KissMeData/204320/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,204200,6175303100,45850,45850,45850,45850,2993
20250217,204100,6175303100,45850,45850,45850,45850,0
20250217,204000,6175303100,45850,45850,45850,45850,0
20250217,203900,6175303100,45850,45850,45850,45850,0
20250217,203800,6175303100,45850,45850,45850,45850,0
20250217,203700,6175303100,45850,45850,45850,45850,0
20250217,203600,6175303100,45850,45850,45850,45850,0
20250217,203500,6175303100,45850,45850,45850,45850,0
20250217,203400,6175303100,45850,45850,45850,45850,0
20250217,203300,6175303100,45850,45850,45850,45850,0
20250217,203200,6175303100,45850,45850,45850,45850,0
20250217,203100,6175303100,45850,45850,45850,45850,0
20250217,203000,6175303100,45850,45850,45850,45850,0
20250217,202900,6175303100,45850,45850,45850,45850,0
20250217,202800,6175303100,45850,45850,45850,45850,0
20250217,202700,6175303100,45850,45850,45850,45850,0
20250217,202600,6175303100,45850,45850,45850,45850,0
20250217,202500,6175303100,45850,45850,45850,45850,0
20250217,202400,6175303100,45850,45850,45850,45850,0
20250217,202300,6175303100,45850,45850,45850,45850,0
20250217,202200,6175303100,45850,45850,45850,45850,0
20250217,202100,6175303100,45850,45850,45850,45850,0
20250217,202000,6175303100,45850,45850,45850,45850,0
20250217,201900,6175303100,45850,45850,45850,45850,0
20250217,201800,6175303100,45850,45850,45850,45850,0
20250217,201700,6175303100,45850,45850,45850,45850,0
20250217,201600,6175303100,45850,45850,45850,45850,0
20250217,201500,6175303100,45850,45850,45850,45850,0
20250217,201400,6175303100,45850,45850,45850,45850,0
20250217,201300,6175303100,45850,45850,45850,45850,0
20250217,201200,6175303100,45850,45850,45850,45850,2993
20250217,201100,6175303100,45850,45850,45850,45850,0
20250217,201000,6175303100,45850,45850,45850,45850,0
20250217,200900,6175303100,45850,45850,45850,45850,0
20250217,200800,6175303100,45850,45850,45850,45850,0
20250217,200700,6175303100,45850,45850,45850,45850,0
20250217,200600,6175303100,45850,45850,45850,45850,0
20250217,200500,6175303100,45850,45850,45850,45850,0
20250217,200400,6175303100,45850,45850,45850,45850,0
20250217,200300,6175303100,45850,45850,45850,45850,0
20250217,200200,6175303100,45850,45850,45850,45850,0
20250217,200100,6175303100,45850,45850,45850,45850,0
20250217,200000,6175303100,45850,45850,45850,45850,0
20250217,195900,6175303100,45850,45850,45850,45850,0
20250217,195800,6175303100,45850,45850,45850,45850,0
20250217,195700,6175303100,45850,45850,45850,45850,0
20250217,195600,6175303100,45850,45850,45850,45850,0
20250217,195500,6175303100,45850,45850,45850,45850,0
20250217,195400,6175303100,45850,45850,45850,45850,0
20250217,195300,6175303100,45850,45850,45850,45850,0
20250217,195200,6175303100,45850,45850,45850,45850,0
20250217,195100,6175303100,45850,45850,45850,45850,0
20250217,195000,6175303100,45850,45850,45850,45850,0
20250217,194900,6175303100,45850,45850,45850,45850,0
20250217,194800,6175303100,45850,45850,45850,45850,0
20250217,194700,6175303100,45850,45850,45850,45850,0
20250217,194600,6175303100,45850,45850,45850,45850,0
20250217,194500,6175303100,45850,45850,45850,45850,0
20250217,194400,6175303100,45850,45850,45850,45850,0
20250217,194300,6175303100,45850,45850,45850,45850,0
20250217,194200,6175303100,45850,45850,45850,45850,2993
20250217,194100,6175303100,45850,45850,45850,45850,0
20250217,194000,6175303100,45850,45850,45850,45850,0
20250217,193900,6175303100,45850,45850,45850,45850,0
20250217,193800,6175303100,45850,45850,45850,45850,0
20250217,193700,6175303100,45850,45850,45850,45850,0
20250217,193600,6175303100,45850,45850,45850,45850,0
20250217,193500,6175303100,45850,45850,45850,45850,0
20250217,193400,6175303100,45850,45850,45850,45850,0
20250217,193300,6175303100,45850,45850,45850,45850,0
20250217,193200,6175303100,45850,45850,45850,45850,0
20250217,193100,6175303100,45850,45850,45850,45850,0
20250217,193000,6175303100,45850,45850,45850,45850,0
20250217,192900,6175303100,45850,45850,45850,45850,0
20250217,192800,6175303100,45850,45850,45850,45850,0
20250217,192700,6175303100,45850,45850,45850,45850,0
20250217,192600,6175303100,45850,45850,45850,45850,0
20250217,192500,6175303100,45850,45850,45850,45850,0
20250217,192400,6175303100,45850,45850,45850,45850,0
20250217,192300,6175303100,45850,45850,45850,45850,0
20250217,192200,6175303100,45850,45850,45850,45850,0
20250217,192100,6175303100,45850,45850,45850,45850,0
20250217,192000,6175303100,45850,45850,45850,45850,0
20250217,191900,6175303100,45850,45850,45850,45850,0
20250217,191800,6175303100,45850,45850,45850,45850,0
20250217,191700,6175303100,45850,45850,45850,45850,0
20250217,191600,6175303100,45850,45850,45850,45850,0
20250217,191500,6175303100,45850,45850,45850,45850,0
20250217,191400,6175303100,45850,45850,45850,45850,0
20250217,191300,6175303100,45850,45850,45850,45850,0
20250217,191200,6175303100,45850,45850,45850,45850,2993
20250217,191100,6175303100,45850,45850,45850,45850,0
20250217,191000,6175303100,45850,45850,45850,45850,0
20250217,190900,6175303100,45850,45850,45850,45850,0
20250217,190800,6175303100,45850,45850,45850,45850,0
20250217,190700,6175303100,45850,45850,45850,45850,0
20250217,190600,6175303100,45850,45850,45850,45850,0
20250217,190500,6175303100,45850,45850,45850,45850,0
20250217,190400,6175303100,45850,45850,45850,45850,0
20250217,190300,6175303100,45850,45850,45850,45850,0
20250217,190200,6175303100,45850,45850,45850,45850,0
20250217,190100,6175303100,45850,45850,45850,45850,0
20250217,190000,6175303100,45850,45850,45850,45850,0
20250217,185900,6175303100,45850,45850,45850,45850,0
20250217,185800,6175303100,45850,45850,45850,45850,0
20250217,185700,6175303100,45850,45850,45850,45850,0
20250217,185600,6175303100,45850,45850,45850,45850,0
20250217,185500,6175303100,45850,45850,45850,45850,0
20250217,185400,6175303100,45850,45850,45850,45850,0
20250217,185300,6175303100,45850,45850,45850,45850,0
20250217,185200,6175303100,45850,45850,45850,45850,0
20250217,185100,6175303100,45850,45850,45850,45850,0
20250217,185000,6175303100,45850,45850,45850,45850,0
20250217,184900,6175303100,45850,45850,45850,45850,0
20250217,184800,6175303100,45850,45850,45850,45850,0
20250217,184700,6175303100,45850,45850,45850,45850,0
20250217,184600,6175303100,45850,45850,45850,45850,0
20250217,184500,6175303100,45850,45850,45850,45850,0
20250217,184400,6175303100,45850,45850,45850,45850,0
20250217,184300,6175303100,45850,45850,45850,45850,0
20250217,184200,6175303100,45850,45850,45850,45850,2993
20250217,184100,6175303100,45850,45850,45850,45850,0
20250217,184000,6175303100,45850,45850,45850,45850,0
20250217,183900,6175303100,45850,45850,45850,45850,0
20250217,183800,6175303100,45850,45850,45850,45850,0
20250217,183700,6175303100,45850,45850,45850,45850,0
20250217,183600,6175303100,45850,45850,45850,45850,0
20250217,183500,6175303100,45850,45850,45850,45850,0
20250217,183400,6175303100,45850,45850,45850,45850,0
20250217,183300,6175303100,45850,45850,45850,45850,0
20250217,183200,6175303100,45850,45850,45850,45850,0
20250217,183100,6175303100,45850,45850,45850,45850,0
20250217,183000,6175303100,45850,45850,45850,45850,0
20250217,182900,6175303100,45850,45850,45850,45850,0
20250217,182800,6175303100,45850,45850,45850,45850,0
20250217,182700,6175303100,45850,45850,45850,45850,0
20250217,182600,6175303100,45850,45850,45850,45850,0
20250217,182500,6175303100,45850,45850,45850,45850,0
20250217,182400,6175303100,45850,45850,45850,45850,0
20250217,182300,6175303100,45850,45850,45850,45850,0
20250217,182200,6175303100,45850,45850,45850,45850,0
20250217,182100,6175303100,45850,45850,45850,45850,0
20250217,182000,6175303100,45850,45850,45850,45850,0
20250217,181900,6175303100,45850,45850,45850,45850,0
20250217,181800,6175303100,45850,45850,45850,45850,0
20250217,181700,6175303100,45850,45850,45850,45850,0
20250217,181600,6175303100,45850,45850,45850,45850,0
20250217,181500,6175303100,45850,45850,45850,45850,0
20250217,181400,6175303100,45850,45850,45850,45850,0
20250217,181300,6175303100,45850,45850,45850,45850,0
20250217,181200,6175303100,45850,45850,45850,45850,2993
20250217,181100,6175303100,45850,45850,45850,45850,0
20250217,181000,6175303100,45850,45850,45850,45850,0
20250217,180900,6175303100,45850,45850,45850,45850,0
20250217,180800,6175303100,45850,45850,45850,45850,0
20250217,180700,6175303100,45850,45850,45850,45850,0
20250217,180600,6175303100,45850,45850,45850,45850,0
20250217,180500,6175303100,45850,45850,45850,45850,0
20250217,180400,6175303100,45850,45850,45850,45850,0
20250217,180300,6175303100,45850,45850,45850,45850,0
20250217,180200,6175303100,45850,45850,45850,45850,0
20250217,180100,6175303100,45850,45850,45850,45850,0
20250217,180000,6175303100,45850,45850,45850,45850,0
20250217,175900,6175303100,45850,45850,45850,45850,0
20250217,175800,6175303100,45850,45850,45850,45850,0
20250217,175700,6175303100,45850,45850,45850,45850,0
20250217,175600,6175303100,45850,45850,45850,45850,0
20250217,175500,6175303100,45850,45850,45850,45850,0
20250217,175400,6175303100,45850,45850,45850,45850,0
20250217,175300,6175303100,45850,45850,45850,45850,0
20250217,175200,6175303100,45850,45850,45850,45850,0
20250217,175100,6175303100,45850,45850,45850,45850,0
20250217,175000,6175303100,45850,45850,45850,45850,0
20250217,174900,6175303100,45850,45850,45850,45850,0
20250217,174800,6175303100,45850,45850,45850,45850,0
20250217,174700,6175303100,45850,45850,45850,45850,0
20250217,174600,6175303100,45850,45850,45850,45850,0
20250217,174500,6175303100,45850,45850,45850,45850,0
20250217,174400,6175303100,45850,45850,45850,45850,0
20250217,174300,6175303100,45850,45850,45850,45850,0
20250217,174200,6175303100,45850,45850,45850,45850,2993
20250217,174100,6175303100,45850,45850,45850,45850,0
20250217,174000,6175303100,45850,45850,45850,45850,0
20250217,173900,6175303100,45850,45850,45850,45850,0
20250217,173800,6175303100,45850,45850,45850,45850,0
20250217,173700,6175303100,45850,45850,45850,45850,0
20250217,173600,6175303100,45850,45850,45850,45850,0
20250217,173500,6175303100,45850,45850,45850,45850,0
20250217,173400,6175303100,45850,45850,45850,45850,0
20250217,173300,6175303100,45850,45850,45850,45850,0
20250217,173200,6175303100,45850,45850,45850,45850,0
20250217,173100,6175303100,45850,45850,45850,45850,0
20250217,173000,6175303100,45850,45850,45850,45850,0
20250217,172900,6175303100,45850,45850,45850,45850,0
20250217,172800,6175303100,45850,45850,45850,45850,0
20250217,172700,6175303100,45850,45850,45850,45850,0
20250217,172600,6175303100,45850,45850,45850,45850,0
20250217,172500,6175303100,45850,45850,45850,45850,0
20250217,172400,6175303100,45850,45850,45850,45850,0
20250217,172300,6175303100,45850,45850,45850,45850,0
20250217,172200,6175303100,45850,45850,45850,45850,0
20250217,172100,6175303100,45850,45850,45850,45850,0
20250217,172000,6175303100,45850,45850,45850,45850,0
20250217,171900,6175303100,45850,45850,45850,45850,0
20250217,171800,6175303100,45850,45850,45850,45850,0
20250217,171700,6175303100,45850,45850,45850,45850,0
20250217,171600,6175303100,45850,45850,45850,45850,0
20250217,171500,6175303100,45850,45850,45850,45850,0
20250217,171400,6175303100,45850,45850,45850,45850,0
20250217,171300,6175303100,45850,45850,45850,45850,0
20250217,171200,6175303100,45850,45850,45850,45850,2993
20250217,171100,6175303100,45850,45850,45850,45850,0
20250217,171000,6175303100,45850,45850,45850,45850,0
20250217,170900,6175303100,45850,45850,45850,45850,0
20250217,170800,6175303100,45850,45850,45850,45850,0
20250217,170700,6175303100,45850,45850,45850,45850,0
20250217,170600,6175303100,45850,45850,45850,45850,0
20250217,170500,6175303100,45850,45850,45850,45850,0
20250217,170400,6175303100,45850,45850,45850,45850,0
20250217,170300,6175303100,45850,45850,45850,45850,0
20250217,170200,6175303100,45850,45850,45850,45850,0
20250217,170100,6175303100,45850,45850,45850,45850,0
20250217,170000,6175303100,45850,45850,45850,45850,0
20250217,165900,6175303100,45850,45850,45850,45850,0
20250217,165800,6175303100,45850,45850,45850,45850,0
20250217,165700,6175303100,45850,45850,45850,45850,0
20250217,165600,6175303100,45850,45850,45850,45850,0
20250217,165500,6175303100,45850,45850,45850,45850,0
20250217,165400,6175303100,45850,45850,45850,45850,0
20250217,165300,6175303100,45850,45850,45850,45850,0
20250217,165200,6175303100,45850,45850,45850,45850,0
20250217,165100,6175303100,45850,45850,45850,45850,0
20250217,165000,6175303100,45850,45850,45850,45850,0
20250217,164900,6175303100,45850,45850,45850,45850,0
20250217,164800,6175303100,45850,45850,45850,45850,0
20250217,164700,6175303100,45850,45850,45850,45850,0
20250217,164600,6175303100,45850,45850,45850,45850,0
20250217,164500,6175303100,45850,45850,45850,45850,0
20250217,164400,6175303100,45850,45850,45850,45850,0
20250217,164300,6175303100,45850,45850,45850,45850,0
20250217,164200,6175303100,45850,45850,45850,45850,2993
20250217,164100,6175303100,45850,45850,45850,45850,0
20250217,164000,6175303100,45850,45850,45850,45850,0
20250217,163900,6175303100,45850,45850,45850,45850,0
20250217,163800,6175303100,45850,45850,45850,45850,0
20250217,163700,6175303100,45850,45850,45850,45850,0
20250217,163600,6175303100,45850,45850,45850,45850,0
20250217,163500,6175303100,45850,45850,45850,45850,0
20250217,163400,6175303100,45850,45850,45850,45850,0
20250217,163300,6175303100,45850,45850,45850,45850,0
20250217,163200,6175303100,45850,45850,45850,45850,0
20250217,163100,6175303100,45850,45850,45850,45850,0
20250217,163000,6175303100,45850,45850,45850,45850,0
20250217,162900,6175303100,45850,45850,45850,45850,0
20250217,162800,6175303100,45850,45850,45850,45850,0
20250217,162700,6175303100,45850,45850,45850,45850,0
20250217,162600,6175303100,45850,45850,45850,45850,0
20250217,162500,6175303100,45850,45850,45850,45850,0
20250217,162400,6175303100,45850,45850,45850,45850,0
20250217,162300,6175303100,45850,45850,45850,45850,0
20250217,162200,6175303100,45850,45850,45850,45850,0
20250217,162100,6175303100,45850,45850,45850,45850,0
20250217,162000,6175303100,45850,45850,45850,45850,0
20250217,161900,6175303100,45850,45850,45850,45850,0
20250217,161800,6175303100,45850,45850,45850,45850,0
20250217,161700,6175303100,45850,45850,45850,45850,0
20250217,161600,6175303100,45850,45850,45850,45850,0
20250217,161500,6175303100,45850,45850,45850,45850,0
20250217,161400,6175303100,45850,45850,45850,45850,0
20250217,161300,6175303100,45850,45850,45850,45850,0
20250217,161200,6175303100,45850,45850,45850,45850,2993
20250217,161100,6175303100,45850,45850,45850,45850,0
20250217,161000,6175303100,45850,45850,45850,45850,0
20250217,160900,6175303100,45850,45850,45850,45850,0
20250217,160800,6175303100,45850,45850,45850,45850,0
20250217,160700,6175303100,45850,45850,45850,45850,0
20250217,160600,6175303100,45850,45850,45850,45850,0
20250217,160500,6175303100,45850,45850,45850,45850,0
20250217,160400,6175303100,45850,45850,45850,45850,0
20250217,160300,6175303100,45850,45850,45850,45850,0
20250217,160200,6175303100,45850,45850,45850,45850,0
20250217,160100,6175303100,45850,45850,45850,45850,0
20250217,160000,6175303100,45850,45850,45850,45850,0
20250217,155900,6175303100,45850,45850,45850,45850,0
20250217,155800,6175303100,45850,45850,45850,45850,0
20250217,155700,6175303100,45850,45850,45850,45850,0
20250217,155600,6175303100,45850,45850,45850,45850,0
20250217,155500,6175303100,45850,45850,45850,45850,0
20250217,155400,6175303100,45850,45850,45850,45850,0
20250217,155300,6175303100,45850,45850,45850,45850,0
20250217,155200,6175303100,45850,45850,45850,45850,0
20250217,155100,6175303100,45850,45850,45850,45850,0
20250217,155000,6175303100,45850,45850,45850,45850,0
20250217,154900,6175303100,45850,45850,45850,45850,0
20250217,154800,6175303100,45850,45850,45850,45850,0
20250217,154700,6175303100,45850,45850,45850,45850,0
20250217,154600,6175303100,45850,45850,45850,45850,0
20250217,154500,6175303100,45850,45850,45850,45850,0
20250217,154400,6175303100,45850,45850,45850,45850,0
20250217,154300,6175303100,45850,45850,45850,45850,0
20250217,154200,6175303100,45850,45850,45850,45850,2993
20250217,154100,6175303100,45850,45850,45850,45850,0
20250217,154000,6175303100,45850,45850,45850,45850,0
20250217,153900,6175303100,45850,45850,45850,45850,0
20250217,153800,6175303100,45850,45850,45850,45850,0
20250217,153700,6175303100,45850,45850,45850,45850,0
20250217,153600,6175303100,45850,45850,45850,45850,0
20250217,153500,6175303100,45850,45850,45850,45850,0
20250217,153400,6175303100,45850,45850,45850,45850,0
20250217,153300,6175303100,45850,45850,45850,45850,0
20250217,153200,6175303100,45850,45850,45850,45850,0
20250217,153100,6175303100,45850,45850,45850,45850,0
20250217,153000,6175303100,45850,45850,45850,45850,2993
20250217,152900,6038074050,45750,45750,45750,45750,0
20250217,152800,6038074050,45750,45750,45750,45750,0
20250217,152700,6038074050,45750,45750,45750,45750,0
20250217,152600,6038074050,45750,45750,45750,45750,0
20250217,152500,6038074050,45750,45750,45750,45750,0
20250217,152400,6038074050,45750,45750,45750,45750,0
20250217,152300,6038074050,45750,45750,45750,45750,0
20250217,152200,6038074050,45750,45750,45750,45750,0
20250217,152100,6038074050,45750,45750,45750,45750,0
20250217,152000,6038074050,45750,45750,45750,45750,0
20250217,151900,6038074050,45750,45700,45800,45700,293
20250217,151800,6024669250,45700,45650,45750,45650,342
20250217,151700,6009043000,45650,45550,45700,45500,681
20250217,151600,5977979450,45550,45550,45600,45550,1198
20250217,151500,5923405850,45550,45550,45600,45550,98
20250217,151400,5918941750,45600,45600,45650,45550,502
20250217,151300,5896047500,45650,45550,45650,45550,374
20250217,151200,5879001200,45550,45550,45600,45550,208
20250217,151100,5869523250,45550,45550,45600,45550,221
20250217,151000,5859455850,45550,45600,45650,45550,231
20250217,150900,5848922950,45600,45550,45600,45550,457
20250217,150800,5828103350,45600,45650,45650,45600,260
20250217,150700,5816246350,45600,45600,45650,45600,182
20250217,150600,5807946750,45600,45600,45600,45550,205
20250217,150500,5798599200,45600,45600,45650,45600,29
20250217,150400,5797276250,45650,45700,45700,45600,99
20250217,150300,5792756950,45700,45650,45700,45650,216
20250217,150200,5782896000,45650,45600,45650,45600,151
20250217,150100,5776009800,45600,45650,45700,45600,51
20250217,150000,5773682450,45700,45600,45700,45600,413
20250217,145900,5754811700,45600,45550,45600,45550,250
20250217,145800,5743417850,45550,45550,45650,45550,101
20250217,145700,5738817150,45600,45600,45650,45550,390
20250217,145600,5721029650,45600,45600,45650,45600,140
20250217,145500,5714642650,45600,45600,45600,45600,138
20250217,145400,5708349850,45600,45600,45650,45600,127
20250217,145300,5702558600,45600,45600,45650,45600,185
20250217,145200,5694119900,45600,45550,45600,45550,183
20250217,145100,5685775750,45550,45600,45650,45550,156
20250217,145000,5678662350,45600,45600,45650,45600,240
20250217,144900,5667708350,45600,45600,45650,45600,68
20250217,144800,5664607450,45600,45550,45600,45550,146
20250217,144700,5657955200,45550,45550,45600,45550,92
20250217,144600,5653763450,45550,45600,45600,45550,133
20250217,144500,5647698800,45600,45550,45650,45550,169
20250217,144400,5639994450,45600,45550,45600,45550,107
20250217,144300,5635120400,45550,45600,45650,45550,106
20250217,144200,5630284650,45600,45600,45700,45600,549
20250217,144100,5605237250,45600,45600,45650,45600,224
20250217,144000,5595013300,45600,45650,45700,45600,299
20250217,143900,5581357050,45600,45600,45650,45600,55
20250217,143800,5578848800,45600,45600,45650,45600,471
20250217,143700,5557360100,45600,45650,45650,45600,354
20250217,143600,5541200350,45650,45700,45750,45650,58
20250217,143500,5538549800,45700,45700,45700,45700,79
20250217,143400,5534939500,45700,45650,45700,45650,166
20250217,143300,5527356150,45650,45650,45700,45650,34
20250217,143200,5525804000,45650,45700,45800,45650,80
20250217,143100,5522147200,45700,45750,45850,45700,5872
20250217,143000,5253267600,45700,45700,45750,45700,334
20250217,142900,5237991100,45650,45700,45700,45650,186
20250217,142800,5229493800,45700,45700,45750,45700,111
20250217,142700,5224421050,45700,45700,45750,45700,691
20250217,142600,5192833000,45700,45700,45750,45700,123
20250217,142500,5187211400,45700,45750,45750,45700,129
20250217,142400,5181313600,45700,45700,45750,45700,350
20250217,142300,5165303650,45750,45700,45750,45700,118
20250217,142200,5159909950,45700,45700,45700,45700,51
20250217,142100,5157579250,45700,45700,45750,45650,52
20250217,142000,5155201850,45700,45550,45700,45500,3007
20250217,141900,5018125600,45500,45550,45550,45500,149
20250217,141800,5011344600,45550,45550,45600,45500,54
20250217,141700,5008887250,45500,45550,45600,45500,668
20250217,141600,4978451950,45550,45550,45600,45550,140
20250217,141500,4972074900,45550,45550,45600,45550,64
20250217,141400,4969159400,45550,45550,45550,45550,62
20250217,141300,4966335300,45550,45500,45550,45500,112
20250217,141200,4961234600,45500,45450,45500,45450,267
20250217,141100,4949091850,45400,45450,45450,45400,23
20250217,141000,4948047500,45500,45450,45600,45400,741
20250217,140900,4914338750,45400,45450,45450,45400,36
20250217,140800,4912702650,45500,45500,45500,45450,115
20250217,140700,4907475650,45450,45450,45550,45450,36
20250217,140600,4905839300,45450,45450,45500,45450,790
20250217,140500,4869922200,45450,45550,45550,45450,35
20250217,140400,4868330550,45450,45500,45500,45450,372
20250217,140300,4851404750,45500,45600,45600,45500,330
20250217,140200,4836362900,45550,45550,45550,45550,91
20250217,140100,4832217850,45550,45550,45550,45550,163
20250217,140000,4824793200,45600,45550,45700,45550,453
20250217,135900,4804125100,45550,45550,45550,45500,76
20250217,135800,4800663750,45500,45550,45550,45500,192
20250217,135700,4791925100,45500,45500,45550,45500,57
20250217,135600,4789331550,45500,45500,45550,45500,239
20250217,135500,4778445750,45500,45550,45600,45500,363
20250217,135400,4761912450,45600,45650,45650,45550,163
20250217,135300,4754475050,45600,45650,45650,45550,487
20250217,135200,4732263000,45600,45600,45600,45550,122
20250217,135100,4726700700,45600,45550,45600,45550,362
20250217,135000,4710197000,45550,45550,45600,45500,314
20250217,134900,4695881000,45550,45450,45550,45450,1219
20250217,134800,4640401300,45450,45450,45500,45450,339
20250217,134700,4624992400,45450,45450,45500,45450,41
20250217,134600,4623128400,45450,45500,45500,45400,400
20250217,134500,4604950100,45450,45450,45500,45400,679
20250217,134400,4574092100,45400,45400,45400,45400,168
20250217,134300,4566464900,45450,45350,45450,45350,153
20250217,134200,4559518650,45450,45300,45450,45200,1161
20250217,134100,4506851900,45300,45200,45300,45200,228
20250217,134000,4496526200,45250,45250,45300,45200,388
20250217,133900,4478955700,45200,45300,45300,45200,16
20250217,133800,4478232250,45250,45250,45300,45250,355
20250217,133700,4462160300,45250,45200,45250,45200,433
20250217,133600,4442583350,45200,45300,45300,45200,2065
20250217,133500,4349229700,45250,45250,45300,45250,279
20250217,133400,4336593400,45250,45250,45300,45250,92
20250217,133300,4332428900,45250,45300,45300,45250,54
20250217,133200,4329982750,45250,45250,45300,45250,61
20250217,133100,4327222450,45250,45250,45300,45200,71
20250217,133000,4324010000,45200,45250,45300,45200,254
20250217,132900,4312512750,45200,45200,45250,45200,87
20250217,132800,4308580250,45200,45200,45250,45200,326
20250217,132700,4293833550,45200,45200,45200,45200,14
20250217,132600,4293200750,45250,45250,45250,45200,78
20250217,132500,4289674300,45200,45250,45250,45200,100
20250217,132400,4285152050,45200,45200,45250,45200,193
20250217,132300,4276419500,45250,45200,45250,45200,49
20250217,132200,4274204450,45200,45200,45250,45200,58
20250217,132100,4271582800,45200,45300,45300,45200,340
20250217,132000,4256187100,45250,45300,45300,45250,358
20250217,131900,4239974650,45250,45250,45250,45250,8
20250217,131800,4239612650,45250,45300,45350,45250,53
20250217,131700,4237210700,45350,45250,45350,45250,233
20250217,131600,4226655500,45250,45250,45300,45250,310
20250217,131500,4212613100,45300,45300,45300,45250,97
20250217,131400,4208223650,45300,45250,45300,45250,177
20250217,131300,4200214350,45200,45250,45250,45200,99
20250217,131200,4195738500,45200,45200,45250,45200,124
20250217,131100,4190133650,45200,45250,45250,45200,60
20250217,131000,4187418850,45300,45250,45300,45200,474
20250217,130900,4165957750,45200,45200,45250,45200,139
20250217,130800,4159673750,45200,45200,45200,45200,176
20250217,130700,4151718550,45200,45200,45250,45200,301
20250217,130600,4138103050,45200,45250,45250,45200,93
20250217,130500,4133899350,45250,45250,45250,45200,99
20250217,130400,4129424100,45200,45200,45250,45200,83
20250217,130300,4125670050,45250,45200,45250,45200,311
20250217,130200,4111602900,45200,45200,45200,45200,53
20250217,130100,4109207300,45200,45200,45250,45200,248
20250217,130000,4097996150,45250,45250,45300,45200,511
20250217,125900,4074861150,45200,45250,45250,45200,391
20250217,125800,4057168900,45300,45250,45300,45250,72
20250217,125700,4053910550,45250,45250,45300,45250,69
20250217,125600,4050788050,45300,45250,45300,45250,196
20250217,125500,4041909900,45300,45250,45300,45250,113
20250217,125400,4036794250,45300,45300,45350,45250,19
20250217,125300,4035933600,45300,45300,45350,45250,378
20250217,125200,4018816400,45300,45250,45300,45250,252
20250217,125100,4007404900,45300,45300,45300,45250,57
20250217,125000,4004823050,45350,45350,45400,45300,391
20250217,124900,3987092550,45300,45300,45350,45300,101
20250217,124800,3982517050,45300,45300,45350,45250,101
20250217,124700,3977943700,45250,45350,45350,45250,33
20250217,124600,3976447600,45250,45400,45400,45250,238
20250217,124500,3965674200,45300,45300,45300,45250,372
20250217,124400,3948824700,45250,45350,45350,45250,343
20250217,124300,3933287250,45350,45400,45400,45350,151
20250217,124200,3926438000,45350,45350,45350,45300,58
20250217,124100,3923808500,45350,45400,45400,45350,66
20250217,124000,3920812700,45400,45350,45400,45300,522
20250217,123900,3897139900,45300,45350,45350,45300,28
20250217,123800,3895871100,45300,45300,45350,45250,55
20250217,123700,3893379450,45300,45300,45350,45250,82
20250217,123600,3889665350,45350,45300,45350,45300,16
20250217,123500,3888940350,45350,45300,45350,45300,258
20250217,123400,3877243450,45300,45400,45400,45300,26
20250217,123300,3876065150,45300,45400,45400,45300,12
20250217,123200,3875521150,45400,45400,45450,45400,165
20250217,123100,3868027650,45400,45450,45450,45300,113
20250217,123000,3862900350,45300,45400,45450,45300,290
20250217,122900,3849726550,45350,45350,45400,45300,107
20250217,122800,3844874050,45350,45400,45450,45350,314
20250217,122700,3830612850,45450,45450,45450,45400,45
20250217,122600,3828567850,45450,45400,45450,45400,96
20250217,122500,3824207450,45400,45450,45450,45400,83
20250217,122400,3820437650,45450,45400,45450,45400,284
20250217,122300,3807530300,45400,45450,45450,45400,67
20250217,122200,3804487750,45400,45400,45450,45400,16
20250217,122100,3803760900,45400,45350,45450,45350,246
20250217,122000,3792593400,45350,45400,45450,45350,307
20250217,121900,3778655500,45400,45400,45400,45350,70
20250217,121800,3775480550,45350,45350,45400,45350,88
20250217,121700,3771489450,45400,45400,45400,45300,110
20250217,121600,3766500950,45400,45350,45400,45350,56
20250217,121500,3763960200,45400,45400,45400,45350,148
20250217,121400,3757243050,45350,45350,45400,45350,229
20250217,121300,3746848850,45400,45350,45400,45350,58
20250217,121200,3744217450,45350,45350,45350,45300,230
20250217,121100,3733789300,45350,45400,45400,45350,142
20250217,121000,3727349400,45350,45300,45400,45250,688
20250217,120900,3696144100,45300,45250,45300,45250,109
20250217,120800,3691210150,45250,45250,45300,45250,121
20250217,120700,3685734650,45250,45300,45300,45250,286
20250217,120600,3672782950,45250,45300,45350,45250,73
20250217,120500,3669477300,45300,45300,45350,45300,82
20250217,120400,3665762050,45350,45300,45350,45300,65
20250217,120300,3662817150,45350,45350,45350,45250,98
20250217,120200,3658377800,45300,45400,45400,45250,42
20250217,120100,3656475100,45300,45450,45450,45300,68
20250217,120000,3653393950,45450,45400,45450,45300,636
20250217,115900,3624514250,45400,45400,45400,45300,96
20250217,115800,3620163050,45350,45400,45400,45300,59
20250217,115700,3617487900,45400,45450,45450,45350,44
20250217,115600,3615491100,45300,45400,45450,45300,607
20250217,115500,3587946600,45450,45350,45450,45350,264
20250217,115400,3575961250,45350,45400,45400,45350,30
20250217,115300,3574599550,45450,45350,45450,45350,280
20250217,115200,3561888800,45350,45350,45400,45300,106
20250217,115100,3557082150,45400,45350,45400,45350,20
20250217,115000,3556174650,45350,45300,45450,45300,338
20250217,114900,3540828450,45300,45300,45300,45250,306
20250217,114800,3526970800,45250,45250,45300,45250,12
20250217,114700,3526427600,45350,45300,45350,45250,31
20250217,114600,3525022800,45350,45300,45400,45300,205
20250217,114500,3515725900,45350,45300,45350,45250,58
20250217,114400,3513098350,45350,45300,45350,45300,23
20250217,114300,3512056200,45250,45300,45350,45250,86
20250217,114200,3508161750,45300,45300,45400,45250,427
20250217,114100,3488798000,45300,45250,45400,45250,56
20250217,114000,3486260650,45250,45300,45400,45250,512
20250217,113900,3463032300,45300,45250,45300,45200,144
20250217,113800,3456521050,45200,45300,45300,45200,76
20250217,113700,3453081900,45200,45250,45300,45200,611
20250217,113600,3425446350,45350,45350,45350,45300,48
20250217,113500,3423270850,45350,45300,45400,45250,381
20250217,113400,3405988450,45250,45300,45300,45250,114
20250217,113300,3400827950,45300,45350,45350,45300,18
20250217,113200,3400012500,45300,45300,45350,45300,241
20250217,113100,3389085350,45250,45350,45350,45250,48
20250217,113000,3386910950,45400,45350,45400,45350,297
20250217,112900,3373434550,45350,45300,45350,45250,72
20250217,112800,3370173050,45300,45250,45350,45250,375
20250217,112700,3353177700,45250,45250,45350,45250,14
20250217,112600,3352543800,45250,45250,45300,45250,123
20250217,112500,3346975350,45300,45250,45300,45250,315
20250217,112400,3332709600,45300,45300,45300,45250,54
20250217,112300,3330264400,45300,45250,45350,45250,82
20250217,112200,3326551350,45250,45300,45350,45250,17
20250217,112100,3325781350,45400,45300,45400,45250,223
20250217,112000,3315668700,45300,45300,45400,45250,391
20250217,111900,3297944450,45300,45300,45300,45250,39
20250217,111800,3296178050,45250,45350,45350,45250,506
20250217,111700,3273248500,45350,45350,45350,45350,56
20250217,111600,3270708900,45400,45350,45400,45350,123
20250217,111500,3265125850,45350,45400,45400,45350,59
20250217,111400,3262449750,45400,45350,45400,45350,129
20250217,111300,3256599250,45350,45350,45400,45350,187
20250217,111200,3248116600,45400,45400,45400,45350,230
20250217,111100,3237678700,45400,45400,45400,45350,233
20250217,111000,3227102600,45400,45350,45400,45300,387
20250217,110900,3209543900,45350,45300,45350,45300,303
20250217,110800,3195817800,45300,45250,45300,45250,47
20250217,110700,3193690700,45250,45250,45250,45200,379
20250217,110600,3176541550,45250,45250,45300,45250,271
20250217,110500,3164278500,45300,45300,45300,45250,29
20250217,110400,3162965750,45250,45300,45300,45250,297
20250217,110300,3149515550,45300,45300,45300,45250,122
20250217,110200,3143993600,45250,45300,45300,45250,26
20250217,110100,3142816800,45350,45300,45400,45250,80
20250217,110000,3139188750,45400,45300,45400,45250,664
20250217,105900,3109098200,45250,45300,45300,45250,99
20250217,105800,3104614500,45250,45250,45300,45250,54
20250217,105700,3102170750,45250,45250,45300,45250,376
20250217,105600,3085146300,45300,45300,45300,45250,18
20250217,105500,3084331050,45250,45300,45350,45250,90
20250217,105400,3080255850,45250,45350,45400,45250,697
20250217,105300,3048686800,45350,45350,45400,45350,248
20250217,105200,3037439800,45350,45300,45350,45300,135
20250217,105100,3031323150,45350,45300,45350,45300,59
20250217,105000,3028649750,45350,45350,45400,45350,989
20250217,104900,2983787700,45350,45350,45350,45300,80
20250217,104800,2980163100,45350,45350,45350,45300,180
20250217,104700,2972002200,45350,45300,45350,45300,67
20250217,104600,2968966750,45300,45300,45350,45300,272
20250217,104500,2956634300,45300,45350,45350,45300,37
20250217,104400,2954957700,45300,45300,45350,45300,121
20250217,104300,2949476350,45300,45350,45400,45250,315
20250217,104200,2935198050,45350,45350,45350,45350,37
20250217,104100,2933520100,45350,45400,45400,45350,44
20250217,104000,2931523750,45400,45350,45400,45300,387
20250217,103900,2913965400,45300,45300,45350,45300,264
20250217,103800,2901994000,45300,45300,45350,45300,77
20250217,103700,2898505700,45350,45350,45350,45300,58
20250217,103600,2895877750,45300,45300,45350,45300,46
20250217,103500,2893793750,45300,45350,45350,45300,171
20250217,103400,2886045050,45350,45300,45350,45300,157
20250217,103300,2878930350,45350,45350,45350,45300,111
20250217,103200,2873896950,45300,45350,45400,45300,308
20250217,103100,2859919000,45400,45400,45400,45300,185
20250217,103000,2851524050,45300,45350,45400,45300,320
20250217,102900,2837005750,45300,45350,45350,45300,90
20250217,102800,2832926350,45350,45300,45350,45300,313
20250217,102700,2818736000,45300,45350,45350,45300,22
20250217,102600,2817738550,45300,45300,45350,45300,103
20250217,102500,2813071500,45300,45350,45350,45300,268
20250217,102400,2800919000,45300,45350,45350,45300,47
20250217,102300,2798789600,45350,45400,45400,45350,59
20250217,102200,2796113850,45350,45350,45400,45350,149
20250217,102100,2789356500,45350,45250,45350,45250,266
20250217,102000,2777303750,45300,45300,45400,45300,354
20250217,101900,2761237750,45300,45350,45350,45300,123
20250217,101800,2755660650,45350,45250,45350,45250,172
20250217,101700,2747866750,45350,45250,45350,45200,219
20250217,101600,2737958750,45200,45200,45250,45200,24
20250217,101500,2736873750,45200,45350,45350,45200,352
20250217,101400,2720947850,45300,45200,45300,45200,290
20250217,101300,2707826750,45250,45200,45250,45200,79
20250217,101200,2704255500,45200,45250,45250,45200,165
20250217,101100,2696796750,45250,45200,45250,45200,399
20250217,101000,2678745250,45200,45100,45250,45050,614
20250217,100900,2650984500,45100,45100,45100,45050,94
20250217,100800,2646747700,45100,45150,45200,45100,486
20250217,100700,2624826450,45150,45200,45250,45150,451
20250217,100600,2604454300,45200,45200,45200,45200,36
20250217,100500,2602827100,45250,45200,45250,45150,388
20250217,100400,2585288450,45150,45200,45200,45150,348
20250217,100300,2569562500,45200,45150,45200,45100,358
20250217,100200,2553401250,45100,45100,45150,45100,44
20250217,100100,2551416800,45150,45100,45150,45100,461
20250217,100000,2530625250,45100,45050,45100,45050,390
20250217,095900,2513048800,45050,45050,45150,45050,111
20250217,095800,2508046150,45050,45100,45150,45050,348
20250217,095700,2492361650,45150,45150,45150,45050,426
20250217,095600,2473157800,45200,45100,45200,45050,171
20250217,095500,2465445850,45100,45200,45250,45100,673
20250217,095400,2435045850,45200,45250,45250,45150,671
20250217,095300,2404705000,45250,45100,45250,45100,602
20250217,095200,2377500250,45100,45150,45200,45100,609
20250217,095100,2350011300,45150,45200,45250,45150,291
20250217,095000,2336869100,45250,45100,45250,45050,664
20250217,094900,2306911900,45100,45100,45150,45050,35
20250217,094800,2305333550,45100,45150,45200,45100,1202
20250217,094700,2251077950,45150,45100,45200,45100,459
20250217,094600,2230367700,45150,45350,45350,45100,1899
20250217,094500,2144700650,45200,45300,45400,45200,1088
20250217,094400,2095483000,45350,45300,45450,45300,574
20250217,094300,2069435750,45350,45100,45350,45000,1025
20250217,094200,2023141700,45150,45100,45150,45050,329
20250217,094100,2008303000,45050,45100,45200,45000,911
20250217,094000,1967294200,45200,45150,45250,45100,737
20250217,093900,1934007250,45100,45100,45150,45000,300
20250217,093800,1920483750,45100,45050,45150,45000,424
20250217,093700,1901370600,45000,45050,45100,45000,491
20250217,093600,1879261550,45100,45050,45100,45000,404
20250217,093500,1861070500,45050,45050,45050,45000,180
20250217,093400,1852969000,45050,45050,45050,44950,2902
20250217,093300,1722386050,45050,45050,45100,45000,210
20250217,093200,1712928800,45050,45050,45100,45050,232
20250217,093100,1702477150,45050,45000,45150,45000,654
20250217,093000,1673027050,45050,45050,45050,45000,431
20250217,092900,1653626050,45100,45000,45100,44900,1155
20250217,092800,1601592550,44950,45000,45050,44900,1596
20250217,092700,1529837250,45000,45000,45050,44950,998
20250217,092600,1484931850,45000,45050,45050,44950,654
20250217,092500,1455501650,44950,45050,45050,44950,537
20250217,092400,1431337250,44950,45000,45050,44950,862
20250217,092300,1392573450,44950,45000,45100,44950,539
20250217,092200,1368315550,45050,45000,45050,44950,1692
20250217,092100,1292172900,45000,45000,45050,45000,619
20250217,092000,1264312450,45000,45200,45250,45000,2217
20250217,091900,1164226050,45250,45250,45250,45200,1296
20250217,091800,1105636250,45250,45300,45300,45250,239
20250217,091700,1094811550,45250,45350,45350,45250,962
20250217,091600,1051205000,45350,45200,45350,45200,485
20250217,091500,1029232400,45300,45250,45300,45200,476
20250217,091400,1007694550,45250,45300,45300,45250,376
20250217,091300,990679350,45250,45200,45300,45100,395
20250217,091200,972821800,45100,45200,45200,45100,255
20250217,091100,961297350,45150,45300,45300,45150,370
20250217,091000,944575500,45300,45150,45300,45100,211
20250217,090900,935038550,45250,45200,45300,45050,1888
20250217,090800,849729600,45200,45150,45200,45150,332
20250217,090700,834724300,45150,45000,45150,44950,1563
20250217,090600,764363550,45000,45050,45050,44800,3219
20250217,090500,619674700,45050,45150,45200,45000,1820
20250217,090400,537617800,45150,45250,45300,45150,1852
20250217,090300,453854300,45200,45300,45300,45050,300
20250217,090200,440319750,45350,45100,45450,45050,1401
20250217,090100,377087600,45100,45500,45500,45000,2855
20250217,090000,248305700,45500,45800,45850,45250,5334