KissMeData/031980/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,191500,9743384300,46700,46700,46700,46700,6886
20250217,191400,9743384300,46700,46700,46700,46700,0
20250217,191300,9743384300,46700,46700,46700,46700,0
20250217,191200,9743384300,46700,46700,46700,46700,0
20250217,191100,9743384300,46700,46700,46700,46700,0
20250217,191000,9743384300,46700,46700,46700,46700,0
20250217,190900,9743384300,46700,46700,46700,46700,0
20250217,190800,9743384300,46700,46700,46700,46700,0
20250217,190700,9743384300,46700,46700,46700,46700,0
20250217,190600,9743384300,46700,46700,46700,46700,0
20250217,190500,9743384300,46700,46700,46700,46700,0
20250217,190400,9743384300,46700,46700,46700,46700,0
20250217,190300,9743384300,46700,46700,46700,46700,0
20250217,190200,9743384300,46700,46700,46700,46700,0
20250217,190100,9743384300,46700,46700,46700,46700,0
20250217,190000,9743384300,46700,46700,46700,46700,0
20250217,185900,9743384300,46700,46700,46700,46700,0
20250217,185800,9743384300,46700,46700,46700,46700,0
20250217,185700,9743384300,46700,46700,46700,46700,0
20250217,185600,9743384300,46700,46700,46700,46700,0
20250217,185500,9743384300,46700,46700,46700,46700,0
20250217,185400,9743384300,46700,46700,46700,46700,0
20250217,185300,9743384300,46700,46700,46700,46700,0
20250217,185200,9743384300,46700,46700,46700,46700,0
20250217,185100,9743384300,46700,46700,46700,46700,0
20250217,185000,9743384300,46700,46700,46700,46700,0
20250217,184900,9743384300,46700,46700,46700,46700,0
20250217,184800,9743384300,46700,46700,46700,46700,0
20250217,184700,9743384300,46700,46700,46700,46700,0
20250217,184600,9743384300,46700,46700,46700,46700,0
20250217,184500,9743384300,46700,46700,46700,46700,6886
20250217,184400,9743384300,46700,46700,46700,46700,0
20250217,184300,9743384300,46700,46700,46700,46700,0
20250217,184200,9743384300,46700,46700,46700,46700,0
20250217,184100,9743384300,46700,46700,46700,46700,0
20250217,184000,9743384300,46700,46700,46700,46700,0
20250217,183900,9743384300,46700,46700,46700,46700,0
20250217,183800,9743384300,46700,46700,46700,46700,0
20250217,183700,9743384300,46700,46700,46700,46700,0
20250217,183600,9743384300,46700,46700,46700,46700,0
20250217,183500,9743384300,46700,46700,46700,46700,0
20250217,183400,9743384300,46700,46700,46700,46700,0
20250217,183300,9743384300,46700,46700,46700,46700,0
20250217,183200,9743384300,46700,46700,46700,46700,0
20250217,183100,9743384300,46700,46700,46700,46700,0
20250217,183000,9743384300,46700,46700,46700,46700,0
20250217,182900,9743384300,46700,46700,46700,46700,0
20250217,182800,9743384300,46700,46700,46700,46700,0
20250217,182700,9743384300,46700,46700,46700,46700,0
20250217,182600,9743384300,46700,46700,46700,46700,0
20250217,182500,9743384300,46700,46700,46700,46700,0
20250217,182400,9743384300,46700,46700,46700,46700,0
20250217,182300,9743384300,46700,46700,46700,46700,0
20250217,182200,9743384300,46700,46700,46700,46700,0
20250217,182100,9743384300,46700,46700,46700,46700,0
20250217,182000,9743384300,46700,46700,46700,46700,0
20250217,181900,9743384300,46700,46700,46700,46700,0
20250217,181800,9743384300,46700,46700,46700,46700,0
20250217,181700,9743384300,46700,46700,46700,46700,0
20250217,181600,9743384300,46700,46700,46700,46700,0
20250217,181500,9743384300,46700,46700,46700,46700,6886
20250217,181400,9743384300,46700,46700,46700,46700,0
20250217,181300,9743384300,46700,46700,46700,46700,0
20250217,181200,9743384300,46700,46700,46700,46700,0
20250217,181100,9743384300,46700,46700,46700,46700,0
20250217,181000,9743384300,46700,46700,46700,46700,0
20250217,180900,9743384300,46700,46700,46700,46700,0
20250217,180800,9743384300,46700,46700,46700,46700,0
20250217,180700,9743384300,46700,46700,46700,46700,0
20250217,180600,9743384300,46700,46700,46700,46700,0
20250217,180500,9743384300,46700,46700,46700,46700,0
20250217,180400,9743384300,46700,46700,46700,46700,0
20250217,180300,9743384300,46700,46700,46700,46700,0
20250217,180200,9743384300,46700,46700,46700,46700,0
20250217,180100,9743384300,46700,46700,46700,46700,0
20250217,180000,9743384300,46700,46700,46700,46700,0
20250217,175900,9743384300,46700,46700,46700,46700,0
20250217,175800,9743384300,46700,46700,46700,46700,0
20250217,175700,9743384300,46700,46700,46700,46700,0
20250217,175600,9743384300,46700,46700,46700,46700,0
20250217,175500,9743384300,46700,46700,46700,46700,0
20250217,175400,9743384300,46700,46700,46700,46700,0
20250217,175300,9743384300,46700,46700,46700,46700,0
20250217,175200,9743384300,46700,46700,46700,46700,0
20250217,175100,9743384300,46700,46700,46700,46700,0
20250217,175000,9743384300,46700,46700,46700,46700,0
20250217,174900,9743384300,46700,46700,46700,46700,0
20250217,174800,9743384300,46700,46700,46700,46700,0
20250217,174700,9743384300,46700,46700,46700,46700,0
20250217,174600,9743384300,46700,46700,46700,46700,0
20250217,174500,9743384300,46700,46700,46700,46700,6886
20250217,174400,9743384300,46700,46700,46700,46700,0
20250217,174300,9743384300,46700,46700,46700,46700,0
20250217,174200,9743384300,46700,46700,46700,46700,0
20250217,174100,9743384300,46700,46700,46700,46700,0
20250217,174000,9743384300,46700,46700,46700,46700,0
20250217,173900,9743384300,46700,46700,46700,46700,0
20250217,173800,9743384300,46700,46700,46700,46700,0
20250217,173700,9743384300,46700,46700,46700,46700,0
20250217,173600,9743384300,46700,46700,46700,46700,0
20250217,173500,9743384300,46700,46700,46700,46700,0
20250217,173400,9743384300,46700,46700,46700,46700,0
20250217,173300,9743384300,46700,46700,46700,46700,0
20250217,173200,9743384300,46700,46700,46700,46700,0
20250217,173100,9743384300,46700,46700,46700,46700,0
20250217,173000,9743384300,46700,46700,46700,46700,0
20250217,172900,9743384300,46700,46700,46700,46700,0
20250217,172800,9743384300,46700,46700,46700,46700,0
20250217,172700,9743384300,46700,46700,46700,46700,0
20250217,172600,9743384300,46700,46700,46700,46700,0
20250217,172500,9743384300,46700,46700,46700,46700,0
20250217,172400,9743384300,46700,46700,46700,46700,0
20250217,172300,9743384300,46700,46700,46700,46700,0
20250217,172200,9743384300,46700,46700,46700,46700,0
20250217,172100,9743384300,46700,46700,46700,46700,0
20250217,172000,9743384300,46700,46700,46700,46700,0
20250217,171900,9743384300,46700,46700,46700,46700,0
20250217,171800,9743384300,46700,46700,46700,46700,0
20250217,171700,9743384300,46700,46700,46700,46700,0
20250217,171600,9743384300,46700,46700,46700,46700,0
20250217,171500,9743384300,46700,46700,46700,46700,6886
20250217,171400,9743384300,46700,46700,46700,46700,0
20250217,171300,9743384300,46700,46700,46700,46700,0
20250217,171200,9743384300,46700,46700,46700,46700,0
20250217,171100,9743384300,46700,46700,46700,46700,0
20250217,171000,9743384300,46700,46700,46700,46700,0
20250217,170900,9743384300,46700,46700,46700,46700,0
20250217,170800,9743384300,46700,46700,46700,46700,0
20250217,170700,9743384300,46700,46700,46700,46700,0
20250217,170600,9743384300,46700,46700,46700,46700,0
20250217,170500,9743384300,46700,46700,46700,46700,0
20250217,170400,9743384300,46700,46700,46700,46700,0
20250217,170300,9743384300,46700,46700,46700,46700,0
20250217,170200,9743384300,46700,46700,46700,46700,0
20250217,170100,9743384300,46700,46700,46700,46700,0
20250217,170000,9743384300,46700,46700,46700,46700,0
20250217,165900,9743384300,46700,46700,46700,46700,0
20250217,165800,9743384300,46700,46700,46700,46700,0
20250217,165700,9743384300,46700,46700,46700,46700,0
20250217,165600,9743384300,46700,46700,46700,46700,0
20250217,165500,9743384300,46700,46700,46700,46700,0
20250217,165400,9743384300,46700,46700,46700,46700,0
20250217,165300,9743384300,46700,46700,46700,46700,0
20250217,165200,9743384300,46700,46700,46700,46700,0
20250217,165100,9743384300,46700,46700,46700,46700,0
20250217,165000,9743384300,46700,46700,46700,46700,0
20250217,164900,9743384300,46700,46700,46700,46700,0
20250217,164800,9743384300,46700,46700,46700,46700,0
20250217,164700,9743384300,46700,46700,46700,46700,0
20250217,164600,9743384300,46700,46700,46700,46700,0
20250217,164500,9743384300,46700,46700,46700,46700,6886
20250217,164400,9743384300,46700,46700,46700,46700,0
20250217,164300,9743384300,46700,46700,46700,46700,0
20250217,164200,9743384300,46700,46700,46700,46700,0
20250217,164100,9743384300,46700,46700,46700,46700,0
20250217,164000,9743384300,46700,46700,46700,46700,0
20250217,163900,9743384300,46700,46700,46700,46700,0
20250217,163800,9743384300,46700,46700,46700,46700,0
20250217,163700,9743384300,46700,46700,46700,46700,0
20250217,163600,9743384300,46700,46700,46700,46700,0
20250217,163500,9743384300,46700,46700,46700,46700,0
20250217,163400,9743384300,46700,46700,46700,46700,0
20250217,163300,9743384300,46700,46700,46700,46700,0
20250217,163200,9743384300,46700,46700,46700,46700,0
20250217,163100,9743384300,46700,46700,46700,46700,0
20250217,163000,9743384300,46700,46700,46700,46700,0
20250217,162900,9743384300,46700,46700,46700,46700,0
20250217,162800,9743384300,46700,46700,46700,46700,0
20250217,162700,9743384300,46700,46700,46700,46700,0
20250217,162600,9743384300,46700,46700,46700,46700,0
20250217,162500,9743384300,46700,46700,46700,46700,0
20250217,162400,9743384300,46700,46700,46700,46700,0
20250217,162300,9743384300,46700,46700,46700,46700,0
20250217,162200,9743384300,46700,46700,46700,46700,0
20250217,162100,9743384300,46700,46700,46700,46700,0
20250217,162000,9743384300,46700,46700,46700,46700,0
20250217,161900,9743384300,46700,46700,46700,46700,0
20250217,161800,9743384300,46700,46700,46700,46700,0
20250217,161700,9743384300,46700,46700,46700,46700,0
20250217,161600,9743384300,46700,46700,46700,46700,0
20250217,161500,9743384300,46700,46700,46700,46700,6886
20250217,161400,9743384300,46700,46700,46700,46700,0
20250217,161300,9743384300,46700,46700,46700,46700,0
20250217,161200,9743384300,46700,46700,46700,46700,0
20250217,161100,9743384300,46700,46700,46700,46700,0
20250217,161000,9743384300,46700,46700,46700,46700,0
20250217,160900,9743384300,46700,46700,46700,46700,0
20250217,160800,9743384300,46700,46700,46700,46700,0
20250217,160700,9743384300,46700,46700,46700,46700,0
20250217,160600,9743384300,46700,46700,46700,46700,0
20250217,160500,9743384300,46700,46700,46700,46700,0
20250217,160400,9743384300,46700,46700,46700,46700,0
20250217,160300,9743384300,46700,46700,46700,46700,0
20250217,160200,9743384300,46700,46700,46700,46700,0
20250217,160100,9743384300,46700,46700,46700,46700,0
20250217,160000,9743384300,46700,46700,46700,46700,0
20250217,155900,9743384300,46700,46700,46700,46700,0
20250217,155800,9743384300,46700,46700,46700,46700,0
20250217,155700,9743384300,46700,46700,46700,46700,0
20250217,155600,9743384300,46700,46700,46700,46700,0
20250217,155500,9743384300,46700,46700,46700,46700,0
20250217,155400,9743384300,46700,46700,46700,46700,0
20250217,155300,9743384300,46700,46700,46700,46700,0
20250217,155200,9743384300,46700,46700,46700,46700,0
20250217,155100,9743384300,46700,46700,46700,46700,0
20250217,155000,9743384300,46700,46700,46700,46700,0
20250217,154900,9743384300,46700,46700,46700,46700,0
20250217,154800,9743384300,46700,46700,46700,46700,0
20250217,154700,9743384300,46700,46700,46700,46700,0
20250217,154600,9743384300,46700,46700,46700,46700,0
20250217,154500,9743384300,46700,46700,46700,46700,6886
20250217,154400,9743384300,46700,46700,46700,46700,0
20250217,154300,9743384300,46700,46700,46700,46700,0
20250217,154200,9743384300,46700,46700,46700,46700,0
20250217,154100,9743384300,46700,46700,46700,46700,0
20250217,154000,9743384300,46700,46700,46700,46700,0
20250217,153900,9743384300,46700,46700,46700,46700,0
20250217,153800,9743384300,46700,46700,46700,46700,0
20250217,153700,9743384300,46700,46700,46700,46700,0
20250217,153600,9743384300,46700,46700,46700,46700,0
20250217,153500,9743384300,46700,46700,46700,46700,0
20250217,153400,9743384300,46700,46700,46700,46700,0
20250217,153300,9743384300,46700,46700,46700,46700,0
20250217,153200,9743384300,46700,46700,46700,46700,0
20250217,153100,9743384300,46700,46700,46700,46700,0
20250217,153000,9743384300,46700,46700,46700,46700,6886
20250217,152900,9421808100,46850,46850,46850,46850,0
20250217,152800,9421808100,46850,46850,46850,46850,0
20250217,152700,9421808100,46850,46850,46850,46850,0
20250217,152600,9421808100,46850,46850,46850,46850,0
20250217,152500,9421808100,46850,46850,46850,46850,0
20250217,152400,9421808100,46850,46850,46850,46850,0
20250217,152300,9421808100,46850,46850,46850,46850,0
20250217,152200,9421808100,46850,46850,46850,46850,0
20250217,152100,9421808100,46850,46850,46850,46850,0
20250217,152000,9421808100,46850,46850,46850,46850,0
20250217,151900,9421808100,46850,46850,46850,46800,1569
20250217,151800,9348338950,46800,46850,46850,46800,1181
20250217,151700,9293066550,46850,46850,46850,46800,484
20250217,151600,9270405150,46800,46850,46850,46800,877
20250217,151500,9229355650,46850,46850,46850,46800,1054
20250217,151400,9180020950,46850,46850,46850,46800,645
20250217,151300,9149828300,46850,46850,46850,46800,675
20250217,151200,9118207650,46850,46850,46850,46800,540
20250217,151100,9092918200,46900,46850,46900,46800,558
20250217,151000,9066777850,46850,46850,46850,46800,414
20250217,150900,9047391700,46850,46850,46900,46800,234
20250217,150800,9036427750,46850,46850,46900,46800,576
20250217,150700,9009456700,46850,46850,46900,46800,555
20250217,150600,8983456000,46900,46850,46950,46800,367
20250217,150500,8966246750,46850,46900,46900,46850,630
20250217,150400,8936721800,46850,47000,47000,46850,1100
20250217,150300,8885143500,47000,46950,47000,46900,284
20250217,150200,8871812400,46900,46900,46950,46850,330
20250217,150100,8856329450,46900,46800,46900,46800,1102
20250217,150000,8804708750,46800,46800,46850,46800,443
20250217,145900,8783972250,46850,46850,46850,46800,1184
20250217,145800,8728536400,46850,46900,46900,46850,914
20250217,145700,8685712000,46850,46900,46900,46850,505
20250217,145600,8662040700,46900,46900,46950,46850,1868
20250217,145500,8574506500,46900,46900,46950,46900,707
20250217,145400,8541345950,46900,46900,46950,46900,270
20250217,145300,8528677250,46900,46950,47000,46900,301
20250217,145200,8514552450,46950,46950,46950,46900,300
20250217,145100,8500476350,46950,46900,46950,46900,1134
20250217,145000,8447261500,46950,46900,46950,46900,234
20250217,144900,8436284450,46900,46900,46950,46900,461
20250217,144800,8414660400,46950,46950,47000,46950,809
20250217,144700,8376677750,46950,47000,47050,46950,605
20250217,144600,8348252400,47050,47000,47050,47000,330
20250217,144500,8332737200,47000,46950,47000,46950,489
20250217,144400,8309755700,46950,46950,47000,46950,244
20250217,144300,8298297800,46950,46900,46950,46900,1093
20250217,144200,8246985750,46900,46900,46950,46900,655
20250217,144100,8216246650,46950,46950,47000,46900,1520
20250217,144000,8144928150,46950,47000,47050,46950,1353
20250217,143900,8081378800,47000,47050,47050,47000,515
20250217,143800,8057171850,47050,47000,47050,47000,338
20250217,143700,8041279750,47000,47050,47050,47000,159
20250217,143600,8033802500,47050,47000,47050,47000,268
20250217,143500,8021201350,47000,47050,47050,47000,3862
20250217,143400,7839664900,47000,47100,47100,47000,3444
20250217,143300,7677605500,47100,47100,47150,47100,1698
20250217,143200,7597625300,47100,47200,47200,47100,2034
20250217,143100,7501732150,47150,47150,47200,47150,831
20250217,143000,7462542950,47150,47200,47200,47150,293
20250217,142900,7448718150,47150,47150,47200,47150,574
20250217,142800,7421646200,47150,47200,47200,47150,244
20250217,142700,7410135950,47200,47150,47200,47150,581
20250217,142600,7382725400,47150,47200,47250,47150,1000
20250217,142500,7335522550,47200,47300,47350,47200,141
20250217,142400,7328858650,47300,47200,47300,47200,292
20250217,142300,7315063750,47250,47200,47300,47200,160
20250217,142200,7307506800,47250,47250,47250,47200,97
20250217,142100,7302925400,47250,47250,47300,47200,236
20250217,142000,7291776750,47300,47200,47300,47200,234
20250217,141900,7280727300,47200,47250,47300,47200,201
20250217,141800,7271231100,47300,47200,47300,47200,369
20250217,141700,7253799850,47200,47250,47250,47200,473
20250217,141600,7231468600,47250,47200,47250,47200,245
20250217,141500,7219902700,47200,47200,47250,47200,332
20250217,141400,7204228950,47200,47250,47300,47200,330
20250217,141300,7188636800,47200,47200,47250,47200,99
20250217,141200,7183962200,47250,47200,47250,47200,268
20250217,141100,7171311050,47200,47250,47250,47200,90
20250217,141000,7167061750,47200,47250,47300,47200,168
20250217,140900,7159123500,47200,47250,47300,47200,244
20250217,140800,7147594200,47200,47200,47250,47150,660
20250217,140700,7116453100,47200,47250,47250,47150,2301
20250217,140600,7007863450,47250,47200,47300,47200,419
20250217,140500,6988076900,47200,47250,47300,47200,425
20250217,140400,6968001800,47250,47250,47250,47200,101
20250217,140300,6963230450,47250,47250,47250,47200,84
20250217,140200,6959262150,47250,47250,47250,47200,1493
20250217,140100,6888780950,47200,47200,47250,47200,158
20250217,140000,6881319300,47200,47300,47300,47200,360
20250217,135900,6864304600,47300,47250,47300,47200,220
20250217,135800,6853909800,47250,47250,47300,47200,261
20250217,135700,6841577700,47200,47250,47300,47200,695
20250217,135600,6808731200,47300,47250,47300,47250,108
20250217,135500,6803626250,47250,47250,47350,47250,385
20250217,135400,6785413250,47200,47250,47300,47200,715
20250217,135300,6751630400,47250,47300,47350,47250,952
20250217,135200,6706636550,47300,47300,47350,47300,105
20250217,135100,6701668300,47300,47300,47350,47300,104
20250217,135000,6696748750,47300,47350,47350,47250,722
20250217,134900,6662622850,47350,47300,47350,47250,158
20250217,134800,6655150000,47300,47300,47300,47250,206
20250217,134700,6645406600,47300,47250,47300,47250,87
20250217,134600,6641292650,47250,47300,47300,47250,58
20250217,134500,6638550350,47250,47300,47300,47250,423
20250217,134400,6618555400,47250,47300,47300,47250,966
20250217,134300,6572903500,47300,47300,47300,47250,364
20250217,134200,6555688800,47250,47350,47350,47250,1969
20250217,134100,6462547400,47350,47350,47350,47300,115
20250217,134000,6457103000,47350,47350,47400,47350,196
20250217,133900,6447821800,47300,47300,47350,47300,317
20250217,133800,6432824100,47300,47350,47350,47300,606
20250217,133700,6404157350,47350,47400,47400,47300,421
20250217,133600,6384221000,47350,47350,47350,47350,13
20250217,133500,6383605450,47350,47400,47400,47350,727
20250217,133400,6349180250,47400,47400,47400,47350,94
20250217,133300,6344727050,47400,47400,47400,47350,96
20250217,133200,6340178500,47400,47400,47400,47400,19
20250217,133100,6339277900,47400,47350,47400,47350,463
20250217,133000,6317341850,47400,47500,47500,47400,478
20250217,132900,6294671350,47500,47500,47500,47500,58
20250217,132800,6291916350,47500,47500,47500,47500,188
20250217,132700,6282986350,47450,47450,47500,47450,1109
20250217,132600,6230356350,47400,47400,47400,47400,480
20250217,132500,6207604350,47400,47400,47400,47350,103
20250217,132400,6202722400,47400,47350,47400,47350,341
20250217,132300,6186570200,47400,47400,47400,47400,46
20250217,132200,6184389800,47400,47450,47450,47400,103
20250217,132100,6179506600,47400,47450,47450,47400,18
20250217,132000,6178652900,47450,47450,47450,47350,297
20250217,131900,6164575850,47450,47450,47450,47400,73
20250217,131800,6161113000,47450,47400,47450,47400,72
20250217,131700,6157696850,47450,47450,47450,47450,66
20250217,131600,6154565150,47450,47400,47450,47400,140
20250217,131500,6147926150,47400,47450,47450,47400,114
20250217,131400,6142517300,47450,47450,47450,47400,201
20250217,131300,6132986900,47450,47450,47450,47450,24
20250217,131200,6131848100,47450,47400,47450,47400,102
20250217,131100,6127013250,47400,47450,47450,47400,54
20250217,131000,6124452950,47400,47450,47500,47400,1094
20250217,130900,6072590750,47450,47500,47500,47450,403
20250217,130800,6053468050,47500,47450,47500,47450,18
20250217,130700,6052613200,47450,47500,47500,47450,101
20250217,130600,6047818350,47450,47450,47500,47450,140
20250217,130500,6041173500,47450,47500,47500,47450,219
20250217,130400,6030778950,47500,47500,47500,47500,66
20250217,130300,6027643950,47450,47450,47450,47400,41
20250217,130200,6025698750,47450,47450,47450,47400,504
20250217,130100,6001786900,47500,47500,47500,47500,58
20250217,130000,5999031900,47500,47500,47500,47500,118
20250217,125900,5993426900,47500,47550,47550,47500,374
20250217,125800,5975661200,47550,47550,47550,47550,34
20250217,125700,5974044500,47500,47550,47550,47500,205
20250217,125600,5964301850,47550,47500,47550,47500,82
20250217,125500,5960403050,47550,47550,47550,47500,100
20250217,125400,5955648400,47550,47550,47550,47500,363
20250217,125300,5938404900,47500,47500,47550,47500,120
20250217,125200,5932704400,47500,47500,47500,47500,779
20250217,125100,5895701900,47500,47500,47500,47450,68
20250217,125000,5892472400,47500,47500,47500,47500,88
20250217,124900,5888292400,47500,47500,47500,47500,55
20250217,124800,5885679900,47450,47550,47550,47450,216
20250217,124700,5875422150,47550,47450,47550,47450,603
20250217,124600,5846789150,47450,47400,47450,47400,102
20250217,124500,5841952000,47450,47450,47450,47400,91
20250217,124400,5837634500,47400,47450,47450,47400,82
20250217,124300,5833745600,47450,47450,47450,47400,93
20250217,124200,5829333650,47500,47450,47500,47450,105
20250217,124100,5824351150,47450,47450,47450,47400,101
20250217,124000,5819558750,47500,47450,47500,47450,135
20250217,123900,5813151700,47450,47450,47450,47400,116
20250217,123800,5807650250,47450,47500,47500,47450,204
20250217,123700,5797960950,47500,47450,47500,47450,86
20250217,123600,5793876300,47450,47500,47500,47450,141
20250217,123500,5787179000,47450,47500,47500,47450,73
20250217,123400,5783711900,47500,47500,47550,47500,71
20250217,123300,5780339350,47500,47500,47500,47500,35
20250217,123200,5778676850,47500,47450,47500,47400,713
20250217,123100,5744834850,47350,47450,47450,47350,243
20250217,123000,5733318500,47400,47400,47450,47400,146
20250217,122900,5726396250,47400,47400,47400,47350,57
20250217,122800,5723694550,47400,47400,47400,47350,257
20250217,122700,5711512850,47400,47400,47400,47400,807
20250217,122600,5673261050,47400,47400,47400,47400,3
20250217,122500,5673118850,47400,47350,47400,47300,204
20250217,122400,5663462400,47350,47300,47350,47300,377
20250217,122300,5645625750,47300,47350,47350,47300,195
20250217,122200,5636399950,47350,47300,47350,47250,394
20250217,122100,5617763800,47300,47350,47350,47300,943
20250217,122000,5573157650,47350,47400,47400,47300,279
20250217,121900,5559949100,47300,47350,47350,47300,136
20250217,121800,5553509600,47300,47300,47350,47300,200
20250217,121700,5544042300,47300,47350,47350,47300,499
20250217,121600,5520435750,47350,47400,47400,47300,981
20250217,121500,5473998850,47400,47400,47450,47350,515
20250217,121400,5449605450,47400,47400,47400,47350,87
20250217,121300,5445483650,47400,47400,47400,47350,71
20250217,121200,5442119400,47450,47400,47450,47350,103
20250217,121100,5437238300,47400,47450,47450,47350,42
20250217,121000,5435247300,47400,47400,47400,47350,456
20250217,120900,5413646050,47400,47450,47450,47400,216
20250217,120800,5403406950,47450,47400,47450,47400,123
20250217,120700,5397575400,47400,47400,47400,47350,284
20250217,120600,5384120200,47350,47350,47400,47350,547
20250217,120500,5358205450,47400,47400,47400,47350,677
20250217,120400,5326142150,47400,47400,47400,47400,72
20250217,120300,5322729350,47400,47400,47400,47400,54
20250217,120200,5320169750,47400,47400,47400,47400,43
20250217,120100,5318131550,47350,47400,47400,47350,128
20250217,120000,5312066350,47400,47400,47450,47400,90
20250217,115900,5307797500,47350,47400,47450,47350,1877
20250217,115800,5218857600,47450,47400,47450,47400,191
20250217,115700,5209800950,47450,47450,47450,47400,65
20250217,115600,5206717350,47400,47450,47450,47400,1656
20250217,115500,5128205050,47400,47450,47450,47400,182
20250217,115400,5119571550,47400,47500,47500,47400,293
20250217,115300,5105670900,47450,47500,47500,47450,42
20250217,115200,5103676700,47450,47500,47500,47450,130
20250217,115100,5097505250,47500,47500,47500,47450,35
20250217,115000,5095843250,47450,47450,47500,47450,261
20250217,114900,5083456100,47500,47500,47500,47450,79
20250217,114800,5079703700,47500,47500,47500,47500,41
20250217,114700,5077756200,47500,47500,47500,47450,77
20250217,114600,5074099200,47500,47450,47500,47450,110
20250217,114500,5068878750,47450,47500,47500,47450,232
20250217,114400,5057860400,47500,47450,47500,47450,32
20250217,114300,5056340900,47500,47550,47550,47500,87
20250217,114200,5052207400,47500,47500,47550,47500,166
20250217,114100,5044320550,47500,47550,47550,47500,87
20250217,114000,5040186200,47550,47500,47550,47450,864
20250217,113900,4999148200,47500,47500,47500,47450,371
20250217,113800,4981541950,47500,47500,47500,47450,51
20250217,113700,4979119850,47500,47450,47500,47450,66
20250217,113600,4975987100,47450,47450,47450,47450,72
20250217,113500,4972570700,47450,47450,47450,47400,423
20250217,113400,4952508800,47400,47400,47450,47400,651
20250217,113300,4921650500,47400,47450,47450,47400,514
20250217,113200,4897277950,47450,47450,47450,47350,2102
20250217,113100,4797583100,47400,47500,47500,47400,244
20250217,113000,4786001800,47500,47550,47550,47350,1690
20250217,112900,4705878700,47500,47550,47550,47500,457
20250217,112800,4684171150,47500,47600,47600,47500,603
20250217,112700,4655502250,47600,47600,47600,47600,64
20250217,112600,4652455850,47550,47650,47650,47550,276
20250217,112500,4639317600,47600,47650,47650,47600,201
20250217,112400,4629747000,47600,47650,47650,47600,143
20250217,112300,4622938450,47600,47650,47650,47600,52
20250217,112200,4620461450,47650,47650,47650,47600,217
20250217,112100,4610128900,47650,47750,47750,47650,845
20250217,112000,4569832950,47750,47750,47750,47750,103
20250217,111900,4564914700,47700,47750,47750,47700,105
20250217,111800,4559905400,47750,47750,47750,47700,107
20250217,111700,4554796900,47750,47700,47750,47700,95
20250217,111600,4550260900,47700,47750,47750,47700,2
20250217,111500,4550165450,47750,47750,47800,47700,104
20250217,111400,4545197600,47750,47800,47800,47750,68
20250217,111300,4541950100,47800,47750,47800,47750,561
20250217,111200,4515160350,47750,47700,47750,47700,72
20250217,111100,4511724450,47700,47700,47750,47700,158
20250217,111000,4504187150,47650,47700,47700,47650,47
20250217,110900,4501946800,47700,47700,47750,47700,91
20250217,110800,4497604350,47700,47600,47700,47600,239
20250217,110700,4486208000,47600,47550,47650,47550,466
20250217,110600,4464038550,47550,47550,47550,47500,149
20250217,110500,4456955050,47600,47600,47600,47500,89
20250217,110400,4452722150,47500,47550,47600,47500,673
20250217,110300,4420724950,47550,47550,47600,47550,112
20250217,110200,4415396750,47550,47650,47650,47550,293
20250217,110100,4401457100,47650,47650,47650,47650,109
20250217,110000,4396263250,47600,47600,47600,47550,441
20250217,105900,4375272000,47550,47550,47550,47500,471
20250217,105800,4352885650,47550,47550,47600,47500,291
20250217,105700,4339049800,47450,47500,47550,47450,244
20250217,105600,4327464100,47500,47550,47550,47500,144
20250217,105500,4320622550,47550,47600,47600,47500,170
20250217,105400,4312540900,47500,47600,47600,47500,551
20250217,105300,4286355200,47600,47600,47600,47600,30
20250217,105200,4284927200,47500,47600,47600,47500,507
20250217,105100,4260819300,47600,47650,47650,47600,55
20250217,105000,4258199650,47650,47650,47650,47550,83
20250217,104900,4254248500,47600,47650,47650,47600,136
20250217,104800,4247771300,47650,47700,47700,47650,85
20250217,104700,4243720050,47700,47700,47700,47700,18
20250217,104600,4242861450,47700,47700,47700,47700,39
20250217,104500,4241001150,47650,47650,47650,47600,104
20250217,104400,4236046200,47600,47700,47700,47600,341
20250217,104300,4219811000,47700,47650,47750,47650,473
20250217,104200,4197235850,47650,47700,47700,47550,370
20250217,104100,4179599950,47700,47750,47750,47700,103
20250217,104000,4174681850,47800,47700,47800,47650,75
20250217,103900,4171103450,47700,47700,47750,47650,641
20250217,103800,4140516250,47700,47600,47700,47500,277
20250217,103700,4127316650,47650,47650,47700,47550,89
20250217,103600,4123076850,47700,47700,47700,47600,136
20250217,103500,4116595550,47750,47800,47800,47600,367
20250217,103400,4099090300,47750,47750,47750,47650,227
20250217,103300,4088257950,47800,47800,47800,47750,266
20250217,103200,4075550250,47800,47750,47800,47750,362
20250217,103100,4058260400,47750,47600,47750,47600,840
20250217,103000,4018221100,47600,47550,47600,47550,165
20250217,102900,4010375200,47500,47500,47550,47500,159
20250217,102800,4002822650,47500,47450,47500,47450,293
20250217,102700,3988914550,47400,47350,47400,47300,337
20250217,102600,3972952750,47300,47300,47350,47300,863
20250217,102500,3932131450,47300,47300,47300,47250,175
20250217,102400,3923856600,47250,47250,47300,47200,552
20250217,102300,3897777250,47250,47250,47250,47200,380
20250217,102200,3879829750,47250,47250,47250,47200,240
20250217,102100,3868491750,47250,47300,47300,47200,635
20250217,102000,3838491950,47300,47350,47350,47200,194
20250217,101900,3829324050,47200,47400,47400,47200,2595
20250217,101800,3706562700,47450,47400,47450,47350,289
20250217,101700,3692864950,47400,47500,47500,47400,481
20250217,101600,3670056800,47450,47500,47500,47400,316
20250217,101500,3655054550,47500,47500,47550,47450,302
20250217,101400,3640711200,47450,47550,47550,47400,702
20250217,101300,3607398450,47500,47550,47550,47500,72
20250217,101200,3603977650,47500,47400,47500,47350,2019
20250217,101100,3508243500,47400,47400,47400,47400,77
20250217,101000,3504593700,47350,47450,47450,47300,821
20250217,100900,3465700550,47400,47350,47450,47300,551
20250217,100800,3439584350,47350,47500,47500,47300,4557
20250217,100700,3223513750,47500,47650,47650,47500,1838
20250217,100600,3136084850,47650,47650,47650,47600,161
20250217,100500,3128416050,47650,47650,47650,47600,319
20250217,100400,3113226950,47650,47650,47650,47600,390
20250217,100300,3094660750,47700,47650,47700,47600,106
20250217,100200,3089610400,47650,47800,47800,47600,508
20250217,100100,3065410700,47800,47700,47850,47650,263
20250217,100000,3052833450,47700,47800,47850,47600,1226
20250217,095900,2994359000,47800,47800,47850,47800,245
20250217,095800,2982642950,47850,47900,47900,47800,400
20250217,095700,2963505150,47850,47950,47950,47850,20
20250217,095600,2962547200,47900,48100,48100,47850,190
20250217,095500,2953439800,48100,48050,48100,47950,555
20250217,095400,2926781800,48050,48100,48100,48050,26
20250217,095300,2925531400,48100,47850,48100,47700,1057
20250217,095200,2874846950,47850,47900,47900,47750,398
20250217,095100,2855807150,47950,47900,47950,47800,419
20250217,095000,2835769350,47900,47900,47900,47900,60
20250217,094900,2832895350,47900,47800,47900,47800,23
20250217,094800,2831794950,47700,47700,47700,47650,98
20250217,094700,2827121150,47700,47750,47750,47650,1417
20250217,094600,2759540450,47750,48000,48000,47750,519
20250217,094500,2734705650,48050,48050,48050,47950,493
20250217,094400,2711043550,48050,48050,48100,48050,58
20250217,094300,2708255650,48050,48050,48050,48000,477
20250217,094200,2685353550,48050,48050,48050,48000,54
20250217,094100,2682760850,48050,48100,48100,48050,44
20250217,094000,2680646400,48050,48200,48200,47950,1019
20250217,093900,2631697550,48200,48250,48300,48050,1420
20250217,093800,2563267900,48200,48100,48200,48100,465
20250217,093700,2540869350,48100,48000,48150,47950,336
20250217,093600,2524711150,47950,47950,47950,47850,296
20250217,093500,2510531150,47950,47800,47950,47800,457
20250217,093400,2488637350,47900,47800,47900,47800,121
20250217,093300,2482853450,47750,47750,47850,47750,571
20250217,093200,2455566350,47700,47850,47850,47650,1541
20250217,093100,2381963200,47850,47850,47850,47850,157
20250217,093000,2374450750,47800,47800,47850,47800,305
20250217,092900,2359865350,47800,47800,47800,47750,563
20250217,092800,2332965850,47750,47750,47800,47700,1169
20250217,092700,2277149850,47750,47750,47750,47700,570
20250217,092600,2249936500,47750,47650,47800,47650,366
20250217,092500,2232468350,47700,47700,47700,47600,479
20250217,092400,2209655350,47650,47600,47650,47550,556
20250217,092300,2183181450,47650,47700,47700,47600,422
20250217,092200,2163067050,47700,47850,47850,47650,2934
20250217,092100,2022939850,47800,48100,48100,47800,2780
20250217,092000,1889635750,48150,48100,48150,48100,178
20250217,091900,1881071750,48000,48200,48200,47900,2884
20250217,091800,1742524600,48200,48200,48250,48200,550
20250217,091700,1715997550,48200,48150,48250,48150,341
20250217,091600,1699554500,48150,48350,48350,48050,1621
20250217,091500,1621462650,48300,48550,48600,48300,689
20250217,091400,1588064050,48550,48600,48650,48550,878
20250217,091300,1545397150,48600,48800,48900,48600,1547
20250217,091200,1469973150,48850,48150,48850,48150,6214
20250217,091100,1168351750,48200,48250,48250,48000,1520
20250217,091000,1095270200,48250,48400,48500,48150,1526
20250217,090900,1021547050,48350,48350,48450,48300,4002
20250217,090800,827779850,48350,48200,48350,48200,3670
20250217,090700,650558950,48150,48100,48200,48000,698
20250217,090600,616983150,48050,48000,48050,47900,2408
20250217,090500,501375050,48000,48050,48050,47800,411
20250217,090400,481667100,48050,48000,48050,47750,2108
20250217,090300,380675100,47850,48000,48000,47750,1425
20250217,090200,312395850,48050,48000,48050,47900,1847
20250217,090100,223715600,48000,47850,48000,47800,1349
20250217,090000,159087000,47850,47700,47900,47700,3329