KissMeData/140860/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,202800,7016295000,218500,218500,218500,218500,863
20250217,202700,7016295000,218500,218500,218500,218500,0
20250217,202600,7016295000,218500,218500,218500,218500,0
20250217,202500,7016295000,218500,218500,218500,218500,0
20250217,202400,7016295000,218500,218500,218500,218500,0
20250217,202300,7016295000,218500,218500,218500,218500,0
20250217,202200,7016295000,218500,218500,218500,218500,0
20250217,202100,7016295000,218500,218500,218500,218500,0
20250217,202000,7016295000,218500,218500,218500,218500,0
20250217,201900,7016295000,218500,218500,218500,218500,0
20250217,201800,7016295000,218500,218500,218500,218500,0
20250217,201700,7016295000,218500,218500,218500,218500,0
20250217,201600,7016295000,218500,218500,218500,218500,0
20250217,201500,7016295000,218500,218500,218500,218500,0
20250217,201400,7016295000,218500,218500,218500,218500,0
20250217,201300,7016295000,218500,218500,218500,218500,0
20250217,201200,7016295000,218500,218500,218500,218500,0
20250217,201100,7016295000,218500,218500,218500,218500,0
20250217,201000,7016295000,218500,218500,218500,218500,0
20250217,200900,7016295000,218500,218500,218500,218500,0
20250217,200800,7016295000,218500,218500,218500,218500,0
20250217,200700,7016295000,218500,218500,218500,218500,0
20250217,200600,7016295000,218500,218500,218500,218500,0
20250217,200500,7016295000,218500,218500,218500,218500,0
20250217,200400,7016295000,218500,218500,218500,218500,0
20250217,200300,7016295000,218500,218500,218500,218500,0
20250217,200200,7016295000,218500,218500,218500,218500,0
20250217,200100,7016295000,218500,218500,218500,218500,0
20250217,200000,7016295000,218500,218500,218500,218500,0
20250217,195900,7016295000,218500,218500,218500,218500,0
20250217,195800,7016295000,218500,218500,218500,218500,863
20250217,195700,7016295000,218500,218500,218500,218500,0
20250217,195600,7016295000,218500,218500,218500,218500,0
20250217,195500,7016295000,218500,218500,218500,218500,0
20250217,195400,7016295000,218500,218500,218500,218500,0
20250217,195300,7016295000,218500,218500,218500,218500,0
20250217,195200,7016295000,218500,218500,218500,218500,0
20250217,195100,7016295000,218500,218500,218500,218500,0
20250217,195000,7016295000,218500,218500,218500,218500,0
20250217,194900,7016295000,218500,218500,218500,218500,0
20250217,194800,7016295000,218500,218500,218500,218500,0
20250217,194700,7016295000,218500,218500,218500,218500,0
20250217,194600,7016295000,218500,218500,218500,218500,0
20250217,194500,7016295000,218500,218500,218500,218500,0
20250217,194400,7016295000,218500,218500,218500,218500,0
20250217,194300,7016295000,218500,218500,218500,218500,0
20250217,194200,7016295000,218500,218500,218500,218500,0
20250217,194100,7016295000,218500,218500,218500,218500,0
20250217,194000,7016295000,218500,218500,218500,218500,0
20250217,193900,7016295000,218500,218500,218500,218500,0
20250217,193800,7016295000,218500,218500,218500,218500,0
20250217,193700,7016295000,218500,218500,218500,218500,0
20250217,193600,7016295000,218500,218500,218500,218500,0
20250217,193500,7016295000,218500,218500,218500,218500,0
20250217,193400,7016295000,218500,218500,218500,218500,0
20250217,193300,7016295000,218500,218500,218500,218500,0
20250217,193200,7016295000,218500,218500,218500,218500,0
20250217,193100,7016295000,218500,218500,218500,218500,0
20250217,193000,7016295000,218500,218500,218500,218500,0
20250217,192900,7016295000,218500,218500,218500,218500,0
20250217,192800,7016295000,218500,218500,218500,218500,863
20250217,192700,7016295000,218500,218500,218500,218500,0
20250217,192600,7016295000,218500,218500,218500,218500,0
20250217,192500,7016295000,218500,218500,218500,218500,0
20250217,192400,7016295000,218500,218500,218500,218500,0
20250217,192300,7016295000,218500,218500,218500,218500,0
20250217,192200,7016295000,218500,218500,218500,218500,0
20250217,192100,7016295000,218500,218500,218500,218500,0
20250217,192000,7016295000,218500,218500,218500,218500,0
20250217,191900,7016295000,218500,218500,218500,218500,0
20250217,191800,7016295000,218500,218500,218500,218500,0
20250217,191700,7016295000,218500,218500,218500,218500,0
20250217,191600,7016295000,218500,218500,218500,218500,0
20250217,191500,7016295000,218500,218500,218500,218500,0
20250217,191400,7016295000,218500,218500,218500,218500,0
20250217,191300,7016295000,218500,218500,218500,218500,0
20250217,191200,7016295000,218500,218500,218500,218500,0
20250217,191100,7016295000,218500,218500,218500,218500,0
20250217,191000,7016295000,218500,218500,218500,218500,0
20250217,190900,7016295000,218500,218500,218500,218500,0
20250217,190800,7016295000,218500,218500,218500,218500,0
20250217,190700,7016295000,218500,218500,218500,218500,0
20250217,190600,7016295000,218500,218500,218500,218500,0
20250217,190500,7016295000,218500,218500,218500,218500,0
20250217,190400,7016295000,218500,218500,218500,218500,0
20250217,190300,7016295000,218500,218500,218500,218500,0
20250217,190200,7016295000,218500,218500,218500,218500,0
20250217,190100,7016295000,218500,218500,218500,218500,0
20250217,190000,7016295000,218500,218500,218500,218500,0
20250217,185900,7016295000,218500,218500,218500,218500,0
20250217,185800,7016295000,218500,218500,218500,218500,863
20250217,185700,7016295000,218500,218500,218500,218500,0
20250217,185600,7016295000,218500,218500,218500,218500,0
20250217,185500,7016295000,218500,218500,218500,218500,0
20250217,185400,7016295000,218500,218500,218500,218500,0
20250217,185300,7016295000,218500,218500,218500,218500,0
20250217,185200,7016295000,218500,218500,218500,218500,0
20250217,185100,7016295000,218500,218500,218500,218500,0
20250217,185000,7016295000,218500,218500,218500,218500,0
20250217,184900,7016295000,218500,218500,218500,218500,0
20250217,184800,7016295000,218500,218500,218500,218500,0
20250217,184700,7016295000,218500,218500,218500,218500,0
20250217,184600,7016295000,218500,218500,218500,218500,0
20250217,184500,7016295000,218500,218500,218500,218500,0
20250217,184400,7016295000,218500,218500,218500,218500,0
20250217,184300,7016295000,218500,218500,218500,218500,0
20250217,184200,7016295000,218500,218500,218500,218500,0
20250217,184100,7016295000,218500,218500,218500,218500,0
20250217,184000,7016295000,218500,218500,218500,218500,0
20250217,183900,7016295000,218500,218500,218500,218500,0
20250217,183800,7016295000,218500,218500,218500,218500,0
20250217,183700,7016295000,218500,218500,218500,218500,0
20250217,183600,7016295000,218500,218500,218500,218500,0
20250217,183500,7016295000,218500,218500,218500,218500,0
20250217,183400,7016295000,218500,218500,218500,218500,0
20250217,183300,7016295000,218500,218500,218500,218500,0
20250217,183200,7016295000,218500,218500,218500,218500,0
20250217,183100,7016295000,218500,218500,218500,218500,0
20250217,183000,7016295000,218500,218500,218500,218500,0
20250217,182900,7016295000,218500,218500,218500,218500,0
20250217,182800,7016295000,218500,218500,218500,218500,863
20250217,182700,7016295000,218500,218500,218500,218500,0
20250217,182600,7016295000,218500,218500,218500,218500,0
20250217,182500,7016295000,218500,218500,218500,218500,0
20250217,182400,7016295000,218500,218500,218500,218500,0
20250217,182300,7016295000,218500,218500,218500,218500,0
20250217,182200,7016295000,218500,218500,218500,218500,0
20250217,182100,7016295000,218500,218500,218500,218500,0
20250217,182000,7016295000,218500,218500,218500,218500,0
20250217,181900,7016295000,218500,218500,218500,218500,0
20250217,181800,7016295000,218500,218500,218500,218500,0
20250217,181700,7016295000,218500,218500,218500,218500,0
20250217,181600,7016295000,218500,218500,218500,218500,0
20250217,181500,7016295000,218500,218500,218500,218500,0
20250217,181400,7016295000,218500,218500,218500,218500,0
20250217,181300,7016295000,218500,218500,218500,218500,0
20250217,181200,7016295000,218500,218500,218500,218500,0
20250217,181100,7016295000,218500,218500,218500,218500,0
20250217,181000,7016295000,218500,218500,218500,218500,0
20250217,180900,7016295000,218500,218500,218500,218500,0
20250217,180800,7016295000,218500,218500,218500,218500,0
20250217,180700,7016295000,218500,218500,218500,218500,0
20250217,180600,7016295000,218500,218500,218500,218500,0
20250217,180500,7016295000,218500,218500,218500,218500,0
20250217,180400,7016295000,218500,218500,218500,218500,0
20250217,180300,7016295000,218500,218500,218500,218500,0
20250217,180200,7016295000,218500,218500,218500,218500,0
20250217,180100,7016295000,218500,218500,218500,218500,0
20250217,180000,7016295000,218500,218500,218500,218500,0
20250217,175900,7016295000,218500,218500,218500,218500,0
20250217,175800,7016295000,218500,218500,218500,218500,863
20250217,175700,7016295000,218500,218500,218500,218500,0
20250217,175600,7016295000,218500,218500,218500,218500,0
20250217,175500,7016295000,218500,218500,218500,218500,0
20250217,175400,7016295000,218500,218500,218500,218500,0
20250217,175300,7016295000,218500,218500,218500,218500,0
20250217,175200,7016295000,218500,218500,218500,218500,0
20250217,175100,7016295000,218500,218500,218500,218500,0
20250217,175000,7016295000,218500,218500,218500,218500,0
20250217,174900,7016295000,218500,218500,218500,218500,0
20250217,174800,7016295000,218500,218500,218500,218500,0
20250217,174700,7016295000,218500,218500,218500,218500,0
20250217,174600,7016295000,218500,218500,218500,218500,0
20250217,174500,7016295000,218500,218500,218500,218500,0
20250217,174400,7016295000,218500,218500,218500,218500,0
20250217,174300,7016295000,218500,218500,218500,218500,0
20250217,174200,7016295000,218500,218500,218500,218500,0
20250217,174100,7016295000,218500,218500,218500,218500,0
20250217,174000,7016295000,218500,218500,218500,218500,0
20250217,173900,7016295000,218500,218500,218500,218500,0
20250217,173800,7016295000,218500,218500,218500,218500,0
20250217,173700,7016295000,218500,218500,218500,218500,0
20250217,173600,7016295000,218500,218500,218500,218500,0
20250217,173500,7016295000,218500,218500,218500,218500,0
20250217,173400,7016295000,218500,218500,218500,218500,0
20250217,173300,7016295000,218500,218500,218500,218500,0
20250217,173200,7016295000,218500,218500,218500,218500,0
20250217,173100,7016295000,218500,218500,218500,218500,0
20250217,173000,7016295000,218500,218500,218500,218500,0
20250217,172900,7016295000,218500,218500,218500,218500,0
20250217,172800,7016295000,218500,218500,218500,218500,863
20250217,172700,7016295000,218500,218500,218500,218500,0
20250217,172600,7016295000,218500,218500,218500,218500,0
20250217,172500,7016295000,218500,218500,218500,218500,0
20250217,172400,7016295000,218500,218500,218500,218500,0
20250217,172300,7016295000,218500,218500,218500,218500,0
20250217,172200,7016295000,218500,218500,218500,218500,0
20250217,172100,7016295000,218500,218500,218500,218500,0
20250217,172000,7016295000,218500,218500,218500,218500,0
20250217,171900,7016295000,218500,218500,218500,218500,0
20250217,171800,7016295000,218500,218500,218500,218500,0
20250217,171700,7016295000,218500,218500,218500,218500,0
20250217,171600,7016295000,218500,218500,218500,218500,0
20250217,171500,7016295000,218500,218500,218500,218500,0
20250217,171400,7016295000,218500,218500,218500,218500,0
20250217,171300,7016295000,218500,218500,218500,218500,0
20250217,171200,7016295000,218500,218500,218500,218500,0
20250217,171100,7016295000,218500,218500,218500,218500,0
20250217,171000,7016295000,218500,218500,218500,218500,0
20250217,170900,7016295000,218500,218500,218500,218500,0
20250217,170800,7016295000,218500,218500,218500,218500,0
20250217,170700,7016295000,218500,218500,218500,218500,0
20250217,170600,7016295000,218500,218500,218500,218500,0
20250217,170500,7016295000,218500,218500,218500,218500,0
20250217,170400,7016295000,218500,218500,218500,218500,0
20250217,170300,7016295000,218500,218500,218500,218500,0
20250217,170200,7016295000,218500,218500,218500,218500,0
20250217,170100,7016295000,218500,218500,218500,218500,0
20250217,170000,7016295000,218500,218500,218500,218500,0
20250217,165900,7016295000,218500,218500,218500,218500,0
20250217,165800,7016295000,218500,218500,218500,218500,863
20250217,165700,7016295000,218500,218500,218500,218500,0
20250217,165600,7016295000,218500,218500,218500,218500,0
20250217,165500,7016295000,218500,218500,218500,218500,0
20250217,165400,7016295000,218500,218500,218500,218500,0
20250217,165300,7016295000,218500,218500,218500,218500,0
20250217,165200,7016295000,218500,218500,218500,218500,0
20250217,165100,7016295000,218500,218500,218500,218500,0
20250217,165000,7016295000,218500,218500,218500,218500,0
20250217,164900,7016295000,218500,218500,218500,218500,0
20250217,164800,7016295000,218500,218500,218500,218500,0
20250217,164700,7016295000,218500,218500,218500,218500,0
20250217,164600,7016295000,218500,218500,218500,218500,0
20250217,164500,7016295000,218500,218500,218500,218500,0
20250217,164400,7016295000,218500,218500,218500,218500,0
20250217,164300,7016295000,218500,218500,218500,218500,0
20250217,164200,7016295000,218500,218500,218500,218500,0
20250217,164100,7016295000,218500,218500,218500,218500,0
20250217,164000,7016295000,218500,218500,218500,218500,0
20250217,163900,7016295000,218500,218500,218500,218500,0
20250217,163800,7016295000,218500,218500,218500,218500,0
20250217,163700,7016295000,218500,218500,218500,218500,0
20250217,163600,7016295000,218500,218500,218500,218500,0
20250217,163500,7016295000,218500,218500,218500,218500,0
20250217,163400,7016295000,218500,218500,218500,218500,0
20250217,163300,7016295000,218500,218500,218500,218500,0
20250217,163200,7016295000,218500,218500,218500,218500,0
20250217,163100,7016295000,218500,218500,218500,218500,0
20250217,163000,7016295000,218500,218500,218500,218500,0
20250217,162900,7016295000,218500,218500,218500,218500,0
20250217,162800,7016295000,218500,218500,218500,218500,863
20250217,162700,7016295000,218500,218500,218500,218500,0
20250217,162600,7016295000,218500,218500,218500,218500,0
20250217,162500,7016295000,218500,218500,218500,218500,0
20250217,162400,7016295000,218500,218500,218500,218500,0
20250217,162300,7016295000,218500,218500,218500,218500,0
20250217,162200,7016295000,218500,218500,218500,218500,0
20250217,162100,7016295000,218500,218500,218500,218500,0
20250217,162000,7016295000,218500,218500,218500,218500,0
20250217,161900,7016295000,218500,218500,218500,218500,0
20250217,161800,7016295000,218500,218500,218500,218500,0
20250217,161700,7016295000,218500,218500,218500,218500,0
20250217,161600,7016295000,218500,218500,218500,218500,0
20250217,161500,7016295000,218500,218500,218500,218500,0
20250217,161400,7016295000,218500,218500,218500,218500,0
20250217,161300,7016295000,218500,218500,218500,218500,0
20250217,161200,7016295000,218500,218500,218500,218500,0
20250217,161100,7016295000,218500,218500,218500,218500,0
20250217,161000,7016295000,218500,218500,218500,218500,0
20250217,160900,7016295000,218500,218500,218500,218500,0
20250217,160800,7016295000,218500,218500,218500,218500,0
20250217,160700,7016295000,218500,218500,218500,218500,0
20250217,160600,7016295000,218500,218500,218500,218500,0
20250217,160500,7016295000,218500,218500,218500,218500,0
20250217,160400,7016295000,218500,218500,218500,218500,0
20250217,160300,7016295000,218500,218500,218500,218500,0
20250217,160200,7016295000,218500,218500,218500,218500,0
20250217,160100,7016295000,218500,218500,218500,218500,0
20250217,160000,7016295000,218500,218500,218500,218500,0
20250217,155900,7016295000,218500,218500,218500,218500,0
20250217,155800,7016295000,218500,218500,218500,218500,863
20250217,155700,7016295000,218500,218500,218500,218500,0
20250217,155600,7016295000,218500,218500,218500,218500,0
20250217,155500,7016295000,218500,218500,218500,218500,0
20250217,155400,7016295000,218500,218500,218500,218500,0
20250217,155300,7016295000,218500,218500,218500,218500,0
20250217,155200,7016295000,218500,218500,218500,218500,0
20250217,155100,7016295000,218500,218500,218500,218500,0
20250217,155000,7016295000,218500,218500,218500,218500,0
20250217,154900,7016295000,218500,218500,218500,218500,0
20250217,154800,7016295000,218500,218500,218500,218500,0
20250217,154700,7016295000,218500,218500,218500,218500,0
20250217,154600,7016295000,218500,218500,218500,218500,0
20250217,154500,7016295000,218500,218500,218500,218500,0
20250217,154400,7016295000,218500,218500,218500,218500,0
20250217,154300,7016295000,218500,218500,218500,218500,0
20250217,154200,7016295000,218500,218500,218500,218500,0
20250217,154100,7016295000,218500,218500,218500,218500,0
20250217,154000,7016295000,218500,218500,218500,218500,0
20250217,153900,7016295000,218500,218500,218500,218500,0
20250217,153800,7016295000,218500,218500,218500,218500,0
20250217,153700,7016295000,218500,218500,218500,218500,0
20250217,153600,7016295000,218500,218500,218500,218500,0
20250217,153500,7016295000,218500,218500,218500,218500,0
20250217,153400,7016295000,218500,218500,218500,218500,0
20250217,153300,7016295000,218500,218500,218500,218500,0
20250217,153200,7016295000,218500,218500,218500,218500,0
20250217,153100,7016295000,218500,218500,218500,218500,0
20250217,153000,7016295000,218500,218500,218500,218500,863
20250217,152900,6827729500,218000,218000,218000,218000,0
20250217,152800,6827729500,218000,218000,218000,218000,0
20250217,152700,6827729500,218000,218000,218000,218000,0
20250217,152600,6827729500,218000,218000,218000,218000,0
20250217,152500,6827729500,218000,218000,218000,218000,0
20250217,152400,6827729500,218000,218000,218000,218000,0
20250217,152300,6827729500,218000,218000,218000,218000,0
20250217,152200,6827729500,218000,218000,218000,218000,0
20250217,152100,6827729500,218000,218000,218000,218000,0
20250217,152000,6827729500,218000,218000,218000,218000,0
20250217,151900,6827729500,218000,219000,219000,218000,50
20250217,151800,6816806000,219000,219000,219000,218000,147
20250217,151700,6784663500,218500,218500,219000,218500,79
20250217,151600,6767399500,219000,218500,219000,218500,108
20250217,151500,6743791000,218500,218500,219000,218000,160
20250217,151400,6708831000,218500,219000,219000,218500,128
20250217,151300,6680844000,219000,219000,219000,218500,70
20250217,151200,6665545500,218500,218500,219000,218500,63
20250217,151100,6651768500,218500,219000,219000,218500,58
20250217,151000,6639092000,219000,219000,219000,218500,95
20250217,150900,6618306500,219500,219000,219500,219000,69
20250217,150800,6603191500,218500,218500,219000,218500,493
20250217,150700,6495269500,218500,218500,219000,218500,123
20250217,150600,6468379500,218500,218500,219000,218500,145
20250217,150500,6436664000,218500,218500,219000,218500,82
20250217,150400,6418734000,218500,218500,219000,218500,48
20250217,150300,6408240500,219000,219000,219500,218500,86
20250217,150200,6389422000,219000,219000,219000,218500,78
20250217,150100,6372362000,219500,219000,219500,218500,59
20250217,150000,6359438000,219500,219000,219500,218500,249
20250217,145900,6304934500,219000,218500,219500,218500,133
20250217,145800,6275790500,219000,219000,219500,218500,80
20250217,145700,6258279500,219500,219000,219500,219000,76
20250217,145600,6241620500,218500,219000,219500,218500,64
20250217,145500,6227604500,219500,219500,219500,219000,72
20250217,145400,6211822500,219000,218500,219500,218500,304
20250217,145300,6145273000,218500,218500,219000,218500,77
20250217,145200,6128439500,218500,218500,219000,218500,78
20250217,145100,6111394500,218500,218500,219000,218500,94
20250217,145000,6090846000,219000,219000,219000,218500,45
20250217,144900,6081008000,218500,218500,219000,218500,153
20250217,144800,6047519000,218500,219000,220000,218500,148
20250217,144700,6015138500,219500,219000,219500,218500,108
20250217,144600,5991475000,219000,219000,219000,218500,244
20250217,144500,5938070000,218500,218500,219000,218500,92
20250217,144400,5917958500,218500,218500,219000,218500,104
20250217,144300,5895225000,219000,218500,219000,218500,81
20250217,144200,5877525500,218500,218500,219000,218000,126
20250217,144100,5849978000,218500,218500,218500,218500,72
20250217,144000,5834246000,218500,218500,219000,218500,76
20250217,143900,5817629000,218500,218500,219000,218000,82
20250217,143800,5799712500,219000,218000,219000,218000,280
20250217,143700,5738539000,218000,218000,218500,218000,47
20250217,143600,5728291000,218000,219000,219000,218000,91
20250217,143500,5708427000,218500,218500,219000,218500,60
20250217,143400,5695315500,218500,218000,218500,218000,113
20250217,143300,5670661000,218500,218500,219000,218500,97
20250217,143200,5649465500,218500,219000,219000,218500,90
20250217,143100,5629790500,219000,219000,219000,218500,66
20250217,143000,5615358500,219000,218500,219000,218500,100
20250217,142900,5593474500,219000,219000,219500,219000,82
20250217,142800,5575516000,219000,218500,219000,218500,99
20250217,142700,5553862000,219000,219000,219500,218500,64
20250217,142600,5539846500,219500,218500,219500,218500,117
20250217,142500,5514233000,218500,219000,219000,218500,63
20250217,142400,5500456000,218500,218500,218500,218500,71
20250217,142300,5484942500,219000,219000,219000,218000,155
20250217,142200,5451065500,218500,218000,219000,218000,40
20250217,142100,5442336000,219000,218000,219000,218000,310
20250217,142000,5374623500,218000,218000,218500,218000,44
20250217,141900,5365030500,218000,218000,218500,218000,125
20250217,141800,5337769500,218500,218000,218500,218000,32
20250217,141700,5330789500,218500,218000,219000,218000,195
20250217,141600,5288201500,218500,218500,219000,218000,44
20250217,141500,5278601000,218000,218000,218500,218000,74
20250217,141400,5262451000,218000,218500,218500,218000,97
20250217,141300,5241264500,218500,218000,219000,218000,58
20250217,141200,5228586000,218000,218500,218500,218000,57
20250217,141100,5216147000,218500,218500,219000,218000,188
20250217,141000,5175068500,218000,218000,218500,217500,66
20250217,140900,5160671500,218500,218500,218500,217500,82
20250217,140800,5142787000,218000,218000,218500,217500,123
20250217,140700,5115995000,218000,218000,218500,217500,65
20250217,140600,5101834000,218500,217500,218500,217500,66
20250217,140500,5087448500,218500,218000,218500,218000,46
20250217,140400,5077412000,218000,218500,218500,217500,125
20250217,140300,5050160500,217500,218000,218500,217500,108
20250217,140200,5026622000,218000,217500,218500,217500,78
20250217,140100,5009623000,217500,217500,218500,217500,124
20250217,140000,4982637500,218000,218000,218500,217500,177
20250217,135900,4944083000,218500,218000,218500,218000,25
20250217,135800,4938630000,218000,218500,218500,218000,125
20250217,135700,4911367000,219000,219000,219000,218000,98
20250217,135600,4890000000,218000,218000,218500,217500,137
20250217,135500,4860085000,218000,218000,218000,218000,94
20250217,135400,4839593000,218000,218000,218500,217500,126
20250217,135300,4812137000,218000,218000,218500,218000,79
20250217,135200,4794914500,218000,218000,218500,218000,89
20250217,135100,4775502000,218500,218500,218500,218000,98
20250217,135000,4754134000,218500,218000,219000,218000,64
20250217,134900,4740166500,218500,218500,218500,218500,50
20250217,134800,4729241500,218000,218000,218500,217500,194
20250217,134700,4686953500,218500,218000,218500,218000,57
20250217,134600,4674526500,218500,218500,218500,218000,31
20250217,134500,4667758000,218000,218000,218500,217500,117
20250217,134400,4642283500,218000,218500,218500,218000,93
20250217,134300,4621999500,218500,218000,218500,218000,51
20250217,134200,4610880500,218000,218000,218500,217500,155
20250217,134100,4577097000,218500,218500,218500,218000,57
20250217,134000,4564649000,218500,218000,218500,218000,41
20250217,133900,4555710000,218500,218500,218500,218000,162
20250217,133800,4520367500,218500,218500,218500,218000,130
20250217,133700,4491972500,218500,218500,218500,217500,28
20250217,133600,4485866500,217500,218000,218500,217500,183
20250217,133500,4446044000,217500,218000,218500,217500,39
20250217,133400,4437543000,218000,217500,218000,217500,484
20250217,133300,4332068500,218000,218000,218500,217500,641
20250217,133200,4192360000,218000,218000,218500,218000,44
20250217,133100,4182767000,218000,218500,218500,218000,133
20250217,133000,4153734500,218500,218000,218500,218000,179
20250217,132900,4114710000,218000,218000,218500,218000,50
20250217,132800,4103807000,218000,218500,218500,218000,187
20250217,132700,4062970500,218000,218500,219000,218000,298
20250217,132600,3997882000,218500,218500,219000,218500,55
20250217,132500,3985864000,218500,219000,219000,218500,27
20250217,132400,3979962000,218500,219000,219000,218500,285
20250217,132300,3917611500,219000,219500,219500,219000,82
20250217,132200,3899651500,219500,219500,219500,219000,35
20250217,132100,3891978500,219000,219500,220000,219000,276
20250217,132000,3831514500,220000,220000,220000,219500,42
20250217,131900,3822291500,219500,219500,219500,219500,27
20250217,131800,3816365000,220000,219500,220000,219500,49
20250217,131700,3805607500,219500,220000,220000,219500,61
20250217,131600,3792217000,220000,219500,220000,219500,39
20250217,131500,3783655500,219500,220000,220000,219500,50
20250217,131400,3772669500,220000,220000,220000,220000,205
20250217,131300,3727569500,219500,219500,220000,219500,56
20250217,131200,3715276500,220000,220000,220000,219500,138
20250217,131100,3684922000,220000,219500,220000,219500,30
20250217,131000,3678329000,219500,219500,220000,219500,66
20250217,130900,3663840500,219500,219500,220000,219500,41
20250217,130800,3654840500,220000,219500,220000,219500,31
20250217,130700,3648034000,219500,220000,220000,219500,98
20250217,130600,3626521000,220000,220000,220000,219500,37
20250217,130500,3618390000,219500,219500,220000,219500,60
20250217,130400,3605214000,219500,220000,220000,219500,36
20250217,130300,3597311000,220000,219500,220000,219500,41
20250217,130200,3588309500,219500,220000,220000,219500,74
20250217,130100,3572053000,220000,220500,220500,220000,17
20250217,130000,3568311000,220000,220000,220500,220000,23
20250217,125900,3563249500,220000,219500,220000,219500,136
20250217,125800,3533361500,220000,219500,220000,219500,4
20250217,125700,3532482000,219500,219500,220000,219000,104
20250217,125600,3509654500,220000,220000,220000,219500,46
20250217,125500,3499556000,220000,220000,220000,219500,48
20250217,125400,3489018500,219500,219500,219500,219500,32
20250217,125300,3481994500,220000,220500,220500,220000,33
20250217,125200,3474732500,220000,220000,220500,220000,29
20250217,125100,3468351500,219500,219000,220000,219000,201
20250217,125000,3424240500,219000,219500,219500,219000,16
20250217,124900,3420734500,219500,219000,219500,219000,31
20250217,124800,3413943500,219000,219000,219500,219000,81
20250217,124700,3396203000,219500,219000,219500,219000,15
20250217,124600,3392917500,219000,219000,219500,219000,49
20250217,124500,3382184500,219000,220000,220000,219000,39
20250217,124400,3373630500,219500,219500,220000,219000,17
20250217,124300,3369899000,219500,219500,220000,219500,72
20250217,124200,3354093000,219500,219500,219500,219500,35
20250217,124100,3346410500,219500,220000,220000,219500,59
20250217,124000,3333455500,219500,220500,220500,219500,39
20250217,123900,3324889000,220000,219500,220500,219500,17
20250217,123800,3321149500,220500,220000,220500,219500,18
20250217,123700,3317191000,219500,220000,220000,219500,95
20250217,123600,3296294500,219500,219000,219500,219000,133
20250217,123500,3267118000,219000,219000,219500,219000,36
20250217,123400,3259233000,219000,218500,219000,218500,150
20250217,123300,3226385500,218500,219000,219000,218500,37
20250217,123200,3218296500,219000,218500,219000,218500,113
20250217,123100,3193604000,218500,218500,219000,218500,36
20250217,123000,3185737000,219000,218500,219000,218500,21
20250217,122900,3181147000,218500,219000,219000,218500,67
20250217,122800,3166480000,219000,219000,219000,218500,22
20250217,122700,3161669500,219000,218500,219000,218500,31
20250217,122600,3154895000,218500,219000,219000,218500,84
20250217,122500,3136511500,218500,218500,219000,218500,39
20250217,122400,3127989000,218500,218500,219000,218500,42
20250217,122300,3118809500,219000,219000,219000,219000,7
20250217,122200,3117276500,219500,218500,219500,218500,46
20250217,122100,3107207000,219000,219000,219000,218500,67
20250217,122000,3092541500,219500,218500,219500,218500,123
20250217,121900,3065616500,218500,218500,219000,218500,45
20250217,121800,3055783000,218500,219000,219000,218500,24
20250217,121700,3050534500,218500,219000,219000,218500,19
20250217,121600,3046380500,218500,219000,219000,218500,70
20250217,121500,3031070500,219500,218500,219500,218500,18
20250217,121400,3027128500,218500,219000,219500,218500,51
20250217,121300,3015958000,219000,219000,219000,219000,95
20250217,121200,2995153000,219000,219500,219500,219000,31
20250217,121100,2988359000,219500,219000,219500,219000,64
20250217,121000,2974332000,219000,219500,219500,219000,28
20250217,120900,2968196000,219500,219500,219500,219000,22
20250217,120800,2963375000,219500,220000,220000,219500,47
20250217,120700,2953045000,220000,219000,220000,219000,189
20250217,120600,2911562000,219000,219500,219500,219000,14
20250217,120500,2908495000,219500,219000,219500,219000,86
20250217,120400,2889659000,219000,219000,219000,219000,15
20250217,120300,2886374000,219500,218500,219500,218500,35
20250217,120200,2878709000,219000,219000,219500,218500,88
20250217,120100,2859443000,219000,219000,219500,218500,73
20250217,120000,2843453500,219000,219000,219500,219000,86
20250217,115900,2824618500,219500,219500,219500,219000,4
20250217,115800,2823741500,219500,219000,219500,219000,30
20250217,115700,2817169000,219000,219500,219500,219000,66
20250217,115600,2802713000,219000,219000,219500,219000,27
20250217,115500,2796799500,219000,218500,219500,218500,54
20250217,115400,2784976000,219000,219000,219000,219000,85
20250217,115300,2766361000,219000,219500,219500,219000,6
20250217,115200,2765045000,219000,219500,219500,219000,49
20250217,115100,2754313000,219500,219000,219500,219000,57
20250217,115000,2741809000,219000,219500,219500,219000,117
20250217,114900,2716175500,219000,220000,220000,219000,44
20250217,114800,2706535500,219500,219500,219500,219500,4
20250217,114700,2705657500,220000,219000,220000,219000,99
20250217,114600,2683935000,219500,219000,219500,219000,206
20250217,114500,2638808500,218500,219000,219000,218000,52
20250217,114400,2627446500,218500,219000,219000,218500,42
20250217,114300,2618269000,219000,218500,219000,218500,23
20250217,114200,2613242000,219000,218500,219000,218500,29
20250217,114100,2606904500,219000,218500,219000,218500,74
20250217,114000,2590734500,219000,218500,219000,218500,51
20250217,113900,2579589000,219000,218500,219000,218500,6
20250217,113800,2578277500,218500,219000,219000,218500,66
20250217,113700,2563850500,218500,218500,218500,218500,20
20250217,113600,2559480500,219000,219000,219000,218500,48
20250217,113500,2548989500,219000,219000,219000,218500,52
20250217,113400,2537602000,218500,219000,219000,218500,34
20250217,113300,2530163000,219000,219000,219500,219000,43
20250217,113200,2520744500,219000,219500,219500,219000,18
20250217,113100,2516800500,219500,219000,219500,219000,8
20250217,113000,2515045000,218500,218000,219000,218000,152
20250217,112900,2481828000,218000,218000,218500,218000,50
20250217,112800,2470926000,218000,218000,218500,218000,53
20250217,112700,2459369000,218000,218000,218000,218000,149
20250217,112600,2426887000,218000,218000,218500,218000,18
20250217,112500,2422961000,218500,218500,218500,218000,49
20250217,112400,2412272000,218500,218500,219000,218000,78
20250217,112300,2395228500,218500,218500,218500,218000,25
20250217,112200,2389773000,218000,218500,218500,218000,45
20250217,112100,2379960500,218500,218500,218500,218000,26
20250217,112000,2374289500,218500,218500,218500,218000,45
20250217,111900,2364467000,219000,218500,219000,218000,43
20250217,111800,2355076500,218000,218000,218500,218000,113
20250217,111700,2330389500,218500,219000,219000,218000,66
20250217,111600,2315970000,218500,218500,218500,218500,2
20250217,111500,2315533000,218000,218500,219000,218000,42
20250217,111400,2306361500,218500,219000,219000,218000,106
20250217,111300,2283213000,219000,219000,219000,218500,19
20250217,111200,2279059500,219000,218500,219000,218500,32
20250217,111100,2272066000,218500,219000,219000,218500,34
20250217,111000,2264626500,219000,219000,219000,218500,134
20250217,110900,2235282000,219500,219000,219500,219000,68
20250217,110800,2220387500,219000,219000,219000,218500,16
20250217,110700,2216884500,219000,219000,219000,218000,74
20250217,110600,2200683500,218000,218500,219000,218000,247
20250217,110500,2146714000,218500,218000,218500,218000,104
20250217,110400,2124040500,218000,218500,218500,218000,67
20250217,110300,2109408500,218500,219000,219000,218500,69
20250217,110200,2094329000,218500,219000,219000,218500,31
20250217,110100,2087551500,218500,218500,219000,218000,346
20250217,110000,2011958500,218500,218500,219000,218500,92
20250217,105900,1991854500,219000,219000,219000,219000,124
20250217,105800,1964698500,219000,220000,220000,219000,21
20250217,105700,1960097000,219500,219000,219500,219000,123
20250217,105600,1933104500,218500,219000,219000,218500,22
20250217,105500,1928290000,219000,218500,219500,218500,146
20250217,105400,1896335000,218500,219000,219500,218500,409
20250217,105300,1806774000,219500,220000,220500,219000,487
20250217,105200,1699808500,220000,220500,220500,220000,28
20250217,105100,1693642000,220500,220500,220500,220500,39
20250217,105000,1685042500,220500,221500,222000,220500,142
20250217,104900,1653632500,222000,222000,222000,221500,14
20250217,104800,1650529000,221500,222000,222000,221500,34
20250217,104700,1642994000,222000,222000,222500,222000,86
20250217,104600,1623901000,222000,222500,222500,222000,6
20250217,104500,1622568000,222500,222000,222500,222000,9
20250217,104400,1620568500,222500,222500,222500,222500,31
20250217,104300,1613671000,222500,223000,223000,222500,54
20250217,104200,1601639000,223000,223000,223000,223000,3
20250217,104100,1600970000,222500,222500,222500,222500,5
20250217,104000,1599857500,223000,223000,223000,222500,5
20250217,103900,1598743500,223000,223000,223000,223000,13
20250217,103800,1595844500,223000,222500,223000,222500,36
20250217,103700,1587829000,223000,223000,223000,223000,26
20250217,103600,1582031000,223000,223000,223000,223000,1
20250217,103500,1581808000,222500,222500,223000,222500,24
20250217,103400,1576464000,223000,223000,223000,223000,3
20250217,103300,1575795000,223000,223000,223000,223000,19
20250217,103200,1571558000,223000,223000,223500,223000,106
20250217,103100,1547870500,222500,222000,222500,222000,38
20250217,103000,1539419000,222500,222000,222500,222000,8
20250217,102900,1537642000,221500,221500,222500,221500,14
20250217,102800,1534534500,221500,221000,222000,221000,134
20250217,102700,1504870500,221000,220500,221000,220000,36
20250217,102600,1496933500,221000,220500,221000,220500,26
20250217,102500,1491198500,221000,220000,221000,220000,125
20250217,102400,1463652500,220000,220000,220000,220000,24
20250217,102300,1458372500,220000,220000,220500,220000,73
20250217,102200,1442305500,220000,220000,220000,220000,27
20250217,102100,1436365500,220500,220000,220500,220000,37
20250217,102000,1428224500,220000,221000,221000,220000,33
20250217,101900,1420958500,220000,221000,221000,220000,34
20250217,101800,1413465000,220000,220500,220500,220000,47
20250217,101700,1403120500,220500,220500,220500,220500,48
20250217,101600,1392536500,221000,221000,221000,220500,29
20250217,101500,1386139000,221000,220500,221000,220500,49
20250217,101400,1375331500,221000,220500,221000,220500,42
20250217,101300,1366068500,220500,221500,221500,220000,422
20250217,101200,1272927500,221000,221000,221500,221000,35
20250217,101100,1265192000,221000,221500,222000,221000,106
20250217,101000,1241723500,222000,222000,222000,222000,8
20250217,100900,1239947500,222500,222500,222500,221500,26
20250217,100800,1234186500,221500,222500,222500,221500,37
20250217,100700,1225972000,222500,223000,223500,222000,51
20250217,100600,1214629500,223000,223000,223000,223000,16
20250217,100500,1211061500,222500,223000,223000,222500,33
20250217,100400,1203714000,222500,221500,222500,221000,104
20250217,100300,1180614500,221500,221500,222500,221000,42
20250217,100200,1171328500,222500,223000,223000,221000,233
20250217,100100,1119608000,223000,223000,224500,223000,42
20250217,100000,1110235000,224500,224500,225000,223500,139
20250217,095900,1079111000,224500,224500,225000,224500,42
20250217,095800,1069681500,224500,224500,225000,224000,56
20250217,095700,1057107000,225000,225500,225500,224500,45
20250217,095600,1046990000,225500,225000,225500,225000,118
20250217,095500,1020437000,225000,225000,225000,225000,13
20250217,095400,1017512000,224500,224500,225000,224000,45
20250217,095300,1007408500,224500,224500,225000,224500,32
20250217,095200,1000223000,224000,225000,225000,224000,24
20250217,095100,994840000,225000,224500,225000,224000,22
20250217,095000,989902500,224500,224000,224500,224000,9
20250217,094900,987885000,224000,223500,224000,223500,17
20250217,094800,984081500,223500,223500,224000,223500,11
20250217,094700,981622500,222500,223000,223000,222500,25
20250217,094600,976059500,222500,223500,223500,222500,73
20250217,094500,959790500,223000,224500,225000,223000,67
20250217,094400,944814500,224000,225000,225000,224000,73
20250217,094300,928421000,225000,225000,225500,225000,121
20250217,094200,901194500,225000,224500,225000,224500,44
20250217,094100,891307000,225000,225000,225000,224500,20
20250217,094000,886810500,224500,225000,225000,224500,30
20250217,093900,880072000,225000,224500,225000,224500,47
20250217,093800,869517500,224500,224500,224500,224500,63
20250217,093700,855374000,224000,224000,224500,223500,456
20250217,093600,753203000,223500,224000,224000,223500,13
20250217,093500,750297000,224000,224000,224000,223500,102
20250217,093400,727456500,224500,224500,224500,224500,5
20250217,093300,726334000,224000,224000,224000,224000,41
20250217,093200,717150000,224500,224500,224500,224500,63
20250217,093100,703006500,224500,224500,224500,224500,4
20250217,093000,702108500,224500,224500,225000,224500,11
20250217,092900,699636500,224500,225000,225000,224500,90
20250217,092800,679431000,225000,224500,225000,224000,20
20250217,092700,674942500,224500,224500,224500,224000,20
20250217,092600,670453000,224000,224500,224500,224000,23
20250217,092500,665299500,224500,224000,224500,224000,7
20250217,092400,663730000,224000,224000,224000,224000,1
20250217,092300,663506000,224000,225000,225000,224000,58
20250217,092200,650499000,225000,224000,225000,223500,48
20250217,092100,639745500,224000,224000,224000,224000,27
20250217,092000,633697500,224000,223500,224000,223500,72
20250217,091900,617604000,223500,224500,224500,223000,74
20250217,091800,601029000,225000,224000,226000,224000,494
20250217,091700,489926500,224000,223000,224000,222500,141
20250217,091600,458427000,223000,222500,223000,221500,80
20250217,091500,440614500,221500,221500,221500,221500,2
20250217,091400,440171500,221500,220500,222000,220500,21
20250217,091300,435515000,220500,220000,221000,220000,30
20250217,091200,428900500,220000,219000,220000,219000,144
20250217,091100,397294000,219500,220000,220000,219500,210
20250217,091000,351157500,220000,220000,220000,219500,179
20250217,090900,311834000,220000,219500,220500,219500,27
20250217,090800,305893000,219500,221000,221000,219500,281
20250217,090700,244028500,221000,221000,221000,220500,18
20250217,090600,240055000,221000,223500,223500,220500,242
20250217,090500,186533500,222000,223500,223500,222000,17
20250217,090400,182742000,223000,224000,224000,221000,333
20250217,090300,108682500,223000,224000,224000,222500,92
20250217,090200,88111500,224000,224000,224000,223000,42
20250217,090100,78707000,224000,224500,224500,223000,144
20250217,090000,46495000,224000,223500,224000,223000,208