KissMeData/034950/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,191900,1173283500,85000,85000,85000,85000,15
20250217,191800,1173283500,85000,85000,85000,85000,0
20250217,191700,1173283500,85000,85000,85000,85000,0
20250217,191600,1173283500,85000,85000,85000,85000,0
20250217,191500,1173283500,85000,85000,85000,85000,0
20250217,191400,1173283500,85000,85000,85000,85000,0
20250217,191300,1173283500,85000,85000,85000,85000,0
20250217,191200,1173283500,85000,85000,85000,85000,0
20250217,191100,1173283500,85000,85000,85000,85000,0
20250217,191000,1173283500,85000,85000,85000,85000,0
20250217,190900,1173283500,85000,85000,85000,85000,0
20250217,190800,1173283500,85000,85000,85000,85000,0
20250217,190700,1173283500,85000,85000,85000,85000,0
20250217,190600,1173283500,85000,85000,85000,85000,0
20250217,190500,1173283500,85000,85000,85000,85000,0
20250217,190400,1173283500,85000,85000,85000,85000,0
20250217,190300,1173283500,85000,85000,85000,85000,0
20250217,190200,1173283500,85000,85000,85000,85000,0
20250217,190100,1173283500,85000,85000,85000,85000,0
20250217,190000,1173283500,85000,85000,85000,85000,0
20250217,185900,1173283500,85000,85000,85000,85000,0
20250217,185800,1173283500,85000,85000,85000,85000,0
20250217,185700,1173283500,85000,85000,85000,85000,0
20250217,185600,1173283500,85000,85000,85000,85000,0
20250217,185500,1173283500,85000,85000,85000,85000,0
20250217,185400,1173283500,85000,85000,85000,85000,0
20250217,185300,1173283500,85000,85000,85000,85000,0
20250217,185200,1173283500,85000,85000,85000,85000,0
20250217,185100,1173283500,85000,85000,85000,85000,0
20250217,185000,1173283500,85000,85000,85000,85000,0
20250217,184900,1173283500,85000,85000,85000,85000,15
20250217,184800,1173283500,85000,85000,85000,85000,0
20250217,184700,1173283500,85000,85000,85000,85000,0
20250217,184600,1173283500,85000,85000,85000,85000,0
20250217,184500,1173283500,85000,85000,85000,85000,0
20250217,184400,1173283500,85000,85000,85000,85000,0
20250217,184300,1173283500,85000,85000,85000,85000,0
20250217,184200,1173283500,85000,85000,85000,85000,0
20250217,184100,1173283500,85000,85000,85000,85000,0
20250217,184000,1173283500,85000,85000,85000,85000,0
20250217,183900,1173283500,85000,85000,85000,85000,0
20250217,183800,1173283500,85000,85000,85000,85000,0
20250217,183700,1173283500,85000,85000,85000,85000,0
20250217,183600,1173283500,85000,85000,85000,85000,0
20250217,183500,1173283500,85000,85000,85000,85000,0
20250217,183400,1173283500,85000,85000,85000,85000,0
20250217,183300,1173283500,85000,85000,85000,85000,0
20250217,183200,1173283500,85000,85000,85000,85000,0
20250217,183100,1173283500,85000,85000,85000,85000,0
20250217,183000,1173283500,85000,85000,85000,85000,0
20250217,182900,1173283500,85000,85000,85000,85000,0
20250217,182800,1173283500,85000,85000,85000,85000,0
20250217,182700,1173283500,85000,85000,85000,85000,0
20250217,182600,1173283500,85000,85000,85000,85000,0
20250217,182500,1173283500,85000,85000,85000,85000,0
20250217,182400,1173283500,85000,85000,85000,85000,0
20250217,182300,1173283500,85000,85000,85000,85000,0
20250217,182200,1173283500,85000,85000,85000,85000,0
20250217,182100,1173283500,85000,85000,85000,85000,0
20250217,182000,1173283500,85000,85000,85000,85000,0
20250217,181900,1173283500,85000,85000,85000,85000,15
20250217,181800,1173283500,85000,85000,85000,85000,0
20250217,181700,1173283500,85000,85000,85000,85000,0
20250217,181600,1173283500,85000,85000,85000,85000,0
20250217,181500,1173283500,85000,85000,85000,85000,0
20250217,181400,1173283500,85000,85000,85000,85000,0
20250217,181300,1173283500,85000,85000,85000,85000,0
20250217,181200,1173283500,85000,85000,85000,85000,0
20250217,181100,1173283500,85000,85000,85000,85000,0
20250217,181000,1173283500,85000,85000,85000,85000,0
20250217,180900,1173283500,85000,85000,85000,85000,0
20250217,180800,1173283500,85000,85000,85000,85000,0
20250217,180700,1173283500,85000,85000,85000,85000,0
20250217,180600,1173283500,85000,85000,85000,85000,0
20250217,180500,1173283500,85000,85000,85000,85000,0
20250217,180400,1173283500,85000,85000,85000,85000,0
20250217,180300,1173283500,85000,85000,85000,85000,0
20250217,180200,1173283500,85000,85000,85000,85000,0
20250217,180100,1173283500,85000,85000,85000,85000,0
20250217,180000,1173283500,85000,85000,85000,85000,0
20250217,175900,1173283500,85000,85000,85000,85000,0
20250217,175800,1173283500,85000,85000,85000,85000,0
20250217,175700,1173283500,85000,85000,85000,85000,0
20250217,175600,1173283500,85000,85000,85000,85000,0
20250217,175500,1173283500,85000,85000,85000,85000,0
20250217,175400,1173283500,85000,85000,85000,85000,0
20250217,175300,1173283500,85000,85000,85000,85000,0
20250217,175200,1173283500,85000,85000,85000,85000,0
20250217,175100,1173283500,85000,85000,85000,85000,0
20250217,175000,1173283500,85000,85000,85000,85000,0
20250217,174900,1173283500,85000,85000,85000,85000,15
20250217,174800,1173283500,85000,85000,85000,85000,0
20250217,174700,1173283500,85000,85000,85000,85000,0
20250217,174600,1173283500,85000,85000,85000,85000,0
20250217,174500,1173283500,85000,85000,85000,85000,0
20250217,174400,1173283500,85000,85000,85000,85000,0
20250217,174300,1173283500,85000,85000,85000,85000,0
20250217,174200,1173283500,85000,85000,85000,85000,0
20250217,174100,1173283500,85000,85000,85000,85000,0
20250217,174000,1173283500,85000,85000,85000,85000,0
20250217,173900,1173283500,85000,85000,85000,85000,0
20250217,173800,1173283500,85000,85000,85000,85000,0
20250217,173700,1173283500,85000,85000,85000,85000,0
20250217,173600,1173283500,85000,85000,85000,85000,0
20250217,173500,1173283500,85000,85000,85000,85000,0
20250217,173400,1173283500,85000,85000,85000,85000,0
20250217,173300,1173283500,85000,85000,85000,85000,0
20250217,173200,1173283500,85000,85000,85000,85000,0
20250217,173100,1173283500,85000,85000,85000,85000,0
20250217,173000,1173283500,85000,85000,85000,85000,0
20250217,172900,1173283500,85000,85000,85000,85000,0
20250217,172800,1173283500,85000,85000,85000,85000,0
20250217,172700,1173283500,85000,85000,85000,85000,0
20250217,172600,1173283500,85000,85000,85000,85000,0
20250217,172500,1173283500,85000,85000,85000,85000,0
20250217,172400,1173283500,85000,85000,85000,85000,0
20250217,172300,1173283500,85000,85000,85000,85000,0
20250217,172200,1173283500,85000,85000,85000,85000,0
20250217,172100,1173283500,85000,85000,85000,85000,0
20250217,172000,1173283500,85000,85000,85000,85000,0
20250217,171900,1173283500,85000,85000,85000,85000,15
20250217,171800,1173283500,85000,85000,85000,85000,0
20250217,171700,1173283500,85000,85000,85000,85000,0
20250217,171600,1173283500,85000,85000,85000,85000,0
20250217,171500,1173283500,85000,85000,85000,85000,0
20250217,171400,1173283500,85000,85000,85000,85000,0
20250217,171300,1173283500,85000,85000,85000,85000,0
20250217,171200,1173283500,85000,85000,85000,85000,0
20250217,171100,1173283500,85000,85000,85000,85000,0
20250217,171000,1173283500,85000,85000,85000,85000,0
20250217,170900,1173283500,85000,85000,85000,85000,0
20250217,170800,1173283500,85000,85000,85000,85000,0
20250217,170700,1173283500,85000,85000,85000,85000,0
20250217,170600,1173283500,85000,85000,85000,85000,0
20250217,170500,1173283500,85000,85000,85000,85000,0
20250217,170400,1173283500,85000,85000,85000,85000,0
20250217,170300,1173283500,85000,85000,85000,85000,0
20250217,170200,1173283500,85000,85000,85000,85000,0
20250217,170100,1173283500,85000,85000,85000,85000,0
20250217,170000,1173283500,85000,85000,85000,85000,0
20250217,165900,1173283500,85000,85000,85000,85000,0
20250217,165800,1173283500,85000,85000,85000,85000,0
20250217,165700,1173283500,85000,85000,85000,85000,0
20250217,165600,1173283500,85000,85000,85000,85000,0
20250217,165500,1173283500,85000,85000,85000,85000,0
20250217,165400,1173283500,85000,85000,85000,85000,0
20250217,165300,1173283500,85000,85000,85000,85000,0
20250217,165200,1173283500,85000,85000,85000,85000,0
20250217,165100,1173283500,85000,85000,85000,85000,0
20250217,165000,1173283500,85000,85000,85000,85000,0
20250217,164900,1173283500,85000,85000,85000,85000,15
20250217,164800,1173283500,85000,85000,85000,85000,0
20250217,164700,1173283500,85000,85000,85000,85000,0
20250217,164600,1173283500,85000,85000,85000,85000,0
20250217,164500,1173283500,85000,85000,85000,85000,0
20250217,164400,1173283500,85000,85000,85000,85000,0
20250217,164300,1173283500,85000,85000,85000,85000,0
20250217,164200,1173283500,85000,85000,85000,85000,0
20250217,164100,1173283500,85000,85000,85000,85000,0
20250217,164000,1173283500,85000,85000,85000,85000,0
20250217,163900,1173283500,85000,85000,85000,85000,0
20250217,163800,1173283500,85000,85000,85000,85000,0
20250217,163700,1173283500,85000,85000,85000,85000,0
20250217,163600,1173283500,85000,85000,85000,85000,0
20250217,163500,1173283500,85000,85000,85000,85000,0
20250217,163400,1173283500,85000,85000,85000,85000,0
20250217,163300,1173283500,85000,85000,85000,85000,0
20250217,163200,1173283500,85000,85000,85000,85000,0
20250217,163100,1173283500,85000,85000,85000,85000,0
20250217,163000,1173283500,85000,85000,85000,85000,0
20250217,162900,1173283500,85000,85000,85000,85000,0
20250217,162800,1173283500,85000,85000,85000,85000,0
20250217,162700,1173283500,85000,85000,85000,85000,0
20250217,162600,1173283500,85000,85000,85000,85000,0
20250217,162500,1173283500,85000,85000,85000,85000,0
20250217,162400,1173283500,85000,85000,85000,85000,0
20250217,162300,1173283500,85000,85000,85000,85000,0
20250217,162200,1173283500,85000,85000,85000,85000,0
20250217,162100,1173283500,85000,85000,85000,85000,0
20250217,162000,1173283500,85000,85000,85000,85000,0
20250217,161900,1173283500,85000,85000,85000,85000,15
20250217,161800,1173283500,85000,85000,85000,85000,0
20250217,161700,1173283500,85000,85000,85000,85000,0
20250217,161600,1173283500,85000,85000,85000,85000,0
20250217,161500,1173283500,85000,85000,85000,85000,0
20250217,161400,1173283500,85000,85000,85000,85000,0
20250217,161300,1173283500,85000,85000,85000,85000,0
20250217,161200,1173283500,85000,85000,85000,85000,0
20250217,161100,1173283500,85000,85000,85000,85000,0
20250217,161000,1173283500,85000,85000,85000,85000,0
20250217,160900,1173283500,85000,85000,85000,85000,0
20250217,160800,1173283500,85000,85000,85000,85000,0
20250217,160700,1173283500,85000,85000,85000,85000,0
20250217,160600,1173283500,85000,85000,85000,85000,0
20250217,160500,1173283500,85000,85000,85000,85000,0
20250217,160400,1173283500,85000,85000,85000,85000,0
20250217,160300,1173283500,85000,85000,85000,85000,0
20250217,160200,1173283500,85000,85000,85000,85000,0
20250217,160100,1173283500,85000,85000,85000,85000,0
20250217,160000,1173283500,85000,85000,85000,85000,0
20250217,155900,1173283500,85000,85000,85000,85000,0
20250217,155800,1173283500,85000,85000,85000,85000,0
20250217,155700,1173283500,85000,85000,85000,85000,0
20250217,155600,1173283500,85000,85000,85000,85000,0
20250217,155500,1173283500,85000,85000,85000,85000,0
20250217,155400,1173283500,85000,85000,85000,85000,0
20250217,155300,1173283500,85000,85000,85000,85000,0
20250217,155200,1173283500,85000,85000,85000,85000,0
20250217,155100,1173283500,85000,85000,85000,85000,0
20250217,155000,1173283500,85000,85000,85000,85000,0
20250217,154900,1173283500,85000,85000,85000,85000,15
20250217,154800,1173283500,85000,85000,85000,85000,0
20250217,154700,1173283500,85000,85000,85000,85000,0
20250217,154600,1173283500,85000,85000,85000,85000,0
20250217,154500,1173283500,85000,85000,85000,85000,0
20250217,154400,1173283500,85000,85000,85000,85000,0
20250217,154300,1173283500,85000,85000,85000,85000,0
20250217,154200,1173283500,85000,85000,85000,85000,0
20250217,154100,1173283500,85000,85000,85000,85000,0
20250217,154000,1173283500,85000,85000,85000,85000,0
20250217,153900,1173283500,85000,85000,85000,85000,0
20250217,153800,1173283500,85000,85000,85000,85000,0
20250217,153700,1173283500,85000,85000,85000,85000,0
20250217,153600,1173283500,85000,85000,85000,85000,0
20250217,153500,1173283500,85000,85000,85000,85000,0
20250217,153400,1173283500,85000,85000,85000,85000,0
20250217,153300,1173283500,85000,85000,85000,85000,0
20250217,153200,1173283500,85000,85000,85000,85000,0
20250217,153100,1173283500,85000,85000,85000,85000,0
20250217,153000,1173283500,85000,85000,85000,85000,15
20250217,152900,1172008500,85000,85000,85000,85000,0
20250217,152800,1172008500,85000,85000,85000,85000,0
20250217,152700,1172008500,85000,85000,85000,85000,0
20250217,152600,1172008500,85000,85000,85000,85000,0
20250217,152500,1172008500,85000,85000,85000,85000,0
20250217,152400,1172008500,85000,85000,85000,85000,0
20250217,152300,1172008500,85000,85000,85000,85000,0
20250217,152200,1172008500,85000,85000,85000,85000,0
20250217,152100,1172008500,85000,85000,85000,85000,0
20250217,152000,1172008500,85000,85000,85000,85000,0
20250217,151900,1172008500,85000,85000,85000,85000,2
20250217,151800,1171838500,85000,85000,85000,85000,0
20250217,151700,1171838500,85000,85000,85000,85000,0
20250217,151600,1171838500,85000,85000,85000,85000,0
20250217,151500,1171838500,85000,84700,85000,84700,20
20250217,151400,1170144000,85000,85000,85000,85000,12
20250217,151300,1169124000,85000,84900,85000,84900,16
20250217,151200,1167765500,84900,84900,84900,84900,2
20250217,151100,1167595700,84700,84700,84700,84700,0
20250217,151000,1167595700,84700,84700,84700,84700,4
20250217,150900,1167256900,84900,84900,84900,84900,0
20250217,150800,1167256900,84900,84900,84900,84900,0
20250217,150700,1167256900,84900,84900,84900,84900,0
20250217,150600,1167256900,84900,84900,84900,84900,0
20250217,150500,1167256900,84900,84900,84900,84900,0
20250217,150400,1167256900,84900,84900,84900,84900,5
20250217,150300,1166832400,85000,85000,85000,85000,0
20250217,150200,1166832400,85000,85000,85000,85000,0
20250217,150100,1166832400,85000,84600,85000,84600,40
20250217,150000,1163446400,84600,84500,84600,84400,43
20250217,145900,1159811000,84500,84400,84500,84400,20
20250217,145800,1158122800,84500,84500,84500,84500,36
20250217,145700,1155080800,84500,84500,84500,84500,20
20250217,145600,1153390800,84500,84500,84500,84400,39
20250217,145500,1150097100,84600,84500,84600,84500,28
20250217,145400,1147730300,84500,84500,84600,84500,40
20250217,145300,1144350100,84500,84500,84500,84500,39
20250217,145200,1141054600,84500,84400,84500,84400,57
20250217,145100,1136240200,84500,84500,84500,84500,18
20250217,145000,1134719200,84600,84500,84600,84500,23
20250217,144900,1132775500,84500,84500,84500,84500,38
20250217,144800,1129564500,84500,84500,84500,84500,20
20250217,144700,1127874500,84500,84500,84600,84500,42
20250217,144600,1124325200,84600,84400,84600,84400,83
20250217,144500,1117315300,84500,84500,84500,84500,2
20250217,144400,1117146300,84600,84300,84600,84300,235
20250217,144300,1097311200,84400,84300,84400,84300,53
20250217,144200,1092840800,84300,84400,84400,84300,29
20250217,144100,1090395000,84400,84400,84400,84400,56
20250217,144000,1085668600,84400,84400,84400,84400,2
20250217,143900,1085499800,84500,84400,84500,84400,52
20250217,143800,1081110300,84400,84400,84400,84400,20
20250217,143700,1079422300,84400,84400,84400,84400,38
20250217,143600,1076215100,84400,84400,84500,84400,27
20250217,143500,1073935800,84400,84500,84500,84400,57
20250217,143400,1069123100,84500,84300,84500,84300,49
20250217,143300,1064988600,84300,84300,84500,84200,235
20250217,143200,1045190200,84400,84300,84400,84300,139
20250217,143100,1033468400,84400,84400,84500,84400,73
20250217,143000,1027304400,84500,84400,84500,84400,27
20250217,142900,1025024900,84400,84500,84500,84400,25
20250217,142800,1022914200,84500,84500,84500,84400,132
20250217,142700,1011768100,84500,84500,84600,84400,86
20250217,142600,1004502700,84600,84600,84700,84500,72
20250217,142500,998416600,84600,84600,84600,84600,37
20250217,142400,995286400,84600,84600,84600,84600,38
20250217,142300,992071600,84600,84700,84700,84600,33
20250217,142200,989278500,84700,84600,84700,84600,43
20250217,142100,985640300,84600,84500,84600,84500,29
20250217,142000,983188700,84500,84500,84600,84500,69
20250217,141900,977355200,84500,84600,84600,84500,22
20250217,141800,975496100,84500,84500,84600,84500,39
20250217,141700,972200500,84500,84500,84600,84500,38
20250217,141600,968989300,84400,84400,84500,84400,51
20250217,141500,964681900,84400,84500,84500,84400,20
20250217,141400,962992100,84500,84500,84500,84500,39
20250217,141300,959696600,84500,84500,84500,84500,45
20250217,141200,955894100,84500,84500,84500,84500,11
20250217,141100,954964600,84600,84500,84600,84500,28
20250217,141000,952597800,84600,84300,84600,84300,44
20250217,140900,948880100,84400,84300,84400,84300,58
20250217,140800,943986900,84300,84300,84300,84300,37
20250217,140700,940867800,84300,84200,84300,84200,58
20250217,140600,935980400,84200,84200,84200,84200,39
20250217,140500,932696600,84200,84200,84200,84200,20
20250217,140400,931012600,84200,84400,84400,84200,69
20250217,140300,925197000,84400,84300,84900,84300,129
20250217,140200,914318200,84200,84200,84200,84200,62
20250217,140100,909097800,84300,84200,84300,84200,22
20250217,140000,907245200,84200,84200,84200,84200,20
20250217,135900,905561200,84200,84200,84200,84200,42
20250217,135800,902024800,84200,84200,84200,84200,20
20250217,135700,900340800,84200,84200,84200,84200,38
20250217,135600,897141200,84300,84200,84300,84200,47
20250217,135500,893183100,84200,84200,84300,84200,44
20250217,135400,889477400,84300,84200,84300,84200,23
20250217,135300,887540500,84400,84300,84400,84200,27
20250217,135200,885266400,84300,84200,84300,84200,48
20250217,135100,881220200,84300,84300,84400,84300,220
20250217,135000,862672600,84400,84300,84500,84300,61
20250217,134900,857528000,84400,84400,84400,84300,26
20250217,134800,855333800,84400,84400,84400,84400,24
20250217,134700,853308200,84400,84500,84500,84400,45
20250217,134600,849507600,84500,84600,84600,84500,30
20250217,134500,846971600,84700,84400,84700,84400,23
20250217,134400,845028000,84500,84500,84500,84500,38
20250217,134300,841817000,84500,84500,84600,84500,71
20250217,134200,835817400,84600,84600,84600,84600,41
20250217,134100,832348800,84700,84700,84700,84700,2
20250217,134000,832179400,84600,84600,84600,84600,8
20250217,133900,831502600,84600,84600,84600,84600,0
20250217,133800,831502600,84600,84600,84600,84600,0
20250217,133700,831502600,84600,84600,84600,84600,0
20250217,133600,831502600,84600,84600,84600,84600,0
20250217,133500,831502600,84600,84600,84600,84600,51
20250217,133400,827188000,84800,84800,84800,84600,244
20250217,133300,806534200,84800,84800,84800,84800,0
20250217,133200,806534200,84800,84900,84900,84800,104
20250217,133100,797713400,85000,85000,85000,85000,5
20250217,133000,797288400,85000,85000,85000,85000,1
20250217,132900,797203400,85000,85000,85000,85000,0
20250217,132800,797203400,85000,85000,85000,85000,14
20250217,132700,796013400,84900,84900,84900,84900,3
20250217,132600,795758700,84900,84900,85000,84900,22
20250217,132500,793890700,84900,84900,84900,84900,0
20250217,132400,793890700,84900,84900,84900,84900,0
20250217,132300,793890700,84900,84900,84900,84900,0
20250217,132200,793890700,84900,84900,84900,84900,0
20250217,132100,793890700,84900,84900,84900,84900,0
20250217,132000,793890700,84900,84900,84900,84900,1
20250217,131900,793805800,85100,85100,85100,85100,0
20250217,131800,793805800,85100,85000,85100,84900,139
20250217,131700,782000900,85300,85300,85300,84900,198
20250217,131600,765172400,85300,85300,85300,85300,0
20250217,131500,765172400,85300,85300,85300,85300,0
20250217,131400,765172400,85300,85300,85300,85300,5
20250217,131300,764745900,85300,85100,85300,85100,15
20250217,131200,763467200,85000,85000,85000,85000,0
20250217,131100,763467200,85000,85000,85000,85000,3
20250217,131000,763212200,84900,84900,84900,84900,0
20250217,130900,763212200,84900,84900,84900,84900,0
20250217,130800,763212200,84900,84900,84900,84900,0
20250217,130700,763212200,84900,84900,84900,84900,0
20250217,130600,763212200,84900,84900,84900,84900,0
20250217,130500,763212200,84900,84800,84900,84800,8
20250217,130400,762533100,85100,84700,85100,84700,68
20250217,130300,756771700,84800,84800,84800,84800,0
20250217,130200,756771700,84800,84600,84800,84600,58
20250217,130100,751863300,84500,84500,84500,84500,8
20250217,130000,751187300,84600,84700,84800,84500,330
20250217,125900,723278700,84900,84900,84900,84900,10
20250217,125800,722429700,84800,84800,84800,84800,47
20250217,125700,718444100,84800,84800,84800,84800,0
20250217,125600,718444100,84800,84800,84800,84800,0
20250217,125500,718444100,84800,84800,84800,84800,0
20250217,125400,718444100,84800,84800,84800,84800,0
20250217,125300,718444100,84800,84900,84900,84700,381
20250217,125200,686147200,85000,85000,85000,85000,0
20250217,125100,686147200,85000,85000,85000,85000,0
20250217,125000,686147200,85000,85000,85000,85000,11
20250217,124900,685212200,85000,85000,85000,85000,3
20250217,124800,684957200,85000,85000,85000,85000,0
20250217,124700,684957200,85000,85000,85300,85000,49
20250217,124600,680790200,85500,85100,85500,84600,725
20250217,124500,619331100,85300,85300,85300,85300,0
20250217,124400,619331100,85300,85300,85300,85300,0
20250217,124300,619331100,85300,85100,85300,85100,13
20250217,124200,618224600,85100,85100,85100,85100,0
20250217,124100,618224600,85100,85100,85100,85100,49
20250217,124000,614054700,85100,85100,85200,85100,29
20250217,123900,611586000,85100,85100,85100,85100,5
20250217,123800,611160500,85100,85400,85400,85100,81
20250217,123700,604261300,85300,85200,85300,85200,122
20250217,123600,593864500,85200,85000,85300,85000,124
20250217,123500,583319200,84900,84800,84900,84800,80
20250217,123400,576533800,84800,84800,84800,84800,0
20250217,123300,576533800,84800,84800,84800,84800,0
20250217,123200,576533800,84800,84800,84800,84800,0
20250217,123100,576533800,84800,84800,84800,84800,0
20250217,123000,576533800,84800,84800,84800,84800,5
20250217,122900,576109800,84800,84800,84800,84800,0
20250217,122800,576109800,84800,84800,84800,84800,0
20250217,122700,576109800,84800,84800,84800,84800,0
20250217,122600,576109800,84800,84800,84800,84800,1
20250217,122500,576025000,84800,84800,84800,84800,4
20250217,122400,575685800,84800,84800,84800,84800,1
20250217,122300,575601000,84700,84700,84700,84700,7
20250217,122200,575008100,84700,84700,84700,84700,0
20250217,122100,575008100,84700,84700,84700,84700,0
20250217,122000,575008100,84700,84700,84700,84700,1
20250217,121900,574923400,84700,84700,84700,84700,36
20250217,121800,571874200,84700,84700,84700,84700,0
20250217,121700,571874200,84700,84700,84700,84700,4
20250217,121600,571535400,84600,84600,84600,84600,0
20250217,121500,571535400,84600,84600,84600,84600,2
20250217,121400,571366200,84700,84700,84700,84700,0
20250217,121300,571366200,84700,84700,84700,84700,0
20250217,121200,571366200,84700,84600,84700,84600,29
20250217,121100,568912600,84600,84600,84600,84600,5
20250217,121000,568489600,84600,84600,84600,84600,0
20250217,120900,568489600,84600,84400,84600,84400,33
20250217,120800,565703000,84400,84400,84400,84400,3
20250217,120700,565449800,84400,84400,84400,84400,1
20250217,120600,565365400,84400,84400,84400,84400,0
20250217,120500,565365400,84400,84400,84400,84400,0
20250217,120400,565365400,84400,84400,84400,84400,0
20250217,120300,565365400,84400,84400,84400,84400,0
20250217,120200,565365400,84400,84400,84400,84400,0
20250217,120100,565365400,84400,84400,84400,84400,0
20250217,120000,565365400,84400,84400,84400,84400,3
20250217,115900,565112200,84400,84400,84400,84400,0
20250217,115800,565112200,84400,84400,84400,84400,1
20250217,115700,565027800,84400,84400,84400,84400,6
20250217,115600,564521400,84400,84300,84400,84300,51
20250217,115500,560221000,84300,84300,84300,84300,20
20250217,115400,558535000,84300,84300,84300,84300,13
20250217,115300,557439100,84200,84200,84200,84200,165
20250217,115200,543546100,84200,84300,84300,84200,33
20250217,115100,540764800,84300,84400,84400,84300,102
20250217,115000,532166000,84300,84300,84300,84300,1
20250217,114900,532081700,84300,84300,84300,84300,0
20250217,114800,532081700,84300,84300,84300,84300,2
20250217,114700,531913100,84400,84400,84400,84400,0
20250217,114600,531913100,84400,84400,84400,84400,0
20250217,114500,531913100,84400,84400,84400,84400,1
20250217,114400,531828700,84400,84400,84400,84400,8
20250217,114300,531153500,84400,84400,84400,84400,0
20250217,114200,531153500,84400,84400,84400,84400,0
20250217,114100,531153500,84400,84400,84400,84400,2
20250217,114000,530984700,84200,84200,84200,84200,0
20250217,113900,530984700,84200,84200,84200,84200,1
20250217,113800,530900500,84200,84200,84200,84200,1
20250217,113700,530816300,84400,84400,84400,84400,0
20250217,113600,530816300,84400,84300,84400,84200,201
20250217,113500,513886100,84400,84400,84400,84400,0
20250217,113400,513886100,84400,84400,84400,84400,0
20250217,113300,513886100,84400,84400,84400,84300,87
20250217,113200,506551200,84400,84400,84400,84400,1
20250217,113100,506466800,84300,84300,84300,84300,0
20250217,113000,506466800,84300,84300,84300,84300,0
20250217,112900,506466800,84300,84500,84500,84300,209
20250217,112800,488846100,84600,84600,84600,84600,0
20250217,112700,488846100,84600,84600,84600,84400,281
20250217,112600,465100900,84900,84900,84900,84900,0
20250217,112500,465100900,84900,84900,84900,84900,0
20250217,112400,465100900,84900,84900,84900,84700,42
20250217,112300,461543100,84900,84900,84900,84700,66
20250217,112200,455949800,84900,84800,84900,84800,8
20250217,112100,455270700,84800,84700,84800,84700,38
20250217,112000,452051600,84500,84500,84500,84500,0
20250217,111900,452051600,84500,84500,84500,84500,0
20250217,111800,452051600,84500,84500,84500,84500,0
20250217,111700,452051600,84500,84500,84500,84500,1
20250217,111600,451967100,84600,84500,84600,84500,10
20250217,111500,451121400,84500,84600,84600,84400,445
20250217,111400,413541900,84800,84700,84800,84700,22
20250217,111300,411677700,84700,84700,84700,84700,0
20250217,111200,411677700,84700,84700,84700,84700,0
20250217,111100,411677700,84700,84700,84700,84700,7
20250217,111000,411084800,84700,84700,84700,84700,5
20250217,110900,410661300,84700,84700,84700,84700,10
20250217,110800,409814300,84700,84700,84800,84500,513
20250217,110700,366429600,84800,84800,84800,84800,0
20250217,110600,366429600,84800,84800,84800,84800,69
20250217,110500,360578400,84900,84800,84900,84800,18
20250217,110400,359051800,84800,84800,84800,84800,0
20250217,110300,359051800,84800,84800,84800,84800,0
20250217,110200,359051800,84800,84800,84800,84800,0
20250217,110100,359051800,84800,84800,84800,84800,0
20250217,110000,359051800,84800,84900,84900,84800,4
20250217,105900,358712500,84800,84800,84800,84800,0
20250217,105800,358712500,84800,84800,84800,84800,0
20250217,105700,358712500,84800,84800,84800,84800,0
20250217,105600,358712500,84800,84800,84800,84800,3
20250217,105500,358458100,84800,84800,84800,84800,5
20250217,105400,358034100,84800,84800,84800,84800,5
20250217,105300,357610100,84800,84800,84800,84800,0
20250217,105200,357610100,84800,84800,84800,84800,5
20250217,105100,357186100,84800,84800,84800,84800,0
20250217,105000,357186100,84800,84800,84800,84700,117
20250217,104900,347274200,84800,84800,84800,84800,7
20250217,104800,346680600,84900,84900,84900,84900,0
20250217,104700,346680600,84900,85000,85000,84900,22
20250217,104600,344811700,85000,85000,85000,85000,0
20250217,104500,344811700,85000,85000,85000,85000,1
20250217,104400,344726700,85000,84900,85200,84900,86
20250217,104300,337418600,84800,85000,85000,84800,506
20250217,104200,294474600,85200,85200,85200,85200,0
20250217,104100,294474600,85200,85200,85200,85200,29
20250217,104000,292003800,85000,85000,85000,85000,0
20250217,103900,292003800,85000,85100,85100,85000,40
20250217,103800,288603700,85100,85200,85200,85100,11
20250217,103700,287667500,85200,85200,85200,85200,0
20250217,103600,287667500,85200,85200,85200,85200,0
20250217,103500,287667500,85200,85200,85200,85200,0
20250217,103400,287667500,85200,85200,85200,85200,1
20250217,103300,287582300,85100,85200,85200,85100,127
20250217,103200,276769600,85300,85300,85300,85300,68
20250217,103100,270969200,85200,85200,85200,85200,18
20250217,103000,269435600,85100,85100,85100,85100,60
20250217,102900,264329600,84900,84900,84900,84900,22
20250217,102800,262461800,85000,85000,85000,85000,10
20250217,102700,261611800,85100,85100,85100,85000,53
20250217,102600,257106500,85100,85100,85100,85100,1
20250217,102500,257021400,85100,85100,85100,85100,9
20250217,102400,256255500,85100,85100,85100,85100,8
20250217,102300,255574700,85100,85100,85100,85100,4
20250217,102200,255234300,85100,85100,85100,85100,0
20250217,102100,255234300,85100,85100,85100,85100,3
20250217,102000,254979000,85100,85100,85100,85100,2
20250217,101900,254808800,85200,85000,85200,85000,124
20250217,101800,244265400,84900,84900,84900,84900,1
20250217,101700,244180500,84900,84900,84900,84900,0
20250217,101600,244180500,84900,84900,84900,84900,5
20250217,101500,243756000,85000,85000,85000,85000,21
20250217,101400,241971000,85000,85000,85000,85000,1
20250217,101300,241886000,85000,85000,85000,84900,84
20250217,101200,234752000,85000,84800,85000,84800,76
20250217,101100,228303600,84800,84800,84800,84800,13
20250217,101000,227201200,84800,85000,85000,84800,51
20250217,100900,222876200,84800,84800,84800,84800,20
20250217,100800,221180200,85000,84900,85000,84900,96
20250217,100700,213028400,84900,84900,84900,84900,10
20250217,100600,212179400,84900,84800,84900,84800,110
20250217,100500,202850000,84800,84800,84800,84800,2
20250217,100400,202680400,84800,84800,84800,84800,0
20250217,100300,202680400,84800,84800,84800,84800,0
20250217,100200,202680400,84800,84900,84900,84800,6
20250217,100100,202171200,84900,84800,84900,84800,30
20250217,100000,199627000,84900,84900,84900,84900,1
20250217,095900,199542100,84900,84900,84900,84900,2
20250217,095800,199372300,84900,84900,84900,84900,0
20250217,095700,199372300,84900,84900,84900,84900,0
20250217,095600,199372300,84900,84900,84900,84900,0
20250217,095500,199372300,84900,84900,84900,84900,1
20250217,095400,199287400,84900,84900,84900,84900,0
20250217,095300,199287400,84900,84900,84900,84900,0
20250217,095200,199287400,84900,84900,84900,84900,0
20250217,095100,199287400,84900,84900,84900,84900,62
20250217,095000,194023600,84900,84900,84900,84900,2
20250217,094900,193853800,85000,84900,85000,84900,102
20250217,094800,185193900,84900,84900,84900,84900,56
20250217,094700,180439500,84900,84900,84900,84900,3
20250217,094600,180184800,84900,85400,85400,84900,185
20250217,094500,164435100,85200,84800,85400,84600,524
20250217,094400,119885100,84800,84800,84800,84800,1
20250217,094300,119800300,84800,84700,84800,84700,19
20250217,094200,118190400,84700,84700,84700,84700,3
20250217,094100,117936300,84700,84700,84700,84700,3
20250217,094000,117682200,84700,84700,84700,84700,21
20250217,093900,115903500,84700,84700,84700,84700,3
20250217,093800,115649400,84600,84700,84700,84600,57
20250217,093700,110823200,84700,84700,84700,84700,0
20250217,093600,110823200,84700,84700,84700,84700,1
20250217,093500,110738500,84700,84700,84700,84700,6
20250217,093400,110230300,84600,84600,84600,84600,9
20250217,093300,109468900,84600,84600,84600,84600,2
20250217,093200,109299700,84700,84700,84700,84600,59
20250217,093100,104307400,84700,84700,84700,84700,31
20250217,093000,101681700,84700,84600,84700,84600,10
20250217,092900,100835500,84600,84700,84700,84600,56
20250217,092800,96097300,84700,84700,84700,84700,0
20250217,092700,96097300,84700,84700,84700,84700,4
20250217,092600,95758500,84500,84500,84500,84500,0
20250217,092500,95758500,84500,84500,84500,84500,0
20250217,092400,95758500,84500,84500,84500,84500,0
20250217,092300,95758500,84500,84500,84500,84500,50
20250217,092200,91533500,84700,84500,84700,84500,44
20250217,092100,87813900,84500,84500,84500,84500,0
20250217,092000,87813900,84500,84500,84500,84500,1
20250217,091900,87729400,84300,84300,84300,84300,0
20250217,091800,87729400,84300,84400,84400,84300,50
20250217,091700,83514300,84300,84300,84300,84300,166
20250217,091600,69520500,84400,84400,84400,84400,20
20250217,091500,67832500,84400,84400,84400,84400,10
20250217,091400,66988500,84400,84400,84400,84400,30
20250217,091300,64456500,84600,84700,84800,84400,350
20250217,091200,34898100,84800,84800,84900,84800,11
20250217,091100,33965200,84800,84700,84800,84700,13
20250217,091000,32863900,84700,84800,84800,84700,13
20250217,090900,31762700,84800,84800,84900,84700,6
20250217,090800,31253900,84800,84800,84800,84800,1
20250217,090700,31169100,84900,84800,84900,84700,25
20250217,090600,29048800,84700,84800,84800,84700,10
20250217,090500,28201000,84900,84900,84900,84900,3
20250217,090400,27946300,84900,85000,85200,84900,175
20250217,090300,13079400,84800,84800,84800,84800,13
20250217,090200,11977000,84800,84800,84800,84800,3
20250217,090100,11722600,84800,84800,84800,84800,5
20250217,090000,11298600,84800,84300,84800,84300,134