KissMeData/195870/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,203900,15811675050,32650,32650,32650,32650,3275
20250217,203800,15811675050,32650,32650,32650,32650,0
20250217,203700,15811675050,32650,32650,32650,32650,0
20250217,203600,15811675050,32650,32650,32650,32650,0
20250217,203500,15811675050,32650,32650,32650,32650,0
20250217,203400,15811675050,32650,32650,32650,32650,0
20250217,203300,15811675050,32650,32650,32650,32650,0
20250217,203200,15811675050,32650,32650,32650,32650,0
20250217,203100,15811675050,32650,32650,32650,32650,0
20250217,203000,15811675050,32650,32650,32650,32650,0
20250217,202900,15811675050,32650,32650,32650,32650,0
20250217,202800,15811675050,32650,32650,32650,32650,0
20250217,202700,15811675050,32650,32650,32650,32650,0
20250217,202600,15811675050,32650,32650,32650,32650,0
20250217,202500,15811675050,32650,32650,32650,32650,0
20250217,202400,15811675050,32650,32650,32650,32650,0
20250217,202300,15811675050,32650,32650,32650,32650,0
20250217,202200,15811675050,32650,32650,32650,32650,0
20250217,202100,15811675050,32650,32650,32650,32650,0
20250217,202000,15811675050,32650,32650,32650,32650,0
20250217,201900,15811675050,32650,32650,32650,32650,0
20250217,201800,15811675050,32650,32650,32650,32650,0
20250217,201700,15811675050,32650,32650,32650,32650,0
20250217,201600,15811675050,32650,32650,32650,32650,0
20250217,201500,15811675050,32650,32650,32650,32650,0
20250217,201400,15811675050,32650,32650,32650,32650,0
20250217,201300,15811675050,32650,32650,32650,32650,0
20250217,201200,15811675050,32650,32650,32650,32650,0
20250217,201100,15811675050,32650,32650,32650,32650,0
20250217,201000,15811675050,32650,32650,32650,32650,0
20250217,200900,15811675050,32650,32650,32650,32650,3275
20250217,200800,15811675050,32650,32650,32650,32650,0
20250217,200700,15811675050,32650,32650,32650,32650,0
20250217,200600,15811675050,32650,32650,32650,32650,0
20250217,200500,15811675050,32650,32650,32650,32650,0
20250217,200400,15811675050,32650,32650,32650,32650,0
20250217,200300,15811675050,32650,32650,32650,32650,0
20250217,200200,15811675050,32650,32650,32650,32650,0
20250217,200100,15811675050,32650,32650,32650,32650,0
20250217,200000,15811675050,32650,32650,32650,32650,0
20250217,195900,15811675050,32650,32650,32650,32650,0
20250217,195800,15811675050,32650,32650,32650,32650,0
20250217,195700,15811675050,32650,32650,32650,32650,0
20250217,195600,15811675050,32650,32650,32650,32650,0
20250217,195500,15811675050,32650,32650,32650,32650,0
20250217,195400,15811675050,32650,32650,32650,32650,0
20250217,195300,15811675050,32650,32650,32650,32650,0
20250217,195200,15811675050,32650,32650,32650,32650,0
20250217,195100,15811675050,32650,32650,32650,32650,0
20250217,195000,15811675050,32650,32650,32650,32650,0
20250217,194900,15811675050,32650,32650,32650,32650,0
20250217,194800,15811675050,32650,32650,32650,32650,0
20250217,194700,15811675050,32650,32650,32650,32650,0
20250217,194600,15811675050,32650,32650,32650,32650,0
20250217,194500,15811675050,32650,32650,32650,32650,0
20250217,194400,15811675050,32650,32650,32650,32650,0
20250217,194300,15811675050,32650,32650,32650,32650,0
20250217,194200,15811675050,32650,32650,32650,32650,0
20250217,194100,15811675050,32650,32650,32650,32650,0
20250217,194000,15811675050,32650,32650,32650,32650,0
20250217,193900,15811675050,32650,32650,32650,32650,3275
20250217,193800,15811675050,32650,32650,32650,32650,0
20250217,193700,15811675050,32650,32650,32650,32650,0
20250217,193600,15811675050,32650,32650,32650,32650,0
20250217,193500,15811675050,32650,32650,32650,32650,0
20250217,193400,15811675050,32650,32650,32650,32650,0
20250217,193300,15811675050,32650,32650,32650,32650,0
20250217,193200,15811675050,32650,32650,32650,32650,0
20250217,193100,15811675050,32650,32650,32650,32650,0
20250217,193000,15811675050,32650,32650,32650,32650,0
20250217,192900,15811675050,32650,32650,32650,32650,0
20250217,192800,15811675050,32650,32650,32650,32650,0
20250217,192700,15811675050,32650,32650,32650,32650,0
20250217,192600,15811675050,32650,32650,32650,32650,0
20250217,192500,15811675050,32650,32650,32650,32650,0
20250217,192400,15811675050,32650,32650,32650,32650,0
20250217,192300,15811675050,32650,32650,32650,32650,0
20250217,192200,15811675050,32650,32650,32650,32650,0
20250217,192100,15811675050,32650,32650,32650,32650,0
20250217,192000,15811675050,32650,32650,32650,32650,0
20250217,191900,15811675050,32650,32650,32650,32650,0
20250217,191800,15811675050,32650,32650,32650,32650,0
20250217,191700,15811675050,32650,32650,32650,32650,0
20250217,191600,15811675050,32650,32650,32650,32650,0
20250217,191500,15811675050,32650,32650,32650,32650,0
20250217,191400,15811675050,32650,32650,32650,32650,0
20250217,191300,15811675050,32650,32650,32650,32650,0
20250217,191200,15811675050,32650,32650,32650,32650,0
20250217,191100,15811675050,32650,32650,32650,32650,0
20250217,191000,15811675050,32650,32650,32650,32650,0
20250217,190900,15811675050,32650,32650,32650,32650,3275
20250217,190800,15811675050,32650,32650,32650,32650,0
20250217,190700,15811675050,32650,32650,32650,32650,0
20250217,190600,15811675050,32650,32650,32650,32650,0
20250217,190500,15811675050,32650,32650,32650,32650,0
20250217,190400,15811675050,32650,32650,32650,32650,0
20250217,190300,15811675050,32650,32650,32650,32650,0
20250217,190200,15811675050,32650,32650,32650,32650,0
20250217,190100,15811675050,32650,32650,32650,32650,0
20250217,190000,15811675050,32650,32650,32650,32650,0
20250217,185900,15811675050,32650,32650,32650,32650,0
20250217,185800,15811675050,32650,32650,32650,32650,0
20250217,185700,15811675050,32650,32650,32650,32650,0
20250217,185600,15811675050,32650,32650,32650,32650,0
20250217,185500,15811675050,32650,32650,32650,32650,0
20250217,185400,15811675050,32650,32650,32650,32650,0
20250217,185300,15811675050,32650,32650,32650,32650,0
20250217,185200,15811675050,32650,32650,32650,32650,0
20250217,185100,15811675050,32650,32650,32650,32650,0
20250217,185000,15811675050,32650,32650,32650,32650,0
20250217,184900,15811675050,32650,32650,32650,32650,0
20250217,184800,15811675050,32650,32650,32650,32650,0
20250217,184700,15811675050,32650,32650,32650,32650,0
20250217,184600,15811675050,32650,32650,32650,32650,0
20250217,184500,15811675050,32650,32650,32650,32650,0
20250217,184400,15811675050,32650,32650,32650,32650,0
20250217,184300,15811675050,32650,32650,32650,32650,0
20250217,184200,15811675050,32650,32650,32650,32650,0
20250217,184100,15811675050,32650,32650,32650,32650,0
20250217,184000,15811675050,32650,32650,32650,32650,0
20250217,183900,15811675050,32650,32650,32650,32650,3275
20250217,183800,15811675050,32650,32650,32650,32650,0
20250217,183700,15811675050,32650,32650,32650,32650,0
20250217,183600,15811675050,32650,32650,32650,32650,0
20250217,183500,15811675050,32650,32650,32650,32650,0
20250217,183400,15811675050,32650,32650,32650,32650,0
20250217,183300,15811675050,32650,32650,32650,32650,0
20250217,183200,15811675050,32650,32650,32650,32650,0
20250217,183100,15811675050,32650,32650,32650,32650,0
20250217,183000,15811675050,32650,32650,32650,32650,0
20250217,182900,15811675050,32650,32650,32650,32650,0
20250217,182800,15811675050,32650,32650,32650,32650,0
20250217,182700,15811675050,32650,32650,32650,32650,0
20250217,182600,15811675050,32650,32650,32650,32650,0
20250217,182500,15811675050,32650,32650,32650,32650,0
20250217,182400,15811675050,32650,32650,32650,32650,0
20250217,182300,15811675050,32650,32650,32650,32650,0
20250217,182200,15811675050,32650,32650,32650,32650,0
20250217,182100,15811675050,32650,32650,32650,32650,0
20250217,182000,15811675050,32650,32650,32650,32650,0
20250217,181900,15811675050,32650,32650,32650,32650,0
20250217,181800,15811675050,32650,32650,32650,32650,0
20250217,181700,15811675050,32650,32650,32650,32650,0
20250217,181600,15811675050,32650,32650,32650,32650,0
20250217,181500,15811675050,32650,32650,32650,32650,0
20250217,181400,15811675050,32650,32650,32650,32650,0
20250217,181300,15811675050,32650,32650,32650,32650,0
20250217,181200,15811675050,32650,32650,32650,32650,0
20250217,181100,15811675050,32650,32650,32650,32650,0
20250217,181000,15811675050,32650,32650,32650,32650,0
20250217,180900,15811675050,32650,32650,32650,32650,3275
20250217,180800,15811675050,32650,32650,32650,32650,0
20250217,180700,15811675050,32650,32650,32650,32650,0
20250217,180600,15811675050,32650,32650,32650,32650,0
20250217,180500,15811675050,32650,32650,32650,32650,0
20250217,180400,15811675050,32650,32650,32650,32650,0
20250217,180300,15811675050,32650,32650,32650,32650,0
20250217,180200,15811675050,32650,32650,32650,32650,0
20250217,180100,15811675050,32650,32650,32650,32650,0
20250217,180000,15811675050,32650,32650,32650,32650,0
20250217,175900,15811675050,32650,32650,32650,32650,0
20250217,175800,15811675050,32650,32650,32650,32650,0
20250217,175700,15811675050,32650,32650,32650,32650,0
20250217,175600,15811675050,32650,32650,32650,32650,0
20250217,175500,15811675050,32650,32650,32650,32650,0
20250217,175400,15811675050,32650,32650,32650,32650,0
20250217,175300,15811675050,32650,32650,32650,32650,0
20250217,175200,15811675050,32650,32650,32650,32650,0
20250217,175100,15811675050,32650,32650,32650,32650,0
20250217,175000,15811675050,32650,32650,32650,32650,0
20250217,174900,15811675050,32650,32650,32650,32650,0
20250217,174800,15811675050,32650,32650,32650,32650,0
20250217,174700,15811675050,32650,32650,32650,32650,0
20250217,174600,15811675050,32650,32650,32650,32650,0
20250217,174500,15811675050,32650,32650,32650,32650,0
20250217,174400,15811675050,32650,32650,32650,32650,0
20250217,174300,15811675050,32650,32650,32650,32650,0
20250217,174200,15811675050,32650,32650,32650,32650,0
20250217,174100,15811675050,32650,32650,32650,32650,0
20250217,174000,15811675050,32650,32650,32650,32650,0
20250217,173900,15811675050,32650,32650,32650,32650,3275
20250217,173800,15811675050,32650,32650,32650,32650,0
20250217,173700,15811675050,32650,32650,32650,32650,0
20250217,173600,15811675050,32650,32650,32650,32650,0
20250217,173500,15811675050,32650,32650,32650,32650,0
20250217,173400,15811675050,32650,32650,32650,32650,0
20250217,173300,15811675050,32650,32650,32650,32650,0
20250217,173200,15811675050,32650,32650,32650,32650,0
20250217,173100,15811675050,32650,32650,32650,32650,0
20250217,173000,15811675050,32650,32650,32650,32650,0
20250217,172900,15811675050,32650,32650,32650,32650,0
20250217,172800,15811675050,32650,32650,32650,32650,0
20250217,172700,15811675050,32650,32650,32650,32650,0
20250217,172600,15811675050,32650,32650,32650,32650,0
20250217,172500,15811675050,32650,32650,32650,32650,0
20250217,172400,15811675050,32650,32650,32650,32650,0
20250217,172300,15811675050,32650,32650,32650,32650,0
20250217,172200,15811675050,32650,32650,32650,32650,0
20250217,172100,15811675050,32650,32650,32650,32650,0
20250217,172000,15811675050,32650,32650,32650,32650,0
20250217,171900,15811675050,32650,32650,32650,32650,0
20250217,171800,15811675050,32650,32650,32650,32650,0
20250217,171700,15811675050,32650,32650,32650,32650,0
20250217,171600,15811675050,32650,32650,32650,32650,0
20250217,171500,15811675050,32650,32650,32650,32650,0
20250217,171400,15811675050,32650,32650,32650,32650,0
20250217,171300,15811675050,32650,32650,32650,32650,0
20250217,171200,15811675050,32650,32650,32650,32650,0
20250217,171100,15811675050,32650,32650,32650,32650,0
20250217,171000,15811675050,32650,32650,32650,32650,0
20250217,170900,15811675050,32650,32650,32650,32650,3275
20250217,170800,15811675050,32650,32650,32650,32650,0
20250217,170700,15811675050,32650,32650,32650,32650,0
20250217,170600,15811675050,32650,32650,32650,32650,0
20250217,170500,15811675050,32650,32650,32650,32650,0
20250217,170400,15811675050,32650,32650,32650,32650,0
20250217,170300,15811675050,32650,32650,32650,32650,0
20250217,170200,15811675050,32650,32650,32650,32650,0
20250217,170100,15811675050,32650,32650,32650,32650,0
20250217,170000,15811675050,32650,32650,32650,32650,0
20250217,165900,15811675050,32650,32650,32650,32650,0
20250217,165800,15811675050,32650,32650,32650,32650,0
20250217,165700,15811675050,32650,32650,32650,32650,0
20250217,165600,15811675050,32650,32650,32650,32650,0
20250217,165500,15811675050,32650,32650,32650,32650,0
20250217,165400,15811675050,32650,32650,32650,32650,0
20250217,165300,15811675050,32650,32650,32650,32650,0
20250217,165200,15811675050,32650,32650,32650,32650,0
20250217,165100,15811675050,32650,32650,32650,32650,0
20250217,165000,15811675050,32650,32650,32650,32650,0
20250217,164900,15811675050,32650,32650,32650,32650,0
20250217,164800,15811675050,32650,32650,32650,32650,0
20250217,164700,15811675050,32650,32650,32650,32650,0
20250217,164600,15811675050,32650,32650,32650,32650,0
20250217,164500,15811675050,32650,32650,32650,32650,0
20250217,164400,15811675050,32650,32650,32650,32650,0
20250217,164300,15811675050,32650,32650,32650,32650,0
20250217,164200,15811675050,32650,32650,32650,32650,0
20250217,164100,15811675050,32650,32650,32650,32650,0
20250217,164000,15811675050,32650,32650,32650,32650,0
20250217,163900,15811675050,32650,32650,32650,32650,3275
20250217,163800,15811675050,32650,32650,32650,32650,0
20250217,163700,15811675050,32650,32650,32650,32650,0
20250217,163600,15811675050,32650,32650,32650,32650,0
20250217,163500,15811675050,32650,32650,32650,32650,0
20250217,163400,15811675050,32650,32650,32650,32650,0
20250217,163300,15811675050,32650,32650,32650,32650,0
20250217,163200,15811675050,32650,32650,32650,32650,0
20250217,163100,15811675050,32650,32650,32650,32650,0
20250217,163000,15811675050,32650,32650,32650,32650,0
20250217,162900,15811675050,32650,32650,32650,32650,0
20250217,162800,15811675050,32650,32650,32650,32650,0
20250217,162700,15811675050,32650,32650,32650,32650,0
20250217,162600,15811675050,32650,32650,32650,32650,0
20250217,162500,15811675050,32650,32650,32650,32650,0
20250217,162400,15811675050,32650,32650,32650,32650,0
20250217,162300,15811675050,32650,32650,32650,32650,0
20250217,162200,15811675050,32650,32650,32650,32650,0
20250217,162100,15811675050,32650,32650,32650,32650,0
20250217,162000,15811675050,32650,32650,32650,32650,0
20250217,161900,15811675050,32650,32650,32650,32650,0
20250217,161800,15811675050,32650,32650,32650,32650,0
20250217,161700,15811675050,32650,32650,32650,32650,0
20250217,161600,15811675050,32650,32650,32650,32650,0
20250217,161500,15811675050,32650,32650,32650,32650,0
20250217,161400,15811675050,32650,32650,32650,32650,0
20250217,161300,15811675050,32650,32650,32650,32650,0
20250217,161200,15811675050,32650,32650,32650,32650,0
20250217,161100,15811675050,32650,32650,32650,32650,0
20250217,161000,15811675050,32650,32650,32650,32650,0
20250217,160900,15811675050,32650,32650,32650,32650,3275
20250217,160800,15811675050,32650,32650,32650,32650,0
20250217,160700,15811675050,32650,32650,32650,32650,0
20250217,160600,15811675050,32650,32650,32650,32650,0
20250217,160500,15811675050,32650,32650,32650,32650,0
20250217,160400,15811675050,32650,32650,32650,32650,0
20250217,160300,15811675050,32650,32650,32650,32650,0
20250217,160200,15811675050,32650,32650,32650,32650,0
20250217,160100,15811675050,32650,32650,32650,32650,0
20250217,160000,15811675050,32650,32650,32650,32650,0
20250217,155900,15811675050,32650,32650,32650,32650,0
20250217,155800,15811675050,32650,32650,32650,32650,0
20250217,155700,15811675050,32650,32650,32650,32650,0
20250217,155600,15811675050,32650,32650,32650,32650,0
20250217,155500,15811675050,32650,32650,32650,32650,0
20250217,155400,15811675050,32650,32650,32650,32650,0
20250217,155300,15811675050,32650,32650,32650,32650,0
20250217,155200,15811675050,32650,32650,32650,32650,0
20250217,155100,15811675050,32650,32650,32650,32650,0
20250217,155000,15811675050,32650,32650,32650,32650,0
20250217,154900,15811675050,32650,32650,32650,32650,0
20250217,154800,15811675050,32650,32650,32650,32650,0
20250217,154700,15811675050,32650,32650,32650,32650,0
20250217,154600,15811675050,32650,32650,32650,32650,0
20250217,154500,15811675050,32650,32650,32650,32650,0
20250217,154400,15811675050,32650,32650,32650,32650,0
20250217,154300,15811675050,32650,32650,32650,32650,0
20250217,154200,15811675050,32650,32650,32650,32650,0
20250217,154100,15811675050,32650,32650,32650,32650,0
20250217,154000,15811675050,32650,32650,32650,32650,0
20250217,153900,15811675050,32650,32650,32650,32650,3275
20250217,153800,15811675050,32650,32650,32650,32650,0
20250217,153700,15811675050,32650,32650,32650,32650,0
20250217,153600,15811675050,32650,32650,32650,32650,0
20250217,153500,15811675050,32650,32650,32650,32650,0
20250217,153400,15811675050,32650,32650,32650,32650,0
20250217,153300,15811675050,32650,32650,32650,32650,0
20250217,153200,15811675050,32650,32650,32650,32650,0
20250217,153100,15811675050,32650,32650,32650,32650,0
20250217,153000,15811675050,32650,32650,32650,32650,3275
20250217,152900,15704746300,32500,32500,32500,32500,0
20250217,152800,15704746300,32500,32500,32500,32500,0
20250217,152700,15704746300,32500,32500,32500,32500,0
20250217,152600,15704746300,32500,32500,32500,32500,0
20250217,152500,15704746300,32500,32500,32500,32500,0
20250217,152400,15704746300,32500,32500,32500,32500,0
20250217,152300,15704746300,32500,32500,32500,32500,0
20250217,152200,15704746300,32500,32500,32500,32500,0
20250217,152100,15704746300,32500,32500,32500,32500,0
20250217,152000,15704746300,32500,32500,32500,32500,0
20250217,151900,15704746300,32500,32600,32650,32450,1531
20250217,151800,15654818000,32550,32550,32650,32500,556
20250217,151700,15636700800,32500,32500,32550,32500,1081
20250217,151600,15601550950,32500,32500,32550,32500,463
20250217,151500,15586493650,32550,32650,32650,32550,2632
20250217,151400,15500724800,32600,32650,32650,32600,496
20250217,151300,15484540000,32600,32650,32700,32600,468
20250217,151200,15469264050,32700,32650,32700,32650,405
20250217,151100,15456036950,32650,32600,32650,32600,469
20250217,151000,15440733300,32600,32650,32650,32600,1576
20250217,150900,15389337600,32650,32650,32650,32600,621
20250217,150800,15369067750,32650,32650,32650,32600,722
20250217,150700,15345509350,32650,32650,32650,32600,452
20250217,150600,15330757000,32600,32600,32650,32500,3291
20250217,150500,15223672000,32550,32600,32600,32500,996
20250217,150400,15191221550,32550,32600,32600,32500,9627
20250217,150300,14878263100,32550,32550,32600,32500,1676
20250217,150200,14823632300,32550,32550,32550,32500,1056
20250217,150100,14789275200,32500,32550,32550,32500,338
20250217,150000,14778279000,32550,32500,32550,32500,1009
20250217,145900,14745478300,32550,32500,32550,32500,347
20250217,145800,14734191800,32500,32550,32550,32500,294
20250217,145700,14724635050,32550,32450,32550,32400,510
20250217,145600,14708080700,32400,32350,32450,32350,582
20250217,145500,14689240450,32350,32450,32450,32250,796
20250217,145400,14663476200,32450,32600,32600,32450,1648
20250217,145300,14609908700,32700,32700,32700,32600,1116
20250217,145200,14573460350,32650,32550,32700,32550,4504
20250217,145100,14426347600,32550,32600,32600,32550,336
20250217,145000,14415396850,32600,32550,32650,32550,1828
20250217,144900,14355797850,32600,32550,32600,32500,895
20250217,144800,14326651100,32500,32550,32550,32500,1532
20250217,144700,14276812000,32550,32500,32600,32450,694
20250217,144600,14254230450,32450,32500,32550,32450,1735
20250217,144500,14197869800,32500,32450,32550,32450,742
20250217,144400,14173764300,32450,32600,32650,32450,6868
20250217,144300,13950414600,32600,32500,32600,32500,576
20250217,144200,13931657150,32500,32550,32550,32500,1360
20250217,144100,13887432250,32500,32500,32550,32500,1448
20250217,144000,13840307650,32550,32550,32550,32500,684
20250217,143900,13818050700,32500,32500,32550,32500,1471
20250217,143800,13770221350,32550,32500,32550,32500,913
20250217,143700,13740524750,32500,32450,32550,32450,1384
20250217,143600,13695533700,32450,32650,32650,32450,3129
20250217,143500,13593722250,32650,32650,32650,32600,1245
20250217,143400,13553091250,32600,32550,32650,32450,1617
20250217,143300,13500451700,32550,32700,32750,32550,2278
20250217,143200,13426120150,32700,32650,32750,32550,1103
20250217,143100,13390070700,32700,32650,32700,32550,1961
20250217,143000,13326096000,32650,32750,32750,32600,2272
20250217,142900,13251948800,32750,32600,32800,32550,1239
20250217,142800,13211452000,32600,32800,32800,32550,3942
20250217,142700,13082663450,32800,32700,32850,32700,3404
20250217,142600,12971100650,32700,32550,32700,32500,3526
20250217,142500,12856135350,32600,32350,32650,32050,4273
20250217,142400,12717913650,32450,32650,32750,32250,4956
20250217,142300,12556679050,32700,32700,32750,32650,2110
20250217,142200,12487678050,32750,32650,32750,32650,2148
20250217,142100,12417442050,32700,32700,32750,32650,3457
20250217,142000,12304388450,32700,32650,32750,32650,4133
20250217,141900,12169315550,32650,32550,32650,32500,1858
20250217,141800,12108824550,32550,32450,32550,32450,1586
20250217,141700,12057273500,32500,32500,32500,32450,2076
20250217,141600,11989834250,32500,32400,32500,32400,1179
20250217,141500,11951561100,32400,32500,32650,32400,2859
20250217,141400,11858609450,32500,32650,32700,32250,3707
20250217,141300,11737937550,32700,32300,32700,32250,11582
20250217,141200,11361336200,32250,32250,32300,32150,2162
20250217,141100,11291624400,32300,32450,32450,32250,3473
20250217,141000,11179137300,32450,32400,32500,32350,5568
20250217,140900,10998558300,32400,32150,32400,32100,6719
20250217,140800,10781985300,32150,32100,32200,32050,2062
20250217,140700,10715731300,32150,32250,32250,32000,2585
20250217,140600,10632541250,32250,31950,32300,31950,11208
20250217,140500,10272712400,31950,31950,32000,31900,3706
20250217,140400,10154172050,31950,31850,32000,31800,6074
20250217,140300,9960444300,31900,31750,31900,31750,6963
20250217,140200,9738684500,31750,31800,31800,31650,3159
20250217,140100,9638385000,31750,31450,31800,31450,8728
20250217,140000,9362523300,31450,31350,31450,31350,672
20250217,135900,9341394200,31350,31350,31400,31350,694
20250217,135800,9319617650,31300,31350,31350,31300,318
20250217,135700,9309649650,31350,31350,31350,31300,268
20250217,135600,9301250050,31300,31350,31350,31300,262
20250217,135500,9293043250,31350,31350,31400,31300,192
20250217,135400,9287023600,31350,31350,31400,31300,505
20250217,135300,9271201900,31350,31350,31350,31300,403
20250217,135200,9258569900,31350,31350,31350,31300,182
20250217,135100,9252865550,31300,31350,31350,31250,185
20250217,135000,9247074550,31300,31300,31350,31300,405
20250217,134900,9234392500,31300,31250,31300,31250,653
20250217,134800,9213962150,31300,31300,31350,31250,567
20250217,134700,9196216000,31300,31350,31350,31300,175
20250217,134600,9190730850,31300,31350,31350,31300,411
20250217,134500,9177852150,31350,31350,31350,31300,248
20250217,134400,9170082600,31300,31300,31350,31300,197
20250217,134300,9163909750,31300,31300,31350,31300,258
20250217,134200,9155827600,31300,31300,31350,31300,254
20250217,134100,9147873450,31350,31300,31350,31300,314
20250217,134000,9138039400,31250,31300,31300,31250,128
20250217,133900,9134035350,31300,31350,31350,31300,276
20250217,133800,9125386850,31300,31300,31350,31300,203
20250217,133700,9119031050,31350,31300,31350,31300,174
20250217,133600,9113582100,31300,31250,31400,31150,213
20250217,133500,9106924700,31250,31200,31250,31200,276
20250217,133400,9098305600,31150,31200,31250,31150,1491
20250217,133300,9051800350,31250,31350,31350,31250,3041
20250217,133200,8956674150,31350,31400,31450,31350,3419
20250217,133100,8849448450,31400,31350,31450,31350,1522
20250217,133000,8801653650,31350,31350,31400,31350,223
20250217,132900,8794661300,31400,31400,31400,31350,437
20250217,132800,8780941700,31400,31350,31400,31350,1967
20250217,132700,8719183600,31350,31400,31400,31350,192
20250217,132600,8713161200,31400,31400,31400,31350,156
20250217,132500,8708267550,31350,31400,31400,31350,365
20250217,132400,8696814800,31350,31350,31350,31350,97
20250217,132300,8693773850,31350,31400,31400,31350,90
20250217,132200,8690951800,31350,31350,31350,31350,596
20250217,132100,8672267200,31350,31350,31400,31350,99
20250217,132000,8669163500,31350,31350,31400,31350,246
20250217,131900,8661450900,31350,31350,31400,31350,67
20250217,131800,8659350300,31350,31300,31400,31300,1542
20250217,131700,8611005800,31350,31300,31350,31300,430
20250217,131600,8597535500,31300,31300,31300,31250,370
20250217,131500,8585955550,31300,31250,31300,31250,203
20250217,131400,8579609350,31250,31250,31300,31250,301
20250217,131300,8570195600,31250,31300,31300,31250,215
20250217,131200,8563469150,31250,31250,31300,31200,258
20250217,131100,8555406700,31250,31250,31250,31200,194
20250217,131000,8549346400,31250,31300,31300,31250,841
20250217,130900,8523055300,31300,31250,31300,31250,214
20250217,130800,8516364050,31300,31250,31300,31250,256
20250217,130700,8508359700,31300,31300,31300,31250,406
20250217,130600,8495666450,31250,31300,31300,31250,320
20250217,130500,8485655950,31300,31250,31300,31250,543
20250217,130400,8468676750,31300,31300,31300,31250,834
20250217,130300,8442573400,31350,31350,31350,31350,506
20250217,130200,8426710300,31350,31350,31350,31350,100
20250217,130100,8423575300,31350,31350,31400,31350,314
20250217,130000,8413731050,31350,31350,31400,31350,188
20250217,125900,8407837150,31350,31350,31400,31350,352
20250217,125800,8396800400,31300,31300,31350,31300,248
20250217,125700,8389031750,31400,31350,31400,31350,470
20250217,125600,8374286200,31350,31350,31400,31300,294
20250217,125500,8365071950,31350,31350,31350,31300,256
20250217,125400,8357046550,31300,31350,31350,31300,88
20250217,125300,8354288700,31350,31350,31350,31300,325
20250217,125200,8344105400,31350,31300,31350,31300,140
20250217,125100,8339719450,31350,31300,31350,31300,320
20250217,125000,8329693350,31350,31300,31350,31300,399
20250217,124900,8317200750,31350,31300,31350,31300,723
20250217,124800,8294564100,31350,31350,31350,31300,253
20250217,124700,8286638900,31300,31300,31350,31300,140
20250217,124600,8282252100,31350,31300,31350,31300,251
20250217,124500,8274386150,31300,31300,31350,31300,226
20250217,124400,8267307650,31300,31350,31350,31300,429
20250217,124300,8253858750,31350,31350,31350,31350,159
20250217,124200,8248874100,31350,31350,31350,31300,431
20250217,124100,8235363600,31350,31350,31400,31350,123
20250217,124000,8231504700,31350,31350,31400,31300,693
20250217,123900,8209780550,31350,31400,31400,31350,144
20250217,123800,8205265700,31350,31350,31400,31350,13
20250217,123700,8204857800,31350,31350,31400,31300,227
20250217,123600,8197742150,31350,31350,31350,31300,108
20250217,123500,8194357750,31350,31350,31350,31300,383
20250217,123400,8182355800,31350,31350,31350,31300,215
20250217,123300,8175616950,31300,31350,31350,31300,533
20250217,123200,8158907600,31350,31400,31400,31350,195
20250217,123100,8152791800,31400,31400,31400,31350,99
20250217,123000,8149683400,31400,31250,31400,31250,293
20250217,122900,8140510300,31350,31300,31350,31250,694
20250217,122800,8118781900,31300,31300,31350,31300,196
20250217,122700,8112638200,31300,31350,31350,31300,583
20250217,122600,8094373950,31300,31350,31400,31300,104
20250217,122500,8091113350,31300,31350,31350,31300,823
20250217,122400,8065338350,31400,31300,31400,31300,405
20250217,122300,8052641600,31350,31300,31350,31300,428
20250217,122200,8039236650,31350,31300,31350,31300,297
20250217,122100,8029939050,31300,31300,31350,31300,173
20250217,122000,8024516600,31350,31350,31350,31300,349
20250217,121900,8013577050,31300,31300,31300,31250,499
20250217,121800,7997971700,31250,31250,31350,31250,316
20250217,121700,7988090000,31300,31250,31350,31250,336
20250217,121600,7977577750,31250,31300,31350,31250,520
20250217,121500,7961311950,31350,31350,31350,31300,411
20250217,121400,7948442300,31350,31300,31350,31300,324
20250217,121300,7938294450,31300,31350,31350,31300,413
20250217,121200,7925358900,31350,31350,31350,31300,305
20250217,121100,7915808900,31350,31300,31350,31300,601
20250217,121000,7896986600,31300,31350,31400,31300,781
20250217,120900,7872503850,31350,31350,31350,31350,1875
20250217,120800,7813722600,31350,31350,31400,31350,196
20250217,120700,7807576900,31350,31350,31350,31350,251
20250217,120600,7799708050,31400,31350,31400,31350,271
20250217,120500,7791207400,31400,31350,31400,31350,71
20250217,120400,7788979400,31400,31400,31400,31350,318
20250217,120300,7778999800,31350,31350,31400,31350,132
20250217,120200,7774860950,31350,31350,31400,31350,155
20250217,120100,7769998250,31350,31350,31400,31350,253
20250217,120000,7762065550,31350,31350,31400,31350,100
20250217,115900,7758930150,31400,31400,31400,31350,65
20250217,115800,7756891150,31400,31350,31400,31350,264
20250217,115700,7748612700,31350,31350,31400,31350,413
20250217,115600,7735654400,31350,31400,31400,31350,112
20250217,115500,7732141800,31400,31350,31400,31350,127
20250217,115400,7728160200,31350,31400,31400,31350,313
20250217,115300,7718346300,31400,31400,31400,31350,284
20250217,115200,7709436850,31350,31350,31400,31350,190
20250217,115100,7703472100,31350,31400,31400,31350,1452
20250217,115000,7657944900,31400,31350,31400,31350,288
20250217,114900,7648910600,31350,31350,31400,31350,195
20250217,114800,7642793450,31400,31350,31400,31350,247
20250217,114700,7635037850,31400,31350,31400,31350,151
20250217,114600,7630303300,31350,31400,31400,31350,309
20250217,114500,7620604150,31400,31350,31400,31350,253
20250217,114400,7612672550,31350,31350,31400,31350,105
20250217,114300,7609378750,31400,31400,31400,31350,142
20250217,114200,7604920100,31350,31350,31400,31350,232
20250217,114100,7597644050,31350,31350,31400,31350,121
20250217,114000,7593847700,31350,31300,31350,31300,90
20250217,113900,7591028300,31300,31400,31400,31300,895
20250217,113800,7562950050,31400,31400,31400,31350,502
20250217,113700,7547203800,31350,31300,31350,31300,216
20250217,113600,7540438200,31300,31300,31350,31300,406
20250217,113500,7527712950,31350,31350,31350,31300,412
20250217,113400,7514797550,31400,31350,31400,31350,240
20250217,113300,7507272000,31350,31350,31350,31300,209
20250217,113200,7500723050,31300,31350,31350,31300,296
20250217,113100,7491445800,31350,31300,31350,31250,267
20250217,113000,7483087550,31300,31250,31300,31250,213
20250217,112900,7476424500,31250,31300,31350,31250,919
20250217,112800,7447644100,31300,31300,31350,31300,367
20250217,112700,7436152300,31300,31300,31350,31250,354
20250217,112600,7425072300,31250,31300,31350,31250,299
20250217,112500,7415709050,31300,31300,31300,31250,457
20250217,112400,7401419500,31300,31300,31350,31300,452
20250217,112300,7387264400,31300,31350,31350,31300,734
20250217,112200,7364285150,31350,31400,31400,31300,537
20250217,112100,7347452850,31400,31400,31450,31300,3092
20250217,112000,7250520450,31400,31450,31450,31400,677
20250217,111900,7229261600,31450,31400,31450,31400,825
20250217,111800,7203353150,31450,31450,31450,31400,484
20250217,111700,7188153200,31450,31450,31500,31400,540
20250217,111600,7171180500,31450,31450,31500,31450,184
20250217,111500,7165392850,31500,31500,31500,31450,852
20250217,111400,7138557900,31500,31450,31500,31450,357
20250217,111300,7127318200,31400,31450,31450,31350,248
20250217,111200,7119532100,31450,31450,31450,31350,204
20250217,111100,7113122500,31450,31450,31450,31450,246
20250217,111000,7105385800,31400,31400,31450,31400,278
20250217,110900,7096652100,31450,31450,31450,31400,144
20250217,110800,7092124200,31400,31450,31450,31400,446
20250217,110700,7078112350,31450,31400,31450,31400,346
20250217,110600,7067245900,31400,31350,31400,31300,209
20250217,110500,7060693550,31350,31300,31350,31300,164
20250217,110400,7055557100,31300,31350,31350,31300,256
20250217,110300,7047537150,31350,31250,31350,31200,318
20250217,110200,7037586400,31300,31350,31350,31250,869
20250217,110100,7010404750,31300,31300,31350,31300,502
20250217,110000,6994691550,31350,31450,31450,31350,4584
20250217,105900,6850940000,31450,31400,31450,31400,199
20250217,105800,6844689900,31400,31450,31500,31400,294
20250217,105700,6835439350,31450,31500,31500,31350,1235
20250217,105600,6796650150,31500,31400,31500,31400,1282
20250217,105500,6756331150,31400,31450,31450,31400,354
20250217,105400,6745214050,31450,31400,31450,31350,1214
20250217,105300,6707093950,31400,31350,31400,31350,72
20250217,105200,6704835350,31350,31400,31400,31350,676
20250217,105100,6683639950,31400,31400,31400,31350,62
20250217,105000,6681693750,31400,31400,31400,31300,1665
20250217,104900,6629481850,31400,31400,31450,31400,250
20250217,104800,6621631050,31400,31400,31450,31400,786
20250217,104700,6596950600,31350,31400,31400,31350,112
20250217,104600,6593436050,31350,31350,31400,31300,769
20250217,104500,6569332650,31350,31350,31350,31300,128
20250217,104400,6565320000,31300,31350,31400,31300,650
20250217,104300,6544947800,31400,31350,31400,31350,1081
20250217,104200,6511014100,31350,31400,31400,31350,768
20250217,104100,6486934450,31400,31350,31400,31350,212
20250217,104000,6480283500,31350,31400,31400,31350,412
20250217,103900,6467351050,31400,31450,31450,31400,135
20250217,103800,6463111550,31300,31400,31450,31250,1204
20250217,103700,6425373750,31350,31350,31400,31350,526
20250217,103600,6408868650,31350,31300,31400,31300,1082
20250217,103500,6374969100,31350,31350,31400,31350,427
20250217,103400,6361582000,31350,31400,31400,31350,525
20250217,103300,6345109750,31400,31400,31400,31350,301
20250217,103200,6335672150,31350,31350,31400,31350,621
20250217,103100,6316198950,31400,31350,31400,31350,53
20250217,103000,6314534800,31400,31350,31400,31350,398
20250217,102900,6302054250,31400,31350,31400,31350,447
20250217,102800,6288024850,31350,31300,31350,31300,1258
20250217,102700,6248630150,31250,31250,31300,31250,359
20250217,102600,6237399250,31300,31250,31300,31250,319
20250217,102500,6227428850,31200,31200,31250,31200,1990
20250217,102400,6165245450,31200,31250,31250,31200,322
20250217,102300,6155191050,31250,31350,31400,31200,1320
20250217,102200,6113879700,31400,31400,31400,31400,30
20250217,102100,6112937700,31350,31350,31400,31300,342
20250217,102000,6102217400,31350,31400,31400,31300,1206
20250217,101900,6064427100,31400,31350,31400,31350,157
20250217,101800,6059499750,31350,31400,31400,31350,186
20250217,101700,6053668150,31350,31350,31350,31300,131
20250217,101600,6049561650,31350,31350,31400,31350,457
20250217,101500,6035234600,31350,31300,31400,31300,819
20250217,101400,6009593900,31400,31400,31450,31300,1123
20250217,101300,5974378300,31400,31450,31450,31400,67
20250217,101200,5972274450,31450,31500,31500,31400,1091
20250217,101100,5938002850,31450,31450,31450,31400,227
20250217,101000,5930864250,31400,31300,31450,31300,170
20250217,100900,5925522800,31350,31350,31350,31300,284
20250217,100800,5916621350,31300,31350,31350,31300,392
20250217,100700,5904340000,31350,31350,31450,31350,137
20250217,100600,5900037950,31350,31250,31400,31150,1080
20250217,100500,5866248600,31200,31300,31300,31200,1261
20250217,100400,5826870900,31300,31300,31350,31200,718
20250217,100300,5804437400,31300,31450,31450,31250,2093
20250217,100200,5738861300,31400,31450,31500,31350,2918
20250217,100100,5647206600,31450,31550,31600,31450,3267
20250217,100000,5544332150,31600,31800,31800,31550,4739
20250217,095900,5394313500,31750,31800,31800,31700,2057
20250217,095800,5328979250,31800,31750,31800,31700,2544
20250217,095700,5248198850,31700,31800,31800,31650,2884
20250217,095600,5156618900,31700,31700,31850,31650,8013
20250217,095500,4902105450,31700,31700,31750,31650,3914
20250217,095400,4778050300,31650,31500,31700,31450,4492
20250217,095300,4636320250,31550,31450,31550,31450,3491
20250217,095200,4526339700,31450,31350,31450,31300,1845
20250217,095100,4468375350,31350,31350,31350,31300,721
20250217,095000,4445773550,31350,31300,31350,31300,482
20250217,094900,4430678050,31300,31300,31300,31250,592
20250217,094800,4412171450,31300,31350,31350,31250,381
20250217,094700,4400245050,31300,31300,31350,31250,736
20250217,094600,4377194750,31300,31250,31300,31250,2501
20250217,094500,4298925550,31250,31300,31350,31250,854
20250217,094400,4272194450,31350,31150,31350,31150,2922
20250217,094300,4180879700,31200,31150,31200,31100,588
20250217,094200,4162545650,31150,31150,31250,31150,916
20250217,094100,4133977300,31150,31200,31250,31150,2026
20250217,094000,4070772950,31200,31200,31250,31200,436
20250217,093900,4057161100,31200,31200,31250,31150,641
20250217,093800,4037158050,31200,31100,31200,31100,405
20250217,093700,4024538550,31100,31100,31150,31100,836
20250217,093600,3998519500,31150,31000,31150,31000,924
20250217,093500,3969778950,31100,30950,31100,30900,1154
20250217,093400,3933997550,30900,31050,31150,30900,1584
20250217,093300,3884877950,31100,31150,31150,31050,687
20250217,093200,3863521100,31150,31000,31150,30950,1243
20250217,093100,3824930850,31050,31150,31150,30900,2951
20250217,093000,3733433600,31150,31300,31350,31100,2725
20250217,092900,3648358650,31300,31350,31450,31300,1902
20250217,092800,3588701350,31350,31450,31500,31300,3400
20250217,092700,3482014100,31400,31500,31500,31350,3722
20250217,092600,3364917350,31500,31100,31500,31050,13918
20250217,092500,2928628400,31200,31200,31250,31100,1751
20250217,092400,2874029000,31200,31250,31300,31100,2708
20250217,092300,2789455200,31250,31250,31250,31100,3607
20250217,092200,2676928400,31150,31050,31250,30950,3158
20250217,092100,2578507400,31050,31050,31100,30950,1721
20250217,092000,2525066750,31100,31050,31100,30900,1534
20250217,091900,2477503150,31050,31150,31200,31050,1616
20250217,091800,2427219650,31150,31200,31200,31100,535
20250217,091700,2410557950,31150,31100,31200,30950,1561
20250217,091600,2362008250,31050,31300,31300,30950,2155
20250217,091500,2294989700,31300,30950,31300,30850,7189
20250217,091400,2070837250,31050,30900,31050,30750,1677
20250217,091300,2019107150,31000,31000,31050,30900,1271
20250217,091200,1979731500,31000,30850,31050,30750,1449
20250217,091100,1934840400,30850,30750,30850,30700,1860
20250217,091000,1877637200,30700,30850,30900,30700,4718
20250217,090900,1732409400,30850,31150,31150,30850,3859
20250217,090800,1612911100,31150,31200,31200,31050,4095
20250217,090700,1485318950,31200,31050,31200,31000,6402
20250217,090600,1286169500,31050,30800,31050,30750,5364
20250217,090500,1120485700,30850,30850,30950,30750,3988
20250217,090400,997495300,30850,30950,31000,30800,2348
20250217,090300,924882550,30900,30750,30950,30600,3720
20250217,090200,810319150,30600,30750,30900,30600,3162
20250217,090100,713055100,30900,30700,30900,30550,4122
20250217,090000,586485400,30750,31000,31100,30750,18941