KissMeData/036530/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,192100,306386000,28800,28800,28800,28800,702
20250217,192000,306386000,28800,28800,28800,28800,0
20250217,191900,306386000,28800,28800,28800,28800,0
20250217,191800,306386000,28800,28800,28800,28800,0
20250217,191700,306386000,28800,28800,28800,28800,0
20250217,191600,306386000,28800,28800,28800,28800,0
20250217,191500,306386000,28800,28800,28800,28800,0
20250217,191400,306386000,28800,28800,28800,28800,0
20250217,191300,306386000,28800,28800,28800,28800,0
20250217,191200,306386000,28800,28800,28800,28800,0
20250217,191100,306386000,28800,28800,28800,28800,0
20250217,191000,306386000,28800,28800,28800,28800,0
20250217,190900,306386000,28800,28800,28800,28800,0
20250217,190800,306386000,28800,28800,28800,28800,0
20250217,190700,306386000,28800,28800,28800,28800,0
20250217,190600,306386000,28800,28800,28800,28800,0
20250217,190500,306386000,28800,28800,28800,28800,0
20250217,190400,306386000,28800,28800,28800,28800,0
20250217,190300,306386000,28800,28800,28800,28800,0
20250217,190200,306386000,28800,28800,28800,28800,0
20250217,190100,306386000,28800,28800,28800,28800,0
20250217,190000,306386000,28800,28800,28800,28800,0
20250217,185900,306386000,28800,28800,28800,28800,0
20250217,185800,306386000,28800,28800,28800,28800,0
20250217,185700,306386000,28800,28800,28800,28800,0
20250217,185600,306386000,28800,28800,28800,28800,0
20250217,185500,306386000,28800,28800,28800,28800,0
20250217,185400,306386000,28800,28800,28800,28800,0
20250217,185300,306386000,28800,28800,28800,28800,0
20250217,185200,306386000,28800,28800,28800,28800,0
20250217,185100,306386000,28800,28800,28800,28800,702
20250217,185000,306386000,28800,28800,28800,28800,0
20250217,184900,306386000,28800,28800,28800,28800,0
20250217,184800,306386000,28800,28800,28800,28800,0
20250217,184700,306386000,28800,28800,28800,28800,0
20250217,184600,306386000,28800,28800,28800,28800,0
20250217,184500,306386000,28800,28800,28800,28800,0
20250217,184400,306386000,28800,28800,28800,28800,0
20250217,184300,306386000,28800,28800,28800,28800,0
20250217,184200,306386000,28800,28800,28800,28800,0
20250217,184100,306386000,28800,28800,28800,28800,0
20250217,184000,306386000,28800,28800,28800,28800,0
20250217,183900,306386000,28800,28800,28800,28800,0
20250217,183800,306386000,28800,28800,28800,28800,0
20250217,183700,306386000,28800,28800,28800,28800,0
20250217,183600,306386000,28800,28800,28800,28800,0
20250217,183500,306386000,28800,28800,28800,28800,0
20250217,183400,306386000,28800,28800,28800,28800,0
20250217,183300,306386000,28800,28800,28800,28800,0
20250217,183200,306386000,28800,28800,28800,28800,0
20250217,183100,306386000,28800,28800,28800,28800,0
20250217,183000,306386000,28800,28800,28800,28800,0
20250217,182900,306386000,28800,28800,28800,28800,0
20250217,182800,306386000,28800,28800,28800,28800,0
20250217,182700,306386000,28800,28800,28800,28800,0
20250217,182600,306386000,28800,28800,28800,28800,0
20250217,182500,306386000,28800,28800,28800,28800,0
20250217,182400,306386000,28800,28800,28800,28800,0
20250217,182300,306386000,28800,28800,28800,28800,0
20250217,182200,306386000,28800,28800,28800,28800,0
20250217,182100,306386000,28800,28800,28800,28800,702
20250217,182000,306386000,28800,28800,28800,28800,0
20250217,181900,306386000,28800,28800,28800,28800,0
20250217,181800,306386000,28800,28800,28800,28800,0
20250217,181700,306386000,28800,28800,28800,28800,0
20250217,181600,306386000,28800,28800,28800,28800,0
20250217,181500,306386000,28800,28800,28800,28800,0
20250217,181400,306386000,28800,28800,28800,28800,0
20250217,181300,306386000,28800,28800,28800,28800,0
20250217,181200,306386000,28800,28800,28800,28800,0
20250217,181100,306386000,28800,28800,28800,28800,0
20250217,181000,306386000,28800,28800,28800,28800,0
20250217,180900,306386000,28800,28800,28800,28800,0
20250217,180800,306386000,28800,28800,28800,28800,0
20250217,180700,306386000,28800,28800,28800,28800,0
20250217,180600,306386000,28800,28800,28800,28800,0
20250217,180500,306386000,28800,28800,28800,28800,0
20250217,180400,306386000,28800,28800,28800,28800,0
20250217,180300,306386000,28800,28800,28800,28800,0
20250217,180200,306386000,28800,28800,28800,28800,0
20250217,180100,306386000,28800,28800,28800,28800,0
20250217,180000,306386000,28800,28800,28800,28800,0
20250217,175900,306386000,28800,28800,28800,28800,0
20250217,175800,306386000,28800,28800,28800,28800,0
20250217,175700,306386000,28800,28800,28800,28800,0
20250217,175600,306386000,28800,28800,28800,28800,0
20250217,175500,306386000,28800,28800,28800,28800,0
20250217,175400,306386000,28800,28800,28800,28800,0
20250217,175300,306386000,28800,28800,28800,28800,0
20250217,175200,306386000,28800,28800,28800,28800,0
20250217,175100,306386000,28800,28800,28800,28800,702
20250217,175000,306386000,28800,28800,28800,28800,0
20250217,174900,306386000,28800,28800,28800,28800,0
20250217,174800,306386000,28800,28800,28800,28800,0
20250217,174700,306386000,28800,28800,28800,28800,0
20250217,174600,306386000,28800,28800,28800,28800,0
20250217,174500,306386000,28800,28800,28800,28800,0
20250217,174400,306386000,28800,28800,28800,28800,0
20250217,174300,306386000,28800,28800,28800,28800,0
20250217,174200,306386000,28800,28800,28800,28800,0
20250217,174100,306386000,28800,28800,28800,28800,0
20250217,174000,306386000,28800,28800,28800,28800,0
20250217,173900,306386000,28800,28800,28800,28800,0
20250217,173800,306386000,28800,28800,28800,28800,0
20250217,173700,306386000,28800,28800,28800,28800,0
20250217,173600,306386000,28800,28800,28800,28800,0
20250217,173500,306386000,28800,28800,28800,28800,0
20250217,173400,306386000,28800,28800,28800,28800,0
20250217,173300,306386000,28800,28800,28800,28800,0
20250217,173200,306386000,28800,28800,28800,28800,0
20250217,173100,306386000,28800,28800,28800,28800,0
20250217,173000,306386000,28800,28800,28800,28800,0
20250217,172900,306386000,28800,28800,28800,28800,0
20250217,172800,306386000,28800,28800,28800,28800,0
20250217,172700,306386000,28800,28800,28800,28800,0
20250217,172600,306386000,28800,28800,28800,28800,0
20250217,172500,306386000,28800,28800,28800,28800,0
20250217,172400,306386000,28800,28800,28800,28800,0
20250217,172300,306386000,28800,28800,28800,28800,0
20250217,172200,306386000,28800,28800,28800,28800,0
20250217,172100,306386000,28800,28800,28800,28800,702
20250217,172000,306386000,28800,28800,28800,28800,0
20250217,171900,306386000,28800,28800,28800,28800,0
20250217,171800,306386000,28800,28800,28800,28800,0
20250217,171700,306386000,28800,28800,28800,28800,0
20250217,171600,306386000,28800,28800,28800,28800,0
20250217,171500,306386000,28800,28800,28800,28800,0
20250217,171400,306386000,28800,28800,28800,28800,0
20250217,171300,306386000,28800,28800,28800,28800,0
20250217,171200,306386000,28800,28800,28800,28800,0
20250217,171100,306386000,28800,28800,28800,28800,0
20250217,171000,306386000,28800,28800,28800,28800,0
20250217,170900,306386000,28800,28800,28800,28800,0
20250217,170800,306386000,28800,28800,28800,28800,0
20250217,170700,306386000,28800,28800,28800,28800,0
20250217,170600,306386000,28800,28800,28800,28800,0
20250217,170500,306386000,28800,28800,28800,28800,0
20250217,170400,306386000,28800,28800,28800,28800,0
20250217,170300,306386000,28800,28800,28800,28800,0
20250217,170200,306386000,28800,28800,28800,28800,0
20250217,170100,306386000,28800,28800,28800,28800,0
20250217,170000,306386000,28800,28800,28800,28800,0
20250217,165900,306386000,28800,28800,28800,28800,0
20250217,165800,306386000,28800,28800,28800,28800,0
20250217,165700,306386000,28800,28800,28800,28800,0
20250217,165600,306386000,28800,28800,28800,28800,0
20250217,165500,306386000,28800,28800,28800,28800,0
20250217,165400,306386000,28800,28800,28800,28800,0
20250217,165300,306386000,28800,28800,28800,28800,0
20250217,165200,306386000,28800,28800,28800,28800,0
20250217,165100,306386000,28800,28800,28800,28800,702
20250217,165000,306386000,28800,28800,28800,28800,0
20250217,164900,306386000,28800,28800,28800,28800,0
20250217,164800,306386000,28800,28800,28800,28800,0
20250217,164700,306386000,28800,28800,28800,28800,0
20250217,164600,306386000,28800,28800,28800,28800,0
20250217,164500,306386000,28800,28800,28800,28800,0
20250217,164400,306386000,28800,28800,28800,28800,0
20250217,164300,306386000,28800,28800,28800,28800,0
20250217,164200,306386000,28800,28800,28800,28800,0
20250217,164100,306386000,28800,28800,28800,28800,0
20250217,164000,306386000,28800,28800,28800,28800,0
20250217,163900,306386000,28800,28800,28800,28800,0
20250217,163800,306386000,28800,28800,28800,28800,0
20250217,163700,306386000,28800,28800,28800,28800,0
20250217,163600,306386000,28800,28800,28800,28800,0
20250217,163500,306386000,28800,28800,28800,28800,0
20250217,163400,306386000,28800,28800,28800,28800,0
20250217,163300,306386000,28800,28800,28800,28800,0
20250217,163200,306386000,28800,28800,28800,28800,0
20250217,163100,306386000,28800,28800,28800,28800,0
20250217,163000,306386000,28800,28800,28800,28800,0
20250217,162900,306386000,28800,28800,28800,28800,0
20250217,162800,306386000,28800,28800,28800,28800,0
20250217,162700,306386000,28800,28800,28800,28800,0
20250217,162600,306386000,28800,28800,28800,28800,0
20250217,162500,306386000,28800,28800,28800,28800,0
20250217,162400,306386000,28800,28800,28800,28800,0
20250217,162300,306386000,28800,28800,28800,28800,0
20250217,162200,306386000,28800,28800,28800,28800,0
20250217,162100,306386000,28800,28800,28800,28800,702
20250217,162000,306386000,28800,28800,28800,28800,0
20250217,161900,306386000,28800,28800,28800,28800,0
20250217,161800,306386000,28800,28800,28800,28800,0
20250217,161700,306386000,28800,28800,28800,28800,0
20250217,161600,306386000,28800,28800,28800,28800,0
20250217,161500,306386000,28800,28800,28800,28800,0
20250217,161400,306386000,28800,28800,28800,28800,0
20250217,161300,306386000,28800,28800,28800,28800,0
20250217,161200,306386000,28800,28800,28800,28800,0
20250217,161100,306386000,28800,28800,28800,28800,0
20250217,161000,306386000,28800,28800,28800,28800,0
20250217,160900,306386000,28800,28800,28800,28800,0
20250217,160800,306386000,28800,28800,28800,28800,0
20250217,160700,306386000,28800,28800,28800,28800,0
20250217,160600,306386000,28800,28800,28800,28800,0
20250217,160500,306386000,28800,28800,28800,28800,0
20250217,160400,306386000,28800,28800,28800,28800,0
20250217,160300,306386000,28800,28800,28800,28800,0
20250217,160200,306386000,28800,28800,28800,28800,0
20250217,160100,306386000,28800,28800,28800,28800,0
20250217,160000,306386000,28800,28800,28800,28800,0
20250217,155900,306386000,28800,28800,28800,28800,0
20250217,155800,306386000,28800,28800,28800,28800,0
20250217,155700,306386000,28800,28800,28800,28800,0
20250217,155600,306386000,28800,28800,28800,28800,0
20250217,155500,306386000,28800,28800,28800,28800,0
20250217,155400,306386000,28800,28800,28800,28800,0
20250217,155300,306386000,28800,28800,28800,28800,0
20250217,155200,306386000,28800,28800,28800,28800,0
20250217,155100,306386000,28800,28800,28800,28800,702
20250217,155000,306386000,28800,28800,28800,28800,0
20250217,154900,306386000,28800,28800,28800,28800,0
20250217,154800,306386000,28800,28800,28800,28800,0
20250217,154700,306386000,28800,28800,28800,28800,0
20250217,154600,306386000,28800,28800,28800,28800,0
20250217,154500,306386000,28800,28800,28800,28800,0
20250217,154400,306386000,28800,28800,28800,28800,0
20250217,154300,306386000,28800,28800,28800,28800,0
20250217,154200,306386000,28800,28800,28800,28800,0
20250217,154100,306386000,28800,28800,28800,28800,0
20250217,154000,306386000,28800,28800,28800,28800,0
20250217,153900,306386000,28800,28800,28800,28800,0
20250217,153800,306386000,28800,28800,28800,28800,0
20250217,153700,306386000,28800,28800,28800,28800,0
20250217,153600,306386000,28800,28800,28800,28800,0
20250217,153500,306386000,28800,28800,28800,28800,0
20250217,153400,306386000,28800,28800,28800,28800,0
20250217,153300,306386000,28800,28800,28800,28800,0
20250217,153200,306386000,28800,28800,28800,28800,0
20250217,153100,306386000,28800,28800,28800,28800,0
20250217,153000,306386000,28800,28800,28800,28800,702
20250217,152900,286168400,28750,28750,28750,28750,0
20250217,152800,286168400,28750,28750,28750,28750,0
20250217,152700,286168400,28750,28750,28750,28750,0
20250217,152600,286168400,28750,28750,28750,28750,0
20250217,152500,286168400,28750,28750,28750,28750,0
20250217,152400,286168400,28750,28750,28750,28750,0
20250217,152300,286168400,28750,28750,28750,28750,0
20250217,152200,286168400,28750,28750,28750,28750,0
20250217,152100,286168400,28750,28750,28750,28750,0
20250217,152000,286168400,28750,28750,28750,28750,0
20250217,151900,286168400,28750,28750,28750,28750,9
20250217,151800,285909650,28750,28750,28750,28750,0
20250217,151700,285909650,28750,28750,28750,28750,0
20250217,151600,285909650,28750,28750,28750,28750,4
20250217,151500,285794650,28800,28800,28800,28800,0
20250217,151400,285794650,28800,28800,28800,28800,0
20250217,151300,285794650,28800,28800,28800,28700,68
20250217,151200,283836650,28800,28800,28800,28800,7
20250217,151100,283635050,28800,28800,28800,28800,0
20250217,151000,283635050,28800,28800,28800,28800,9
20250217,150900,283375850,28700,28700,28700,28700,0
20250217,150800,283375850,28700,28700,28700,28700,2
20250217,150700,283318450,28750,28750,28750,28750,0
20250217,150600,283318450,28750,28750,28750,28750,29
20250217,150500,282484700,28800,28800,28800,28800,0
20250217,150400,282484700,28800,28800,28800,28800,0
20250217,150300,282484700,28800,28800,28800,28800,27
20250217,150200,281707100,28800,28800,28800,28800,0
20250217,150100,281707100,28800,28800,28800,28800,0
20250217,150000,281707100,28800,28700,28800,28700,8
20250217,145900,281476800,28700,28700,28700,28700,0
20250217,145800,281476800,28700,28700,28700,28700,0
20250217,145700,281476800,28700,28700,28700,28700,11
20250217,145600,281161100,28700,28700,28700,28700,0
20250217,145500,281161100,28700,28700,28700,28700,0
20250217,145400,281161100,28700,28700,28700,28700,0
20250217,145300,281161100,28700,28700,28700,28700,0
20250217,145200,281161100,28700,28700,28700,28700,5
20250217,145100,281017600,28750,28800,28800,28750,102
20250217,145000,278085000,28750,28750,28750,28750,0
20250217,144900,278085000,28750,28750,28750,28750,26
20250217,144800,277337500,28750,28750,28750,28750,100
20250217,144700,274462500,28750,28750,28750,28750,0
20250217,144600,274462500,28750,28750,28750,28750,4
20250217,144500,274347500,28700,28700,28700,28700,0
20250217,144400,274347500,28700,28700,28700,28700,0
20250217,144300,274347500,28700,28700,28700,28700,0
20250217,144200,274347500,28700,28700,28700,28700,35
20250217,144100,273343000,28700,28700,28700,28700,0
20250217,144000,273343000,28700,28750,28750,28700,10
20250217,143900,273055550,28750,28750,28750,28750,0
20250217,143800,273055550,28750,28750,28750,28750,0
20250217,143700,273055550,28750,28750,28750,28750,0
20250217,143600,273055550,28750,28750,28750,28750,1
20250217,143500,273026800,28750,28750,28750,28750,0
20250217,143400,273026800,28750,28750,28750,28750,0
20250217,143300,273026800,28750,28750,28750,28750,0
20250217,143200,273026800,28750,28750,28750,28750,0
20250217,143100,273026800,28750,28750,28750,28750,4
20250217,143000,272911800,28700,28750,28750,28700,18
20250217,142900,272394350,28750,28750,28750,28750,0
20250217,142800,272394350,28750,28750,28750,28750,0
20250217,142700,272394350,28750,28750,28750,28750,0
20250217,142600,272394350,28750,28750,28750,28750,0
20250217,142500,272394350,28750,28750,28750,28750,0
20250217,142400,272394350,28750,28750,28750,28750,0
20250217,142300,272394350,28750,28750,28750,28750,0
20250217,142200,272394350,28750,28750,28750,28750,0
20250217,142100,272394350,28750,28750,28750,28750,0
20250217,142000,272394350,28750,28750,28750,28750,0
20250217,141900,272394350,28750,28750,28750,28750,1
20250217,141800,272365600,28750,28750,28750,28750,0
20250217,141700,272365600,28750,28750,28750,28750,0
20250217,141600,272365600,28750,28750,28750,28750,1
20250217,141500,272336850,28650,28650,28650,28650,0
20250217,141400,272336850,28650,28650,28650,28650,0
20250217,141300,272336850,28650,28650,28650,28650,0
20250217,141200,272336850,28650,28650,28650,28650,0
20250217,141100,272336850,28650,28700,28800,28650,263
20250217,141000,264789650,28800,28800,28800,28800,0
20250217,140900,264789650,28800,28800,28800,28800,0
20250217,140800,264789650,28800,28800,28800,28800,0
20250217,140700,264789650,28800,28800,28800,28800,19
20250217,140600,264242450,28800,28800,28800,28800,15
20250217,140500,263810450,28750,28750,28750,28750,0
20250217,140400,263810450,28750,28750,28750,28750,0
20250217,140300,263810450,28750,28750,28750,28750,0
20250217,140200,263810450,28750,28750,28750,28750,61
20250217,140100,262056700,28750,28750,28750,28750,0
20250217,140000,262056700,28750,28650,28750,28650,634
20250217,135900,243850650,28650,28650,28650,28650,0
20250217,135800,243850650,28650,28650,28650,28650,0
20250217,135700,243850650,28650,28650,28650,28650,0
20250217,135600,243850650,28650,28650,28650,28650,0
20250217,135500,243850650,28650,28650,28650,28650,0
20250217,135400,243850650,28650,28650,28650,28650,0
20250217,135300,243850650,28650,28650,28650,28650,0
20250217,135200,243850650,28650,28650,28650,28650,0
20250217,135100,243850650,28650,28600,28650,28600,2
20250217,135000,243793400,28600,28600,28600,28600,1
20250217,134900,243764800,28600,28600,28600,28600,0
20250217,134800,243764800,28600,28600,28600,28600,0
20250217,134700,243764800,28600,28600,28600,28600,4
20250217,134600,243650400,28550,28550,28550,28550,0
20250217,134500,243650400,28550,28550,28550,28550,0
20250217,134400,243650400,28550,28550,28550,28550,0
20250217,134300,243650400,28550,28550,28550,28550,0
20250217,134200,243650400,28550,28550,28550,28550,0
20250217,134100,243650400,28550,28550,28550,28550,0
20250217,134000,243650400,28550,28550,28550,28550,1
20250217,133900,243621850,28600,28600,28600,28600,62
20250217,133800,241848650,28650,28650,28650,28650,0
20250217,133700,241848650,28650,28650,28650,28650,0
20250217,133600,241848650,28650,28650,28650,28650,0
20250217,133500,241848650,28650,28650,28650,28650,0
20250217,133400,241848650,28650,28650,28650,28650,0
20250217,133300,241848650,28650,28650,28650,28650,16
20250217,133200,241390250,28650,28650,28650,28650,0
20250217,133100,241390250,28650,28650,28650,28650,7
20250217,133000,241189700,28650,28650,28650,28650,4
20250217,132900,241075100,28650,28650,28650,28650,0
20250217,132800,241075100,28650,28650,28650,28650,1
20250217,132700,241046450,28650,28650,28650,28650,0
20250217,132600,241046450,28650,28650,28650,28650,0
20250217,132500,241046450,28650,28650,28650,28650,0
20250217,132400,241046450,28650,28650,28650,28650,0
20250217,132300,241046450,28650,28650,28650,28650,0
20250217,132200,241046450,28650,28650,28650,28650,5
20250217,132100,240903200,28600,28600,28600,28600,0
20250217,132000,240903200,28600,28600,28600,28600,1
20250217,131900,240874600,28600,28600,28600,28600,40
20250217,131800,239730600,28650,28650,28650,28650,0
20250217,131700,239730600,28650,28650,28650,28650,0
20250217,131600,239730600,28650,28650,28650,28650,0
20250217,131500,239730600,28650,28650,28650,28650,4
20250217,131400,239616000,28650,28650,28650,28650,2
20250217,131300,239558700,28650,28650,28650,28650,0
20250217,131200,239558700,28650,28650,28650,28650,0
20250217,131100,239558700,28650,28650,28650,28650,2
20250217,131000,239501400,28650,28650,28650,28650,6
20250217,130900,239329500,28650,28650,28650,28650,0
20250217,130800,239329500,28650,28650,28650,28650,0
20250217,130700,239329500,28650,28650,28650,28650,0
20250217,130600,239329500,28650,28650,28650,28650,0
20250217,130500,239329500,28650,28650,28650,28650,0
20250217,130400,239329500,28650,28650,28650,28650,0
20250217,130300,239329500,28650,28650,28650,28650,0
20250217,130200,239329500,28650,28650,28650,28650,0
20250217,130100,239329500,28650,28650,28650,28650,2
20250217,130000,239272200,28600,28600,28600,28600,1
20250217,125900,239243600,28650,28650,28650,28650,0
20250217,125800,239243600,28650,28650,28650,28650,0
20250217,125700,239243600,28650,28650,28650,28650,0
20250217,125600,239243600,28650,28600,28650,28600,131
20250217,125500,235496950,28650,28650,28650,28650,0
20250217,125400,235496950,28650,28650,28650,28650,0
20250217,125300,235496950,28650,28650,28650,28650,0
20250217,125200,235496950,28650,28650,28650,28650,0
20250217,125100,235496950,28650,28650,28650,28650,2
20250217,125000,235439650,28650,28650,28650,28650,6
20250217,124900,235267750,28650,28650,28650,28650,0
20250217,124800,235267750,28650,28650,28650,28650,0
20250217,124700,235267750,28650,28650,28650,28650,0
20250217,124600,235267750,28650,28650,28650,28650,0
20250217,124500,235267750,28650,28650,28650,28650,0
20250217,124400,235267750,28650,28650,28650,28650,0
20250217,124300,235267750,28650,28650,28650,28650,4
20250217,124200,235153150,28650,28650,28650,28650,10
20250217,124100,234866650,28650,28650,28650,28650,4
20250217,124000,234752050,28550,28600,28650,28550,24
20250217,123900,234065550,28600,28600,28600,28600,46
20250217,123800,232749950,28600,28600,28600,28600,0
20250217,123700,232749950,28600,28600,28600,28600,0
20250217,123600,232749950,28600,28600,28600,28600,0
20250217,123500,232749950,28600,28600,28600,28600,4
20250217,123400,232635550,28650,28650,28650,28650,0
20250217,123300,232635550,28650,28650,28650,28650,0
20250217,123200,232635550,28650,28650,28650,28650,0
20250217,123100,232635550,28650,28650,28650,28650,2
20250217,123000,232578250,28500,28500,28500,28500,5
20250217,122900,232435750,28650,28650,28650,28650,5
20250217,122800,232292500,28650,28650,28650,28650,0
20250217,122700,232292500,28650,28650,28650,28650,0
20250217,122600,232292500,28650,28650,28650,28650,0
20250217,122500,232292500,28650,28650,28650,28650,0
20250217,122400,232292500,28650,28650,28650,28650,0
20250217,122300,232292500,28650,28650,28650,28650,0
20250217,122200,232292500,28650,28650,28650,28650,0
20250217,122100,232292500,28650,28500,28650,28500,26
20250217,122000,231547750,28650,28650,28650,28650,0
20250217,121900,231547750,28650,28650,28650,28650,0
20250217,121800,231547750,28650,28650,28650,28650,0
20250217,121700,231547750,28650,28650,28650,28650,0
20250217,121600,231547750,28650,28650,28650,28650,0
20250217,121500,231547750,28650,28650,28650,28650,0
20250217,121400,231547750,28650,28650,28650,28650,17
20250217,121300,231060700,28500,28500,28500,28500,0
20250217,121200,231060700,28500,28550,28550,28500,18
20250217,121100,230547450,28650,28650,28650,28650,2
20250217,121000,230490150,28650,28650,28650,28650,0
20250217,120900,230490150,28650,28650,28650,28650,0
20250217,120800,230490150,28650,28650,28650,28650,0
20250217,120700,230490150,28650,28650,28650,28650,0
20250217,120600,230490150,28650,28650,28650,28650,0
20250217,120500,230490150,28650,28650,28650,28650,0
20250217,120400,230490150,28650,28650,28650,28650,0
20250217,120300,230490150,28650,28650,28650,28650,0
20250217,120200,230490150,28650,28650,28650,28650,0
20250217,120100,230490150,28650,28650,28650,28650,0
20250217,120000,230490150,28650,28650,28650,28650,0
20250217,115900,230490150,28650,28650,28650,28650,0
20250217,115800,230490150,28650,28650,28650,28650,0
20250217,115700,230490150,28650,28650,28650,28650,0
20250217,115600,230490150,28650,28650,28650,28650,0
20250217,115500,230490150,28650,28650,28650,28650,1
20250217,115400,230461500,28650,28650,28650,28650,0
20250217,115300,230461500,28650,28650,28650,28650,0
20250217,115200,230461500,28650,28650,28650,28650,0
20250217,115100,230461500,28650,28650,28650,28650,3
20250217,115000,230375550,28650,28650,28650,28650,0
20250217,114900,230375550,28650,28650,28650,28650,0
20250217,114800,230375550,28650,28650,28650,28650,0
20250217,114700,230375550,28650,28650,28650,28650,5
20250217,114600,230232300,28550,28550,28550,28550,0
20250217,114500,230232300,28550,28550,28550,28550,0
20250217,114400,230232300,28550,28550,28550,28550,42
20250217,114300,229033200,28550,28600,28600,28550,5
20250217,114200,228890250,28600,28600,28600,28600,0
20250217,114100,228890250,28600,28600,28600,28600,0
20250217,114000,228890250,28600,28600,28600,28600,21
20250217,113900,228289650,28650,28650,28650,28650,0
20250217,113800,228289650,28650,28650,28650,28650,0
20250217,113700,228289650,28650,28650,28650,28650,2
20250217,113600,228232350,28650,28650,28650,28650,0
20250217,113500,228232350,28650,28650,28650,28650,0
20250217,113400,228232350,28650,28650,28650,28650,0
20250217,113300,228232350,28650,28650,28650,28650,0
20250217,113200,228232350,28650,28650,28650,28650,0
20250217,113100,228232350,28650,28600,28650,28600,3
20250217,113000,228146500,28650,28650,28650,28650,0
20250217,112900,228146500,28650,28550,28650,28500,351
20250217,112800,218139600,28600,28600,28600,28600,0
20250217,112700,218139600,28600,28600,28600,28600,0
20250217,112600,218139600,28600,28600,28600,28600,35
20250217,112500,217138600,28600,28600,28600,28600,0
20250217,112400,217138600,28600,28600,28600,28600,0
20250217,112300,217138600,28600,28600,28600,28600,0
20250217,112200,217138600,28600,28600,28600,28600,0
20250217,112100,217138600,28600,28600,28600,28600,0
20250217,112000,217138600,28600,28600,28600,28600,8
20250217,111900,216909800,28600,28600,28600,28600,0
20250217,111800,216909800,28600,28600,28600,28600,0
20250217,111700,216909800,28600,28600,28600,28600,0
20250217,111600,216909800,28600,28600,28600,28600,0
20250217,111500,216909800,28600,28600,28600,28600,0
20250217,111400,216909800,28600,28600,28600,28600,0
20250217,111300,216909800,28600,28600,28600,28600,0
20250217,111200,216909800,28600,28600,28600,28600,0
20250217,111100,216909800,28600,28600,28600,28600,63
20250217,111000,215108000,28600,28600,28600,28550,17
20250217,110900,214621850,28550,28550,28550,28550,10
20250217,110800,214336350,28600,28600,28600,28600,0
20250217,110700,214336350,28600,28600,28600,28600,0
20250217,110600,214336350,28600,28600,28600,28600,26
20250217,110500,213592750,28550,28550,28550,28550,0
20250217,110400,213592750,28550,28550,28550,28550,0
20250217,110300,213592750,28550,28550,28550,28550,0
20250217,110200,213592750,28550,28550,28550,28550,2
20250217,110100,213535650,28600,28600,28600,28600,0
20250217,110000,213535650,28600,28600,28600,28600,0
20250217,105900,213535650,28600,28600,28600,28600,50
20250217,105800,212105650,28500,28500,28500,28500,2
20250217,105700,212048650,28500,28500,28500,28500,0
20250217,105600,212048650,28500,28500,28500,28500,100
20250217,105500,209198650,28500,28500,28500,28500,30
20250217,105400,208343650,28500,28600,28600,28500,135
20250217,105300,204490200,28550,28550,28550,28550,1
20250217,105200,204461650,28650,28650,28650,28650,0
20250217,105100,204461650,28650,28600,28650,28600,3
20250217,105000,204375800,28600,28600,28600,28600,11
20250217,104900,204061200,28600,28600,28600,28600,16
20250217,104800,203603600,28600,28600,28600,28600,0
20250217,104700,203603600,28600,28600,28600,28600,0
20250217,104600,203603600,28600,28550,28600,28550,9
20250217,104500,203346250,28550,28550,28550,28550,0
20250217,104400,203346250,28550,28500,28550,28500,16
20250217,104300,202890050,28550,28550,28550,28550,0
20250217,104200,202890050,28550,28550,28550,28550,0
20250217,104100,202890050,28550,28550,28550,28550,0
20250217,104000,202890050,28550,28550,28550,28550,1
20250217,103900,202861500,28500,28500,28500,28500,2
20250217,103800,202804500,28550,28550,28550,28550,0
20250217,103700,202804500,28550,28550,28550,28550,0
20250217,103600,202804500,28550,28500,28550,28500,77
20250217,103500,200609950,28500,28500,28500,28500,6
20250217,103400,200438950,28500,28500,28500,28500,59
20250217,103300,198757450,28550,28500,28550,28500,53
20250217,103200,197244350,28500,28500,28500,28500,1
20250217,103100,197215850,28500,28400,28500,28400,231
20250217,103000,190639750,28400,28400,28400,28300,396
20250217,102900,179393850,28400,28400,28400,28400,0
20250217,102800,179393850,28400,28400,28400,28400,0
20250217,102700,179393850,28400,28400,28400,28400,20
20250217,102600,178825850,28450,28450,28450,28450,0
20250217,102500,178825850,28450,28450,28450,28450,0
20250217,102400,178825850,28450,28450,28450,28450,82
20250217,102300,176492950,28400,28400,28400,28400,31
20250217,102200,175612550,28400,28400,28400,28400,30
20250217,102100,174760550,28400,28400,28400,28400,24
20250217,102000,174078950,28400,28400,28400,28400,9
20250217,101900,173823350,28350,28400,28400,28350,209
20250217,101800,167894150,28500,28500,28500,28500,0
20250217,101700,167894150,28500,28350,28500,28350,481
20250217,101600,154257650,28350,28350,28400,28350,286
20250217,101500,146143250,28350,28350,28350,28350,0
20250217,101400,146143250,28350,28350,28350,28350,55
20250217,101300,144584000,28350,28350,28350,28350,0
20250217,101200,144584000,28350,28350,28350,28350,0
20250217,101100,144584000,28350,28350,28350,28350,1
20250217,101000,144555650,28300,28300,28300,28300,56
20250217,100900,142970850,28300,28300,28300,28300,2
20250217,100800,142914250,28250,28250,28250,28250,5
20250217,100700,142773000,28300,28300,28300,28300,0
20250217,100600,142773000,28300,28300,28300,28300,76
20250217,100500,140622200,28250,28400,28400,28250,1452
20250217,100400,99516400,28500,28500,28500,28500,0
20250217,100300,99516400,28500,28500,28500,28500,4
20250217,100200,99402400,28500,28500,28500,28500,0
20250217,100100,99402400,28500,28500,28500,28500,0
20250217,100000,99402400,28500,28500,28500,28500,1
20250217,095900,99373900,28400,28450,28450,28400,36
20250217,095800,98351400,28500,28500,28500,28500,29
20250217,095700,97524900,28500,28500,28500,28500,0
20250217,095600,97524900,28500,28450,28500,28450,5
20250217,095500,97382500,28400,28400,28400,28400,0
20250217,095400,97382500,28400,28400,28400,28400,0
20250217,095300,97382500,28400,28400,28400,28400,0
20250217,095200,97382500,28400,28400,28400,28400,0
20250217,095100,97382500,28400,28400,28400,28400,2
20250217,095000,97325700,28300,28300,28300,28300,0
20250217,094900,97325700,28300,28300,28300,28300,0
20250217,094800,97325700,28300,28300,28500,28300,339
20250217,094700,87706100,28400,28350,28400,28150,1038
20250217,094600,58390700,28350,28400,28450,28350,832
20250217,094500,34767900,28400,28400,28400,28350,38
20250217,094400,33689700,28400,28500,28500,28400,86
20250217,094300,31243450,28500,28550,28550,28500,233
20250217,094200,24596300,28600,28600,28600,28600,0
20250217,094100,24596300,28600,28550,28600,28550,6
20250217,094000,24424750,28550,28550,28550,28550,3
20250217,093900,24339100,28550,28550,28550,28550,0
20250217,093800,24339100,28550,28550,28550,28550,0
20250217,093700,24339100,28550,28550,28550,28550,0
20250217,093600,24339100,28550,28550,28550,28550,32
20250217,093500,23425500,28600,28600,28600,28600,0
20250217,093400,23425500,28600,28600,28600,28600,0
20250217,093300,23425500,28600,28600,28600,28600,0
20250217,093200,23425500,28600,28600,28600,28600,0
20250217,093100,23425500,28600,28600,28600,28550,11
20250217,093000,23111300,28600,28600,28600,28600,0
20250217,092900,23111300,28600,28600,28600,28600,2
20250217,092800,23054100,28600,28600,28600,28600,6
20250217,092700,22882500,28650,28650,28800,28650,22
20250217,092600,22251900,28600,28550,28600,28550,27
20250217,092500,21480050,28550,28550,28550,28550,0
20250217,092400,21480050,28550,28450,28750,28450,513
20250217,092300,6850200,28400,28400,28400,28400,6
20250217,092200,6679800,28400,28450,28450,28400,41
20250217,092100,5513650,28400,28450,28450,28400,19
20250217,092000,4973250,28400,28400,28400,28400,0
20250217,091900,4973250,28400,28400,28400,28400,0
20250217,091800,4973250,28400,28400,28400,28350,9
20250217,091700,4717700,28350,28350,28350,28350,0
20250217,091600,4717700,28350,28400,28400,28350,41
20250217,091500,3553650,28400,28400,28400,28400,0
20250217,091400,3553650,28400,28400,28400,28400,0
20250217,091300,3553650,28400,28400,28400,28400,0
20250217,091200,3553650,28400,28350,28400,28350,5
20250217,091100,3411750,28300,28450,28450,28300,39
20250217,091000,2306200,28350,28300,28500,28300,14
20250217,090900,1908400,28400,28300,28500,28300,7
20250217,090800,1710000,28500,28500,28500,28500,0
20250217,090700,1710000,28500,28500,28500,28500,3
20250217,090600,1624500,28500,28500,28500,28500,4
20250217,090500,1510500,28500,28500,28500,28500,0
20250217,090400,1510500,28500,28500,28500,28500,0
20250217,090300,1510500,28500,28500,28500,28500,0
20250217,090200,1510500,28500,28500,28500,28500,0
20250217,090100,1510500,28500,28500,28500,28500,0
20250217,090000,1510500,28500,28500,28500,28500,53