KissMeData/037710/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,192300,384688250,29750,29750,29750,29750,70
20250217,192200,384688250,29750,29750,29750,29750,0
20250217,192100,384688250,29750,29750,29750,29750,0
20250217,192000,384688250,29750,29750,29750,29750,0
20250217,191900,384688250,29750,29750,29750,29750,0
20250217,191800,384688250,29750,29750,29750,29750,0
20250217,191700,384688250,29750,29750,29750,29750,0
20250217,191600,384688250,29750,29750,29750,29750,0
20250217,191500,384688250,29750,29750,29750,29750,0
20250217,191400,384688250,29750,29750,29750,29750,0
20250217,191300,384688250,29750,29750,29750,29750,0
20250217,191200,384688250,29750,29750,29750,29750,0
20250217,191100,384688250,29750,29750,29750,29750,0
20250217,191000,384688250,29750,29750,29750,29750,0
20250217,190900,384688250,29750,29750,29750,29750,0
20250217,190800,384688250,29750,29750,29750,29750,0
20250217,190700,384688250,29750,29750,29750,29750,0
20250217,190600,384688250,29750,29750,29750,29750,0
20250217,190500,384688250,29750,29750,29750,29750,0
20250217,190400,384688250,29750,29750,29750,29750,0
20250217,190300,384688250,29750,29750,29750,29750,0
20250217,190200,384688250,29750,29750,29750,29750,0
20250217,190100,384688250,29750,29750,29750,29750,0
20250217,190000,384688250,29750,29750,29750,29750,0
20250217,185900,384688250,29750,29750,29750,29750,0
20250217,185800,384688250,29750,29750,29750,29750,0
20250217,185700,384688250,29750,29750,29750,29750,0
20250217,185600,384688250,29750,29750,29750,29750,0
20250217,185500,384688250,29750,29750,29750,29750,0
20250217,185400,384688250,29750,29750,29750,29750,0
20250217,185300,384688250,29750,29750,29750,29750,70
20250217,185200,384688250,29750,29750,29750,29750,0
20250217,185100,384688250,29750,29750,29750,29750,0
20250217,185000,384688250,29750,29750,29750,29750,0
20250217,184900,384688250,29750,29750,29750,29750,0
20250217,184800,384688250,29750,29750,29750,29750,0
20250217,184700,384688250,29750,29750,29750,29750,0
20250217,184600,384688250,29750,29750,29750,29750,0
20250217,184500,384688250,29750,29750,29750,29750,0
20250217,184400,384688250,29750,29750,29750,29750,0
20250217,184300,384688250,29750,29750,29750,29750,0
20250217,184200,384688250,29750,29750,29750,29750,0
20250217,184100,384688250,29750,29750,29750,29750,0
20250217,184000,384688250,29750,29750,29750,29750,0
20250217,183900,384688250,29750,29750,29750,29750,0
20250217,183800,384688250,29750,29750,29750,29750,0
20250217,183700,384688250,29750,29750,29750,29750,0
20250217,183600,384688250,29750,29750,29750,29750,0
20250217,183500,384688250,29750,29750,29750,29750,0
20250217,183400,384688250,29750,29750,29750,29750,0
20250217,183300,384688250,29750,29750,29750,29750,0
20250217,183200,384688250,29750,29750,29750,29750,0
20250217,183100,384688250,29750,29750,29750,29750,0
20250217,183000,384688250,29750,29750,29750,29750,0
20250217,182900,384688250,29750,29750,29750,29750,0
20250217,182800,384688250,29750,29750,29750,29750,0
20250217,182700,384688250,29750,29750,29750,29750,0
20250217,182600,384688250,29750,29750,29750,29750,0
20250217,182500,384688250,29750,29750,29750,29750,0
20250217,182400,384688250,29750,29750,29750,29750,0
20250217,182300,384688250,29750,29750,29750,29750,70
20250217,182200,384688250,29750,29750,29750,29750,0
20250217,182100,384688250,29750,29750,29750,29750,0
20250217,182000,384688250,29750,29750,29750,29750,0
20250217,181900,384688250,29750,29750,29750,29750,0
20250217,181800,384688250,29750,29750,29750,29750,0
20250217,181700,384688250,29750,29750,29750,29750,0
20250217,181600,384688250,29750,29750,29750,29750,0
20250217,181500,384688250,29750,29750,29750,29750,0
20250217,181400,384688250,29750,29750,29750,29750,0
20250217,181300,384688250,29750,29750,29750,29750,0
20250217,181200,384688250,29750,29750,29750,29750,0
20250217,181100,384688250,29750,29750,29750,29750,0
20250217,181000,384688250,29750,29750,29750,29750,0
20250217,180900,384688250,29750,29750,29750,29750,0
20250217,180800,384688250,29750,29750,29750,29750,0
20250217,180700,384688250,29750,29750,29750,29750,0
20250217,180600,384688250,29750,29750,29750,29750,0
20250217,180500,384688250,29750,29750,29750,29750,0
20250217,180400,384688250,29750,29750,29750,29750,0
20250217,180300,384688250,29750,29750,29750,29750,0
20250217,180200,384688250,29750,29750,29750,29750,0
20250217,180100,384688250,29750,29750,29750,29750,0
20250217,180000,384688250,29750,29750,29750,29750,0
20250217,175900,384688250,29750,29750,29750,29750,0
20250217,175800,384688250,29750,29750,29750,29750,0
20250217,175700,384688250,29750,29750,29750,29750,0
20250217,175600,384688250,29750,29750,29750,29750,0
20250217,175500,384688250,29750,29750,29750,29750,0
20250217,175400,384688250,29750,29750,29750,29750,0
20250217,175300,384688250,29750,29750,29750,29750,70
20250217,175200,384688250,29750,29750,29750,29750,0
20250217,175100,384688250,29750,29750,29750,29750,0
20250217,175000,384688250,29750,29750,29750,29750,0
20250217,174900,384688250,29750,29750,29750,29750,0
20250217,174800,384688250,29750,29750,29750,29750,0
20250217,174700,384688250,29750,29750,29750,29750,0
20250217,174600,384688250,29750,29750,29750,29750,0
20250217,174500,384688250,29750,29750,29750,29750,0
20250217,174400,384688250,29750,29750,29750,29750,0
20250217,174300,384688250,29750,29750,29750,29750,0
20250217,174200,384688250,29750,29750,29750,29750,0
20250217,174100,384688250,29750,29750,29750,29750,0
20250217,174000,384688250,29750,29750,29750,29750,0
20250217,173900,384688250,29750,29750,29750,29750,0
20250217,173800,384688250,29750,29750,29750,29750,0
20250217,173700,384688250,29750,29750,29750,29750,0
20250217,173600,384688250,29750,29750,29750,29750,0
20250217,173500,384688250,29750,29750,29750,29750,0
20250217,173400,384688250,29750,29750,29750,29750,0
20250217,173300,384688250,29750,29750,29750,29750,0
20250217,173200,384688250,29750,29750,29750,29750,0
20250217,173100,384688250,29750,29750,29750,29750,0
20250217,173000,384688250,29750,29750,29750,29750,0
20250217,172900,384688250,29750,29750,29750,29750,0
20250217,172800,384688250,29750,29750,29750,29750,0
20250217,172700,384688250,29750,29750,29750,29750,0
20250217,172600,384688250,29750,29750,29750,29750,0
20250217,172500,384688250,29750,29750,29750,29750,0
20250217,172400,384688250,29750,29750,29750,29750,0
20250217,172300,384688250,29750,29750,29750,29750,70
20250217,172200,384688250,29750,29750,29750,29750,0
20250217,172100,384688250,29750,29750,29750,29750,0
20250217,172000,384688250,29750,29750,29750,29750,0
20250217,171900,384688250,29750,29750,29750,29750,0
20250217,171800,384688250,29750,29750,29750,29750,0
20250217,171700,384688250,29750,29750,29750,29750,0
20250217,171600,384688250,29750,29750,29750,29750,0
20250217,171500,384688250,29750,29750,29750,29750,0
20250217,171400,384688250,29750,29750,29750,29750,0
20250217,171300,384688250,29750,29750,29750,29750,0
20250217,171200,384688250,29750,29750,29750,29750,0
20250217,171100,384688250,29750,29750,29750,29750,0
20250217,171000,384688250,29750,29750,29750,29750,0
20250217,170900,384688250,29750,29750,29750,29750,0
20250217,170800,384688250,29750,29750,29750,29750,0
20250217,170700,384688250,29750,29750,29750,29750,0
20250217,170600,384688250,29750,29750,29750,29750,0
20250217,170500,384688250,29750,29750,29750,29750,0
20250217,170400,384688250,29750,29750,29750,29750,0
20250217,170300,384688250,29750,29750,29750,29750,0
20250217,170200,384688250,29750,29750,29750,29750,0
20250217,170100,384688250,29750,29750,29750,29750,0
20250217,170000,384688250,29750,29750,29750,29750,0
20250217,165900,384688250,29750,29750,29750,29750,0
20250217,165800,384688250,29750,29750,29750,29750,0
20250217,165700,384688250,29750,29750,29750,29750,0
20250217,165600,384688250,29750,29750,29750,29750,0
20250217,165500,384688250,29750,29750,29750,29750,0
20250217,165400,384688250,29750,29750,29750,29750,0
20250217,165300,384688250,29750,29750,29750,29750,70
20250217,165200,384688250,29750,29750,29750,29750,0
20250217,165100,384688250,29750,29750,29750,29750,0
20250217,165000,384688250,29750,29750,29750,29750,0
20250217,164900,384688250,29750,29750,29750,29750,0
20250217,164800,384688250,29750,29750,29750,29750,0
20250217,164700,384688250,29750,29750,29750,29750,0
20250217,164600,384688250,29750,29750,29750,29750,0
20250217,164500,384688250,29750,29750,29750,29750,0
20250217,164400,384688250,29750,29750,29750,29750,0
20250217,164300,384688250,29750,29750,29750,29750,0
20250217,164200,384688250,29750,29750,29750,29750,0
20250217,164100,384688250,29750,29750,29750,29750,0
20250217,164000,384688250,29750,29750,29750,29750,0
20250217,163900,384688250,29750,29750,29750,29750,0
20250217,163800,384688250,29750,29750,29750,29750,0
20250217,163700,384688250,29750,29750,29750,29750,0
20250217,163600,384688250,29750,29750,29750,29750,0
20250217,163500,384688250,29750,29750,29750,29750,0
20250217,163400,384688250,29750,29750,29750,29750,0
20250217,163300,384688250,29750,29750,29750,29750,0
20250217,163200,384688250,29750,29750,29750,29750,0
20250217,163100,384688250,29750,29750,29750,29750,0
20250217,163000,384688250,29750,29750,29750,29750,0
20250217,162900,384688250,29750,29750,29750,29750,0
20250217,162800,384688250,29750,29750,29750,29750,0
20250217,162700,384688250,29750,29750,29750,29750,0
20250217,162600,384688250,29750,29750,29750,29750,0
20250217,162500,384688250,29750,29750,29750,29750,0
20250217,162400,384688250,29750,29750,29750,29750,0
20250217,162300,384688250,29750,29750,29750,29750,70
20250217,162200,384688250,29750,29750,29750,29750,0
20250217,162100,384688250,29750,29750,29750,29750,0
20250217,162000,384688250,29750,29750,29750,29750,0
20250217,161900,384688250,29750,29750,29750,29750,0
20250217,161800,384688250,29750,29750,29750,29750,0
20250217,161700,384688250,29750,29750,29750,29750,0
20250217,161600,384688250,29750,29750,29750,29750,0
20250217,161500,384688250,29750,29750,29750,29750,0
20250217,161400,384688250,29750,29750,29750,29750,0
20250217,161300,384688250,29750,29750,29750,29750,0
20250217,161200,384688250,29750,29750,29750,29750,0
20250217,161100,384688250,29750,29750,29750,29750,0
20250217,161000,384688250,29750,29750,29750,29750,0
20250217,160900,384688250,29750,29750,29750,29750,0
20250217,160800,384688250,29750,29750,29750,29750,0
20250217,160700,384688250,29750,29750,29750,29750,0
20250217,160600,384688250,29750,29750,29750,29750,0
20250217,160500,384688250,29750,29750,29750,29750,0
20250217,160400,384688250,29750,29750,29750,29750,0
20250217,160300,384688250,29750,29750,29750,29750,0
20250217,160200,384688250,29750,29750,29750,29750,0
20250217,160100,384688250,29750,29750,29750,29750,0
20250217,160000,384688250,29750,29750,29750,29750,0
20250217,155900,384688250,29750,29750,29750,29750,0
20250217,155800,384688250,29750,29750,29750,29750,0
20250217,155700,384688250,29750,29750,29750,29750,0
20250217,155600,384688250,29750,29750,29750,29750,0
20250217,155500,384688250,29750,29750,29750,29750,0
20250217,155400,384688250,29750,29750,29750,29750,0
20250217,155300,384688250,29750,29750,29750,29750,70
20250217,155200,384688250,29750,29750,29750,29750,0
20250217,155100,384688250,29750,29750,29750,29750,0
20250217,155000,384688250,29750,29750,29750,29750,0
20250217,154900,384688250,29750,29750,29750,29750,0
20250217,154800,384688250,29750,29750,29750,29750,0
20250217,154700,384688250,29750,29750,29750,29750,0
20250217,154600,384688250,29750,29750,29750,29750,0
20250217,154500,384688250,29750,29750,29750,29750,0
20250217,154400,384688250,29750,29750,29750,29750,0
20250217,154300,384688250,29750,29750,29750,29750,0
20250217,154200,384688250,29750,29750,29750,29750,0
20250217,154100,384688250,29750,29750,29750,29750,0
20250217,154000,384688250,29750,29750,29750,29750,0
20250217,153900,384688250,29750,29750,29750,29750,0
20250217,153800,384688250,29750,29750,29750,29750,0
20250217,153700,384688250,29750,29750,29750,29750,0
20250217,153600,384688250,29750,29750,29750,29750,0
20250217,153500,384688250,29750,29750,29750,29750,0
20250217,153400,384688250,29750,29750,29750,29750,0
20250217,153300,384688250,29750,29750,29750,29750,0
20250217,153200,384688250,29750,29750,29750,29750,0
20250217,153100,384688250,29750,29750,29750,29750,0
20250217,153000,384688250,29750,29750,29750,29750,70
20250217,152900,382605750,29700,29700,29700,29700,0
20250217,152800,382605750,29700,29700,29700,29700,0
20250217,152700,382605750,29700,29700,29700,29700,0
20250217,152600,382605750,29700,29700,29700,29700,0
20250217,152500,382605750,29700,29700,29700,29700,0
20250217,152400,382605750,29700,29700,29700,29700,0
20250217,152300,382605750,29700,29700,29700,29700,0
20250217,152200,382605750,29700,29700,29700,29700,0
20250217,152100,382605750,29700,29700,29700,29700,0
20250217,152000,382605750,29700,29700,29700,29700,0
20250217,151900,382605750,29700,29700,29700,29700,10
20250217,151800,382308750,29650,29650,29650,29650,0
20250217,151700,382308750,29650,29650,29650,29650,0
20250217,151600,382308750,29650,29650,29650,29650,0
20250217,151500,382308750,29650,29650,29650,29650,0
20250217,151400,382308750,29650,29650,29650,29650,0
20250217,151300,382308750,29650,29650,29650,29650,0
20250217,151200,382308750,29650,29650,29650,29650,0
20250217,151100,382308750,29650,29650,29650,29650,0
20250217,151000,382308750,29650,29650,29650,29650,1
20250217,150900,382279100,29700,29700,29700,29700,575
20250217,150800,365201600,29700,29700,29700,29700,0
20250217,150700,365201600,29700,29700,29700,29700,10
20250217,150600,364904600,29700,29700,29700,29700,240
20250217,150500,357776600,29700,29700,29700,29700,0
20250217,150400,357776600,29700,29700,29700,29700,0
20250217,150300,357776600,29700,29700,29700,29700,33
20250217,150200,356796500,29700,29700,29700,29700,10
20250217,150100,356499500,29700,29700,29700,29700,4
20250217,150000,356380700,29650,29650,29650,29650,1
20250217,145900,356351050,29700,29700,29700,29700,1
20250217,145800,356321350,29700,29700,29700,29700,0
20250217,145700,356321350,29700,29700,29700,29700,6
20250217,145600,356143150,29700,29700,29700,29700,0
20250217,145500,356143150,29700,29700,29700,29700,0
20250217,145400,356143150,29700,29700,29700,29700,704
20250217,145300,335234350,29650,29650,29650,29650,0
20250217,145200,335234350,29650,29650,29650,29650,0
20250217,145100,335234350,29650,29650,29650,29650,6
20250217,145000,335056450,29650,29650,29650,29650,0
20250217,144900,335056450,29650,29650,29650,29650,70
20250217,144800,332980950,29650,29650,29650,29650,0
20250217,144700,332980950,29650,29650,29650,29650,0
20250217,144600,332980950,29650,29650,29650,29650,0
20250217,144500,332980950,29650,29650,29650,29650,0
20250217,144400,332980950,29650,29650,29650,29650,0
20250217,144300,332980950,29650,29650,29650,29650,0
20250217,144200,332980950,29650,29650,29650,29650,0
20250217,144100,332980950,29650,29650,29650,29650,26
20250217,144000,332210050,29650,29650,29650,29650,54
20250217,143900,330608950,29650,29650,29650,29650,0
20250217,143800,330608950,29650,29650,29650,29650,0
20250217,143700,330608950,29650,29650,29650,29650,0
20250217,143600,330608950,29650,29650,29650,29650,0
20250217,143500,330608950,29650,29650,29650,29650,0
20250217,143400,330608950,29650,29650,29650,29650,0
20250217,143300,330608950,29650,29650,29650,29650,0
20250217,143200,330608950,29650,29650,29650,29650,0
20250217,143100,330608950,29650,29650,29650,29650,1
20250217,143000,330579300,29700,29700,29700,29700,2
20250217,142900,330519900,29700,29700,29700,29700,150
20250217,142800,326064900,29700,29700,29700,29700,0
20250217,142700,326064900,29700,29700,29700,29700,0
20250217,142600,326064900,29700,29700,29700,29700,0
20250217,142500,326064900,29700,29700,29700,29700,0
20250217,142400,326064900,29700,29700,29700,29700,0
20250217,142300,326064900,29700,29700,29700,29700,0
20250217,142200,326064900,29700,29700,29700,29700,0
20250217,142100,326064900,29700,29700,29700,29700,100
20250217,142000,323094900,29700,29700,29700,29700,0
20250217,141900,323094900,29700,29700,29700,29700,1
20250217,141800,323065200,29700,29700,29700,29700,0
20250217,141700,323065200,29700,29700,29700,29700,0
20250217,141600,323065200,29700,29700,29700,29700,0
20250217,141500,323065200,29700,29700,29700,29700,0
20250217,141400,323065200,29700,29700,29700,29700,0
20250217,141300,323065200,29700,29700,29700,29700,1
20250217,141200,323035500,29650,29650,29650,29650,0
20250217,141100,323035500,29650,29650,29650,29650,0
20250217,141000,323035500,29650,29650,29650,29650,0
20250217,140900,323035500,29650,29650,29650,29650,0
20250217,140800,323035500,29650,29650,29650,29650,0
20250217,140700,323035500,29650,29650,29650,29650,0
20250217,140600,323035500,29650,29650,29650,29650,0
20250217,140500,323035500,29650,29650,29650,29650,1
20250217,140400,323005850,29600,29600,29600,29600,0
20250217,140300,323005850,29600,29600,29600,29600,17
20250217,140200,322502650,29650,29650,29650,29650,0
20250217,140100,322502650,29650,29700,29700,29650,957
20250217,140000,294117300,29700,29700,29700,29700,0
20250217,135900,294117300,29700,29700,29700,29700,0
20250217,135800,294117300,29700,29700,29700,29700,27
20250217,135700,293315400,29700,29700,29700,29700,0
20250217,135600,293315400,29700,29700,29700,29700,0
20250217,135500,293315400,29700,29700,29700,29700,0
20250217,135400,293315400,29700,29700,29700,29700,0
20250217,135300,293315400,29700,29700,29700,29700,0
20250217,135200,293315400,29700,29700,29700,29700,0
20250217,135100,293315400,29700,29700,29700,29700,0
20250217,135000,293315400,29700,29700,29700,29700,0
20250217,134900,293315400,29700,29700,29700,29700,1
20250217,134800,293285700,29650,29650,29650,29650,0
20250217,134700,293285700,29650,29650,29650,29650,0
20250217,134600,293285700,29650,29650,29650,29650,0
20250217,134500,293285700,29650,29650,29650,29650,0
20250217,134400,293285700,29650,29650,29650,29650,0
20250217,134300,293285700,29650,29650,29650,29650,0
20250217,134200,293285700,29650,29650,29650,29650,5
20250217,134100,293137450,29650,29650,29650,29650,0
20250217,134000,293137450,29650,29650,29650,29650,0
20250217,133900,293137450,29650,29650,29650,29650,0
20250217,133800,293137450,29650,29650,29650,29650,0
20250217,133700,293137450,29650,29650,29650,29650,0
20250217,133600,293137450,29650,29650,29650,29650,0
20250217,133500,293137450,29650,29650,29650,29650,0
20250217,133400,293137450,29650,29650,29650,29650,39
20250217,133300,291981100,29650,29650,29650,29650,0
20250217,133200,291981100,29650,29650,29650,29650,0
20250217,133100,291981100,29650,29650,29650,29650,26
20250217,133000,291210200,29700,29700,29700,29700,0
20250217,132900,291210200,29700,29700,29700,29700,0
20250217,132800,291210200,29700,29700,29700,29700,0
20250217,132700,291210200,29700,29700,29700,29700,0
20250217,132600,291210200,29700,29700,29700,29700,0
20250217,132500,291210200,29700,29700,29700,29700,0
20250217,132400,291210200,29700,29700,29700,29700,2
20250217,132300,291150800,29700,29700,29700,29700,0
20250217,132200,291150800,29700,29700,29700,29700,1
20250217,132100,291121100,29700,29700,29700,29700,0
20250217,132000,291121100,29700,29700,29700,29700,0
20250217,131900,291121100,29700,29700,29700,29700,0
20250217,131800,291121100,29700,29700,29700,29700,1
20250217,131700,291091400,29700,29700,29700,29700,0
20250217,131600,291091400,29700,29700,29700,29700,0
20250217,131500,291091400,29700,29700,29700,29700,0
20250217,131400,291091400,29700,29700,29700,29700,0
20250217,131300,291091400,29700,29650,29700,29650,8
20250217,131200,290854150,29650,29650,29650,29650,0
20250217,131100,290854150,29650,29650,29650,29650,0
20250217,131000,290854150,29650,29650,29650,29650,0
20250217,130900,290854150,29650,29650,29650,29650,0
20250217,130800,290854150,29650,29650,29650,29650,0
20250217,130700,290854150,29650,29650,29650,29650,0
20250217,130600,290854150,29650,29650,29650,29650,0
20250217,130500,290854150,29650,29650,29650,29650,1
20250217,130400,290824500,29650,29650,29650,29650,0
20250217,130300,290824500,29650,29650,29650,29650,5
20250217,130200,290676250,29650,29650,29650,29650,20
20250217,130100,290083250,29650,29650,29650,29650,0
20250217,130000,290083250,29650,29650,29650,29650,6
20250217,125900,289905350,29700,29700,29700,29700,0
20250217,125800,289905350,29700,29700,29700,29700,0
20250217,125700,289905350,29700,29700,29700,29700,0
20250217,125600,289905350,29700,29700,29700,29700,8
20250217,125500,289667750,29700,29700,29700,29700,1
20250217,125400,289638050,29700,29700,29700,29700,14
20250217,125300,289222250,29700,29700,29700,29700,30
20250217,125200,288331250,29700,29700,29700,29700,52
20250217,125100,286786850,29700,29700,29700,29700,0
20250217,125000,286786850,29700,29700,29700,29700,0
20250217,124900,286786850,29700,29700,29700,29700,0
20250217,124800,286786850,29700,29700,29700,29700,0
20250217,124700,286786850,29700,29700,29700,29700,0
20250217,124600,286786850,29700,29700,29700,29700,0
20250217,124500,286786850,29700,29700,29700,29700,0
20250217,124400,286786850,29700,29700,29700,29700,1
20250217,124300,286757150,29700,29650,29700,29650,2
20250217,124200,286697800,29700,29700,29700,29700,0
20250217,124100,286697800,29700,29700,29700,29700,0
20250217,124000,286697800,29700,29700,29700,29700,0
20250217,123900,286697800,29700,29700,29700,29700,104
20250217,123800,283609000,29700,29700,29700,29700,31
20250217,123700,282688300,29650,29700,29700,29650,2
20250217,123600,282628950,29650,29650,29650,29650,0
20250217,123500,282628950,29650,29650,29650,29650,0
20250217,123400,282628950,29650,29650,29650,29650,0
20250217,123300,282628950,29650,29650,29650,29650,0
20250217,123200,282628950,29650,29650,29650,29650,0
20250217,123100,282628950,29650,29650,29650,29650,0
20250217,123000,282628950,29650,29650,29650,29650,0
20250217,122900,282628950,29650,29650,29650,29650,0
20250217,122800,282628950,29650,29650,29650,29650,0
20250217,122700,282628950,29650,29650,29650,29650,0
20250217,122600,282628950,29650,29700,29700,29650,161
20250217,122500,277847300,29700,29700,29700,29700,0
20250217,122400,277847300,29700,29700,29700,29700,0
20250217,122300,277847300,29700,29700,29700,29700,0
20250217,122200,277847300,29700,29700,29700,29700,0
20250217,122100,277847300,29700,29700,29700,29700,0
20250217,122000,277847300,29700,29700,29700,29700,0
20250217,121900,277847300,29700,29700,29700,29700,0
20250217,121800,277847300,29700,29700,29700,29700,1
20250217,121700,277817600,29650,29650,29650,29650,0
20250217,121600,277817600,29650,29650,29650,29650,0
20250217,121500,277817600,29650,29650,29650,29650,0
20250217,121400,277817600,29650,29650,29650,29650,0
20250217,121300,277817600,29650,29700,29700,29650,1158
20250217,121200,243479700,29700,29700,29700,29700,0
20250217,121100,243479700,29700,29700,29700,29700,0
20250217,121000,243479700,29700,29700,29700,29700,98
20250217,120900,240569100,29700,29700,29700,29700,3
20250217,120800,240480000,29650,29650,29650,29650,0
20250217,120700,240480000,29650,29650,29650,29650,0
20250217,120600,240480000,29650,29650,29650,29650,1
20250217,120500,240450350,29600,29600,29600,29600,0
20250217,120400,240450350,29600,29600,29600,29600,0
20250217,120300,240450350,29600,29600,29600,29600,0
20250217,120200,240450350,29600,29600,29600,29600,0
20250217,120100,240450350,29600,29600,29600,29600,0
20250217,120000,240450350,29600,29600,29600,29600,0
20250217,115900,240450350,29600,29600,29600,29600,0
20250217,115800,240450350,29600,29600,29600,29600,0
20250217,115700,240450350,29600,29600,29600,29600,0
20250217,115600,240450350,29600,29600,29600,29600,0
20250217,115500,240450350,29600,29600,29600,29600,1
20250217,115400,240420750,29700,29700,29700,29700,200
20250217,115300,234480750,29600,29600,29600,29600,0
20250217,115200,234480750,29600,29600,29600,29600,0
20250217,115100,234480750,29600,29600,29600,29600,0
20250217,115000,234480750,29600,29600,29600,29600,15
20250217,114900,234036750,29600,29600,29600,29600,0
20250217,114800,234036750,29600,29600,29600,29600,0
20250217,114700,234036750,29600,29600,29600,29600,0
20250217,114600,234036750,29600,29600,29600,29600,0
20250217,114500,234036750,29600,29650,29650,29600,44
20250217,114400,232732200,29650,29650,29650,29650,0
20250217,114300,232732200,29650,29700,29700,29650,301
20250217,114200,223792550,29650,29650,29650,29650,0
20250217,114100,223792550,29650,29650,29650,29650,0
20250217,114000,223792550,29650,29650,29650,29650,0
20250217,113900,223792550,29650,29650,29650,29650,0
20250217,113800,223792550,29650,29650,29650,29650,1
20250217,113700,223762900,29650,29650,29650,29650,0
20250217,113600,223762900,29650,29650,29650,29650,0
20250217,113500,223762900,29650,29650,29650,29650,0
20250217,113400,223762900,29650,29650,29650,29650,0
20250217,113300,223762900,29650,29650,29650,29650,0
20250217,113200,223762900,29650,29650,29650,29650,10
20250217,113100,223466400,29650,29650,29650,29650,0
20250217,113000,223466400,29650,29650,29650,29650,0
20250217,112900,223466400,29650,29650,29650,29650,0
20250217,112800,223466400,29650,29650,29650,29650,0
20250217,112700,223466400,29650,29650,29650,29650,0
20250217,112600,223466400,29650,29650,29650,29650,0
20250217,112500,223466400,29650,29650,29650,29650,0
20250217,112400,223466400,29650,29650,29650,29650,0
20250217,112300,223466400,29650,29650,29650,29650,0
20250217,112200,223466400,29650,29650,29650,29650,0
20250217,112100,223466400,29650,29650,29650,29650,0
20250217,112000,223466400,29650,29650,29650,29650,0
20250217,111900,223466400,29650,29650,29650,29650,0
20250217,111800,223466400,29650,29650,29650,29650,0
20250217,111700,223466400,29650,29650,29650,29650,0
20250217,111600,223466400,29650,29650,29650,29650,0
20250217,111500,223466400,29650,29650,29650,29650,0
20250217,111400,223466400,29650,29650,29650,29650,0
20250217,111300,223466400,29650,29650,29650,29650,8
20250217,111200,223229200,29650,29650,29650,29650,10
20250217,111100,222932700,29650,29650,29650,29650,0
20250217,111000,222932700,29650,29650,29650,29650,0
20250217,110900,222932700,29650,29650,29650,29650,5
20250217,110800,222784450,29600,29600,29600,29600,1
20250217,110700,222754850,29650,29650,29650,29650,39
20250217,110600,221598500,29650,29650,29650,29650,0
20250217,110500,221598500,29650,29650,29650,29650,0
20250217,110400,221598500,29650,29650,29650,29650,42
20250217,110300,220353200,29650,29650,29650,29650,0
20250217,110200,220353200,29650,29650,29650,29650,17
20250217,110100,219849150,29650,29650,29650,29650,0
20250217,110000,219849150,29650,29650,29650,29650,0
20250217,105900,219849150,29650,29650,29650,29650,0
20250217,105800,219849150,29650,29650,29650,29650,0
20250217,105700,219849150,29650,29650,29650,29650,10
20250217,105600,219552650,29650,29650,29650,29650,46
20250217,105500,218188750,29650,29650,29650,29650,4
20250217,105400,218070150,29650,29650,29650,29650,3
20250217,105300,217981200,29650,29650,29650,29650,4
20250217,105200,217862600,29650,29650,29650,29650,0
20250217,105100,217862600,29650,29650,29650,29650,0
20250217,105000,217862600,29650,29650,29650,29650,0
20250217,104900,217862600,29650,29650,29650,29650,0
20250217,104800,217862600,29650,29650,29650,29650,0
20250217,104700,217862600,29650,29650,29650,29650,0
20250217,104600,217862600,29650,29650,29650,29650,0
20250217,104500,217862600,29650,29650,29650,29650,2
20250217,104400,217803300,29600,29600,29600,29600,0
20250217,104300,217803300,29600,29600,29600,29600,0
20250217,104200,217803300,29600,29600,29600,29600,0
20250217,104100,217803300,29600,29600,29600,29600,4
20250217,104000,217684900,29600,29600,29600,29600,0
20250217,103900,217684900,29600,29650,29650,29600,154
20250217,103800,213119350,29700,29700,29700,29700,19
20250217,103700,212555050,29700,29700,29700,29700,0
20250217,103600,212555050,29700,29700,29700,29700,100
20250217,103500,209585050,29650,29650,29650,29650,57
20250217,103400,207895000,29650,29650,29650,29650,0
20250217,103300,207895000,29650,29650,29650,29650,15
20250217,103200,207450250,29650,29650,29650,29650,0
20250217,103100,207450250,29650,29650,29650,29650,0
20250217,103000,207450250,29650,29650,29650,29650,0
20250217,102900,207450250,29650,29650,29650,29650,0
20250217,102800,207450250,29650,29650,29650,29650,1
20250217,102700,207420600,29600,29600,29600,29600,0
20250217,102600,207420600,29600,29600,29600,29600,0
20250217,102500,207420600,29600,29600,29600,29600,0
20250217,102400,207420600,29600,29600,29600,29600,4
20250217,102300,207302200,29600,29600,29600,29600,1
20250217,102200,207272600,29600,29600,29600,29600,23
20250217,102100,206591800,29600,29600,29600,29600,0
20250217,102000,206591800,29600,29650,29650,29600,937
20250217,101900,178815900,29700,29700,29700,29700,0
20250217,101800,178815900,29700,29700,29700,29700,5
20250217,101700,178667400,29700,29700,29700,29700,37
20250217,101600,177568500,29700,29700,29700,29700,0
20250217,101500,177568500,29700,29700,29700,29700,0
20250217,101400,177568500,29700,29700,29700,29700,1
20250217,101300,177538800,29700,29700,29700,29700,0
20250217,101200,177538800,29700,29700,29700,29700,0
20250217,101100,177538800,29700,29700,29700,29700,55
20250217,101000,175905300,29700,29700,29700,29700,0
20250217,100900,175905300,29700,29700,29700,29700,0
20250217,100800,175905300,29700,29700,29700,29700,30
20250217,100700,175014300,29700,29700,29700,29700,0
20250217,100600,175014300,29700,29700,29700,29700,0
20250217,100500,175014300,29700,29700,29700,29700,0
20250217,100400,175014300,29700,29700,29700,29700,1
20250217,100300,174984600,29650,29650,29650,29650,20
20250217,100200,174391600,29700,29700,29700,29700,0
20250217,100100,174391600,29700,29700,29700,29700,0
20250217,100000,174391600,29700,29700,29700,29700,1
20250217,095900,174361900,29650,29650,29650,29650,2
20250217,095800,174302600,29650,29650,29650,29650,332
20250217,095700,164458800,29700,29700,29700,29700,1
20250217,095600,164429100,29650,29700,29700,29600,671
20250217,095500,144553100,29700,29700,29700,29700,0
20250217,095400,144553100,29700,29700,29700,29700,0
20250217,095300,144553100,29700,29700,29700,29700,0
20250217,095200,144553100,29700,29700,29700,29700,0
20250217,095100,144553100,29700,29700,29700,29700,0
20250217,095000,144553100,29700,29700,29700,29700,620
20250217,094900,126139100,29800,29800,29800,29800,14
20250217,094800,125721900,29800,29800,29800,29800,0
20250217,094700,125721900,29800,29800,29800,29800,0
20250217,094600,125721900,29800,29700,29800,29700,452
20250217,094500,112253300,29800,29800,29800,29800,64
20250217,094400,110346100,29800,29800,29800,29800,0
20250217,094300,110346100,29800,29800,29800,29800,0
20250217,094200,110346100,29800,29800,29800,29800,66
20250217,094100,108379300,29800,29800,29800,29800,544
20250217,094000,92168100,29800,29800,29800,29800,0
20250217,093900,92168100,29800,29800,29800,29800,10
20250217,093800,91870100,29750,29750,29750,29750,375
20250217,093700,80713850,29700,29700,29700,29700,0
20250217,093600,80713850,29700,29700,29700,29700,0
20250217,093500,80713850,29700,29700,29700,29700,0
20250217,093400,80713850,29700,29700,29700,29700,0
20250217,093300,80713850,29700,29700,29700,29700,0
20250217,093200,80713850,29700,29750,29750,29700,12
20250217,093100,80357350,29650,29700,29700,29650,109
20250217,093000,77123850,29750,29750,29750,29750,0
20250217,092900,77123850,29750,29800,29800,29750,114
20250217,092800,73729500,29750,29750,29750,29750,30
20250217,092700,72837000,29750,29750,29750,29750,25
20250217,092600,72093250,29800,29750,29800,29700,209
20250217,092500,65867800,29750,29750,29750,29750,0
20250217,092400,65867800,29750,29750,29750,29750,0
20250217,092300,65867800,29750,29750,29750,29750,11
20250217,092200,65540550,29800,29800,29800,29800,1
20250217,092100,65510750,29700,29700,29700,29650,351
20250217,092000,55094100,29750,29750,29750,29750,0
20250217,091900,55094100,29750,29800,29800,29750,748
20250217,091800,32809350,29800,29850,29850,29800,287
20250217,091700,24252900,29850,29850,29850,29850,0
20250217,091600,24252900,29850,29850,29850,29850,30
20250217,091500,23357400,29850,29850,29850,29850,0
20250217,091400,23357400,29850,29750,29850,29750,398
20250217,091300,11499550,29750,29750,29750,29750,37
20250217,091200,10398800,29750,29750,29750,29750,1
20250217,091100,10369050,29750,29750,29750,29750,1
20250217,091000,10339300,29750,29750,29750,29750,134
20250217,090900,6352800,29700,29700,29700,29700,0
20250217,090800,6352800,29700,29700,29700,29700,2
20250217,090700,6293400,29700,29700,29700,29700,0
20250217,090600,6293400,29700,29700,29700,29700,100
20250217,090500,3323400,29700,29700,29700,29700,0
20250217,090400,3323400,29700,29700,29700,29700,48
20250217,090300,1897800,29700,29700,29700,29700,0
20250217,090200,1897800,29700,29700,29700,29700,0
20250217,090100,1897800,29700,29700,29700,29700,4
20250217,090000,1779000,29650,29650,29650,29650,60