KissMeData/049770/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,193300,966393350,31050,31050,31050,31050,455
20250217,193200,966393350,31050,31050,31050,31050,0
20250217,193100,966393350,31050,31050,31050,31050,0
20250217,193000,966393350,31050,31050,31050,31050,0
20250217,192900,966393350,31050,31050,31050,31050,0
20250217,192800,966393350,31050,31050,31050,31050,0
20250217,192700,966393350,31050,31050,31050,31050,0
20250217,192600,966393350,31050,31050,31050,31050,0
20250217,192500,966393350,31050,31050,31050,31050,0
20250217,192400,966393350,31050,31050,31050,31050,0
20250217,192300,966393350,31050,31050,31050,31050,0
20250217,192200,966393350,31050,31050,31050,31050,0
20250217,192100,966393350,31050,31050,31050,31050,0
20250217,192000,966393350,31050,31050,31050,31050,0
20250217,191900,966393350,31050,31050,31050,31050,0
20250217,191800,966393350,31050,31050,31050,31050,0
20250217,191700,966393350,31050,31050,31050,31050,0
20250217,191600,966393350,31050,31050,31050,31050,0
20250217,191500,966393350,31050,31050,31050,31050,0
20250217,191400,966393350,31050,31050,31050,31050,0
20250217,191300,966393350,31050,31050,31050,31050,0
20250217,191200,966393350,31050,31050,31050,31050,0
20250217,191100,966393350,31050,31050,31050,31050,0
20250217,191000,966393350,31050,31050,31050,31050,0
20250217,190900,966393350,31050,31050,31050,31050,0
20250217,190800,966393350,31050,31050,31050,31050,0
20250217,190700,966393350,31050,31050,31050,31050,0
20250217,190600,966393350,31050,31050,31050,31050,0
20250217,190500,966393350,31050,31050,31050,31050,0
20250217,190400,966393350,31050,31050,31050,31050,0
20250217,190300,966393350,31050,31050,31050,31050,455
20250217,190200,966393350,31050,31050,31050,31050,0
20250217,190100,966393350,31050,31050,31050,31050,0
20250217,190000,966393350,31050,31050,31050,31050,0
20250217,185900,966393350,31050,31050,31050,31050,0
20250217,185800,966393350,31050,31050,31050,31050,0
20250217,185700,966393350,31050,31050,31050,31050,0
20250217,185600,966393350,31050,31050,31050,31050,0
20250217,185500,966393350,31050,31050,31050,31050,0
20250217,185400,966393350,31050,31050,31050,31050,0
20250217,185300,966393350,31050,31050,31050,31050,0
20250217,185200,966393350,31050,31050,31050,31050,0
20250217,185100,966393350,31050,31050,31050,31050,0
20250217,185000,966393350,31050,31050,31050,31050,0
20250217,184900,966393350,31050,31050,31050,31050,0
20250217,184800,966393350,31050,31050,31050,31050,0
20250217,184700,966393350,31050,31050,31050,31050,0
20250217,184600,966393350,31050,31050,31050,31050,0
20250217,184500,966393350,31050,31050,31050,31050,0
20250217,184400,966393350,31050,31050,31050,31050,0
20250217,184300,966393350,31050,31050,31050,31050,0
20250217,184200,966393350,31050,31050,31050,31050,0
20250217,184100,966393350,31050,31050,31050,31050,0
20250217,184000,966393350,31050,31050,31050,31050,0
20250217,183900,966393350,31050,31050,31050,31050,0
20250217,183800,966393350,31050,31050,31050,31050,0
20250217,183700,966393350,31050,31050,31050,31050,0
20250217,183600,966393350,31050,31050,31050,31050,0
20250217,183500,966393350,31050,31050,31050,31050,0
20250217,183400,966393350,31050,31050,31050,31050,0
20250217,183300,966393350,31050,31050,31050,31050,455
20250217,183200,966393350,31050,31050,31050,31050,0
20250217,183100,966393350,31050,31050,31050,31050,0
20250217,183000,966393350,31050,31050,31050,31050,0
20250217,182900,966393350,31050,31050,31050,31050,0
20250217,182800,966393350,31050,31050,31050,31050,0
20250217,182700,966393350,31050,31050,31050,31050,0
20250217,182600,966393350,31050,31050,31050,31050,0
20250217,182500,966393350,31050,31050,31050,31050,0
20250217,182400,966393350,31050,31050,31050,31050,0
20250217,182300,966393350,31050,31050,31050,31050,0
20250217,182200,966393350,31050,31050,31050,31050,0
20250217,182100,966393350,31050,31050,31050,31050,0
20250217,182000,966393350,31050,31050,31050,31050,0
20250217,181900,966393350,31050,31050,31050,31050,0
20250217,181800,966393350,31050,31050,31050,31050,0
20250217,181700,966393350,31050,31050,31050,31050,0
20250217,181600,966393350,31050,31050,31050,31050,0
20250217,181500,966393350,31050,31050,31050,31050,0
20250217,181400,966393350,31050,31050,31050,31050,0
20250217,181300,966393350,31050,31050,31050,31050,0
20250217,181200,966393350,31050,31050,31050,31050,0
20250217,181100,966393350,31050,31050,31050,31050,0
20250217,181000,966393350,31050,31050,31050,31050,0
20250217,180900,966393350,31050,31050,31050,31050,0
20250217,180800,966393350,31050,31050,31050,31050,0
20250217,180700,966393350,31050,31050,31050,31050,0
20250217,180600,966393350,31050,31050,31050,31050,0
20250217,180500,966393350,31050,31050,31050,31050,0
20250217,180400,966393350,31050,31050,31050,31050,0
20250217,180300,966393350,31050,31050,31050,31050,455
20250217,180200,966393350,31050,31050,31050,31050,0
20250217,180100,966393350,31050,31050,31050,31050,0
20250217,180000,966393350,31050,31050,31050,31050,0
20250217,175900,966393350,31050,31050,31050,31050,0
20250217,175800,966393350,31050,31050,31050,31050,0
20250217,175700,966393350,31050,31050,31050,31050,0
20250217,175600,966393350,31050,31050,31050,31050,0
20250217,175500,966393350,31050,31050,31050,31050,0
20250217,175400,966393350,31050,31050,31050,31050,0
20250217,175300,966393350,31050,31050,31050,31050,0
20250217,175200,966393350,31050,31050,31050,31050,0
20250217,175100,966393350,31050,31050,31050,31050,0
20250217,175000,966393350,31050,31050,31050,31050,0
20250217,174900,966393350,31050,31050,31050,31050,0
20250217,174800,966393350,31050,31050,31050,31050,0
20250217,174700,966393350,31050,31050,31050,31050,0
20250217,174600,966393350,31050,31050,31050,31050,0
20250217,174500,966393350,31050,31050,31050,31050,0
20250217,174400,966393350,31050,31050,31050,31050,0
20250217,174300,966393350,31050,31050,31050,31050,0
20250217,174200,966393350,31050,31050,31050,31050,0
20250217,174100,966393350,31050,31050,31050,31050,0
20250217,174000,966393350,31050,31050,31050,31050,0
20250217,173900,966393350,31050,31050,31050,31050,0
20250217,173800,966393350,31050,31050,31050,31050,0
20250217,173700,966393350,31050,31050,31050,31050,0
20250217,173600,966393350,31050,31050,31050,31050,0
20250217,173500,966393350,31050,31050,31050,31050,0
20250217,173400,966393350,31050,31050,31050,31050,0
20250217,173300,966393350,31050,31050,31050,31050,455
20250217,173200,966393350,31050,31050,31050,31050,0
20250217,173100,966393350,31050,31050,31050,31050,0
20250217,173000,966393350,31050,31050,31050,31050,0
20250217,172900,966393350,31050,31050,31050,31050,0
20250217,172800,966393350,31050,31050,31050,31050,0
20250217,172700,966393350,31050,31050,31050,31050,0
20250217,172600,966393350,31050,31050,31050,31050,0
20250217,172500,966393350,31050,31050,31050,31050,0
20250217,172400,966393350,31050,31050,31050,31050,0
20250217,172300,966393350,31050,31050,31050,31050,0
20250217,172200,966393350,31050,31050,31050,31050,0
20250217,172100,966393350,31050,31050,31050,31050,0
20250217,172000,966393350,31050,31050,31050,31050,0
20250217,171900,966393350,31050,31050,31050,31050,0
20250217,171800,966393350,31050,31050,31050,31050,0
20250217,171700,966393350,31050,31050,31050,31050,0
20250217,171600,966393350,31050,31050,31050,31050,0
20250217,171500,966393350,31050,31050,31050,31050,0
20250217,171400,966393350,31050,31050,31050,31050,0
20250217,171300,966393350,31050,31050,31050,31050,0
20250217,171200,966393350,31050,31050,31050,31050,0
20250217,171100,966393350,31050,31050,31050,31050,0
20250217,171000,966393350,31050,31050,31050,31050,0
20250217,170900,966393350,31050,31050,31050,31050,0
20250217,170800,966393350,31050,31050,31050,31050,0
20250217,170700,966393350,31050,31050,31050,31050,0
20250217,170600,966393350,31050,31050,31050,31050,0
20250217,170500,966393350,31050,31050,31050,31050,0
20250217,170400,966393350,31050,31050,31050,31050,0
20250217,170300,966393350,31050,31050,31050,31050,455
20250217,170200,966393350,31050,31050,31050,31050,0
20250217,170100,966393350,31050,31050,31050,31050,0
20250217,170000,966393350,31050,31050,31050,31050,0
20250217,165900,966393350,31050,31050,31050,31050,0
20250217,165800,966393350,31050,31050,31050,31050,0
20250217,165700,966393350,31050,31050,31050,31050,0
20250217,165600,966393350,31050,31050,31050,31050,0
20250217,165500,966393350,31050,31050,31050,31050,0
20250217,165400,966393350,31050,31050,31050,31050,0
20250217,165300,966393350,31050,31050,31050,31050,0
20250217,165200,966393350,31050,31050,31050,31050,0
20250217,165100,966393350,31050,31050,31050,31050,0
20250217,165000,966393350,31050,31050,31050,31050,0
20250217,164900,966393350,31050,31050,31050,31050,0
20250217,164800,966393350,31050,31050,31050,31050,0
20250217,164700,966393350,31050,31050,31050,31050,0
20250217,164600,966393350,31050,31050,31050,31050,0
20250217,164500,966393350,31050,31050,31050,31050,0
20250217,164400,966393350,31050,31050,31050,31050,0
20250217,164300,966393350,31050,31050,31050,31050,0
20250217,164200,966393350,31050,31050,31050,31050,0
20250217,164100,966393350,31050,31050,31050,31050,0
20250217,164000,966393350,31050,31050,31050,31050,0
20250217,163900,966393350,31050,31050,31050,31050,0
20250217,163800,966393350,31050,31050,31050,31050,0
20250217,163700,966393350,31050,31050,31050,31050,0
20250217,163600,966393350,31050,31050,31050,31050,0
20250217,163500,966393350,31050,31050,31050,31050,0
20250217,163400,966393350,31050,31050,31050,31050,0
20250217,163300,966393350,31050,31050,31050,31050,455
20250217,163200,966393350,31050,31050,31050,31050,0
20250217,163100,966393350,31050,31050,31050,31050,0
20250217,163000,966393350,31050,31050,31050,31050,0
20250217,162900,966393350,31050,31050,31050,31050,0
20250217,162800,966393350,31050,31050,31050,31050,0
20250217,162700,966393350,31050,31050,31050,31050,0
20250217,162600,966393350,31050,31050,31050,31050,0
20250217,162500,966393350,31050,31050,31050,31050,0
20250217,162400,966393350,31050,31050,31050,31050,0
20250217,162300,966393350,31050,31050,31050,31050,0
20250217,162200,966393350,31050,31050,31050,31050,0
20250217,162100,966393350,31050,31050,31050,31050,0
20250217,162000,966393350,31050,31050,31050,31050,0
20250217,161900,966393350,31050,31050,31050,31050,0
20250217,161800,966393350,31050,31050,31050,31050,0
20250217,161700,966393350,31050,31050,31050,31050,0
20250217,161600,966393350,31050,31050,31050,31050,0
20250217,161500,966393350,31050,31050,31050,31050,0
20250217,161400,966393350,31050,31050,31050,31050,0
20250217,161300,966393350,31050,31050,31050,31050,0
20250217,161200,966393350,31050,31050,31050,31050,0
20250217,161100,966393350,31050,31050,31050,31050,0
20250217,161000,966393350,31050,31050,31050,31050,0
20250217,160900,966393350,31050,31050,31050,31050,0
20250217,160800,966393350,31050,31050,31050,31050,0
20250217,160700,966393350,31050,31050,31050,31050,0
20250217,160600,966393350,31050,31050,31050,31050,0
20250217,160500,966393350,31050,31050,31050,31050,0
20250217,160400,966393350,31050,31050,31050,31050,0
20250217,160300,966393350,31050,31050,31050,31050,455
20250217,160200,966393350,31050,31050,31050,31050,0
20250217,160100,966393350,31050,31050,31050,31050,0
20250217,160000,966393350,31050,31050,31050,31050,0
20250217,155900,966393350,31050,31050,31050,31050,0
20250217,155800,966393350,31050,31050,31050,31050,0
20250217,155700,966393350,31050,31050,31050,31050,0
20250217,155600,966393350,31050,31050,31050,31050,0
20250217,155500,966393350,31050,31050,31050,31050,0
20250217,155400,966393350,31050,31050,31050,31050,0
20250217,155300,966393350,31050,31050,31050,31050,0
20250217,155200,966393350,31050,31050,31050,31050,0
20250217,155100,966393350,31050,31050,31050,31050,0
20250217,155000,966393350,31050,31050,31050,31050,0
20250217,154900,966393350,31050,31050,31050,31050,0
20250217,154800,966393350,31050,31050,31050,31050,0
20250217,154700,966393350,31050,31050,31050,31050,0
20250217,154600,966393350,31050,31050,31050,31050,0
20250217,154500,966393350,31050,31050,31050,31050,0
20250217,154400,966393350,31050,31050,31050,31050,0
20250217,154300,966393350,31050,31050,31050,31050,0
20250217,154200,966393350,31050,31050,31050,31050,0
20250217,154100,966393350,31050,31050,31050,31050,0
20250217,154000,966393350,31050,31050,31050,31050,0
20250217,153900,966393350,31050,31050,31050,31050,0
20250217,153800,966393350,31050,31050,31050,31050,0
20250217,153700,966393350,31050,31050,31050,31050,0
20250217,153600,966393350,31050,31050,31050,31050,0
20250217,153500,966393350,31050,31050,31050,31050,0
20250217,153400,966393350,31050,31050,31050,31050,0
20250217,153300,966393350,31050,31050,31050,31050,455
20250217,153200,966393350,31050,31050,31050,31050,0
20250217,153100,966393350,31050,31050,31050,31050,0
20250217,153000,966393350,31050,31050,31050,31050,455
20250217,152900,952265600,31050,31050,31050,31050,0
20250217,152800,952265600,31050,31050,31050,31050,0
20250217,152700,952265600,31050,31050,31050,31050,0
20250217,152600,952265600,31050,31050,31050,31050,0
20250217,152500,952265600,31050,31050,31050,31050,0
20250217,152400,952265600,31050,31050,31050,31050,0
20250217,152300,952265600,31050,31050,31050,31050,0
20250217,152200,952265600,31050,31050,31050,31050,0
20250217,152100,952265600,31050,31050,31050,31050,0
20250217,152000,952265600,31050,31050,31050,31050,0
20250217,151900,952265600,31050,31050,31050,31050,5
20250217,151800,952110350,31100,31100,31100,31100,170
20250217,151700,946823350,31150,31200,31200,31150,96
20250217,151600,943830950,31200,31200,31200,31200,5
20250217,151500,943674950,31150,31200,31200,31150,12
20250217,151400,943301100,31150,31150,31150,31150,73
20250217,151300,941027150,31150,31150,31150,31150,1
20250217,151200,940996000,31150,31200,31200,31100,17
20250217,151100,940466450,31150,31150,31200,31150,98
20250217,151000,937413700,31200,31150,31200,31150,9
20250217,150900,937132950,31200,31200,31200,31200,1
20250217,150800,937101750,31200,31200,31200,31200,39
20250217,150700,935884950,31200,31200,31200,31200,1
20250217,150600,935853750,31200,31200,31200,31200,1
20250217,150500,935822550,31150,31150,31150,31100,59
20250217,150400,933984750,31150,31150,31150,31150,15
20250217,150300,933517500,31150,31150,31150,31150,1
20250217,150200,933486350,31150,31150,31150,31150,40
20250217,150100,932240350,31150,31150,31150,31150,1
20250217,150000,932209200,31150,31150,31150,31150,39
20250217,145900,930994350,31150,31150,31150,31150,1
20250217,145800,930963200,31150,31150,31150,31150,1
20250217,145700,930932050,31150,31150,31200,31100,78
20250217,145600,928502450,31200,31200,31200,31200,11
20250217,145500,928159250,31200,31200,31200,31200,2
20250217,145400,928096850,31100,31200,31200,31100,50
20250217,145300,926539900,31100,31200,31200,31100,15
20250217,145200,926073000,31150,31150,31150,31150,3
20250217,145100,925979550,31150,31100,31150,31050,393
20250217,145000,913761350,31200,31200,31200,31200,2
20250217,144900,913698950,31200,31200,31200,31200,1
20250217,144800,913667750,31100,31200,31200,31100,59
20250217,144700,911830500,31200,31200,31200,31200,1
20250217,144600,911799300,31150,31200,31200,31150,15
20250217,144500,911332000,31100,31200,31200,31100,51
20250217,144400,909743900,31200,31150,31200,31100,9
20250217,144300,909463850,31150,31200,31200,31150,64
20250217,144200,907468350,31200,31200,31200,31200,1
20250217,144100,907437150,31200,31200,31200,31200,1
20250217,144000,907405950,31200,31200,31200,31200,41
20250217,143900,906126750,31200,31200,31200,31200,1
20250217,143800,906095550,31200,31200,31200,31200,1
20250217,143700,906064350,31100,31200,31200,31100,87
20250217,143600,903352750,31200,31200,31200,31200,1
20250217,143500,903321550,31200,31200,31200,31200,1
20250217,143400,903290350,31200,31200,31200,31200,54
20250217,143300,901605550,31150,31200,31200,31150,10
20250217,143200,901294000,31150,31200,31200,31150,33
20250217,143100,900265900,31100,31200,31200,31100,148
20250217,143000,895661300,31200,31200,31200,31200,1
20250217,142900,895630100,31200,31200,31200,31200,1
20250217,142800,895598900,31200,31200,31200,31200,38
20250217,142700,894413300,31200,31200,31200,31200,11
20250217,142600,894070100,31200,31200,31200,31150,183
20250217,142500,888366250,31200,31200,31200,31200,1
20250217,142400,888335050,31200,31200,31200,31200,1
20250217,142300,888303850,31200,31200,31200,31200,65
20250217,142200,886275850,31200,31150,31200,31150,15
20250217,142100,885808550,31200,31200,31200,31200,11
20250217,142000,885465350,31200,31200,31200,31200,39
20250217,141900,884248550,31200,31200,31200,31200,1
20250217,141800,884217350,31200,31200,31200,31200,1
20250217,141700,884186150,31200,31200,31200,31200,1
20250217,141600,884154950,31200,31200,31200,31200,1
20250217,141500,884123750,31200,31200,31200,31200,1
20250217,141400,884092550,31150,31200,31200,31100,40
20250217,141300,882846550,31200,31150,31200,31150,11
20250217,141200,882503850,31200,31200,31200,31200,1
20250217,141100,882472650,31150,31200,31200,31150,38
20250217,141000,881288900,31200,31200,31200,31200,1
20250217,140900,881257700,31200,31150,31200,31150,39
20250217,140800,880042800,31200,31200,31200,31200,1
20250217,140700,880011600,31200,31100,31200,31100,13
20250217,140600,879607200,31150,31100,31200,31100,141
20250217,140500,875215100,31150,31150,31150,31150,31
20250217,140400,874249450,31200,31200,31200,31200,1
20250217,140300,874218250,31200,31200,31200,31200,39
20250217,140200,873001450,31200,31200,31200,31200,1
20250217,140100,872970250,31200,31200,31200,31200,1
20250217,140000,872939050,31200,31150,31200,31150,39
20250217,135900,871722300,31150,31200,31200,31150,5
20250217,135800,871566500,31150,31200,31200,31150,54
20250217,135700,869884250,31200,31250,31250,31100,15
20250217,135600,869416500,31250,31250,31250,31250,1
20250217,135500,869385250,31250,31200,31250,31200,9
20250217,135400,869104400,31200,31250,31250,31150,55
20250217,135300,867390350,31250,31250,31250,31250,1
20250217,135200,867359100,31250,31150,31250,31150,39
20250217,135100,866144150,31150,31150,31150,31150,1
20250217,135000,866113000,31150,31150,31150,31150,1
20250217,134900,866081850,31150,31150,31150,31150,47
20250217,134800,864617800,31200,31200,31200,31200,1
20250217,134700,864586600,31200,31150,31200,31100,18
20250217,134600,864026050,31250,31200,31250,31200,39
20250217,134500,862809200,31250,31150,31250,31100,78
20250217,134400,860381500,31250,31250,31250,31250,1
20250217,134300,860350250,31250,31150,31250,31150,38
20250217,134200,859166450,31250,31250,31250,31250,1
20250217,134100,859135200,31250,31250,31250,31250,1
20250217,134000,859103950,31250,31050,31250,31050,13
20250217,133900,858699850,31050,31050,31100,31050,16
20250217,133800,858202950,31050,31100,31100,31050,103
20250217,133700,855000400,31100,31000,31100,31000,71
20250217,133600,852793200,31000,31150,31150,31000,1269
20250217,133500,813398000,31150,31150,31150,31100,73
20250217,133400,811125150,31150,31100,31200,31100,22
20250217,133300,810439900,31100,31150,31200,31100,62
20250217,133200,808508450,31150,31250,31250,31150,624
20250217,133100,789043850,31250,31300,31300,31250,4
20250217,133000,788918800,31250,31300,31300,31200,9
20250217,132900,788637750,31300,31200,31300,31200,136
20250217,132800,784392100,31300,31300,31300,31300,1
20250217,132700,784360800,31300,31250,31300,31250,57
20250217,132600,782579500,31350,31300,31350,31300,39
20250217,132500,781358750,31350,31300,31350,31300,19
20250217,132400,780764000,31350,31350,31350,31350,1
20250217,132300,780732650,31300,31350,31350,31300,38
20250217,132200,779543200,31350,31350,31350,31350,1
20250217,132100,779511850,31350,31300,31350,31250,87
20250217,132000,776787300,31350,31350,31350,31350,1
20250217,131900,776755950,31300,31350,31350,31300,2
20250217,131800,776693300,31350,31300,31350,31300,70
20250217,131700,774502250,31300,31300,31300,31300,1
20250217,131600,774470950,31300,31300,31300,31300,1
20250217,131500,774439650,31300,31350,31350,31300,28
20250217,131400,773561900,31350,31250,31350,31250,20
20250217,131300,772936800,31250,31250,31250,31250,1
20250217,131200,772905550,31250,31250,31250,31200,50
20250217,131100,771343650,31250,31250,31250,31250,1
20250217,131000,771312400,31250,31250,31250,31250,1
20250217,130900,771281150,31250,31250,31250,31250,1
20250217,130800,771249900,31250,31100,31250,31050,117
20250217,130700,767606900,31150,31350,31350,31000,1480
20250217,130600,721574850,31400,31350,31400,31350,86
20250217,130500,718876850,31350,31350,31350,31350,25
20250217,130400,718093100,31400,31400,31400,31400,43
20250217,130300,716742900,31400,31400,31400,31400,2
20250217,130200,716680100,31400,31400,31400,31400,0
20250217,130100,716680100,31400,31400,31400,31400,210
20250217,130000,710086100,31400,31400,31400,31400,2
20250217,125900,710023300,31400,31400,31400,31400,4
20250217,125800,709897700,31400,31400,31400,31400,56
20250217,125700,708139300,31400,31400,31400,31350,73
20250217,125600,705849350,31400,31400,31400,31400,1
20250217,125500,705817950,31400,31400,31400,31400,39
20250217,125400,704593350,31400,31400,31400,31400,0
20250217,125300,704593350,31400,31400,31400,31400,1
20250217,125200,704561950,31400,31350,31400,31350,45
20250217,125100,703151150,31350,31350,31350,31350,1
20250217,125000,703119800,31400,31400,31400,31400,1
20250217,124900,703088400,31400,31400,31400,31400,44
20250217,124800,701706800,31400,31400,31400,31400,15
20250217,124700,701235800,31400,31400,31450,31300,104
20250217,124600,697978150,31350,31350,31450,31350,115
20250217,124500,694364350,31350,31350,31350,31350,6
20250217,124400,694176250,31350,31350,31350,31350,56
20250217,124300,692420650,31350,31350,31350,31350,1
20250217,124200,692389300,31350,31350,31350,31350,0
20250217,124100,692389300,31350,31350,31350,31350,40
20250217,124000,691135300,31350,31400,31400,31350,14
20250217,123900,690696250,31350,31350,31350,31350,52
20250217,123800,689066050,31400,31450,31450,31350,142
20250217,123700,684614100,31350,31350,31350,31350,0
20250217,123600,684614100,31350,31350,31450,31350,19
20250217,123500,684017900,31400,31400,31400,31400,121
20250217,123400,680218500,31400,31400,31400,31400,1
20250217,123300,680187100,31400,31400,31400,31400,2
20250217,123200,680124300,31400,31400,31400,31400,39
20250217,123100,678899700,31350,31350,31350,31350,75
20250217,123000,676548450,31350,31350,31350,31350,140
20250217,122900,672159450,31350,31350,31350,31350,1
20250217,122800,672128100,31350,31350,31350,31350,0
20250217,122700,672128100,31350,31350,31350,31350,39
20250217,122600,670905450,31350,31350,31350,31350,1
20250217,122500,670874100,31350,31350,31350,31350,0
20250217,122400,670874100,31350,31350,31350,31350,40
20250217,122300,669620100,31350,31350,31350,31350,1
20250217,122200,669588750,31350,31350,31350,31350,2
20250217,122100,669526050,31350,31350,31400,31300,58
20250217,122000,667708250,31350,31350,31350,31350,10
20250217,121900,667394750,31350,31350,31350,31350,3
20250217,121800,667300700,31350,31350,31350,31350,38
20250217,121700,666109400,31350,31350,31350,31350,14
20250217,121600,665670500,31350,31350,31350,31350,6
20250217,121500,665482400,31350,31350,31350,31350,340
20250217,121400,654823400,31350,31350,31350,31350,0
20250217,121300,654823400,31350,31350,31350,31350,54
20250217,121200,653130500,31350,31350,31350,31350,1
20250217,121100,653099150,31300,31350,31350,31300,2
20250217,121000,653036500,31350,31300,31350,31300,57
20250217,120900,651250450,31350,31350,31350,31350,1
20250217,120800,651219100,31350,31350,31350,31350,1
20250217,120700,651187750,31350,31350,31350,31350,38
20250217,120600,649996450,31300,31350,31350,31300,4
20250217,120500,649871150,31350,31350,31350,31350,43
20250217,120400,648523100,31300,31300,31300,31250,83
20250217,120300,645925550,31300,31250,31300,31250,5
20250217,120200,645769100,31300,31250,31350,31250,21
20250217,120100,645111950,31300,31350,31350,31250,52
20250217,120000,643484750,31300,31300,31350,31300,196
20250217,115900,637349900,31300,31300,31300,31300,691
20250217,115800,615721600,31300,31250,31300,31250,78
20250217,115700,613284000,31250,31250,31250,31250,6
20250217,115600,613096500,31200,31250,31250,31200,44
20250217,115500,611721800,31250,31250,31250,31250,1
20250217,115400,611690550,31200,31200,31200,31200,1
20250217,115300,611659350,31250,31250,31250,31200,66
20250217,115200,609597450,31200,31200,31200,31200,0
20250217,115100,609597450,31200,31200,31200,31200,0
20250217,115000,609597450,31200,31250,31250,31200,48
20250217,114900,608098000,31200,31200,31200,31200,0
20250217,114800,608098000,31200,31200,31200,31200,41
20250217,114700,606818800,31200,31250,31250,31200,50
20250217,114600,605256900,31200,31200,31200,31200,0
20250217,114500,605256900,31200,31200,31200,31200,13
20250217,114400,604851300,31250,31250,31250,31250,43
20250217,114300,603507550,31150,31150,31150,31150,0
20250217,114200,603507550,31150,31150,31150,31150,0
20250217,114100,603507550,31150,31200,31200,31150,129
20250217,114000,599484600,31200,31200,31200,31200,148
20250217,113900,594867000,31200,31250,31250,31200,51
20250217,113800,593273900,31200,31250,31250,31200,6
20250217,113700,593086650,31250,31250,31250,31250,2
20250217,113600,593024150,31200,31250,31250,31200,50
20250217,113500,591462250,31200,31200,31200,31200,0
20250217,113400,591462250,31200,31250,31250,31200,42
20250217,113300,590151800,31250,31250,31250,31200,58
20250217,113200,588339900,31200,31200,31200,31200,0
20250217,113100,588339900,31200,31200,31200,31200,0
20250217,113000,588339900,31200,31250,31250,31200,49
20250217,112900,586809200,31150,31150,31150,31150,0
20250217,112800,586809200,31150,31150,31150,31150,0
20250217,112700,586809200,31150,31150,31150,31150,0
20250217,112600,586809200,31150,31150,31150,31150,0
20250217,112500,586809200,31150,31250,31250,31150,105
20250217,112400,583532150,31200,31200,31200,31200,33
20250217,112300,582502550,31150,31200,31200,31150,299
20250217,112200,573176200,31200,31200,31200,31200,177
20250217,112100,567653800,31150,31150,31150,31150,0
20250217,112000,567653800,31150,31150,31150,31150,0
20250217,111900,567653800,31150,31200,31200,31150,49
20250217,111800,566125550,31150,31150,31150,31150,0
20250217,111700,566125550,31150,31150,31150,31150,0
20250217,111600,566125550,31150,31200,31200,31150,78
20250217,111500,563692850,31200,31200,31200,31200,1
20250217,111400,563661650,31200,31200,31200,31200,4
20250217,111300,563536850,31200,31200,31200,31200,40
20250217,111200,562288850,31200,31200,31200,31200,1
20250217,111100,562257650,31200,31200,31200,31200,1
20250217,111000,562226450,31200,31200,31200,31200,58
20250217,110900,560416850,31200,31200,31200,31200,61
20250217,110800,558513650,31200,31200,31200,31200,38
20250217,110700,557328050,31150,31150,31150,31150,0
20250217,110600,557328050,31150,31150,31150,31150,13
20250217,110500,556923100,31200,31200,31200,31200,39
20250217,110400,555706300,31200,31200,31200,31200,81
20250217,110300,553179100,31100,31200,31200,31100,545
20250217,110200,536211250,31200,31200,31250,31200,103
20250217,110100,532995750,31200,31200,31200,31200,20
20250217,110000,532371750,31200,31200,31200,31200,21
20250217,105900,531716550,31200,31150,31250,31150,386
20250217,105800,519672000,31200,31200,31200,31200,31
20250217,105700,518704800,31200,31200,31200,31200,13
20250217,105600,518299200,31200,31150,31200,31100,3068
20250217,105500,422680450,31100,31100,31100,31100,201
20250217,105400,416429350,31100,31100,31100,31100,18
20250217,105300,415869550,31150,31150,31150,31100,140
20250217,105200,411513550,31150,31200,31200,31150,176
20250217,105100,406031050,31200,31200,31200,31200,38
20250217,105000,404845450,31150,31150,31150,31150,0
20250217,104900,404845450,31150,31200,31200,31150,44
20250217,104800,403474350,31200,31200,31200,31200,40
20250217,104700,402226350,31200,31200,31200,31200,1
20250217,104600,402195150,31200,31200,31200,31200,1
20250217,104500,402163950,31200,31150,31200,31150,53
20250217,104400,400511100,31200,31200,31200,31200,1
20250217,104300,400479900,31200,31200,31200,31200,41
20250217,104200,399200700,31200,31200,31200,31200,38
20250217,104100,398015100,31200,31150,31200,31150,124
20250217,104000,394152300,31250,31250,31250,31250,16
20250217,103900,393652300,31250,31250,31250,31250,41
20250217,103800,392371050,31250,31200,31250,31200,91
20250217,103700,389527900,31250,31250,31250,31250,1
20250217,103600,389496650,31250,31250,31250,31250,39
20250217,103500,388277900,31250,31200,31250,31200,325
20250217,103400,378122300,31200,31200,31200,31200,18
20250217,103300,377560700,31200,31250,31250,31200,137
20250217,103200,373282700,31250,31250,31250,31250,1
20250217,103100,373251450,31250,31250,31250,31250,1
20250217,103000,373220200,31250,31250,31250,31250,3
20250217,102900,373126450,31150,31150,31150,31150,42
20250217,102800,371818150,31250,31150,31250,31100,44
20250217,102700,370446500,31150,31250,31250,31150,153
20250217,102600,365665550,31200,31200,31200,31200,61
20250217,102500,363762350,31200,31200,31200,31150,24
20250217,102400,363014600,31200,31200,31200,31200,7
20250217,102300,362796200,31200,31150,31250,31150,541
20250217,102200,345919400,31100,31150,31150,31100,30
20250217,102100,344985750,31150,31150,31150,31150,1
20250217,102000,344954600,31150,31150,31150,31150,1
20250217,101900,344923450,31150,31150,31150,31150,55
20250217,101800,343210200,31150,31150,31150,31150,1
20250217,101700,343179050,31150,31100,31150,31100,5
20250217,101600,343023400,31100,31150,31150,31100,267
20250217,101500,334719650,31150,31150,31150,31150,124
20250217,101400,330857050,31150,31200,31200,31150,4
20250217,101300,330732350,31200,31150,31200,31150,101
20250217,101200,327581500,31150,31050,31200,31050,1980
20250217,101100,266002200,31000,31000,31000,31000,16
20250217,101000,265506200,31000,31000,31000,31000,35
20250217,100900,264421200,31000,31000,31000,31000,4
20250217,100800,264297200,31000,31000,31000,31000,8
20250217,100700,264049200,31000,31000,31000,31000,18
20250217,100600,263491200,31000,31000,31000,31000,15
20250217,100500,263026200,31000,31000,31000,31000,0
20250217,100400,263026200,31000,31000,31000,31000,70
20250217,100300,260856200,30950,30950,30950,30950,0
20250217,100200,260856200,30950,31000,31000,30950,10
20250217,100100,260546400,31000,31000,31000,31000,4
20250217,100000,260422400,31000,30950,31000,30900,41
20250217,095900,259153850,30950,30950,30950,30950,0
20250217,095800,259153850,30950,30950,30950,30950,119
20250217,095700,255470800,30950,30950,30950,30950,8
20250217,095600,255223200,30950,30950,30950,30950,2
20250217,095500,255161300,30950,30950,30950,30950,0
20250217,095400,255161300,30950,30950,30950,30950,0
20250217,095300,255161300,30950,30950,30950,30950,0
20250217,095200,255161300,30950,30950,30950,30950,0
20250217,095100,255161300,30950,30950,30950,30950,3
20250217,095000,255068450,30950,30950,30950,30950,2
20250217,094900,255006550,30950,30950,30950,30950,5
20250217,094800,254851800,30950,30950,30950,30950,13
20250217,094700,254449450,30950,30950,30950,30950,5
20250217,094600,254294700,31000,30950,31000,30950,12
20250217,094500,253923250,30950,30950,30950,30950,48
20250217,094400,252437650,30950,30950,30950,30950,4
20250217,094300,252313850,30950,30950,30950,30950,2
20250217,094200,252251950,30950,30950,30950,30900,7
20250217,094100,252035550,30950,30900,30950,30900,543
20250217,094000,235256350,30900,30900,30900,30900,47
20250217,093900,233804050,30900,30900,30900,30900,238
20250217,093800,226449850,30900,30900,30900,30900,2
20250217,093700,226388050,30900,30900,30900,30900,130
20250217,093600,222371050,30900,30900,30900,30900,4
20250217,093500,222247450,30950,30950,30950,30950,3
20250217,093400,222154600,30950,30900,30950,30900,9
20250217,093300,221876300,30900,31000,31000,30900,3
20250217,093200,221783500,30950,30900,30950,30900,118
20250217,093100,218136650,30900,30800,30900,30800,62
20250217,093000,216226350,30900,30950,30950,30800,440
20250217,092900,202626650,30900,30950,30950,30900,11
20250217,092800,202286700,30950,30950,30950,30950,0
20250217,092700,202286700,30950,31000,31000,30950,49
20250217,092600,200770100,31000,31050,31050,31000,566
20250217,092500,183210500,31100,31100,31100,31100,5
20250217,092400,183055000,31100,31150,31150,31100,6
20250217,092300,182868350,31150,31150,31150,31150,3
20250217,092200,182774900,31150,31150,31200,31150,109
20250217,092100,179379500,31200,31200,31200,31150,32
20250217,092000,178381850,31200,31100,31200,31100,117
20250217,091900,174736750,31100,31100,31100,31100,83
20250217,091800,172155450,31100,31100,31100,31100,15
20250217,091700,171688950,31100,31100,31150,31100,474
20250217,091600,156947300,31150,31150,31150,31100,55
20250217,091500,155236500,31150,31150,31150,31150,9
20250217,091400,154956150,31200,31100,31200,31100,92
20250217,091300,152092300,31100,31150,31200,31100,525
20250217,091200,135753200,31150,31200,31200,31100,399
20250217,091100,123306350,31150,31150,31150,31150,1774
20250217,091000,68046250,31100,31100,31150,31100,99
20250217,090900,64966900,31100,31100,31150,31050,686
20250217,090800,43626950,31100,31100,31150,31100,145
20250217,090700,39117300,31100,31100,31100,31100,70
20250217,090600,36940300,31100,31050,31100,31050,192
20250217,090500,30970700,31050,31050,31050,31050,16
20250217,090400,30473900,31050,31000,31050,31000,158
20250217,090300,25570200,31100,31100,31100,31000,226
20250217,090200,18544900,31000,30850,31000,30850,238
20250217,090100,11188700,30850,30850,30900,30850,133
20250217,090000,7083000,30800,30950,30950,30800,229