KissMeData/195940/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,203900,4895205450,36050,36050,36050,36050,1664
20250217,203800,4895205450,36050,36050,36050,36050,0
20250217,203700,4895205450,36050,36050,36050,36050,0
20250217,203600,4895205450,36050,36050,36050,36050,0
20250217,203500,4895205450,36050,36050,36050,36050,0
20250217,203400,4895205450,36050,36050,36050,36050,0
20250217,203300,4895205450,36050,36050,36050,36050,0
20250217,203200,4895205450,36050,36050,36050,36050,0
20250217,203100,4895205450,36050,36050,36050,36050,0
20250217,203000,4895205450,36050,36050,36050,36050,0
20250217,202900,4895205450,36050,36050,36050,36050,0
20250217,202800,4895205450,36050,36050,36050,36050,0
20250217,202700,4895205450,36050,36050,36050,36050,0
20250217,202600,4895205450,36050,36050,36050,36050,0
20250217,202500,4895205450,36050,36050,36050,36050,0
20250217,202400,4895205450,36050,36050,36050,36050,0
20250217,202300,4895205450,36050,36050,36050,36050,0
20250217,202200,4895205450,36050,36050,36050,36050,0
20250217,202100,4895205450,36050,36050,36050,36050,0
20250217,202000,4895205450,36050,36050,36050,36050,0
20250217,201900,4895205450,36050,36050,36050,36050,0
20250217,201800,4895205450,36050,36050,36050,36050,0
20250217,201700,4895205450,36050,36050,36050,36050,0
20250217,201600,4895205450,36050,36050,36050,36050,0
20250217,201500,4895205450,36050,36050,36050,36050,0
20250217,201400,4895205450,36050,36050,36050,36050,0
20250217,201300,4895205450,36050,36050,36050,36050,0
20250217,201200,4895205450,36050,36050,36050,36050,0
20250217,201100,4895205450,36050,36050,36050,36050,0
20250217,201000,4895205450,36050,36050,36050,36050,0
20250217,200900,4895205450,36050,36050,36050,36050,1664
20250217,200800,4895205450,36050,36050,36050,36050,0
20250217,200700,4895205450,36050,36050,36050,36050,0
20250217,200600,4895205450,36050,36050,36050,36050,0
20250217,200500,4895205450,36050,36050,36050,36050,0
20250217,200400,4895205450,36050,36050,36050,36050,0
20250217,200300,4895205450,36050,36050,36050,36050,0
20250217,200200,4895205450,36050,36050,36050,36050,0
20250217,200100,4895205450,36050,36050,36050,36050,0
20250217,200000,4895205450,36050,36050,36050,36050,0
20250217,195900,4895205450,36050,36050,36050,36050,0
20250217,195800,4895205450,36050,36050,36050,36050,0
20250217,195700,4895205450,36050,36050,36050,36050,0
20250217,195600,4895205450,36050,36050,36050,36050,0
20250217,195500,4895205450,36050,36050,36050,36050,0
20250217,195400,4895205450,36050,36050,36050,36050,0
20250217,195300,4895205450,36050,36050,36050,36050,0
20250217,195200,4895205450,36050,36050,36050,36050,0
20250217,195100,4895205450,36050,36050,36050,36050,0
20250217,195000,4895205450,36050,36050,36050,36050,0
20250217,194900,4895205450,36050,36050,36050,36050,0
20250217,194800,4895205450,36050,36050,36050,36050,0
20250217,194700,4895205450,36050,36050,36050,36050,0
20250217,194600,4895205450,36050,36050,36050,36050,0
20250217,194500,4895205450,36050,36050,36050,36050,0
20250217,194400,4895205450,36050,36050,36050,36050,0
20250217,194300,4895205450,36050,36050,36050,36050,0
20250217,194200,4895205450,36050,36050,36050,36050,0
20250217,194100,4895205450,36050,36050,36050,36050,0
20250217,194000,4895205450,36050,36050,36050,36050,0
20250217,193900,4895205450,36050,36050,36050,36050,1664
20250217,193800,4895205450,36050,36050,36050,36050,0
20250217,193700,4895205450,36050,36050,36050,36050,0
20250217,193600,4895205450,36050,36050,36050,36050,0
20250217,193500,4895205450,36050,36050,36050,36050,0
20250217,193400,4895205450,36050,36050,36050,36050,0
20250217,193300,4895205450,36050,36050,36050,36050,0
20250217,193200,4895205450,36050,36050,36050,36050,0
20250217,193100,4895205450,36050,36050,36050,36050,0
20250217,193000,4895205450,36050,36050,36050,36050,0
20250217,192900,4895205450,36050,36050,36050,36050,0
20250217,192800,4895205450,36050,36050,36050,36050,0
20250217,192700,4895205450,36050,36050,36050,36050,0
20250217,192600,4895205450,36050,36050,36050,36050,0
20250217,192500,4895205450,36050,36050,36050,36050,0
20250217,192400,4895205450,36050,36050,36050,36050,0
20250217,192300,4895205450,36050,36050,36050,36050,0
20250217,192200,4895205450,36050,36050,36050,36050,0
20250217,192100,4895205450,36050,36050,36050,36050,0
20250217,192000,4895205450,36050,36050,36050,36050,0
20250217,191900,4895205450,36050,36050,36050,36050,0
20250217,191800,4895205450,36050,36050,36050,36050,0
20250217,191700,4895205450,36050,36050,36050,36050,0
20250217,191600,4895205450,36050,36050,36050,36050,0
20250217,191500,4895205450,36050,36050,36050,36050,0
20250217,191400,4895205450,36050,36050,36050,36050,0
20250217,191300,4895205450,36050,36050,36050,36050,0
20250217,191200,4895205450,36050,36050,36050,36050,0
20250217,191100,4895205450,36050,36050,36050,36050,0
20250217,191000,4895205450,36050,36050,36050,36050,0
20250217,190900,4895205450,36050,36050,36050,36050,1664
20250217,190800,4895205450,36050,36050,36050,36050,0
20250217,190700,4895205450,36050,36050,36050,36050,0
20250217,190600,4895205450,36050,36050,36050,36050,0
20250217,190500,4895205450,36050,36050,36050,36050,0
20250217,190400,4895205450,36050,36050,36050,36050,0
20250217,190300,4895205450,36050,36050,36050,36050,0
20250217,190200,4895205450,36050,36050,36050,36050,0
20250217,190100,4895205450,36050,36050,36050,36050,0
20250217,190000,4895205450,36050,36050,36050,36050,0
20250217,185900,4895205450,36050,36050,36050,36050,0
20250217,185800,4895205450,36050,36050,36050,36050,0
20250217,185700,4895205450,36050,36050,36050,36050,0
20250217,185600,4895205450,36050,36050,36050,36050,0
20250217,185500,4895205450,36050,36050,36050,36050,0
20250217,185400,4895205450,36050,36050,36050,36050,0
20250217,185300,4895205450,36050,36050,36050,36050,0
20250217,185200,4895205450,36050,36050,36050,36050,0
20250217,185100,4895205450,36050,36050,36050,36050,0
20250217,185000,4895205450,36050,36050,36050,36050,0
20250217,184900,4895205450,36050,36050,36050,36050,0
20250217,184800,4895205450,36050,36050,36050,36050,0
20250217,184700,4895205450,36050,36050,36050,36050,0
20250217,184600,4895205450,36050,36050,36050,36050,0
20250217,184500,4895205450,36050,36050,36050,36050,0
20250217,184400,4895205450,36050,36050,36050,36050,0
20250217,184300,4895205450,36050,36050,36050,36050,0
20250217,184200,4895205450,36050,36050,36050,36050,0
20250217,184100,4895205450,36050,36050,36050,36050,0
20250217,184000,4895205450,36050,36050,36050,36050,0
20250217,183900,4895205450,36050,36050,36050,36050,1664
20250217,183800,4895205450,36050,36050,36050,36050,0
20250217,183700,4895205450,36050,36050,36050,36050,0
20250217,183600,4895205450,36050,36050,36050,36050,0
20250217,183500,4895205450,36050,36050,36050,36050,0
20250217,183400,4895205450,36050,36050,36050,36050,0
20250217,183300,4895205450,36050,36050,36050,36050,0
20250217,183200,4895205450,36050,36050,36050,36050,0
20250217,183100,4895205450,36050,36050,36050,36050,0
20250217,183000,4895205450,36050,36050,36050,36050,0
20250217,182900,4895205450,36050,36050,36050,36050,0
20250217,182800,4895205450,36050,36050,36050,36050,0
20250217,182700,4895205450,36050,36050,36050,36050,0
20250217,182600,4895205450,36050,36050,36050,36050,0
20250217,182500,4895205450,36050,36050,36050,36050,0
20250217,182400,4895205450,36050,36050,36050,36050,0
20250217,182300,4895205450,36050,36050,36050,36050,0
20250217,182200,4895205450,36050,36050,36050,36050,0
20250217,182100,4895205450,36050,36050,36050,36050,0
20250217,182000,4895205450,36050,36050,36050,36050,0
20250217,181900,4895205450,36050,36050,36050,36050,0
20250217,181800,4895205450,36050,36050,36050,36050,0
20250217,181700,4895205450,36050,36050,36050,36050,0
20250217,181600,4895205450,36050,36050,36050,36050,0
20250217,181500,4895205450,36050,36050,36050,36050,0
20250217,181400,4895205450,36050,36050,36050,36050,0
20250217,181300,4895205450,36050,36050,36050,36050,0
20250217,181200,4895205450,36050,36050,36050,36050,0
20250217,181100,4895205450,36050,36050,36050,36050,0
20250217,181000,4895205450,36050,36050,36050,36050,0
20250217,180900,4895205450,36050,36050,36050,36050,1664
20250217,180800,4895205450,36050,36050,36050,36050,0
20250217,180700,4895205450,36050,36050,36050,36050,0
20250217,180600,4895205450,36050,36050,36050,36050,0
20250217,180500,4895205450,36050,36050,36050,36050,0
20250217,180400,4895205450,36050,36050,36050,36050,0
20250217,180300,4895205450,36050,36050,36050,36050,0
20250217,180200,4895205450,36050,36050,36050,36050,0
20250217,180100,4895205450,36050,36050,36050,36050,0
20250217,180000,4895205450,36050,36050,36050,36050,0
20250217,175900,4895205450,36050,36050,36050,36050,0
20250217,175800,4895205450,36050,36050,36050,36050,0
20250217,175700,4895205450,36050,36050,36050,36050,0
20250217,175600,4895205450,36050,36050,36050,36050,0
20250217,175500,4895205450,36050,36050,36050,36050,0
20250217,175400,4895205450,36050,36050,36050,36050,0
20250217,175300,4895205450,36050,36050,36050,36050,0
20250217,175200,4895205450,36050,36050,36050,36050,0
20250217,175100,4895205450,36050,36050,36050,36050,0
20250217,175000,4895205450,36050,36050,36050,36050,0
20250217,174900,4895205450,36050,36050,36050,36050,0
20250217,174800,4895205450,36050,36050,36050,36050,0
20250217,174700,4895205450,36050,36050,36050,36050,0
20250217,174600,4895205450,36050,36050,36050,36050,0
20250217,174500,4895205450,36050,36050,36050,36050,0
20250217,174400,4895205450,36050,36050,36050,36050,0
20250217,174300,4895205450,36050,36050,36050,36050,0
20250217,174200,4895205450,36050,36050,36050,36050,0
20250217,174100,4895205450,36050,36050,36050,36050,0
20250217,174000,4895205450,36050,36050,36050,36050,0
20250217,173900,4895205450,36050,36050,36050,36050,1664
20250217,173800,4895205450,36050,36050,36050,36050,0
20250217,173700,4895205450,36050,36050,36050,36050,0
20250217,173600,4895205450,36050,36050,36050,36050,0
20250217,173500,4895205450,36050,36050,36050,36050,0
20250217,173400,4895205450,36050,36050,36050,36050,0
20250217,173300,4895205450,36050,36050,36050,36050,0
20250217,173200,4895205450,36050,36050,36050,36050,0
20250217,173100,4895205450,36050,36050,36050,36050,0
20250217,173000,4895205450,36050,36050,36050,36050,0
20250217,172900,4895205450,36050,36050,36050,36050,0
20250217,172800,4895205450,36050,36050,36050,36050,0
20250217,172700,4895205450,36050,36050,36050,36050,0
20250217,172600,4895205450,36050,36050,36050,36050,0
20250217,172500,4895205450,36050,36050,36050,36050,0
20250217,172400,4895205450,36050,36050,36050,36050,0
20250217,172300,4895205450,36050,36050,36050,36050,0
20250217,172200,4895205450,36050,36050,36050,36050,0
20250217,172100,4895205450,36050,36050,36050,36050,0
20250217,172000,4895205450,36050,36050,36050,36050,0
20250217,171900,4895205450,36050,36050,36050,36050,0
20250217,171800,4895205450,36050,36050,36050,36050,0
20250217,171700,4895205450,36050,36050,36050,36050,0
20250217,171600,4895205450,36050,36050,36050,36050,0
20250217,171500,4895205450,36050,36050,36050,36050,0
20250217,171400,4895205450,36050,36050,36050,36050,0
20250217,171300,4895205450,36050,36050,36050,36050,0
20250217,171200,4895205450,36050,36050,36050,36050,0
20250217,171100,4895205450,36050,36050,36050,36050,0
20250217,171000,4895205450,36050,36050,36050,36050,0
20250217,170900,4895205450,36050,36050,36050,36050,1664
20250217,170800,4895205450,36050,36050,36050,36050,0
20250217,170700,4895205450,36050,36050,36050,36050,0
20250217,170600,4895205450,36050,36050,36050,36050,0
20250217,170500,4895205450,36050,36050,36050,36050,0
20250217,170400,4895205450,36050,36050,36050,36050,0
20250217,170300,4895205450,36050,36050,36050,36050,0
20250217,170200,4895205450,36050,36050,36050,36050,0
20250217,170100,4895205450,36050,36050,36050,36050,0
20250217,170000,4895205450,36050,36050,36050,36050,0
20250217,165900,4895205450,36050,36050,36050,36050,0
20250217,165800,4895205450,36050,36050,36050,36050,0
20250217,165700,4895205450,36050,36050,36050,36050,0
20250217,165600,4895205450,36050,36050,36050,36050,0
20250217,165500,4895205450,36050,36050,36050,36050,0
20250217,165400,4895205450,36050,36050,36050,36050,0
20250217,165300,4895205450,36050,36050,36050,36050,0
20250217,165200,4895205450,36050,36050,36050,36050,0
20250217,165100,4895205450,36050,36050,36050,36050,0
20250217,165000,4895205450,36050,36050,36050,36050,0
20250217,164900,4895205450,36050,36050,36050,36050,0
20250217,164800,4895205450,36050,36050,36050,36050,0
20250217,164700,4895205450,36050,36050,36050,36050,0
20250217,164600,4895205450,36050,36050,36050,36050,0
20250217,164500,4895205450,36050,36050,36050,36050,0
20250217,164400,4895205450,36050,36050,36050,36050,0
20250217,164300,4895205450,36050,36050,36050,36050,0
20250217,164200,4895205450,36050,36050,36050,36050,0
20250217,164100,4895205450,36050,36050,36050,36050,0
20250217,164000,4895205450,36050,36050,36050,36050,0
20250217,163900,4895205450,36050,36050,36050,36050,1664
20250217,163800,4895205450,36050,36050,36050,36050,0
20250217,163700,4895205450,36050,36050,36050,36050,0
20250217,163600,4895205450,36050,36050,36050,36050,0
20250217,163500,4895205450,36050,36050,36050,36050,0
20250217,163400,4895205450,36050,36050,36050,36050,0
20250217,163300,4895205450,36050,36050,36050,36050,0
20250217,163200,4895205450,36050,36050,36050,36050,0
20250217,163100,4895205450,36050,36050,36050,36050,0
20250217,163000,4895205450,36050,36050,36050,36050,0
20250217,162900,4895205450,36050,36050,36050,36050,0
20250217,162800,4895205450,36050,36050,36050,36050,0
20250217,162700,4895205450,36050,36050,36050,36050,0
20250217,162600,4895205450,36050,36050,36050,36050,0
20250217,162500,4895205450,36050,36050,36050,36050,0
20250217,162400,4895205450,36050,36050,36050,36050,0
20250217,162300,4895205450,36050,36050,36050,36050,0
20250217,162200,4895205450,36050,36050,36050,36050,0
20250217,162100,4895205450,36050,36050,36050,36050,0
20250217,162000,4895205450,36050,36050,36050,36050,0
20250217,161900,4895205450,36050,36050,36050,36050,0
20250217,161800,4895205450,36050,36050,36050,36050,0
20250217,161700,4895205450,36050,36050,36050,36050,0
20250217,161600,4895205450,36050,36050,36050,36050,0
20250217,161500,4895205450,36050,36050,36050,36050,0
20250217,161400,4895205450,36050,36050,36050,36050,0
20250217,161300,4895205450,36050,36050,36050,36050,0
20250217,161200,4895205450,36050,36050,36050,36050,0
20250217,161100,4895205450,36050,36050,36050,36050,0
20250217,161000,4895205450,36050,36050,36050,36050,0
20250217,160900,4895205450,36050,36050,36050,36050,1664
20250217,160800,4895205450,36050,36050,36050,36050,0
20250217,160700,4895205450,36050,36050,36050,36050,0
20250217,160600,4895205450,36050,36050,36050,36050,0
20250217,160500,4895205450,36050,36050,36050,36050,0
20250217,160400,4895205450,36050,36050,36050,36050,0
20250217,160300,4895205450,36050,36050,36050,36050,0
20250217,160200,4895205450,36050,36050,36050,36050,0
20250217,160100,4895205450,36050,36050,36050,36050,0
20250217,160000,4895205450,36050,36050,36050,36050,0
20250217,155900,4895205450,36050,36050,36050,36050,0
20250217,155800,4895205450,36050,36050,36050,36050,0
20250217,155700,4895205450,36050,36050,36050,36050,0
20250217,155600,4895205450,36050,36050,36050,36050,0
20250217,155500,4895205450,36050,36050,36050,36050,0
20250217,155400,4895205450,36050,36050,36050,36050,0
20250217,155300,4895205450,36050,36050,36050,36050,0
20250217,155200,4895205450,36050,36050,36050,36050,0
20250217,155100,4895205450,36050,36050,36050,36050,0
20250217,155000,4895205450,36050,36050,36050,36050,0
20250217,154900,4895205450,36050,36050,36050,36050,0
20250217,154800,4895205450,36050,36050,36050,36050,0
20250217,154700,4895205450,36050,36050,36050,36050,0
20250217,154600,4895205450,36050,36050,36050,36050,0
20250217,154500,4895205450,36050,36050,36050,36050,0
20250217,154400,4895205450,36050,36050,36050,36050,0
20250217,154300,4895205450,36050,36050,36050,36050,0
20250217,154200,4895205450,36050,36050,36050,36050,0
20250217,154100,4895205450,36050,36050,36050,36050,0
20250217,154000,4895205450,36050,36050,36050,36050,0
20250217,153900,4895205450,36050,36050,36050,36050,1664
20250217,153800,4895205450,36050,36050,36050,36050,0
20250217,153700,4895205450,36050,36050,36050,36050,0
20250217,153600,4895205450,36050,36050,36050,36050,0
20250217,153500,4895205450,36050,36050,36050,36050,0
20250217,153400,4895205450,36050,36050,36050,36050,0
20250217,153300,4895205450,36050,36050,36050,36050,0
20250217,153200,4895205450,36050,36050,36050,36050,0
20250217,153100,4895205450,36050,36050,36050,36050,0
20250217,153000,4895205450,36050,36050,36050,36050,1664
20250217,152900,4835218250,35850,35850,35850,35850,0
20250217,152800,4835218250,35850,35850,35850,35850,0
20250217,152700,4835218250,35850,35850,35850,35850,0
20250217,152600,4835218250,35850,35850,35850,35850,0
20250217,152500,4835218250,35850,35850,35850,35850,0
20250217,152400,4835218250,35850,35850,35850,35850,0
20250217,152300,4835218250,35850,35850,35850,35850,0
20250217,152200,4835218250,35850,35850,35850,35850,0
20250217,152100,4835218250,35850,35850,35850,35850,0
20250217,152000,4835218250,35850,35850,35850,35850,0
20250217,151900,4835218250,35850,35850,35950,35850,129
20250217,151800,4830591700,35850,35900,35950,35850,341
20250217,151700,4818351200,35900,35850,35900,35850,902
20250217,151600,4785986300,35850,35800,35950,35800,414
20250217,151500,4771156800,35850,35850,35950,35800,489
20250217,151400,4753641400,35850,35800,35900,35750,396
20250217,151300,4739459800,35800,35950,35950,35800,398
20250217,151200,4725205650,35950,35800,35950,35800,346
20250217,151100,4712812250,35800,35850,35850,35800,345
20250217,151000,4700446550,35950,35850,35950,35800,394
20250217,150900,4686332900,35850,35950,35950,35800,359
20250217,150800,4673460800,35950,35950,35950,35850,468
20250217,150700,4656657500,35950,35950,36000,35900,885
20250217,150600,4624862050,35950,35950,36000,35800,560
20250217,150500,4604770700,35950,35750,35950,35750,535
20250217,150400,4585596000,35950,35800,35950,35750,470
20250217,150300,4568743650,35900,35900,35900,35750,322
20250217,150200,4557225850,35750,35750,35900,35750,694
20250217,150100,4532394800,35900,35750,35900,35750,327
20250217,150000,4520697050,35900,35800,35900,35750,524
20250217,145900,4501937150,35800,35850,35900,35750,345
20250217,145800,4489585400,35750,35800,35900,35750,321
20250217,145700,4478091500,35800,35900,35900,35800,188
20250217,145600,4471343400,35900,35850,35950,35800,72
20250217,145500,4468761050,35850,35800,35950,35800,698
20250217,145400,4443722350,35850,35800,35900,35800,257
20250217,145300,4434509000,35750,35800,35900,35750,353
20250217,145200,4421882950,35750,35800,35900,35750,438
20250217,145100,4406214500,35900,35900,35950,35750,519
20250217,145000,4387612650,35750,35800,35850,35750,319
20250217,144900,4376192800,35900,35750,35950,35750,310
20250217,144800,4365092200,35850,35800,35950,35800,332
20250217,144700,4353203500,35800,35800,35950,35800,333
20250217,144600,4341279700,35800,35850,35950,35800,319
20250217,144500,4329841650,35850,35950,35950,35850,350
20250217,144400,4317290300,35850,35850,36000,35850,345
20250217,144300,4304917600,36000,35850,36000,35850,328
20250217,144200,4293155200,35850,35850,36000,35850,605
20250217,144100,4271448650,35850,35850,35950,35850,648
20250217,144000,4248183250,35900,35800,35900,35750,370
20250217,143900,4234905000,35800,35800,35950,35750,489
20250217,143800,4217408150,35800,35800,35850,35800,326
20250217,143700,4205735900,35800,35800,35800,35800,308
20250217,143600,4194709500,35800,35750,35850,35750,350
20250217,143500,4182178900,35750,35850,35900,35750,4310
20250217,143400,4028025300,35850,35850,35850,35800,344
20250217,143300,4015708900,35750,35800,35850,35750,292
20250217,143200,4005269500,35750,35800,35850,35750,410
20250217,143100,3990593100,35800,35800,35850,35800,331
20250217,143000,3978742150,35800,35800,35800,35800,295
20250217,142900,3968181150,35800,35800,35900,35800,485
20250217,142800,3950816700,35800,35850,35850,35800,472
20250217,142700,3933916250,35900,35850,35900,35850,439
20250217,142600,3918178000,35850,35900,35900,35800,473
20250217,142500,3901222850,35850,35850,35900,35850,437
20250217,142400,3885555300,35850,35800,35900,35750,521
20250217,142300,3866882900,35750,35800,35850,35750,1025
20250217,142200,3830189050,35800,35800,35900,35800,457
20250217,142100,3813827050,35800,35800,35900,35800,450
20250217,142000,3797715350,35850,35800,35850,35800,455
20250217,141900,3781426300,35900,35850,35900,35800,556
20250217,141800,3761518100,35850,35850,35900,35800,494
20250217,141700,3743821200,35800,35900,35950,35800,941
20250217,141600,3710084500,35850,35850,35850,35800,618
20250217,141500,3687929300,35850,35850,35950,35800,496
20250217,141400,3670152300,35850,35850,35950,35850,356
20250217,141300,3657387750,35900,35850,35900,35800,424
20250217,141200,3642182100,35900,35850,35900,35800,365
20250217,141100,3629096350,35850,35850,35900,35850,71
20250217,141000,3626550000,35850,35850,35900,35850,310
20250217,140900,3615436450,35850,35850,35900,35850,364
20250217,140800,3602383350,35850,35850,35900,35850,318
20250217,140700,3590982050,35850,35850,35900,35850,332
20250217,140600,3579078850,35850,35850,35900,35850,318
20250217,140500,3567677800,35900,35850,35900,35850,338
20250217,140400,3555558900,35950,35850,35950,35850,317
20250217,140300,3544193150,35850,35850,35850,35850,348
20250217,140200,3531717350,35950,35850,35950,35850,322
20250217,140100,3520172350,35850,35850,35950,35850,1390
20250217,140000,3470333800,35850,35850,35950,35850,324
20250217,135900,3458716150,35900,35900,35900,35850,746
20250217,135800,3431970450,35850,35900,35950,35850,333
20250217,135700,3420015150,35900,35900,35950,35900,595
20250217,135600,3398653150,35900,35900,35950,35900,370
20250217,135500,3385367650,35900,35900,35950,35900,324
20250217,135400,3373734800,35950,35900,36000,35850,208
20250217,135300,3366257700,35850,35850,35900,35850,299
20250217,135200,3355538200,35950,35850,35950,35850,650
20250217,135100,3332231000,35850,35900,36000,35850,2688
20250217,135000,3235729800,35900,35950,36000,35900,332
20250217,134900,3223793600,35900,35950,35950,35900,434
20250217,134800,3208198450,35950,35950,36000,35900,326
20250217,134700,3196477800,35950,35950,36000,35900,451
20250217,134600,3180277300,35950,35950,35950,35950,1223
20250217,134500,3136310450,36000,35950,36000,35950,408
20250217,134400,3121641800,35950,35950,36000,35950,300
20250217,134300,3110856750,35950,35900,36000,35900,594
20250217,134200,3089516350,35900,35900,35950,35900,356
20250217,134100,3076734450,35950,35950,36000,35900,666
20250217,134000,3052786600,35950,35950,36050,35950,383
20250217,133900,3039014450,35950,36000,36000,35950,1920
20250217,133800,2969923600,36050,36050,36100,36050,2300
20250217,133700,2887007600,36050,36050,36100,36050,300
20250217,133600,2876191600,36100,36050,36100,36050,390
20250217,133500,2862126750,36100,36050,36100,36050,84
20250217,133400,2859095400,36050,36050,36100,36050,44
20250217,133300,2857508200,36050,36150,36150,36050,293
20250217,133200,2846930100,36100,36100,36100,36100,26
20250217,133100,2845991500,36150,36100,36150,36100,331
20250217,133000,2834040900,36100,36050,36150,36050,64
20250217,132900,2831730300,36100,36100,36150,36050,132
20250217,132800,2826965100,36150,36100,36150,36100,36
20250217,132700,2825664500,36100,36100,36150,36100,135
20250217,132600,2820790000,36100,36150,36150,36050,305
20250217,132500,2809778600,36050,36100,36100,36050,9
20250217,132400,2809454000,36050,36100,36150,36050,81
20250217,132300,2806529800,36050,36100,36100,36050,512
20250217,132200,2788046850,36100,36100,36100,36050,33
20250217,132100,2786856350,36050,36050,36150,36050,47
20250217,132000,2785159200,36050,36150,36150,36050,21
20250217,131900,2784400150,36150,36100,36150,36100,609
20250217,131800,2762414650,36100,36100,36150,36100,94
20250217,131700,2759018650,36150,36100,36150,36100,32
20250217,131600,2757862400,36100,36100,36150,36100,910
20250217,131500,2725010400,36100,36050,36100,36050,158
20250217,131400,2719306900,36050,36050,36100,36050,28
20250217,131300,2718296500,36050,36100,36150,36050,42
20250217,131200,2716779350,36100,36050,36100,36050,6
20250217,131100,2716563000,36150,36050,36150,36050,413
20250217,131000,2701654650,36100,36100,36150,36050,27
20250217,130900,2700679050,36050,36150,36150,36050,234
20250217,130800,2692230800,36100,36150,36150,36100,73
20250217,130700,2689592900,36100,36100,36150,36100,63
20250217,130600,2687317450,36100,36100,36150,36100,27
20250217,130500,2686341650,36100,36050,36100,36050,196
20250217,130400,2679267550,36050,36050,36100,36050,61
20250217,130300,2677067500,36050,36050,36100,36050,37
20250217,130200,2675732650,36050,36050,36050,36000,5
20250217,130100,2675552500,36150,36000,36150,36000,35
20250217,130000,2674290000,36100,36100,36150,36000,57
20250217,125900,2672234000,36000,36000,36100,36000,564
20250217,125800,2651877900,36000,36000,36050,36000,6
20250217,125700,2651661850,36000,36050,36100,36000,40
20250217,125600,2650219650,36050,36000,36100,36000,28
20250217,125500,2649209450,36050,36050,36050,36050,94
20250217,125400,2645820750,36100,36100,36100,36050,47
20250217,125300,2644124450,36050,36000,36100,36000,22
20250217,125200,2643330400,36000,36050,36100,36000,48
20250217,125100,2641599600,36050,36000,36050,36000,76
20250217,125000,2638860600,36000,36050,36100,36000,4223
20250217,124900,2486801400,36050,36050,36100,36050,48
20250217,124800,2485070000,36050,36050,36100,36050,6
20250217,124700,2484853650,36100,36050,36100,36050,77
20250217,124600,2482076800,36050,36050,36100,36050,31
20250217,124500,2480958250,36050,36100,36100,36050,156
20250217,124400,2475326700,36100,36050,36100,36050,45
20250217,124300,2473703450,36050,36050,36100,36050,39
20250217,124200,2472296500,36050,36100,36100,36050,24
20250217,124100,2471430300,36050,36050,36050,36050,18
20250217,124000,2470781400,36050,36050,36100,36050,26
20250217,123900,2469843100,36050,36050,36100,36050,25
20250217,123800,2468940850,36050,36050,36050,36050,24
20250217,123700,2468075650,36050,36050,36100,36050,24
20250217,123600,2467209450,36050,36050,36100,36050,42
20250217,123500,2465694350,36050,36100,36100,36050,25
20250217,123400,2464792100,36050,36050,36050,36050,35
20250217,123300,2463530350,36050,36050,36100,36050,37
20250217,123200,2462195500,36100,36100,36100,36050,54
20250217,123100,2460247300,36050,36050,36100,36050,927
20250217,123000,2426827100,36050,36050,36100,36050,42
20250217,122900,2425312000,36050,36050,36100,36050,38
20250217,122800,2423941100,36100,36050,36100,36050,83
20250217,122700,2420945700,36100,36050,36100,36050,26
20250217,122600,2420007400,36100,36050,36100,36050,25
20250217,122500,2419105150,36050,36100,36100,36050,38
20250217,122400,2417734200,36100,36100,36100,36050,6
20250217,122300,2417517650,36100,36050,36150,36050,35
20250217,122200,2416254300,36150,36100,36150,36050,351
20250217,122100,2403583550,36050,36050,36100,36050,15
20250217,122000,2403042250,36050,36050,36150,36050,39
20250217,121900,2401634350,36150,36050,36150,36050,34
20250217,121800,2400405550,36050,36100,36150,36000,24
20250217,121700,2399538550,36000,36050,36100,36000,1321
20250217,121600,2351917400,36100,36150,36150,36100,495
20250217,121500,2334028300,36100,36150,36150,36100,27
20250217,121400,2333052600,36100,36100,36100,36050,56
20250217,121300,2331031050,36100,36050,36150,36000,28
20250217,121200,2330020250,36050,36050,36100,36050,645
20250217,121100,2306746650,36050,36050,36050,36050,45
20250217,121000,2305124400,36100,36050,36100,36050,48
20250217,120900,2303391850,36050,36050,36100,36050,43
20250217,120800,2301840700,36050,36100,36100,36050,25
20250217,120700,2300938450,36050,36050,36050,36050,5
20250217,120600,2300758200,36050,36050,36100,36050,47
20250217,120500,2299062850,36050,36050,36050,36000,184
20250217,120400,2292430050,36050,36000,36050,36000,5
20250217,120300,2292249950,36000,36000,36050,36000,49
20250217,120200,2290484600,36000,36000,36050,36000,49
20250217,120100,2288719600,36000,36100,36100,36000,40
20250217,120000,2287276650,36050,36050,36100,36050,46
20250217,115900,2285616350,36050,36050,36100,36050,61
20250217,115800,2283416300,36050,36050,36100,36050,43
20250217,115700,2281865150,36050,36050,36050,36050,2
20250217,115600,2281793050,36050,36050,36100,36050,45
20250217,115500,2280169800,36050,36050,36100,36050,158
20250217,115400,2274472900,36000,36000,36000,36000,505
20250217,115300,2256292900,36050,36000,36050,36000,37
20250217,115200,2254959900,36000,36000,36100,36000,60
20250217,115100,2252797950,36000,36050,36100,36000,35
20250217,115000,2251535750,36000,36000,36000,36000,21
20250217,114900,2250779750,36050,36000,36050,36000,28
20250217,114800,2249770750,36000,36000,36100,36000,525
20250217,114700,2230868750,36000,36000,36100,36000,32
20250217,114600,2229715650,36100,36000,36100,36000,26
20250217,114500,2228777800,36050,36000,36050,36000,45
20250217,114400,2227156500,36000,36100,36100,36000,36
20250217,114300,2225857750,36050,36050,36100,36000,126
20250217,114200,2221314700,36000,36000,36100,36000,69
20250217,114100,2218828700,36000,36000,36100,36000,37
20250217,114000,2217494700,36000,36000,36050,36000,8
20250217,113900,2217206650,36100,36000,36100,36000,36
20250217,113800,2215908650,36000,36050,36100,36000,68
20250217,113700,2213456300,36050,36050,36050,36050,21
20250217,113600,2212699250,36100,36050,36100,36050,22
20250217,113500,2211905150,36050,36050,36100,36000,42
20250217,113400,2210390200,36050,36100,36100,36050,73
20250217,113300,2207757550,36100,36050,36100,36050,12
20250217,113200,2207324750,36050,36050,36100,36050,55
20250217,113100,2205341000,36050,36050,36100,36050,264
20250217,113000,2195815850,36050,36050,36050,36050,13
20250217,112900,2195347200,36050,36050,36100,36050,40
20250217,112800,2193903550,36050,36050,36050,36000,190
20250217,112700,2187054100,36050,36100,36100,36050,37
20250217,112600,2185719250,36050,36050,36050,36050,19
20250217,112500,2185034300,36100,36050,36100,36050,121
20250217,112400,2180671250,36050,36100,36100,36050,26
20250217,112300,2179732950,36050,36050,36050,36050,30
20250217,112200,2178651450,36100,36050,36100,36050,25
20250217,112100,2177749200,36050,36000,36050,36000,697
20250217,112000,2152623800,36000,36050,36050,36000,735
20250217,111900,2126127800,36100,36050,36100,36050,131
20250217,111800,2121404250,36050,36050,36100,36050,36
20250217,111700,2120105450,36050,36100,36100,36050,25
20250217,111600,2119203150,36050,36100,36100,36050,104
20250217,111500,2115453900,36100,36050,36100,36050,53
20250217,111400,2113541550,36050,36050,36100,36050,25
20250217,111300,2112639300,36050,36100,36100,36050,1475
20250217,111200,2059395000,36150,36100,36200,36100,126
20250217,111100,2054839350,36200,36150,36200,36100,886
20250217,111000,2022767900,36150,36200,36200,36100,432
20250217,110900,2007150300,36150,36150,36200,36150,22
20250217,110800,2006354850,36200,36200,36200,36150,124
20250217,110700,2001866250,36150,36100,36200,36100,72
20250217,110600,1999263450,36100,36150,36200,36100,134
20250217,110500,1994414450,36150,36150,36150,36100,99
20250217,110400,1990835650,36100,36100,36200,36100,63
20250217,110300,1988558600,36200,36150,36200,36100,125
20250217,110200,1984042400,36200,36100,36200,36100,881
20250217,110100,1952194800,36100,36100,36150,36100,118
20250217,110000,1947931450,36100,36050,36100,36050,549
20250217,105900,1928112650,36100,36050,36100,36050,73
20250217,105800,1925478400,36100,36050,36100,36050,77
20250217,105700,1922698800,36050,36050,36100,36050,267
20250217,105600,1913060350,36050,36000,36050,36000,23
20250217,105500,1912231250,36100,36050,36100,36050,1589
20250217,105400,1854941800,36000,36000,36050,36000,35
20250217,105300,1853680750,36000,36050,36050,36000,44
20250217,105200,1852095750,36000,36000,36000,36000,124
20250217,105100,1847631750,36000,36000,36050,36000,79
20250217,105000,1844786750,36000,35950,36050,35950,34
20250217,104900,1843562300,36050,36000,36050,35950,9
20250217,104800,1843238400,36050,35950,36050,35950,59
20250217,104700,1841114450,35950,35950,36000,35950,191
20250217,104600,1834238600,35950,36000,36000,35950,74
20250217,104500,1831574750,36000,35950,36000,35950,122
20250217,104400,1827183900,35950,35950,36000,35950,30
20250217,104300,1826104400,36000,36050,36050,36000,1306
20250217,104200,1779085900,36000,36000,36050,36000,43
20250217,104100,1777536100,36000,36000,36050,36000,29
20250217,104000,1776491000,36000,36050,36050,36000,356
20250217,103900,1763658850,36000,35950,36000,35950,1188
20250217,103800,1720890950,36000,36000,36000,35950,275
20250217,103700,1710991700,36000,36000,36000,35950,415
20250217,103600,1696052550,35950,36000,36000,35950,37
20250217,103500,1694721400,35950,36000,36000,35950,120
20250217,103400,1690402500,35950,35950,36000,35950,57
20250217,103300,1688352100,35950,35950,36000,35950,45
20250217,103200,1686732350,35950,35950,36000,35950,162
20250217,103100,1680906450,36000,35850,36000,35850,4495
20250217,103000,1519380900,35850,35900,35900,35850,10
20250217,102900,1519022050,35900,35900,35900,35850,75
20250217,102800,1516333100,35850,35900,35900,35850,49
20250217,102700,1514575150,35850,35900,35900,35850,19
20250217,102600,1513893750,35850,35900,35900,35850,33
20250217,102500,1512709850,35850,35900,35900,35850,144
20250217,102400,1507542250,35850,35950,35950,35850,193
20250217,102300,1500614400,35900,35900,35950,35900,350
20250217,102200,1488048900,35900,35850,35900,35850,115
20250217,102100,1483921550,35850,35900,35900,35850,19
20250217,102000,1483240300,35900,35900,35900,35900,351
20250217,101900,1470639400,35900,35900,35900,35900,6
20250217,101800,1470424000,35900,35900,35900,35900,73
20250217,101700,1467803300,35850,35900,35900,35850,119
20250217,101600,1463531500,35850,35900,35900,35850,48
20250217,101500,1461809200,35850,35900,35900,35850,22
20250217,101400,1461020300,35850,35850,35900,35850,134
20250217,101300,1456210450,35850,35900,35900,35850,38
20250217,101200,1454847200,35900,35900,35950,35900,21
20250217,101100,1454093150,35900,35900,35900,35900,43
20250217,101000,1452549450,35900,35900,35900,35900,61
20250217,100900,1450359550,35900,35900,35900,35900,209
20250217,100800,1442856450,35900,35850,35900,35850,532
20250217,100700,1423758500,35850,35900,35900,35850,45
20250217,100600,1422143050,35850,35850,35850,35850,2
20250217,100500,1422071350,35850,35950,35950,35850,170
20250217,100400,1415968050,35950,35950,35950,35900,32
20250217,100300,1414818550,35900,35950,35950,35900,409
20250217,100200,1400115100,36000,36000,36000,36000,386
20250217,100100,1386219100,36000,36000,36050,36000,161
20250217,100000,1380423050,36000,36000,36000,35950,30
20250217,095900,1379343300,36000,35950,36000,35950,84
20250217,095800,1376319350,35950,36050,36050,35950,228
20250217,095700,1368111500,36050,36100,36100,36050,799
20250217,095600,1339280250,36100,35900,36100,35900,3962
20250217,095500,1196589200,36000,35850,36000,35850,1558
20250217,095400,1140579400,35950,35900,35950,35850,429
20250217,095300,1125179150,35900,35850,35900,35800,1671
20250217,095200,1065232050,35850,35750,35850,35750,13
20250217,095100,1064766400,35750,35850,35850,35750,147
20250217,095000,1059508000,35850,35800,35850,35750,796
20250217,094900,1031011200,35800,35750,35800,35750,24
20250217,094800,1030153100,35800,35750,35800,35750,9
20250217,094700,1029831150,35750,35800,35800,35750,11
20250217,094600,1029437800,35750,35800,35800,35750,31
20250217,094500,1028329500,35750,35750,35750,35700,353
20250217,094400,1015709800,35750,35750,35750,35700,2118
20250217,094300,940016350,35700,35750,35750,35700,1669
20250217,094200,880425450,35800,35750,35800,35750,1315
20250217,094100,833414100,35750,35750,35750,35750,636
20250217,094000,810677100,35750,35750,35800,35750,10
20250217,093900,810319400,35800,35800,35800,35800,23
20250217,093800,809496000,35800,35800,35850,35800,73
20250217,093700,806880100,35850,35850,35850,35800,890
20250217,093600,775017800,35800,35850,35850,35800,531
20250217,093500,756006050,35800,35850,35850,35800,1151
20250217,093400,714743650,35800,35800,35850,35800,1038
20250217,093300,677583200,35750,35800,35800,35750,188
20250217,093200,670856650,35800,35800,35800,35800,432
20250217,093100,655391050,35800,35850,35850,35800,519
20250217,093000,636785350,35850,35850,35900,35850,194
20250217,092900,629830400,35850,35900,35950,35850,293
20250217,092800,619319700,35900,35900,35950,35900,66
20250217,092700,616948050,35900,35900,35950,35900,56
20250217,092600,614936450,35900,35900,35900,35900,366
20250217,092500,601797050,35850,35900,35900,35850,743
20250217,092400,575149650,35900,35900,35900,35850,704
20250217,092300,549880400,35900,35900,35900,35900,477
20250217,092200,532756100,35900,35900,35900,35900,146
20250217,092100,527514700,35850,35850,35850,35850,70
20250217,092000,525005200,35850,35800,35850,35800,420
20250217,091900,509963750,35800,35800,35800,35800,523
20250217,091800,491240350,35850,35850,35850,35800,176
20250217,091700,484930800,35850,35850,35850,35850,97
20250217,091600,481453350,35850,35850,35900,35850,500
20250217,091500,463513300,35900,35850,35900,35750,490
20250217,091400,445961500,35850,35800,35850,35800,999
20250217,091300,410194500,35750,35750,35750,35750,65
20250217,091200,407870750,35750,35750,35750,35700,655
20250217,091100,384456000,35700,35700,35700,35700,598
20250217,091000,363107400,35750,35800,35800,35700,840
20250217,090900,333092400,35800,35800,35800,35750,543
20250217,090800,313662700,35800,35850,35900,35750,2083
20250217,090700,239161400,35850,35800,35850,35800,733
20250217,090600,212888850,35850,35800,35850,35800,370
20250217,090500,199624850,35800,35900,35900,35800,516
20250217,090400,181151850,35900,35850,35900,35750,1605
20250217,090300,123609700,35850,35950,35950,35800,720
20250217,090200,97823500,35950,35800,35950,35800,672
20250217,090100,73728050,35800,35750,35800,35700,839
20250217,090000,43732500,35750,35700,35750,35700,1224