0
20250217,174700,28864525100,58900,58900,58900,58900,0
20250217,174600,28864525100,58900,58900,58900,58900,0
20250217,174500,28864525100,58900,58900,58900,58900,0
20250217,174400,28864525100,58900,58900,58900,58900,0
20250217,174300,28864525100,58900,58900,58900,58900,0
20250217,174200,28864525100,58900,58900,58900,58900,0
20250217,174100,28864525100,58900,58900,58900,58900,0
20250217,174000,28864525100,58900,58900,58900,58900,0
20250217,173900,28864525100,58900,58900,58900,58900,0
20250217,173800,28864525100,58900,58900,58900,58900,0
20250217,173700,28864525100,58900,58900,58900,58900,0
20250217,173600,28864525100,58900,58900,58900,58900,0
20250217,173500,28864525100,58900,58900,58900,58900,0
20250217,173400,28864525100,58900,58900,58900,58900,0
20250217,173300,28864525100,58900,58900,58900,58900,0
20250217,173200,28864525100,58900,58900,58900,58900,0
20250217,173100,28864525100,58900,58900,58900,58900,0
20250217,173000,28864525100,58900,58900,58900,58900,0
20250217,172900,28864525100,58900,58900,58900,58900,0
20250217,172800,28864525100,58900,58900,58900,58900,0
20250217,172700,28864525100,58900,58900,58900,58900,10420
20250217,172600,28864525100,58900,58900,58900,58900,0
20250217,172500,28864525100,58900,58900,58900,58900,0
20250217,172400,28864525100,58900,58900,58900,58900,0
20250217,172300,28864525100,58900,58900,58900,58900,0
20250217,172200,28864525100,58900,58900,58900,58900,0
20250217,172100,28864525100,58900,58900,58900,58900,0
20250217,172000,28864525100,58900,58900,58900,58900,0
20250217,171900,28864525100,58900,58900,58900,58900,0
20250217,171800,28864525100,58900,58900,58900,58900,0
20250217,171700,28864525100,58900,58900,58900,58900,0
20250217,171600,28864525100,58900,58900,58900,58900,0
20250217,171500,28864525100,58900,58900,58900,58900,0
20250217,171400,28864525100,58900,58900,58900,58900,0
20250217,171300,28864525100,58900,58900,58900,58900,0
20250217,171200,28864525100,58900,58900,58900,58900,0
20250217,171100,28864525100,58900,58900,58900,58900,0
20250217,171000,28864525100,58900,58900,58900,58900,0
20250217,170900,28864525100,58900,58900,58900,58900,0
20250217,170800,28864525100,58900,58900,58900,58900,0
20250217,170700,28864525100,58900,58900,58900,58900,0
20250217,170600,28864525100,58900,58900,58900,58900,0
20250217,170500,28864525100,58900,58900,58900,58900,0
20250217,170400,28864525100,58900,58900,58900,58900,0
20250217,170300,28864525100,58900,58900,58900,58900,0
20250217,170200,28864525100,58900,58900,58900,58900,0
20250217,170100,28864525100,58900,58900,58900,58900,0
20250217,170000,28864525100,58900,58900,58900,58900,0
20250217,165900,28864525100,58900,58900,58900,58900,0
20250217,165800,28864525100,58900,58900,58900,58900,0
20250217,165700,28864525100,58900,58900,58900,58900,10420
20250217,165600,28864525100,58900,58900,58900,58900,0
20250217,165500,28864525100,58900,58900,58900,58900,0
20250217,165400,28864525100,58900,58900,58900,58900,0
20250217,165300,28864525100,58900,58900,58900,58900,0
20250217,165200,28864525100,58900,58900,58900,58900,0
20250217,165100,28864525100,58900,58900,58900,58900,0
20250217,165000,28864525100,58900,58900,58900,58900,0
20250217,164900,28864525100,58900,58900,58900,58900,0
20250217,164800,28864525100,58900,58900,58900,58900,0
20250217,164700,28864525100,58900,58900,58900,58900,0
20250217,164600,28864525100,58900,58900,58900,58900,0
20250217,164500,28864525100,58900,58900,58900,58900,0
20250217,164400,28864525100,58900,58900,58900,58900,0
20250217,164300,28864525100,58900,58900,58900,58900,0
20250217,164200,28864525100,58900,58900,58900,58900,0
20250217,164100,28864525100,58900,58900,58900,58900,0
20250217,164000,28864525100,58900,58900,58900,58900,0
20250217,163900,28864525100,58900,58900,58900,58900,0
20250217,163800,28864525100,58900,58900,58900,58900,0
20250217,163700,28864525100,58900,58900,58900,58900,0
20250217,163600,28864525100,58900,58900,58900,58900,0
20250217,163500,28864525100,58900,58900,58900,58900,0
20250217,163400,28864525100,58900,58900,58900,58900,0
20250217,163300,28864525100,58900,58900,58900,58900,0
20250217,163200,28864525100,58900,58900,58900,58900,0
20250217,163100,28864525100,58900,58900,58900,58900,0
20250217,163000,28864525100,58900,58900,58900,58900,0
20250217,162900,28864525100,58900,58900,58900,58900,0
20250217,162800,28864525100,58900,58900,58900,58900,0
20250217,162700,28864525100,58900,58900,58900,58900,10420
20250217,162600,28864525100,58900,58900,58900,58900,0
20250217,162500,28864525100,58900,58900,58900,58900,0
20250217,162400,28864525100,58900,58900,58900,58900,0
20250217,162300,28864525100,58900,58900,58900,58900,0
20250217,162200,28864525100,58900,58900,58900,58900,0
20250217,162100,28864525100,58900,58900,58900,58900,0
20250217,162000,28864525100,58900,58900,58900,58900,0
20250217,161900,28864525100,58900,58900,58900,58900,0
20250217,161800,28864525100,58900,58900,58900,58900,0
20250217,161700,28864525100,58900,58900,58900,58900,0
20250217,161600,28864525100,58900,58900,58900,58900,0
20250217,161500,28864525100,58900,58900,58900,58900,0
20250217,161400,28864525100,58900,58900,58900,58900,0
20250217,161300,28864525100,58900,58900,58900,58900,0
20250217,161200,28864525100,58900,58900,58900,58900,0
20250217,161100,28864525100,58900,58900,58900,58900,0
20250217,161000,28864525100,58900,58900,58900,58900,0
20250217,160900,28864525100,58900,58900,58900,58900,0
20250217,160800,28864525100,58900,58900,58900,58900,0
20250217,160700,28864525100,58900,58900,58900,58900,0
20250217,160600,28864525100,58900,58900,58900,58900,0
20250217,160500,28864525100,58900,58900,58900,58900,0
20250217,160400,28864525100,58900,58900,58900,58900,0
20250217,160300,28864525100,58900,58900,58900,58900,0
20250217,160200,28864525100,58900,58900,58900,58900,0
20250217,160100,28864525100,58900,58900,58900,58900,0
20250217,160000,28864525100,58900,58900,58900,58900,0
20250217,155900,28864525100,58900,58900,58900,58900,0
20250217,155800,28864525100,58900,58900,58900,58900,0
20250217,155700,28864525100,58900,58900,58900,58900,10420
20250217,155600,28864525100,58900,58900,58900,58900,0
20250217,155500,28864525100,58900,58900,58900,58900,0
20250217,155400,28864525100,58900,58900,58900,58900,0
20250217,155300,28864525100,58900,58900,58900,58900,0
20250217,155200,28864525100,58900,58900,58900,58900,0
20250217,155100,28864525100,58900,58900,58900,58900,0
20250217,155000,28864525100,58900,58900,58900,58900,0
20250217,154900,28864525100,58900,58900,58900,58900,0
20250217,154800,28864525100,58900,58900,58900,58900,0
20250217,154700,28864525100,58900,58900,58900,58900,0
20250217,154600,28864525100,58900,58900,58900,58900,0
20250217,154500,28864525100,58900,58900,58900,58900,0
20250217,154400,28864525100,58900,58900,58900,58900,0
20250217,154300,28864525100,58900,58900,58900,58900,0
20250217,154200,28864525100,58900,58900,58900,58900,0
20250217,154100,28864525100,58900,58900,58900,58900,0
20250217,154000,28864525100,58900,58900,58900,58900,0
20250217,153900,28864525100,58900,58900,58900,58900,0
20250217,153800,28864525100,58900,58900,58900,58900,0
20250217,153700,28864525100,58900,58900,58900,58900,0
20250217,153600,28864525100,58900,58900,58900,58900,0
20250217,153500,28864525100,58900,58900,58900,58900,0
20250217,153400,28864525100,58900,58900,58900,58900,0
20250217,153300,28864525100,58900,58900,58900,58900,0
20250217,153200,28864525100,58900,58900,58900,58900,0
20250217,153100,28864525100,58900,58900,58900,58900,0
20250217,153000,28864525100,58900,58900,58900,58900,10420
20250217,152900,28250787100,58900,58900,58900,58900,0
20250217,152800,28250787100,58900,58900,58900,58900,0
20250217,152700,28250787100,58900,58900,58900,58900,0
20250217,152600,28250787100,58900,58900,58900,58900,0
20250217,152500,28250787100,58900,58900,58900,58900,0
20250217,152400,28250787100,58900,58900,58900,58900,0
20250217,152300,28250787100,58900,58900,58900,58900,0
20250217,152200,28250787100,58900,58900,58900,58900,0
20250217,152100,28250787100,58900,58900,58900,58900,0
20250217,152000,28250787100,58900,58900,58900,58900,0
20250217,151900,28250787100,58900,58700,58900,58700,947
20250217,151800,28195075900,58800,58800,58900,58700,1405
20250217,151700,28112455500,58900,58800,58900,58800,668
20250217,151600,28073155000,58800,58800,58800,58700,313
20250217,151500,28054751200,58800,58600,58900,58600,3736
20250217,151400,27835272700,58700,58600,58700,58500,757
20250217,151300,27790908700,58600,58400,58700,58400,2888
20250217,151200,27621797400,58500,58400,58500,58400,1349
20250217,151100,27543014000,58500,58400,58500,58400,364
20250217,151000,27521755900,58500,58400,58500,58400,448
20250217,150900,27495590500,58400,58400,58500,58400,567
20250217,150800,27462461000,58400,58500,58500,58400,540
20250217,150700,27430892500,58500,58400,58600,58400,760
20250217,150600,27386459000,58500,58500,58600,58400,577
20250217,150500,27352734700,58600,58400,58600,58400,537
20250217,150400,27321317700,58500,58400,58500,58400,745
20250217,150300,27277796400,58500,58500,58500,58400,1390
20250217,150200,27196483100,58500,58500,58600,58500,670
20250217,150100,27157262900,58500,58600,58700,58500,292
20250217,150000,27140151500,58600,58700,58700,58600,474
20250217,145900,27112362800,58600,58500,58700,58500,1262
20250217,145800,27038435000,58500,58500,58600,58500,480
20250217,145700,27010354900,58500,58500,58600,58500,112
20250217,145600,27003801800,58500,58400,58500,58400,571
20250217,145500,26970412400,58500,58500,58600,58500,90
20250217,145400,26965147000,58500,58500,58500,58400,776
20250217,145300,26919769200,58500,58400,58500,58400,305
20250217,145200,26901930500,58500,58400,58600,58400,394
20250217,145100,26878877100,58500,58500,58600,58400,424
20250217,145000,26854074400,58400,58500,58600,58400,2972
20250217,144900,26680257400,58500,58600,58600,58500,539
20250217,144800,26648704500,58600,58700,58700,58500,236
20250217,144700,26634883400,58600,58600,58700,58500,626
20250217,144600,26598195700,58700,58600,58700,58600,1191
20250217,144500,26528373300,58600,58700,58800,58600,644
20250217,144400,26490601700,58700,58700,58700,58700,484
20250217,144300,26462190900,58700,58700,58800,58700,187
20250217,144200,26451201500,58700,58700,58800,58700,114
20250217,144100,26444507200,58700,58600,58800,58600,1149
20250217,144000,26377035400,58700,58600,58700,58600,256
20250217,143900,26362020600,58600,58600,58700,58500,1985
20250217,143800,26245684800,58600,58600,58700,58600,234
20250217,143700,26231972300,58600,58600,58700,58600,418
20250217,143600,26207469500,58600,58700,58700,58600,911
20250217,143500,26154080100,58700,58700,58800,58600,782
20250217,143400,26108195800,58700,58800,58800,58700,602
20250217,143300,26072855600,58800,58700,58800,58700,370
20250217,143200,26051133100,58700,58800,58900,58700,1494
20250217,143100,25963301300,58900,58900,58900,58800,701
20250217,143000,25922077600,58900,58800,58900,58800,187
20250217,142900,25911080700,58800,58900,59000,58800,439
20250217,142800,25885227400,59000,58900,59000,58900,751
20250217,142700,25840992000,58900,58900,59000,58900,385
20250217,142600,25818314100,58900,58900,59000,58900,236
20250217,142500,25804413500,58900,58900,58900,58800,725
20250217,142400,25761745100,58900,58900,59000,58800,161
20250217,142300,25752262200,58900,58800,58900,58800,294
20250217,142200,25734949300,58800,58800,59000,58700,1691
20250217,142100,25635421400,58800,58800,58800,58700,309
20250217,142000,25617261500,58700,58600,58700,58600,598
20250217,141900,25582166400,58600,58700,58700,58600,232
20250217,141800,25568566500,58700,58700,58700,58600,223
20250217,141700,25555483900,58700,58700,58700,58600,140
20250217,141600,25547267100,58700,58700,58700,58700,368
20250217,141500,25525665500,58700,58700,58800,58700,80
20250217,141400,25520968500,58700,58700,58800,58700,143
20250217,141300,25512572200,58700,58800,58800,58700,148
20250217,141200,25503884500,58700,58700,58800,58700,85
20250217,141100,25498894900,58700,58700,58700,58700,179
20250217,141000,25488387600,58700,58700,58800,58700,167
20250217,140900,25478584300,58800,58700,58800,58700,68
20250217,140800,25474588800,58700,58800,58800,58700,171
20250217,140700,25464537200,58800,58700,58900,58700,593
20250217,140600,25429680500,58700,58600,58700,58600,493
20250217,140500,25400751100,58600,58700,58700,58600,136
20250217,140400,25392771100,58600,58500,58600,58500,274
20250217,140300,25376721300,58500,58600,58600,58500,2428
20250217,140200,25234646100,58600,58600,58700,58600,303
20250217,140100,25216890200,58600,58700,58700,58500,1918
20250217,140000,25104476200,58700,58700,58700,58700,83
20250217,135900,25099604100,58700,58700,58700,58700,172
20250217,135800,25089507700,58700,58700,58700,58700,172
20250217,135700,25079411300,58700,58700,58800,58700,72
20250217,135600,25075184600,58700,58700,58800,58700,183
20250217,135500,25064438200,58700,58700,58800,58700,183
20250217,135400,25053696000,58700,58600,58700,58600,514
20250217,135300,25023532200,58700,58600,58700,58600,137
20250217,135200,25015503800,58600,58600,58700,58600,75
20250217,135100,25011108700,58700,58600,58700,58600,253
20250217,135000,24996279400,58600,58600,58700,58600,496
20250217,134900,24967211300,58600,58700,58700,58600,137
20250217,134800,24959180300,58700,58600,58900,58600,413
20250217,134700,24934892200,58600,58700,58800,58600,181
20250217,134600,24924269800,58800,58700,58900,58600,635
20250217,134500,24886991300,58700,58700,58800,58500,682
20250217,134400,24846987300,58800,58700,58800,58700,89
20250217,134300,24841762600,58700,58700,58800,58700,210
20250217,134200,24829430700,58700,58700,58800,58600,539
20250217,134100,24797801000,58700,58700,58700,58700,287
20250217,134000,24780954100,58700,58900,58900,58700,1349
20250217,133900,24701643000,58900,58700,58900,58700,1640
20250217,133800,24605267500,58700,58700,58800,58700,128
20250217,133700,24597752500,58700,58600,58900,58600,170
20250217,133600,24587771800,58700,58700,58800,58500,1600
20250217,133500,24493862200,58700,58700,58700,58500,2579
20250217,133400,24342816100,58700,58600,58800,58600,340
20250217,133300,24322873500,58600,58800,58800,58600,808
20250217,133200,24275455300,58800,58800,58800,58700,303
20250217,133100,24257653000,58700,58800,58900,58700,219
20250217,133000,24244789100,58800,58800,58800,58800,421
20250217,132900,24220034300,58800,58800,58900,58800,501
20250217,132800,24190574300,58800,58800,58900,58800,108
20250217,132700,24184223800,58800,58900,58900,58800,124
20250217,132600,24176927900,58900,59000,59000,58800,1043
20250217,132500,24115495400,59000,59000,59000,58900,159
20250217,132400,24106117800,59000,58900,59000,58900,144
20250217,132300,24097626300,59000,58900,59000,58900,194
20250217,132200,24086195300,58900,58900,59000,58900,407
20250217,132100,24062196000,59000,58900,59000,58900,403
20250217,132000,24038422800,59000,58800,59000,58800,134
20250217,131900,24030539800,58800,58800,59000,58800,313
20250217,131800,24012104600,58900,58800,58900,58800,971
20250217,131700,23954981000,58800,58700,58900,58700,126
20250217,131600,23947571200,58800,58800,58800,58800,391
20250217,131500,23924580400,58800,58700,58900,58700,495
20250217,131400,23895504000,58800,58800,58800,58700,145
20250217,131300,23886980600,58700,58700,58800,58700,75
20250217,131200,23882576900,58700,58600,58700,58600,107
20250217,131100,23876298500,58600,58500,58600,58500,978
20250217,131000,23819015100,58500,58600,58700,58500,1909
20250217,130900,23707248400,58600,58600,58600,58500,772
20250217,130800,23662016600,58600,58800,58800,58600,3485
20250217,130700,23457468000,58900,58800,58900,58800,294
20250217,130600,23440180200,58900,58900,58900,58900,78
20250217,130500,23435586000,58900,58900,58900,58800,464
20250217,130400,23408256500,58900,58900,59000,58900,189
20250217,130300,23397119300,58900,58900,58900,58900,266
20250217,130200,23381451900,59000,58900,59000,58900,358
20250217,130100,23360365300,58900,59000,59000,58900,316
20250217,130000,23341752100,59000,58800,59000,58800,41
20250217,125900,23339334500,58800,58900,58900,58800,277
20250217,125800,23323028100,58900,58900,58900,58900,561
20250217,125700,23289985200,58900,59000,59000,58900,614
20250217,125600,23253816900,59000,59000,59000,59000,19
20250217,125500,23252695900,58900,58900,59000,58900,338
20250217,125400,23232784500,58900,58900,59000,58900,88
20250217,125300,23227600200,58900,58900,58900,58900,22
20250217,125200,23226304400,58900,58900,59000,58900,917
20250217,125100,23172283400,59000,59000,59000,58900,30
20250217,125000,23170516000,59000,58900,59000,58900,695
20250217,124900,23129575900,59000,59000,59000,58900,49
20250217,124800,23126688300,58900,59000,59000,58900,43
20250217,124700,23124152400,59000,58900,59000,58900,61
20250217,124600,23120557900,58900,59000,59000,58900,244
20250217,124500,23106186100,58900,58900,59000,58900,266
20250217,124400,23090516400,59000,59100,59100,59000,969
20250217,124300,23033318200,59100,59100,59100,59000,220
20250217,124200,23020337400,59000,59000,59000,59000,445
20250217,124100,22994082400,59000,59000,59000,58900,225
20250217,124000,22980809300,59000,59000,59000,58900,17
20250217,123900,22979807700,59000,59000,59000,58900,265
20250217,123800,22964190600,59000,58900,59000,58900,477
20250217,123700,22936078400,58900,59000,59000,58900,693
20250217,123600,22895230700,59000,58900,59000,58900,29
20250217,123500,22893521800,59000,59000,59000,58900,72
20250217,123400,22889275200,58900,59000,59000,58900,75
20250217,123300,22884854200,59000,59000,59000,58900,175
20250217,123200,22874529700,59000,58900,59000,58900,362
20250217,123100,22853195600,58900,58800,58900,58800,530
20250217,123000,22821983900,58800,58900,58900,58700,832
20250217,122900,22773061400,58900,58800,58900,58800,101
20250217,122800,22767116800,58900,58800,58900,58800,706
20250217,122700,22725603400,58800,58800,58900,58800,59
20250217,122600,22722134000,58800,58800,58800,58800,38
20250217,122500,22719899600,58800,58800,58800,58800,411
20250217,122400,22695732800,58900,59000,59000,58900,536
20250217,122300,22664158400,59000,59000,59000,59000,1
20250217,122200,22664099400,58900,59000,59000,58900,52
20250217,122100,22661036400,59000,58800,59000,58800,492
20250217,122000,22632012900,58800,58900,59000,58800,735
20250217,121900,22588717700,58900,58900,59000,58900,110
20250217,121800,22582235900,58800,59000,59000,58800,248
20250217,121700,22567629100,58900,59000,59000,58900,40
20250217,121600,22565271600,58900,58900,59000,58900,1081
20250217,121500,22501546100,59000,58900,59000,58900,160
20250217,121400,22492121900,58900,59000,59000,58900,329
20250217,121300,22472712400,59000,58900,59000,58900,519
20250217,121200,22442143200,58800,58800,58800,58800,19
20250217,121100,22441026000,58800,58800,58900,58800,110
20250217,121000,22434557400,58800,58800,58800,58700,222
20250217,120900,22421518100,58900,58700,58900,58700,34
20250217,120800,22419518300,58800,58700,58800,58700,533
20250217,120700,22388207400,58700,58900,58900,58700,257
20250217,120600,22373117500,58700,58700,58900,58700,212
20250217,120500,22360662000,59000,58900,59000,58600,361
20250217,120400,22339409700,58900,58700,58900,58600,676
20250217,120300,22299631100,58700,58500,58700,58500,687
20250217,120200,22259397300,58500,58400,58500,58400,120
20250217,120100,22252388500,58400,58400,58500,58300,618
20250217,120000,22216334400,58400,58500,58500,58400,2460
20250217,115900,22072550200,58500,58400,58600,58400,149
20250217,115800,22063838200,58400,58500,58500,58400,1100
20250217,115700,21999540900,58500,58600,58600,58500,215
20250217,115600,21986961700,58600,58400,58600,58400,546
20250217,115500,21955022200,58500,58400,58600,58400,1303
20250217,115400,21878895600,58400,58400,58500,58300,1382
20250217,115300,21798243500,58500,58500,58600,58400,719
20250217,115200,21756174700,58500,58500,58500,58400,1472
20250217,115100,21670124300,58500,58700,58700,58500,1584
20250217,115000,21577306300,58700,59000,59000,58600,2785
20250217,114900,21413629500,59000,59000,59100,59000,297
20250217,114800,21396080500,59000,59100,59100,59000,561
20250217,114700,21362933500,59000,59000,59200,58900,412
20250217,114600,21338592500,59000,58900,59200,58800,883
20250217,114500,21286520200,58900,59200,59200,58900,587
20250217,114400,21251816900,59000,59100,59200,58900,669
20250217,114300,21212281400,58900,59000,59100,58900,700
20250217,114200,21170957800,58900,58800,59000,58800,285
20250217,114100,21154150900,58800,58900,59000,58800,769
20250217,114000,21108828100,59000,58800,59100,58800,800
20250217,113900,21061721000,58900,58900,59100,58800,415
20250217,113800,21037244800,58800,58800,59100,58800,674
20250217,113700,20997544900,58900,59200,59300,58800,6096
20250217,113600,20637651900,59300,59400,59500,59200,832
20250217,113500,20588259000,59400,59500,59500,59300,2391
20250217,113400,20446190900,59500,59400,59500,59300,1831
20250217,113300,20337384200,59400,59300,59400,59300,740
20250217,113200,20293474300,59300,59400,59400,59200,939
20250217,113100,20237754900,59300,59300,59400,59200,996
20250217,113000,20178659800,59200,59500,59500,59200,2478
20250217,112900,20031597500,59400,59400,59500,59300,1283
20250217,112800,19955384100,59400,59400,59500,59300,862
20250217,112700,19904163400,59400,59400,59500,59300,958
20250217,112600,19847268500,59400,59400,59500,59300,793
20250217,112500,19800154200,59400,59400,59500,59300,1452
20250217,112400,19713856200,59500,59400,59500,59300,2352
20250217,112300,19574162900,59400,59300,59500,59300,4585
20250217,112200,19301808600,59400,59300,59400,59200,1769
20250217,112100,19196872800,59300,59300,59300,59200,1593
20250217,112000,19102415200,59200,59200,59300,59200,772
20250217,111900,19056675700,59200,59300,59300,59100,876
20250217,111800,19004809600,59300,59200,59300,59100,1263
20250217,111700,18930014100,59100,59100,59200,59100,1444
20250217,111600,18844619500,59100,59200,59200,59000,995
20250217,111500,18785775200,59200,59200,59200,59000,1534
20250217,111400,18695011100,59200,59200,59200,59100,1521
20250217,111300,18604968100,59200,59100,59300,59100,3594
20250217,111200,18392118400,59200,59100,59200,59000,3390
20250217,111100,18191755200,59100,59000,59100,59000,3035
20250217,111000,18012458200,59000,59000,59000,58900,2275
20250217,110900,17878240300,59000,59000,59000,58900,1265
20250217,110800,17803616500,59000,59000,59000,58900,1491
20250217,110700,17715652700,59000,58900,59000,58900,2370
20250217,110600,17575975400,58900,58800,58900,58700,830
20250217,110500,17527099400,58800,58600,58900,58600,935
20250217,110400,17472107600,58800,58700,58900,58500,2160
20250217,110300,17345392800,58900,58900,58900,58700,892
20250217,110200,17292898200,58900,58800,58900,58800,1878
20250217,110100,17182352400,58800,58900,58900,58800,1050
20250217,110000,17120572400,58900,58800,58900,58800,2201
20250217,105900,16991115200,58800,58800,58800,58700,564
20250217,105800,16957964200,58800,58800,58800,58700,569
20250217,105700,16924511700,58800,58800,58800,58700,450
20250217,105600,16898057400,58800,58700,58800,58600,1359
20250217,105500,16818167000,58700,58700,58800,58600,869
20250217,105400,16767135200,58700,58600,58800,58600,592
20250217,105300,16732409400,58600,58700,58800,58600,657
20250217,105200,16693847500,58700,58800,58800,58600,1032
20250217,105100,16633238900,58700,58800,58800,58700,503
20250217,105000,16603667700,58800,58700,58800,58700,360
20250217,104900,16582506600,58800,58800,58800,58700,1518
20250217,104800,16493249300,58800,58700,58800,58600,476
20250217,104700,16465293200,58700,58600,58800,58600,652
20250217,104600,16427015200,58700,58600,58700,58500,526
20250217,104500,16396166000,58600,58700,58800,58600,1066
20250217,104400,16333656200,58700,58700,58800,58600,563
20250217,104300,16300589000,58700,58700,58800,58600,1083
20250217,104200,16237051200,58600,58700,58800,58600,627
20250217,104100,16200261300,58600,58500,58700,58500,666
20250217,104000,16161196900,58600,58600,58600,58500,458
20250217,103900,16134359100,58600,58700,58700,58500,513
20250217,103800,16104264000,58700,58500,58700,58400,532
20250217,103700,16073106500,58500,58400,58600,58300,343
20250217,103600,16053020900,58400,58600,58700,58400,3306
20250217,103500,15859563500,58700,58700,58900,58600,790
20250217,103400,15813179900,58700,58500,58700,58500,1012
20250217,103300,15753831600,58600,58400,58600,58400,702
20250217,103200,15712724500,58600,58400,58800,58400,636
20250217,103100,15675438700,58600,58700,58900,58400,3439
20250217,103000,15473773500,58800,58900,58900,58600,2193
20250217,102900,15344769900,58900,59000,59100,58800,8690
20250217,102800,14832162800,58900,58900,59000,58700,2591
20250217,102700,14679674200,58900,58800,58900,58600,1334
20250217,102600,14601266100,58800,58900,59000,58700,1659
20250217,102500,14503600300,58900,58800,59000,58600,12856
20250217,102400,13746929100,58700,58800,58800,58700,1335
20250217,102300,13668515100,58700,58800,58900,58600,3323
20250217,102200,13473174500,58900,58500,58900,58400,14598
20250217,102100,12618027800,58500,58000,58500,58000,11311
20250217,102000,11959064400,57900,57700,58000,57700,522
20250217,101900,11928883700,57600,57800,57800,57600,599
20250217,101800,11894328900,57800,57900,58000,57800,1588
20250217,101700,11802514600,57900,58000,58000,57900,446
20250217,101600,11776688700,57900,58000,58000,57900,601
20250217,101500,11741831600,58000,57900,58000,57800,210
20250217,101400,11729677600,57800,57900,58000,57800,376
20250217,101300,11707904000,57900,57900,58000,57700,1534
20250217,101200,11619251600,57900,57800,58000,57700,525
20250217,101100,11588902000,57900,57800,58000,57700,779
20250217,101000,11543837300,57800,57800,57800,57600,444
20250217,100900,11518200600,57700,57800,57800,57500,1862
20250217,100800,11410889500,57900,57900,58000,57800,3216
20250217,100700,11224946300,57900,58200,58200,57900,2771
20250217,100600,11063919500,58100,58000,58200,58000,161
20250217,100500,11054565900,58000,58000,58100,58000,329
20250217,100400,11035452800,58000,58000,58000,57800,1568
20250217,100300,10944684800,57900,58100,58100,57900,768
20250217,100200,10900132000,58100,58000,58200,58000,441
20250217,100100,10874513100,58200,58200,58300,58100,2239
20250217,100000,10744304200,58300,58300,58400,58200,2115
20250217,095900,10621046700,58400,58400,58400,58300,537
20250217,095800,10589709100,58400,58500,58500,58400,962
20250217,095700,10533523500,58500,58400,58500,58300,1878
20250217,095600,10423857700,58400,58000,58400,57900,6545
20250217,095500,10043091300,58000,57900,58000,57900,193
20250217,095400,10031903200,57900,57800,58000,57800,1110
20250217,095300,9967554900,57900,57900,57900,57800,223
20250217,095200,9954646600,57800,57900,58000,57800,357
20250217,095100,9933998100,57900,58100,58100,57800,810
20250217,095000,9887094300,58100,58000,58100,57900,920
20250217,094900,9833699500,58100,57900,58100,57900,172
20250217,094800,9823723000,58000,58100,58200,58000,1306
20250217,094700,9747859200,58100,58000,58100,58000,692
20250217,094600,9707706600,58000,57900,58000,57900,637
20250217,094500,9670800700,57900,57700,57900,57700,1789
20250217,094400,9567391500,57800,57900,57900,57700,1703
20250217,094300,9469051000,57900,58000,58000,57700,2355
20250217,094200,9332718900,58100,58000,58400,57700,15559
20250217,094100,8433144700,58000,58000,58000,57900,355
20250217,094000,8412581200,58000,58200,58200,57900,3847
20250217,093900,8189405600,58000,58200,58300,58000,1919
20250217,093800,8077875000,58200,58400,58500,58100,2844
20250217,093700,7911921000,58300,58400,58500,58300,10259
20250217,093600,7312251000,58400,58200,58600,58100,12811
20250217,093500,6563442400,58000,57700,58200,57700,15223
20250217,093400,5680783300,57800,57500,57800,57400,919
20250217,093300,5627866700,57500,57200,57500,57200,700
20250217,093200,5587738100,57300,57200,57400,57200,772
20250217,093100,5543570000,57200,57200,57300,57200,1107
20250217,093000,5480245900,57200,57500,57600,57200,1471
20250217,092900,5395876400,57400,57400,57500,57400,629
20250217,092800,5359715500,57300,57100,57400,57100,356
20250217,092700,5339320100,57200,57400,57500,57100,1994
20250217,092600,5225077600,57500,57500,57600,57400,1336
20250217,092500,5148275900,57500,57700,57800,57500,2895
20250217,092400,4981325600,57700,58000,58100,57600,6898
20250217,092300,4581805900,58000,57700,58100,57700,8862
20250217,092200,4068389900,57700,57600,57700,57400,4269
20250217,092100,3822513900,57600,57000,57600,57000,14938
20250217,092000,2967582000,57000,56900,57100,56800,1533
20250217,091900,2880250000,56800,56800,56800,56700,409
20250217,091800,2857020300,56800,56900,56900,56700,1321
20250217,091700,2781917200,56900,56900,56900,56700,1770
20250217,091600,2681233000,56900,56800,56900,56700,1692
20250217,091500,2585130000,56800,56800,56900,56700,415
20250217,091400,2561550800,56900,57100,57200,56800,2576
20250217,091300,2414766600,57100,56900,57300,56900,4967
20250217,091200,2131047600,56900,56900,57000,56700,3195
20250217,091100,1949279000,56900,56900,57000,56600,3275
20250217,091000,1763004500,56800,56600,56900,56600,1860
20250217,090900,1657458800,56600,56700,56800,56500,588
20250217,090800,1624120500,56700,56300,56700,56200,1143
20250217,090700,1559613500,56300,55900,56500,55800,1546
20250217,090600,1473208900,55900,56300,56400,55700,6469
20250217,090500,1110880800,56400,56600,56600,56200,2302
20250217,090400,981199000,56600,56700,56800,56500,1713
20250217,090300,884142200,56700,56500,56800,56500,5282
20250217,090200,585185300,56500,56300,56500,56200,635
20250217,090100,549401200,56300,56300,56600,55900,2594
20250217,090000,403532300,55900,56300,57100,55900,7004