KissMeData/006110/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,184700,2929858500,30200,30200,30200,30200,755
20250217,184600,2929858500,30200,30200,30200,30200,0
20250217,184500,2929858500,30200,30200,30200,30200,0
20250217,184400,2929858500,30200,30200,30200,30200,0
20250217,184300,2929858500,30200,30200,30200,30200,0
20250217,184200,2929858500,30200,30200,30200,30200,0
20250217,184100,2929858500,30200,30200,30200,30200,0
20250217,184000,2929858500,30200,30200,30200,30200,0
20250217,183900,2929858500,30200,30200,30200,30200,0
20250217,183800,2929858500,30200,30200,30200,30200,0
20250217,183700,2929858500,30200,30200,30200,30200,0
20250217,183600,2929858500,30200,30200,30200,30200,0
20250217,183500,2929858500,30200,30200,30200,30200,0
20250217,183400,2929858500,30200,30200,30200,30200,0
20250217,183300,2929858500,30200,30200,30200,30200,0
20250217,183200,2929858500,30200,30200,30200,30200,0
20250217,183100,2929858500,30200,30200,30200,30200,0
20250217,183000,2929858500,30200,30200,30200,30200,0
20250217,182900,2929858500,30200,30200,30200,30200,0
20250217,182800,2929858500,30200,30200,30200,30200,0
20250217,182700,2929858500,30200,30200,30200,30200,0
20250217,182600,2929858500,30200,30200,30200,30200,0
20250217,182500,2929858500,30200,30200,30200,30200,0
20250217,182400,2929858500,30200,30200,30200,30200,0
20250217,182300,2929858500,30200,30200,30200,30200,0
20250217,182200,2929858500,30200,30200,30200,30200,0
20250217,182100,2929858500,30200,30200,30200,30200,0
20250217,182000,2929858500,30200,30200,30200,30200,0
20250217,181900,2929858500,30200,30200,30200,30200,0
20250217,181800,2929858500,30200,30200,30200,30200,0
20250217,181700,2929858500,30200,30200,30200,30200,755
20250217,181600,2929858500,30200,30200,30200,30200,0
20250217,181500,2929858500,30200,30200,30200,30200,0
20250217,181400,2929858500,30200,30200,30200,30200,0
20250217,181300,2929858500,30200,30200,30200,30200,0
20250217,181200,2929858500,30200,30200,30200,30200,0
20250217,181100,2929858500,30200,30200,30200,30200,0
20250217,181000,2929858500,30200,30200,30200,30200,0
20250217,180900,2929858500,30200,30200,30200,30200,0
20250217,180800,2929858500,30200,30200,30200,30200,0
20250217,180700,2929858500,30200,30200,30200,30200,0
20250217,180600,2929858500,30200,30200,30200,30200,0
20250217,180500,2929858500,30200,30200,30200,30200,0
20250217,180400,2929858500,30200,30200,30200,30200,0
20250217,180300,2929858500,30200,30200,30200,30200,0
20250217,180200,2929858500,30200,30200,30200,30200,0
20250217,180100,2929858500,30200,30200,30200,30200,0
20250217,180000,2929858500,30200,30200,30200,30200,0
20250217,175900,2929858500,30200,30200,30200,30200,0
20250217,175800,2929858500,30200,30200,30200,30200,0
20250217,175700,2929858500,30200,30200,30200,30200,0
20250217,175600,2929858500,30200,30200,30200,30200,0
20250217,175500,2929858500,30200,30200,30200,30200,0
20250217,175400,2929858500,30200,30200,30200,30200,0
20250217,175300,2929858500,30200,30200,30200,30200,0
20250217,175200,2929858500,30200,30200,30200,30200,0
20250217,175100,2929858500,30200,30200,30200,30200,0
20250217,175000,2929858500,30200,30200,30200,30200,0
20250217,174900,2929858500,30200,30200,30200,30200,0
20250217,174800,2929858500,30200,30200,30200,30200,0
20250217,174700,2929858500,30200,30200,30200,30200,755
20250217,174600,2929858500,30200,30200,30200,30200,0
20250217,174500,2929858500,30200,30200,30200,30200,0
20250217,174400,2929858500,30200,30200,30200,30200,0
20250217,174300,2929858500,30200,30200,30200,30200,0
20250217,174200,2929858500,30200,30200,30200,30200,0
20250217,174100,2929858500,30200,30200,30200,30200,0
20250217,174000,2929858500,30200,30200,30200,30200,0
20250217,173900,2929858500,30200,30200,30200,30200,0
20250217,173800,2929858500,30200,30200,30200,30200,0
20250217,173700,2929858500,30200,30200,30200,30200,0
20250217,173600,2929858500,30200,30200,30200,30200,0
20250217,173500,2929858500,30200,30200,30200,30200,0
20250217,173400,2929858500,30200,30200,30200,30200,0
20250217,173300,2929858500,30200,30200,30200,30200,0
20250217,173200,2929858500,30200,30200,30200,30200,0
20250217,173100,2929858500,30200,30200,30200,30200,0
20250217,173000,2929858500,30200,30200,30200,30200,0
20250217,172900,2929858500,30200,30200,30200,30200,0
20250217,172800,2929858500,30200,30200,30200,30200,0
20250217,172700,2929858500,30200,30200,30200,30200,0
20250217,172600,2929858500,30200,30200,30200,30200,0
20250217,172500,2929858500,30200,30200,30200,30200,0
20250217,172400,2929858500,30200,30200,30200,30200,0
20250217,172300,2929858500,30200,30200,30200,30200,0
20250217,172200,2929858500,30200,30200,30200,30200,0
20250217,172100,2929858500,30200,30200,30200,30200,0
20250217,172000,2929858500,30200,30200,30200,30200,0
20250217,171900,2929858500,30200,30200,30200,30200,0
20250217,171800,2929858500,30200,30200,30200,30200,0
20250217,171700,2929858500,30200,30200,30200,30200,755
20250217,171600,2929858500,30200,30200,30200,30200,0
20250217,171500,2929858500,30200,30200,30200,30200,0
20250217,171400,2929858500,30200,30200,30200,30200,0
20250217,171300,2929858500,30200,30200,30200,30200,0
20250217,171200,2929858500,30200,30200,30200,30200,0
20250217,171100,2929858500,30200,30200,30200,30200,0
20250217,171000,2929858500,30200,30200,30200,30200,0
20250217,170900,2929858500,30200,30200,30200,30200,0
20250217,170800,2929858500,30200,30200,30200,30200,0
20250217,170700,2929858500,30200,30200,30200,30200,0
20250217,170600,2929858500,30200,30200,30200,30200,0
20250217,170500,2929858500,30200,30200,30200,30200,0
20250217,170400,2929858500,30200,30200,30200,30200,0
20250217,170300,2929858500,30200,30200,30200,30200,0
20250217,170200,2929858500,30200,30200,30200,30200,0
20250217,170100,2929858500,30200,30200,30200,30200,0
20250217,170000,2929858500,30200,30200,30200,30200,0
20250217,165900,2929858500,30200,30200,30200,30200,0
20250217,165800,2929858500,30200,30200,30200,30200,0
20250217,165700,2929858500,30200,30200,30200,30200,0
20250217,165600,2929858500,30200,30200,30200,30200,0
20250217,165500,2929858500,30200,30200,30200,30200,0
20250217,165400,2929858500,30200,30200,30200,30200,0
20250217,165300,2929858500,30200,30200,30200,30200,0
20250217,165200,2929858500,30200,30200,30200,30200,0
20250217,165100,2929858500,30200,30200,30200,30200,0
20250217,165000,2929858500,30200,30200,30200,30200,0
20250217,164900,2929858500,30200,30200,30200,30200,0
20250217,164800,2929858500,30200,30200,30200,30200,0
20250217,164700,2929858500,30200,30200,30200,30200,755
20250217,164600,2929858500,30200,30200,30200,30200,0
20250217,164500,2929858500,30200,30200,30200,30200,0
20250217,164400,2929858500,30200,30200,30200,30200,0
20250217,164300,2929858500,30200,30200,30200,30200,0
20250217,164200,2929858500,30200,30200,30200,30200,0
20250217,164100,2929858500,30200,30200,30200,30200,0
20250217,164000,2929858500,30200,30200,30200,30200,0
20250217,163900,2929858500,30200,30200,30200,30200,0
20250217,163800,2929858500,30200,30200,30200,30200,0
20250217,163700,2929858500,30200,30200,30200,30200,0
20250217,163600,2929858500,30200,30200,30200,30200,0
20250217,163500,2929858500,30200,30200,30200,30200,0
20250217,163400,2929858500,30200,30200,30200,30200,0
20250217,163300,2929858500,30200,30200,30200,30200,0
20250217,163200,2929858500,30200,30200,30200,30200,0
20250217,163100,2929858500,30200,30200,30200,30200,0
20250217,163000,2929858500,30200,30200,30200,30200,0
20250217,162900,2929858500,30200,30200,30200,30200,0
20250217,162800,2929858500,30200,30200,30200,30200,0
20250217,162700,2929858500,30200,30200,30200,30200,0
20250217,162600,2929858500,30200,30200,30200,30200,0
20250217,162500,2929858500,30200,30200,30200,30200,0
20250217,162400,2929858500,30200,30200,30200,30200,0
20250217,162300,2929858500,30200,30200,30200,30200,0
20250217,162200,2929858500,30200,30200,30200,30200,0
20250217,162100,2929858500,30200,30200,30200,30200,0
20250217,162000,2929858500,30200,30200,30200,30200,0
20250217,161900,2929858500,30200,30200,30200,30200,0
20250217,161800,2929858500,30200,30200,30200,30200,0
20250217,161700,2929858500,30200,30200,30200,30200,755
20250217,161600,2929858500,30200,30200,30200,30200,0
20250217,161500,2929858500,30200,30200,30200,30200,0
20250217,161400,2929858500,30200,30200,30200,30200,0
20250217,161300,2929858500,30200,30200,30200,30200,0
20250217,161200,2929858500,30200,30200,30200,30200,0
20250217,161100,2929858500,30200,30200,30200,30200,0
20250217,161000,2929858500,30200,30200,30200,30200,0
20250217,160900,2929858500,30200,30200,30200,30200,0
20250217,160800,2929858500,30200,30200,30200,30200,0
20250217,160700,2929858500,30200,30200,30200,30200,0
20250217,160600,2929858500,30200,30200,30200,30200,0
20250217,160500,2929858500,30200,30200,30200,30200,0
20250217,160400,2929858500,30200,30200,30200,30200,0
20250217,160300,2929858500,30200,30200,30200,30200,0
20250217,160200,2929858500,30200,30200,30200,30200,0
20250217,160100,2929858500,30200,30200,30200,30200,0
20250217,160000,2929858500,30200,30200,30200,30200,0
20250217,155900,2929858500,30200,30200,30200,30200,0
20250217,155800,2929858500,30200,30200,30200,30200,0
20250217,155700,2929858500,30200,30200,30200,30200,0
20250217,155600,2929858500,30200,30200,30200,30200,0
20250217,155500,2929858500,30200,30200,30200,30200,0
20250217,155400,2929858500,30200,30200,30200,30200,0
20250217,155300,2929858500,30200,30200,30200,30200,0
20250217,155200,2929858500,30200,30200,30200,30200,0
20250217,155100,2929858500,30200,30200,30200,30200,0
20250217,155000,2929858500,30200,30200,30200,30200,0
20250217,154900,2929858500,30200,30200,30200,30200,0
20250217,154800,2929858500,30200,30200,30200,30200,0
20250217,154700,2929858500,30200,30200,30200,30200,755
20250217,154600,2929858500,30200,30200,30200,30200,0
20250217,154500,2929858500,30200,30200,30200,30200,0
20250217,154400,2929858500,30200,30200,30200,30200,0
20250217,154300,2929858500,30200,30200,30200,30200,0
20250217,154200,2929858500,30200,30200,30200,30200,0
20250217,154100,2929858500,30200,30200,30200,30200,0
20250217,154000,2929858500,30200,30200,30200,30200,0
20250217,153900,2929858500,30200,30200,30200,30200,0
20250217,153800,2929858500,30200,30200,30200,30200,0
20250217,153700,2929858500,30200,30200,30200,30200,0
20250217,153600,2929858500,30200,30200,30200,30200,0
20250217,153500,2929858500,30200,30200,30200,30200,0
20250217,153400,2929858500,30200,30200,30200,30200,0
20250217,153300,2929858500,30200,30200,30200,30200,0
20250217,153200,2929858500,30200,30200,30200,30200,0
20250217,153100,2929858500,30200,30200,30200,30200,0
20250217,153000,2929858500,30200,30200,30200,30200,755
20250217,152900,2907057500,30100,30100,30100,30100,0
20250217,152800,2907057500,30100,30100,30100,30100,0
20250217,152700,2907057500,30100,30100,30100,30100,0
20250217,152600,2907057500,30100,30100,30100,30100,0
20250217,152500,2907057500,30100,30100,30100,30100,0
20250217,152400,2907057500,30100,30100,30100,30100,0
20250217,152300,2907057500,30100,30100,30100,30100,0
20250217,152200,2907057500,30100,30100,30100,30100,0
20250217,152100,2907057500,30100,30100,30100,30100,0
20250217,152000,2907057500,30100,30100,30100,30100,0
20250217,151900,2907057500,30100,30100,30200,30100,177
20250217,151800,2901727850,30150,30100,30150,30100,9
20250217,151700,2901456700,30100,30100,30150,30100,503
20250217,151600,2886314550,30100,30150,30150,30100,56
20250217,151500,2884626850,30150,30150,30200,30150,186
20250217,151400,2879017450,30150,30150,30250,30100,246
20250217,151300,2871601250,30150,30100,30150,30100,156
20250217,151200,2866899850,30100,30100,30150,30100,235
20250217,151100,2859821600,30100,30100,30150,30100,14
20250217,151000,2859399950,30100,30100,30150,30100,126
20250217,150900,2855605600,30100,30100,30200,30100,132
20250217,150800,2851625900,30150,30150,30150,30100,47
20250217,150700,2850209050,30100,30100,30150,30100,143
20250217,150600,2845898100,30150,30100,30150,30100,79
20250217,150500,2843516850,30150,30100,30150,30100,628
20250217,150400,2824589100,30100,30100,30150,30100,78
20250217,150300,2822240300,30150,30100,30150,30100,75
20250217,150200,2819979100,30100,30100,30150,30100,66
20250217,150100,2817992300,30100,30100,30100,30100,9
20250217,150000,2817721400,30100,30100,30150,30100,174
20250217,145900,2812475500,30100,30150,30150,30100,65
20250217,145800,2810516450,30100,30100,30150,30100,308
20250217,145700,2801245400,30050,30050,30100,30050,10
20250217,145600,2800944850,30100,30100,30100,30100,610
20250217,145500,2782583850,30100,30100,30150,30100,5
20250217,145400,2782433300,30100,30050,30100,30050,597
20250217,145300,2764463750,30050,30050,30100,30050,298
20250217,145200,2755506350,30050,30050,30100,30050,248
20250217,145100,2748050700,30050,30100,30100,30050,569
20250217,145000,2730923900,30100,30100,30100,30100,206
20250217,144900,2724723300,30100,30100,30150,30100,500
20250217,144800,2709657850,30100,30100,30100,30100,4
20250217,144700,2709537450,30150,30150,30150,30100,21
20250217,144600,2708904450,30150,30150,30150,30100,73
20250217,144500,2706706600,30150,30150,30150,30100,170
20250217,144400,2701581250,30150,30200,30200,30150,1947
20250217,144300,2642802950,30200,30200,30250,30200,1142
20250217,144200,2608313550,30200,30250,30250,30200,9
20250217,144100,2608041450,30200,30300,30300,30200,1015
20250217,144000,2577337650,30250,30250,30300,30250,6
20250217,143900,2577156050,30250,30250,30300,30250,100
20250217,143800,2574129900,30300,30300,30350,30250,264
20250217,143700,2566130700,30300,30300,30300,30300,2
20250217,143600,2566070100,30300,30300,30300,30300,5
20250217,143500,2565918600,30300,30300,30350,30300,60
20250217,143400,2564100550,30300,30300,30350,30300,160
20250217,143300,2559252050,30300,30300,30350,30300,78
20250217,143200,2556888550,30300,30300,30350,30300,313
20250217,143100,2547389650,30300,30300,30350,30300,10
20250217,143000,2547086300,30300,30350,30350,30300,59
20250217,142900,2545298350,30300,30300,30300,30300,36
20250217,142800,2544207550,30300,30300,30300,30300,317
20250217,142700,2534602450,30300,30300,30300,30300,90
20250217,142600,2531875450,30300,30300,30300,30300,38
20250217,142500,2530724050,30300,30300,30350,30300,64
20250217,142400,2528784700,30300,30300,30300,30300,146
20250217,142300,2524360900,30300,30350,30350,30300,128
20250217,142200,2520482400,30300,30300,30350,30300,158
20250217,142100,2515693000,30300,30300,30300,30300,9
20250217,142000,2515420300,30300,30350,30350,30300,114
20250217,141900,2511961650,30350,30300,30350,30300,12
20250217,141800,2511597600,30300,30300,30300,30300,4
20250217,141700,2511476400,30300,30350,30350,30300,339
20250217,141600,2501194400,30350,30400,30400,30350,15
20250217,141500,2500738600,30350,30350,30400,30350,104
20250217,141400,2497582150,30350,30350,30350,30350,30
20250217,141300,2496671650,30350,30350,30350,30350,3
20250217,141200,2496580600,30350,30350,30350,30350,4
20250217,141100,2496459200,30350,30350,30350,30350,22
20250217,141000,2495791500,30350,30350,30350,30350,3
20250217,140900,2495700450,30350,30400,30400,30350,113
20250217,140800,2492270450,30350,30350,30350,30350,31
20250217,140700,2491329600,30350,30350,30350,30350,3
20250217,140600,2491238550,30350,30350,30350,30350,70
20250217,140500,2489114050,30350,30350,30350,30350,24
20250217,140400,2488385650,30350,30400,30400,30350,112
20250217,140300,2484981000,30400,30400,30400,30400,65
20250217,140200,2483005000,30400,30450,30450,30400,39
20250217,140100,2481818650,30450,30450,30450,30450,4
20250217,140000,2481696850,30450,30450,30450,30450,5
20250217,135900,2481544600,30450,30450,30450,30450,27
20250217,135800,2480722450,30450,30400,30450,30400,40
20250217,135700,2479504600,30400,30400,30400,30400,83
20250217,135600,2476981400,30400,30400,30400,30400,511
20250217,135500,2461447000,30400,30400,30400,30400,4
20250217,135400,2461325400,30400,30400,30450,30400,74
20250217,135300,2459075650,30400,30450,30450,30400,227
20250217,135200,2452163600,30450,30450,30500,30450,31
20250217,135100,2451218750,30500,30500,30550,30500,673
20250217,135000,2430690850,30500,30500,30500,30500,32
20250217,134900,2429714850,30500,30550,30550,30500,6
20250217,134800,2429531750,30500,30500,30550,30500,8
20250217,134700,2429287500,30500,30500,30550,30500,83
20250217,134600,2426752900,30500,30500,30550,30500,6
20250217,134500,2426569850,30500,30500,30550,30500,5
20250217,134400,2426417200,30500,30500,30550,30500,45
20250217,134300,2425043850,30500,30550,30550,30500,162
20250217,134200,2420094900,30500,30500,30500,30500,4
20250217,134100,2419972900,30500,30500,30550,30500,24
20250217,134000,2419239800,30550,30550,30550,30550,45
20250217,133900,2417865050,30550,30550,30550,30550,1
20250217,133800,2417834500,30600,30600,30600,30550,40
20250217,133700,2416610550,30600,30550,30600,30550,5
20250217,133600,2416457650,30550,30600,30600,30550,13
20250217,133500,2416059950,30600,30600,30600,30600,145
20250217,133400,2411622950,30600,30550,30600,30550,5
20250217,133300,2411470050,30550,30500,30650,30500,340
20250217,133200,2401066400,30500,30500,30650,30450,1250
20250217,133100,2362932250,30400,30500,30500,30400,117
20250217,133000,2359369150,30450,30450,30450,30450,5
20250217,132900,2359216900,30450,30450,30450,30450,27
20250217,132800,2358394750,30450,30450,30500,30450,86
20250217,132700,2355772050,30450,30450,30450,30450,2
20250217,132600,2355711150,30450,30450,30450,30450,66
20250217,132500,2353701450,30450,30450,30450,30450,3
20250217,132400,2353610100,30400,30450,30450,30350,224
20250217,132300,2346791350,30400,30450,30450,30350,91
20250217,132200,2344026900,30450,30450,30450,30350,108
20250217,132100,2340741000,30450,30400,30450,30350,90
20250217,132000,2338002950,30400,30400,30400,30400,47
20250217,131900,2336574150,30450,30450,30450,30450,50
20250217,131800,2335051650,30400,30400,30400,30400,0
20250217,131700,2335051650,30400,30400,30400,30400,162
20250217,131600,2330126850,30350,30350,30350,30350,17
20250217,131500,2329610900,30400,30350,30400,30350,32
20250217,131400,2328638150,30350,30400,30400,30350,138
20250217,131300,2324443050,30350,30350,30350,30350,26
20250217,131200,2323653950,30400,30350,30400,30350,112
20250217,131100,2320253900,30350,30350,30350,30350,81
20250217,131000,2317795550,30350,30350,30350,30300,42
20250217,130900,2316521850,30300,30400,30400,30300,3
20250217,130800,2316430850,30300,30300,30300,30300,509
20250217,130700,2301008150,30350,30400,30400,30350,928
20250217,130600,2272815050,30350,30350,30350,30350,0
20250217,130500,2272815050,30350,30350,30350,30350,0
20250217,130400,2272815050,30350,30400,30400,30350,30
20250217,130300,2271903900,30400,30400,30400,30350,150
20250217,130200,2267351250,30400,30400,30400,30350,52
20250217,130100,2265771950,30350,30400,30400,30350,116
20250217,130000,2262251300,30400,30400,30400,30400,24
20250217,125900,2261521700,30350,30350,30350,30350,486
20250217,125800,2246771600,30400,30400,30400,30350,25
20250217,125700,2246012750,30350,30450,30450,30350,271
20250217,125600,2237774350,30400,30450,30450,30400,271
20250217,125500,2229534900,30400,30400,30400,30400,51
20250217,125400,2227984500,30400,30450,30450,30400,17
20250217,125300,2227467600,30400,30400,30400,30400,0
20250217,125200,2227467600,30400,30400,30400,30400,39
20250217,125100,2226282000,30400,30400,30400,30400,10
20250217,125000,2225978000,30400,30450,30450,30400,500
20250217,124900,2210777100,30400,30400,30400,30350,104
20250217,124800,2207616900,30400,30400,30400,30400,150
20250217,124700,2203056900,30400,30400,30400,30400,763
20250217,124600,2179861700,30450,30450,30450,30450,387
20250217,124500,2168077550,30450,30450,30450,30450,34
20250217,124400,2167042250,30500,30500,30500,30500,3
20250217,124300,2166950750,30450,30500,30500,30450,36
20250217,124200,2165854400,30500,30500,30500,30500,80
20250217,124100,2163414400,30450,30500,30500,30450,161
20250217,124000,2158511900,30450,30400,30450,30400,144
20250217,123900,2154128050,30450,30400,30450,30400,42
20250217,123800,2152851150,30400,30400,30400,30400,156
20250217,123700,2148108750,30450,30400,30450,30400,30
20250217,123600,2147196400,30450,30400,30450,30400,9
20250217,123500,2146922750,30400,30400,30450,30400,205
20250217,123400,2140688000,30400,30500,30500,30400,907
20250217,123300,2113099050,30450,30500,30500,30450,248
20250217,123200,2105546950,30500,30450,30500,30450,18
20250217,123100,2104998750,30450,30450,30450,30450,77
20250217,123000,2102654100,30450,30450,30500,30450,53
20250217,122900,2101040150,30500,30500,30500,30500,3
20250217,122800,2100948650,30500,30500,30500,30450,175
20250217,122700,2095612200,30500,30500,30500,30500,0
20250217,122600,2095612200,30500,30500,30500,30500,0
20250217,122500,2095612200,30500,30500,30500,30500,55
20250217,122400,2093934700,30500,30550,30550,30500,320
20250217,122300,2084172600,30550,30550,30550,30550,245
20250217,122200,2076687850,30550,30550,30550,30550,34
20250217,122100,2075649150,30550,30550,30550,30550,1
20250217,122000,2075618600,30600,30600,30600,30600,5
20250217,121900,2075465600,30600,30600,30600,30600,2
20250217,121800,2075404400,30600,30600,30600,30600,86
20250217,121700,2072772800,30600,30650,30650,30600,34
20250217,121600,2071731900,30650,30550,30650,30550,206
20250217,121500,2065418100,30550,30650,30650,30550,725
20250217,121400,2043215550,30700,30700,30700,30700,4
20250217,121300,2043092750,30650,30600,30650,30600,233
20250217,121200,2035960350,30650,30650,30650,30650,5
20250217,121100,2035807100,30600,30600,30600,30600,0
20250217,121000,2035807100,30600,30600,30600,30600,201
20250217,120900,2029656500,30650,30650,30650,30650,224
20250217,120800,2022790900,30650,30650,30650,30650,49
20250217,120700,2021289050,30650,30650,30700,30650,173
20250217,120600,2015979400,30700,30700,30700,30700,0
20250217,120500,2015979400,30700,30700,30700,30700,7
20250217,120400,2015764500,30700,30700,30700,30700,0
20250217,120300,2015764500,30700,30750,30750,30700,179
20250217,120200,2010268650,30700,30750,30750,30700,74
20250217,120100,2007996400,30800,30800,30800,30800,0
20250217,120000,2007996400,30800,30800,30800,30750,151
20250217,115900,2003352750,30800,30800,30800,30800,18
20250217,115800,2002798350,30800,30800,30800,30800,115
20250217,115700,1999256350,30750,30800,30800,30750,87
20250217,115600,1996578450,30800,30750,30800,30750,72
20250217,115500,1994363950,30750,30750,30750,30750,125
20250217,115400,1990520200,30750,30800,30800,30750,155
20250217,115300,1985750950,30800,30800,30800,30800,36
20250217,115200,1984642150,30850,30800,30850,30800,107
20250217,115100,1981346500,30800,30800,30850,30800,60
20250217,115000,1979498300,30800,30900,30900,30800,57
20250217,114900,1977739200,30850,30850,30850,30850,61
20250217,114800,1975857350,30850,30850,30850,30850,0
20250217,114700,1975857350,30850,30850,30850,30850,234
20250217,114600,1968638450,30850,30850,30850,30850,137
20250217,114500,1964412000,30850,30850,30850,30850,20
20250217,114400,1963795000,30900,30900,30900,30900,69
20250217,114300,1961662900,30900,30900,30900,30900,155
20250217,114200,1956873400,30900,30950,30950,30900,58
20250217,114100,1955080800,30900,30900,30900,30900,110
20250217,114000,1951681800,30850,30850,30850,30850,0
20250217,113900,1951681800,30850,30850,30850,30850,20
20250217,113800,1951064800,30850,30850,30850,30800,44
20250217,113700,1949707450,30800,30850,30850,30800,111
20250217,113600,1946285150,30850,30850,30850,30800,38
20250217,113500,1945114650,30850,30850,30850,30850,10
20250217,113400,1944806150,30800,30900,30900,30800,669
20250217,113300,1924161850,30950,30900,30950,30900,128
20250217,113200,1920201250,30950,30950,30950,30950,24
20250217,113100,1919458450,31000,31000,31000,31000,221
20250217,113000,1912607450,31050,31000,31050,31000,47
20250217,112900,1911150300,31000,31000,31000,31000,87
20250217,112800,1908453300,31000,31000,31000,31000,73
20250217,112700,1906190300,30950,30950,30950,30950,55
20250217,112600,1904488050,30950,31000,31000,30900,322
20250217,112500,1894527400,30950,31050,31050,30950,150
20250217,112400,1889870500,31000,30900,31000,30900,249
20250217,112300,1882160600,31000,31000,31000,31000,34
20250217,112200,1881106600,31000,31000,31000,31000,7
20250217,112100,1880889600,31000,31000,31050,30900,294
20250217,112000,1871781550,31000,30950,31000,30900,289
20250217,111900,1862827150,30900,30900,30950,30900,197
20250217,111800,1856731150,30900,30900,30900,30900,23
20250217,111700,1856020450,30950,30900,30950,30850,76
20250217,111600,1853672100,30850,30950,30950,30850,157
20250217,111500,1848818750,30950,31000,31000,30950,28
20250217,111400,1847951900,31000,31000,31000,31000,404
20250217,111300,1835427900,31000,30900,31000,30900,804
20250217,111200,1810531500,30900,30900,30900,30900,587
20250217,111100,1792393200,30900,30800,30900,30800,25
20250217,111000,1791622900,30800,30900,30900,30800,50
20250217,110900,1790079550,30850,30850,30850,30750,155
20250217,110800,1785302800,30900,30950,30950,30900,107
20250217,110700,1781995950,30950,30950,30950,30950,73
20250217,110600,1779736600,30900,30850,30900,30850,180
20250217,110500,1774177250,30900,30900,30900,30850,76
20250217,110400,1771832550,30900,30850,30900,30850,602
20250217,110300,1753235250,30800,30800,30800,30800,59
20250217,110200,1751418050,30850,30750,30850,30750,344
20250217,110100,1740830800,30750,30750,30800,30750,518
20250217,110000,1724896500,30700,30700,30700,30700,31
20250217,105900,1723944800,30700,30700,30700,30700,1
20250217,105800,1723914100,30700,30700,30700,30700,233
20250217,105700,1716761000,30650,30700,30700,30650,53
20250217,105600,1715135700,30750,30750,30750,30750,6
20250217,105500,1714951200,30750,30750,30750,30700,213
20250217,105400,1708402950,30700,30700,30750,30700,62
20250217,105300,1706499450,30750,30700,30750,30700,36
20250217,105200,1705393150,30750,30750,30750,30750,284
20250217,105100,1696660150,30750,30650,30750,30650,582
20250217,105000,1678793850,30700,30650,30700,30600,259
20250217,104900,1670854700,30650,30650,30650,30650,0
20250217,104800,1670854700,30650,30700,30700,30650,130
20250217,104700,1666870150,30650,30650,30650,30650,300
20250217,104600,1657675150,30650,30650,30650,30650,4
20250217,104500,1657552550,30600,30550,30600,30550,141
20250217,104400,1653241000,30550,30600,30600,30550,64
20250217,104300,1651285150,30550,30550,30550,30550,332
20250217,104200,1641142550,30550,30650,30650,30550,20
20250217,104100,1640531450,30650,30650,30650,30600,225
20250217,104000,1633636350,30650,30600,30650,30600,565
20250217,103900,1616323600,30550,30550,30550,30550,0
20250217,103800,1616323600,30550,30500,30550,30500,72
20250217,103700,1614126500,30450,30450,30450,30450,0
20250217,103600,1614126500,30450,30450,30450,30450,3
20250217,103500,1614035150,30450,30550,30550,30450,145
20250217,103400,1609613100,30550,30550,30550,30550,23
20250217,103300,1608910450,30550,30550,30550,30550,67
20250217,103200,1606863600,30650,30650,30650,30550,192
20250217,103100,1600986450,30650,30600,30650,30600,129
20250217,103000,1597037700,30550,30550,30550,30550,44
20250217,102900,1595693500,30550,30600,30600,30550,79
20250217,102800,1593277550,30600,30550,30600,30550,55
20250217,102700,1591594700,30500,30550,30550,30450,67
20250217,102600,1589551100,30500,30500,30550,30500,43
20250217,102500,1588239550,30550,30550,30550,30500,68
20250217,102400,1586163500,30700,30600,30700,30550,447
20250217,102300,1572490600,30750,30750,30750,30750,25
20250217,102200,1571721850,30700,30700,30700,30700,800
20250217,102100,1547161850,30700,30600,30700,30600,798
20250217,102000,1522692750,30600,30600,30600,30550,3
20250217,101900,1522601000,30700,30750,30750,30700,66
20250217,101800,1520574750,30750,30700,30750,30500,297
20250217,101700,1511457800,30650,30650,30700,30450,149
20250217,101600,1506887850,30650,30600,30650,30550,944
20250217,101500,1478006150,30600,30550,30600,30550,1171
20250217,101400,1442213700,30550,30450,30600,30350,509
20250217,101300,1426700600,30350,30350,30500,30350,1126
20250217,101200,1392447700,30450,30400,30450,30350,136
20250217,101100,1388313100,30400,30400,30400,30400,1
20250217,101000,1388282700,30450,30350,30450,30300,181
20250217,100900,1382790200,30450,30350,30450,30350,1174
20250217,100800,1347088750,30300,30300,30350,30250,855
20250217,100700,1321180850,30300,30150,30300,30050,1294
20250217,100600,1282104700,30000,30000,30150,30000,21
20250217,100500,1281474050,30100,30000,30100,30000,627
20250217,100400,1262606950,30050,29900,30050,29900,736
20250217,100300,1240495450,30000,29950,30000,29900,411
20250217,100200,1228178650,29900,29900,29900,29900,33
20250217,100100,1227191950,29950,29950,29950,29950,26
20250217,100000,1226413250,29950,29950,30000,29900,125
20250217,095900,1222669500,29950,29900,29950,29850,388
20250217,095800,1211062950,29950,29950,30000,29950,47
20250217,095700,1209655250,29950,29950,29950,29950,22
20250217,095600,1208996350,29950,29900,29950,29900,249
20250217,095500,1201542750,29900,29900,29900,29900,403
20250217,095400,1189493050,29950,29950,29950,29950,314
20250217,095300,1180088750,30000,29750,30000,29750,1377
20250217,095200,1138905450,29850,29750,29850,29700,315
20250217,095100,1129509150,29700,29700,29700,29700,0
20250217,095000,1129509150,29700,29700,29700,29700,322
20250217,094900,1119945750,29700,29700,29700,29700,65
20250217,094800,1118015250,29700,29750,29750,29700,490
20250217,094700,1103451800,29750,29850,29850,29750,52
20250217,094600,1101900700,29850,29900,29900,29700,3080
20250217,094500,1010362600,29750,29850,29850,29750,1516
20250217,094400,965157850,29750,29800,29800,29700,2551
20250217,094300,889212750,29850,29800,29850,29800,248
20250217,094200,881818500,29800,29850,29850,29800,205
20250217,094100,875709350,29850,29800,29850,29800,41
20250217,094000,874486400,29800,29800,29800,29750,446
20250217,093900,861212500,29800,29750,29800,29700,91
20250217,093800,858507450,29750,29700,29750,29700,583
20250217,093700,841180000,29750,29750,29750,29750,205
20250217,093600,835081250,29750,29750,29750,29750,258
20250217,093500,827405750,29750,29750,29750,29750,57
20250217,093400,825710000,29750,29800,29850,29750,374
20250217,093300,814582550,29800,29700,29800,29700,533
20250217,093200,798744150,29750,29800,29800,29700,785
20250217,093100,775365400,29800,29750,29800,29750,149
20250217,093000,770932600,29750,29700,29750,29700,742
20250217,092900,748876200,29700,29800,29800,29700,231
20250217,092800,742007650,29800,29750,29800,29750,123
20250217,092700,738347900,29750,29750,29750,29700,173
20250217,092600,733202000,29750,29750,29750,29750,339
20250217,092500,723116750,29750,29700,29750,29700,227
20250217,092400,716374600,29700,29750,29750,29700,307
20250217,092300,707256600,29700,29700,29700,29700,275
20250217,092200,699089100,29700,29750,29750,29700,1156
20250217,092100,664752350,29750,29700,29750,29700,380
20250217,092000,653465650,29750,29750,29800,29700,121
20250217,091900,649868450,29750,29750,29750,29700,488
20250217,091800,635368250,29750,29800,29800,29700,1315
20250217,091700,596218600,29800,29850,29850,29800,216
20250217,091600,589776950,29850,29850,29850,29800,734
20250217,091500,567884350,29850,29850,29900,29850,1130
20250217,091400,534153600,29850,29850,29900,29800,387
20250217,091300,522608300,29800,29850,29900,29800,30
20250217,091200,521713400,29800,29900,29900,29800,1999
20250217,091100,462045600,29950,30000,30000,29900,618
20250217,091000,443527800,30000,30100,30200,29900,5617
20250217,090900,274893000,30100,30150,30150,30100,243
20250217,090800,267571800,30150,30250,30250,30150,913
20250217,090700,239966700,30250,30100,30250,30050,472
20250217,090600,225724250,30100,30250,30250,30050,1238
20250217,090500,188465700,30100,30100,30200,30100,166
20250217,090400,183468650,30100,30250,30250,30050,2718
20250217,090300,101492750,30250,30200,30300,30200,470
20250217,090200,87295050,30300,30200,30300,30200,637
20250217,090100,68054300,30200,30250,30450,30200,1353
20250217,090000,27135000,30250,30250,30350,30250,897