KissMeData/214450/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,204600,15429550000,287000,287000,287000,287000,989
20250217,204500,15429550000,287000,287000,287000,287000,0
20250217,204400,15429550000,287000,287000,287000,287000,0
20250217,204300,15429550000,287000,287000,287000,287000,0
20250217,204200,15429550000,287000,287000,287000,287000,0
20250217,204100,15429550000,287000,287000,287000,287000,0
20250217,204000,15429550000,287000,287000,287000,287000,0
20250217,203900,15429550000,287000,287000,287000,287000,0
20250217,203800,15429550000,287000,287000,287000,287000,0
20250217,203700,15429550000,287000,287000,287000,287000,0
20250217,203600,15429550000,287000,287000,287000,287000,0
20250217,203500,15429550000,287000,287000,287000,287000,0
20250217,203400,15429550000,287000,287000,287000,287000,0
20250217,203300,15429550000,287000,287000,287000,287000,0
20250217,203200,15429550000,287000,287000,287000,287000,0
20250217,203100,15429550000,287000,287000,287000,287000,0
20250217,203000,15429550000,287000,287000,287000,287000,0
20250217,202900,15429550000,287000,287000,287000,287000,0
20250217,202800,15429550000,287000,287000,287000,287000,0
20250217,202700,15429550000,287000,287000,287000,287000,0
20250217,202600,15429550000,287000,287000,287000,287000,0
20250217,202500,15429550000,287000,287000,287000,287000,0
20250217,202400,15429550000,287000,287000,287000,287000,0
20250217,202300,15429550000,287000,287000,287000,287000,0
20250217,202200,15429550000,287000,287000,287000,287000,0
20250217,202100,15429550000,287000,287000,287000,287000,0
20250217,202000,15429550000,287000,287000,287000,287000,0
20250217,201900,15429550000,287000,287000,287000,287000,0
20250217,201800,15429550000,287000,287000,287000,287000,0
20250217,201700,15429550000,287000,287000,287000,287000,0
20250217,201600,15429550000,287000,287000,287000,287000,989
20250217,201500,15429550000,287000,287000,287000,287000,0
20250217,201400,15429550000,287000,287000,287000,287000,0
20250217,201300,15429550000,287000,287000,287000,287000,0
20250217,201200,15429550000,287000,287000,287000,287000,0
20250217,201100,15429550000,287000,287000,287000,287000,0
20250217,201000,15429550000,287000,287000,287000,287000,0
20250217,200900,15429550000,287000,287000,287000,287000,0
20250217,200800,15429550000,287000,287000,287000,287000,0
20250217,200700,15429550000,287000,287000,287000,287000,0
20250217,200600,15429550000,287000,287000,287000,287000,0
20250217,200500,15429550000,287000,287000,287000,287000,0
20250217,200400,15429550000,287000,287000,287000,287000,0
20250217,200300,15429550000,287000,287000,287000,287000,0
20250217,200200,15429550000,287000,287000,287000,287000,0
20250217,200100,15429550000,287000,287000,287000,287000,0
20250217,200000,15429550000,287000,287000,287000,287000,0
20250217,195900,15429550000,287000,287000,287000,287000,0
20250217,195800,15429550000,287000,287000,287000,287000,0
20250217,195700,15429550000,287000,287000,287000,287000,0
20250217,195600,15429550000,287000,287000,287000,287000,0
20250217,195500,15429550000,287000,287000,287000,287000,0
20250217,195400,15429550000,287000,287000,287000,287000,0
20250217,195300,15429550000,287000,287000,287000,287000,0
20250217,195200,15429550000,287000,287000,287000,287000,0
20250217,195100,15429550000,287000,287000,287000,287000,0
20250217,195000,15429550000,287000,287000,287000,287000,0
20250217,194900,15429550000,287000,287000,287000,287000,0
20250217,194800,15429550000,287000,287000,287000,287000,0
20250217,194700,15429550000,287000,287000,287000,287000,0
20250217,194600,15429550000,287000,287000,287000,287000,989
20250217,194500,15429550000,287000,287000,287000,287000,0
20250217,194400,15429550000,287000,287000,287000,287000,0
20250217,194300,15429550000,287000,287000,287000,287000,0
20250217,194200,15429550000,287000,287000,287000,287000,0
20250217,194100,15429550000,287000,287000,287000,287000,0
20250217,194000,15429550000,287000,287000,287000,287000,0
20250217,193900,15429550000,287000,287000,287000,287000,0
20250217,193800,15429550000,287000,287000,287000,287000,0
20250217,193700,15429550000,287000,287000,287000,287000,0
20250217,193600,15429550000,287000,287000,287000,287000,0
20250217,193500,15429550000,287000,287000,287000,287000,0
20250217,193400,15429550000,287000,287000,287000,287000,0
20250217,193300,15429550000,287000,287000,287000,287000,0
20250217,193200,15429550000,287000,287000,287000,287000,0
20250217,193100,15429550000,287000,287000,287000,287000,0
20250217,193000,15429550000,287000,287000,287000,287000,0
20250217,192900,15429550000,287000,287000,287000,287000,0
20250217,192800,15429550000,287000,287000,287000,287000,0
20250217,192700,15429550000,287000,287000,287000,287000,0
20250217,192600,15429550000,287000,287000,287000,287000,0
20250217,192500,15429550000,287000,287000,287000,287000,0
20250217,192400,15429550000,287000,287000,287000,287000,0
20250217,192300,15429550000,287000,287000,287000,287000,0
20250217,192200,15429550000,287000,287000,287000,287000,0
20250217,192100,15429550000,287000,287000,287000,287000,0
20250217,192000,15429550000,287000,287000,287000,287000,0
20250217,191900,15429550000,287000,287000,287000,287000,0
20250217,191800,15429550000,287000,287000,287000,287000,0
20250217,191700,15429550000,287000,287000,287000,287000,0
20250217,191600,15429550000,287000,287000,287000,287000,989
20250217,191500,15429550000,287000,287000,287000,287000,0
20250217,191400,15429550000,287000,287000,287000,287000,0
20250217,191300,15429550000,287000,287000,287000,287000,0
20250217,191200,15429550000,287000,287000,287000,287000,0
20250217,191100,15429550000,287000,287000,287000,287000,0
20250217,191000,15429550000,287000,287000,287000,287000,0
20250217,190900,15429550000,287000,287000,287000,287000,0
20250217,190800,15429550000,287000,287000,287000,287000,0
20250217,190700,15429550000,287000,287000,287000,287000,0
20250217,190600,15429550000,287000,287000,287000,287000,0
20250217,190500,15429550000,287000,287000,287000,287000,0
20250217,190400,15429550000,287000,287000,287000,287000,0
20250217,190300,15429550000,287000,287000,287000,287000,0
20250217,190200,15429550000,287000,287000,287000,287000,0
20250217,190100,15429550000,287000,287000,287000,287000,0
20250217,190000,15429550000,287000,287000,287000,287000,0
20250217,185900,15429550000,287000,287000,287000,287000,0
20250217,185800,15429550000,287000,287000,287000,287000,0
20250217,185700,15429550000,287000,287000,287000,287000,0
20250217,185600,15429550000,287000,287000,287000,287000,0
20250217,185500,15429550000,287000,287000,287000,287000,0
20250217,185400,15429550000,287000,287000,287000,287000,0
20250217,185300,15429550000,287000,287000,287000,287000,0
20250217,185200,15429550000,287000,287000,287000,287000,0
20250217,185100,15429550000,287000,287000,287000,287000,0
20250217,185000,15429550000,287000,287000,287000,287000,0
20250217,184900,15429550000,287000,287000,287000,287000,0
20250217,184800,15429550000,287000,287000,287000,287000,0
20250217,184700,15429550000,287000,287000,287000,287000,0
20250217,184600,15429550000,287000,287000,287000,287000,989
20250217,184500,15429550000,287000,287000,287000,287000,0
20250217,184400,15429550000,287000,287000,287000,287000,0
20250217,184300,15429550000,287000,287000,287000,287000,0
20250217,184200,15429550000,287000,287000,287000,287000,0
20250217,184100,15429550000,287000,287000,287000,287000,0
20250217,184000,15429550000,287000,287000,287000,287000,0
20250217,183900,15429550000,287000,287000,287000,287000,0
20250217,183800,15429550000,287000,287000,287000,287000,0
20250217,183700,15429550000,287000,287000,287000,287000,0
20250217,183600,15429550000,287000,287000,287000,287000,0
20250217,183500,15429550000,287000,287000,287000,287000,0
20250217,183400,15429550000,287000,287000,287000,287000,0
20250217,183300,15429550000,287000,287000,287000,287000,0
20250217,183200,15429550000,287000,287000,287000,287000,0
20250217,183100,15429550000,287000,287000,287000,287000,0
20250217,183000,15429550000,287000,287000,287000,287000,0
20250217,182900,15429550000,287000,287000,287000,287000,0
20250217,182800,15429550000,287000,287000,287000,287000,0
20250217,182700,15429550000,287000,287000,287000,287000,0
20250217,182600,15429550000,287000,287000,287000,287000,0
20250217,182500,15429550000,287000,287000,287000,287000,0
20250217,182400,15429550000,287000,287000,287000,287000,0
20250217,182300,15429550000,287000,287000,287000,287000,0
20250217,182200,15429550000,287000,287000,287000,287000,0
20250217,182100,15429550000,287000,287000,287000,287000,0
20250217,182000,15429550000,287000,287000,287000,287000,0
20250217,181900,15429550000,287000,287000,287000,287000,0
20250217,181800,15429550000,287000,287000,287000,287000,0
20250217,181700,15429550000,287000,287000,287000,287000,0
20250217,181600,15429550000,287000,287000,287000,287000,989
20250217,181500,15429550000,287000,287000,287000,287000,0
20250217,181400,15429550000,287000,287000,287000,287000,0
20250217,181300,15429550000,287000,287000,287000,287000,0
20250217,181200,15429550000,287000,287000,287000,287000,0
20250217,181100,15429550000,287000,287000,287000,287000,0
20250217,181000,15429550000,287000,287000,287000,287000,0
20250217,180900,15429550000,287000,287000,287000,287000,0
20250217,180800,15429550000,287000,287000,287000,287000,0
20250217,180700,15429550000,287000,287000,287000,287000,0
20250217,180600,15429550000,287000,287000,287000,287000,0
20250217,180500,15429550000,287000,287000,287000,287000,0
20250217,180400,15429550000,287000,287000,287000,287000,0
20250217,180300,15429550000,287000,287000,287000,287000,0
20250217,180200,15429550000,287000,287000,287000,287000,0
20250217,180100,15429550000,287000,287000,287000,287000,0
20250217,180000,15429550000,287000,287000,287000,287000,0
20250217,175900,15429550000,287000,287000,287000,287000,0
20250217,175800,15429550000,287000,287000,287000,287000,0
20250217,175700,15429550000,287000,287000,287000,287000,0
20250217,175600,15429550000,287000,287000,287000,287000,0
20250217,175500,15429550000,287000,287000,287000,287000,0
20250217,175400,15429550000,287000,287000,287000,287000,0
20250217,175300,15429550000,287000,287000,287000,287000,0
20250217,175200,15429550000,287000,287000,287000,287000,0
20250217,175100,15429550000,287000,287000,287000,287000,0
20250217,175000,15429550000,287000,287000,287000,287000,0
20250217,174900,15429550000,287000,287000,287000,287000,0
20250217,174800,15429550000,287000,287000,287000,287000,0
20250217,174700,15429550000,287000,287000,287000,287000,0
20250217,174600,15429550000,287000,287000,287000,287000,989
20250217,174500,15429550000,287000,287000,287000,287000,0
20250217,174400,15429550000,287000,287000,287000,287000,0
20250217,174300,15429550000,287000,287000,287000,287000,0
20250217,174200,15429550000,287000,287000,287000,287000,0
20250217,174100,15429550000,287000,287000,287000,287000,0
20250217,174000,15429550000,287000,287000,287000,287000,0
20250217,173900,15429550000,287000,287000,287000,287000,0
20250217,173800,15429550000,287000,287000,287000,287000,0
20250217,173700,15429550000,287000,287000,287000,287000,0
20250217,173600,15429550000,287000,287000,287000,287000,0
20250217,173500,15429550000,287000,287000,287000,287000,0
20250217,173400,15429550000,287000,287000,287000,287000,0
20250217,173300,15429550000,287000,287000,287000,287000,0
20250217,173200,15429550000,287000,287000,287000,287000,0
20250217,173100,15429550000,287000,287000,287000,287000,0
20250217,173000,15429550000,287000,287000,287000,287000,0
20250217,172900,15429550000,287000,287000,287000,287000,0
20250217,172800,15429550000,287000,287000,287000,287000,0
20250217,172700,15429550000,287000,287000,287000,287000,0
20250217,172600,15429550000,287000,287000,287000,287000,0
20250217,172500,15429550000,287000,287000,287000,287000,0
20250217,172400,15429550000,287000,287000,287000,287000,0
20250217,172300,15429550000,287000,287000,287000,287000,0
20250217,172200,15429550000,287000,287000,287000,287000,0
20250217,172100,15429550000,287000,287000,287000,287000,0
20250217,172000,15429550000,287000,287000,287000,287000,0
20250217,171900,15429550000,287000,287000,287000,287000,0
20250217,171800,15429550000,287000,287000,287000,287000,0
20250217,171700,15429550000,287000,287000,287000,287000,0
20250217,171600,15429550000,287000,287000,287000,287000,989
20250217,171500,15429550000,287000,287000,287000,287000,0
20250217,171400,15429550000,287000,287000,287000,287000,0
20250217,171300,15429550000,287000,287000,287000,287000,0
20250217,171200,15429550000,287000,287000,287000,287000,0
20250217,171100,15429550000,287000,287000,287000,287000,0
20250217,171000,15429550000,287000,287000,287000,287000,0
20250217,170900,15429550000,287000,287000,287000,287000,0
20250217,170800,15429550000,287000,287000,287000,287000,0
20250217,170700,15429550000,287000,287000,287000,287000,0
20250217,170600,15429550000,287000,287000,287000,287000,0
20250217,170500,15429550000,287000,287000,287000,287000,0
20250217,170400,15429550000,287000,287000,287000,287000,0
20250217,170300,15429550000,287000,287000,287000,287000,0
20250217,170200,15429550000,287000,287000,287000,287000,0
20250217,170100,15429550000,287000,287000,287000,287000,0
20250217,170000,15429550000,287000,287000,287000,287000,0
20250217,165900,15429550000,287000,287000,287000,287000,0
20250217,165800,15429550000,287000,287000,287000,287000,0
20250217,165700,15429550000,287000,287000,287000,287000,0
20250217,165600,15429550000,287000,287000,287000,287000,0
20250217,165500,15429550000,287000,287000,287000,287000,0
20250217,165400,15429550000,287000,287000,287000,287000,0
20250217,165300,15429550000,287000,287000,287000,287000,0
20250217,165200,15429550000,287000,287000,287000,287000,0
20250217,165100,15429550000,287000,287000,287000,287000,0
20250217,165000,15429550000,287000,287000,287000,287000,0
20250217,164900,15429550000,287000,287000,287000,287000,0
20250217,164800,15429550000,287000,287000,287000,287000,0
20250217,164700,15429550000,287000,287000,287000,287000,0
20250217,164600,15429550000,287000,287000,287000,287000,989
20250217,164500,15429550000,287000,287000,287000,287000,0
20250217,164400,15429550000,287000,287000,287000,287000,0
20250217,164300,15429550000,287000,287000,287000,287000,0
20250217,164200,15429550000,287000,287000,287000,287000,0
20250217,164100,15429550000,287000,287000,287000,287000,0
20250217,164000,15429550000,287000,287000,287000,287000,0
20250217,163900,15429550000,287000,287000,287000,287000,0
20250217,163800,15429550000,287000,287000,287000,287000,0
20250217,163700,15429550000,287000,287000,287000,287000,0
20250217,163600,15429550000,287000,287000,287000,287000,0
20250217,163500,15429550000,287000,287000,287000,287000,0
20250217,163400,15429550000,287000,287000,287000,287000,0
20250217,163300,15429550000,287000,287000,287000,287000,0
20250217,163200,15429550000,287000,287000,287000,287000,0
20250217,163100,15429550000,287000,287000,287000,287000,0
20250217,163000,15429550000,287000,287000,287000,287000,0
20250217,162900,15429550000,287000,287000,287000,287000,0
20250217,162800,15429550000,287000,287000,287000,287000,0
20250217,162700,15429550000,287000,287000,287000,287000,0
20250217,162600,15429550000,287000,287000,287000,287000,0
20250217,162500,15429550000,287000,287000,287000,287000,0
20250217,162400,15429550000,287000,287000,287000,287000,0
20250217,162300,15429550000,287000,287000,287000,287000,0
20250217,162200,15429550000,287000,287000,287000,287000,0
20250217,162100,15429550000,287000,287000,287000,287000,0
20250217,162000,15429550000,287000,287000,287000,287000,0
20250217,161900,15429550000,287000,287000,287000,287000,0
20250217,161800,15429550000,287000,287000,287000,287000,0
20250217,161700,15429550000,287000,287000,287000,287000,0
20250217,161600,15429550000,287000,287000,287000,287000,989
20250217,161500,15429550000,287000,287000,287000,287000,0
20250217,161400,15429550000,287000,287000,287000,287000,0
20250217,161300,15429550000,287000,287000,287000,287000,0
20250217,161200,15429550000,287000,287000,287000,287000,0
20250217,161100,15429550000,287000,287000,287000,287000,0
20250217,161000,15429550000,287000,287000,287000,287000,0
20250217,160900,15429550000,287000,287000,287000,287000,0
20250217,160800,15429550000,287000,287000,287000,287000,0
20250217,160700,15429550000,287000,287000,287000,287000,0
20250217,160600,15429550000,287000,287000,287000,287000,0
20250217,160500,15429550000,287000,287000,287000,287000,0
20250217,160400,15429550000,287000,287000,287000,287000,0
20250217,160300,15429550000,287000,287000,287000,287000,0
20250217,160200,15429550000,287000,287000,287000,287000,0
20250217,160100,15429550000,287000,287000,287000,287000,0
20250217,160000,15429550000,287000,287000,287000,287000,0
20250217,155900,15429550000,287000,287000,287000,287000,0
20250217,155800,15429550000,287000,287000,287000,287000,0
20250217,155700,15429550000,287000,287000,287000,287000,0
20250217,155600,15429550000,287000,287000,287000,287000,0
20250217,155500,15429550000,287000,287000,287000,287000,0
20250217,155400,15429550000,287000,287000,287000,287000,0
20250217,155300,15429550000,287000,287000,287000,287000,0
20250217,155200,15429550000,287000,287000,287000,287000,0
20250217,155100,15429550000,287000,287000,287000,287000,0
20250217,155000,15429550000,287000,287000,287000,287000,0
20250217,154900,15429550000,287000,287000,287000,287000,0
20250217,154800,15429550000,287000,287000,287000,287000,0
20250217,154700,15429550000,287000,287000,287000,287000,0
20250217,154600,15429550000,287000,287000,287000,287000,989
20250217,154500,15429550000,287000,287000,287000,287000,0
20250217,154400,15429550000,287000,287000,287000,287000,0
20250217,154300,15429550000,287000,287000,287000,287000,0
20250217,154200,15429550000,287000,287000,287000,287000,0
20250217,154100,15429550000,287000,287000,287000,287000,0
20250217,154000,15429550000,287000,287000,287000,287000,0
20250217,153900,15429550000,287000,287000,287000,287000,0
20250217,153800,15429550000,287000,287000,287000,287000,0
20250217,153700,15429550000,287000,287000,287000,287000,0
20250217,153600,15429550000,287000,287000,287000,287000,0
20250217,153500,15429550000,287000,287000,287000,287000,0
20250217,153400,15429550000,287000,287000,287000,287000,0
20250217,153300,15429550000,287000,287000,287000,287000,0
20250217,153200,15429550000,287000,287000,287000,287000,0
20250217,153100,15429550000,287000,287000,287000,287000,0
20250217,153000,15429550000,287000,287000,287000,287000,989
20250217,152900,15145707000,288000,288000,288000,288000,0
20250217,152800,15145707000,288000,288000,288000,288000,0
20250217,152700,15145707000,288000,288000,288000,288000,0
20250217,152600,15145707000,288000,288000,288000,288000,0
20250217,152500,15145707000,288000,288000,288000,288000,0
20250217,152400,15145707000,288000,288000,288000,288000,0
20250217,152300,15145707000,288000,288000,288000,288000,0
20250217,152200,15145707000,288000,288000,288000,288000,0
20250217,152100,15145707000,288000,288000,288000,288000,0
20250217,152000,15145707000,288000,288000,288000,288000,0
20250217,151900,15145707000,288000,288000,288000,287500,71
20250217,151800,15125266000,288000,287500,288000,287500,13
20250217,151700,15121524000,288000,288000,288000,287500,111
20250217,151600,15089589000,288000,287500,288000,287500,125
20250217,151500,15053631000,287500,287500,288000,287500,214
20250217,151400,14992012000,288000,288000,288000,287500,236
20250217,151300,14924128000,287500,287500,288000,287500,19
20250217,151200,14918662000,287500,288000,288000,287500,109
20250217,151100,14887303000,287500,288000,288000,287500,93
20250217,151000,14860544000,287500,288000,288000,287500,9
20250217,150900,14857955000,288500,288500,288500,287500,61
20250217,150800,14840376000,288000,288000,288500,287500,14
20250217,150700,14836341500,288500,288000,288500,287500,527
20250217,150600,14684792000,288000,288500,288500,288000,10
20250217,150500,14681910000,288000,288500,288500,288000,49
20250217,150400,14667783000,288000,288000,288500,287500,143
20250217,150300,14626606000,288000,287500,288500,287500,37
20250217,150200,14615940500,288000,287500,288500,287500,21
20250217,150100,14609901500,287500,287500,288500,287500,104
20250217,150000,14579960000,287500,288000,288500,287500,63
20250217,145900,14561821500,288500,288500,288500,288000,63
20250217,145800,14543652500,288000,288500,288500,288000,42
20250217,145700,14531540000,288000,288000,288500,287500,34
20250217,145600,14521739500,287500,288000,288500,287500,133
20250217,145500,14483451500,287500,288000,288500,287500,67
20250217,145400,14464155000,287500,288000,288000,287500,19
20250217,145300,14458686000,288500,288500,288500,287500,167
20250217,145200,14410578500,288500,288500,288500,288000,46
20250217,145100,14397312500,288000,288500,288500,288000,53
20250217,145000,14382030500,288000,288500,288500,288000,53
20250217,144900,14366760000,288000,288000,288500,287500,66
20250217,144800,14347753000,288000,287500,288500,287500,23
20250217,144700,14341133000,287500,288500,288500,287500,56
20250217,144600,14325006500,288500,288000,288500,287500,51
20250217,144500,14310306500,288500,288000,288500,287500,136
20250217,144400,14271137500,287500,287500,288000,287500,73
20250217,144300,14250134500,288000,287000,288000,287000,867
20250217,144200,14000667000,287000,287500,287500,287000,39
20250217,144100,13989463500,287000,287500,287500,286500,37
20250217,144000,13978832000,287500,287500,287500,286500,174
20250217,143900,13928917500,287000,287500,287500,287000,145
20250217,143800,13887285000,287000,287500,287500,287000,44
20250217,143700,13874646500,287000,287500,287500,287000,39
20250217,143600,13863439500,287000,287500,287500,286500,41
20250217,143500,13851676500,287500,287000,287500,287000,24
20250217,143400,13844784000,287000,287000,287000,286500,115
20250217,143300,13811807000,287000,287500,287500,286500,41
20250217,143200,13800048500,287000,287000,287500,287000,39
20250217,143100,13788843500,286500,287500,287500,286500,92
20250217,143000,13762427000,287000,287500,287500,287000,43
20250217,142900,13750069000,287000,287500,287500,286500,26
20250217,142800,13742602000,287500,287000,287500,287000,40
20250217,142700,13731106000,287000,287000,287500,286500,39
20250217,142600,13719913000,287500,286500,287500,286500,42
20250217,142500,13707857000,286500,287000,287500,286500,32
20250217,142400,13698672500,287000,287000,287000,286500,39
20250217,142300,13687481500,286500,287000,287500,286500,58
20250217,142200,13670836500,287000,287000,287500,286500,104
20250217,142100,13640984500,287000,287500,287500,287000,23
20250217,142000,13634378000,287500,287500,287500,287000,54
20250217,141900,13618864000,287000,287500,287500,287000,56
20250217,141800,13602772000,287000,287500,287500,287000,33
20250217,141700,13593286000,287500,287000,287500,286500,91
20250217,141600,13567179500,287000,286500,287500,286500,53
20250217,141500,13551961500,287000,287000,287500,286500,44
20250217,141400,13539330500,287000,287000,287500,287000,74
20250217,141300,13518073500,287000,287000,287500,286500,26
20250217,141200,13510612500,287000,287000,287500,286500,28
20250217,141100,13502568500,287000,287000,287500,286500,64
20250217,141000,13484182500,287000,287500,287500,286500,52
20250217,140900,13469244000,287500,287000,287500,286500,106
20250217,140800,13438823000,286500,287500,287500,286500,54
20250217,140700,13423311000,287500,287000,287500,287000,50
20250217,140600,13408942000,286500,287000,287500,286500,33
20250217,140500,13399472000,287500,287500,287500,287000,51
20250217,140400,13384817500,287000,287000,287500,287000,25
20250217,140300,13377633000,287500,287000,287500,286000,155
20250217,140200,13333170500,287000,287000,287000,286000,117
20250217,140100,13299661500,286500,287000,287500,286500,78
20250217,140000,13277276500,287000,286500,287500,286500,72
20250217,135900,13256600000,286500,287500,287500,286500,450
20250217,135800,13127613000,287500,287500,287500,287000,55
20250217,135700,13111812000,287500,287500,287500,287000,50
20250217,135600,13097443500,287000,287500,288000,287000,39
20250217,135500,13086233000,287500,287500,288000,287500,84
20250217,135400,13062053000,287000,288000,288000,287000,94
20250217,135300,13035043000,287500,288000,288000,287000,135
20250217,135200,12996265000,287500,288000,288000,287500,70
20250217,135100,12976124000,287500,288000,288000,287000,172
20250217,135000,12926688500,288000,288000,288000,287500,184
20250217,134900,12873763500,287500,287500,288000,287500,73
20250217,134800,12852754000,287500,288000,288500,287500,109
20250217,134700,12821361000,288000,288000,288500,287000,168
20250217,134600,12772984000,288000,287500,288500,287000,119
20250217,134500,12738743500,288000,288500,288500,288000,93
20250217,134400,12711934000,288500,288000,288500,287500,92
20250217,134300,12685423500,288000,287500,288500,287500,191
20250217,134200,12630401500,287500,288500,288500,287500,145
20250217,134100,12588669000,288500,288500,288500,287500,386
20250217,134000,12477418000,288500,288500,288500,288000,72
20250217,133900,12456667500,288000,288000,288500,288000,34
20250217,133800,12446872000,288000,289000,289000,287500,629
20250217,133700,12265682500,289000,288500,289000,288500,227
20250217,133600,12200090000,288500,289000,289000,288500,27
20250217,133500,12192294000,289000,289000,289000,288000,50
20250217,133400,12177871000,289000,288500,289000,288000,68
20250217,133300,12158237500,288000,289000,289000,288000,17
20250217,133200,12153331000,289000,288500,289000,288000,63
20250217,133100,12135146000,288000,288500,289000,288000,185
20250217,133000,12081764500,289000,289000,289000,288500,54
20250217,132900,12066160000,289000,288500,289000,288500,37
20250217,132800,12055470500,288500,288500,289000,288500,60
20250217,132700,12038132500,288500,289000,289000,288500,76
20250217,132600,12016174000,289000,288000,289000,288000,164
20250217,132500,11968803000,288500,288500,288500,288000,43
20250217,132400,11956398000,288500,288500,288500,288000,63
20250217,132300,11938225000,288500,288500,288500,288000,36
20250217,132200,11927848000,288000,288500,288500,288000,49
20250217,132100,11913713500,288500,288500,288500,288000,42
20250217,132000,11901597500,288500,288500,288500,288000,35
20250217,131900,11891503500,288000,288500,288500,288000,55
20250217,131800,11875637500,288500,288500,288500,288000,40
20250217,131700,11864100000,288000,288500,288500,288000,29
20250217,131600,11855736000,288000,288000,288500,287500,47
20250217,131500,11842181000,287500,288500,288500,286500,72
20250217,131400,11821464500,288000,288500,288500,287500,316
20250217,131300,11730568500,288500,288000,288500,287500,54
20250217,131200,11715017500,287500,287500,288500,287500,78
20250217,131100,11692554000,288000,288500,288500,287500,54
20250217,131000,11676991000,288000,288000,288500,287000,278
20250217,130900,11597128000,287500,288000,288500,287000,234
20250217,130800,11529865500,288500,288500,288500,287500,73
20250217,130700,11508810500,288500,288000,288500,287500,122
20250217,130600,11473705500,288500,288000,288500,287500,28
20250217,130500,11465642000,288000,288000,288000,287500,45
20250217,130400,11452684500,287500,287500,288500,287500,209
20250217,130300,11392564500,287500,288000,288000,287000,322
20250217,130200,11300003500,287500,288000,288500,287500,63
20250217,130100,11281853000,288500,288000,288500,288000,38
20250217,130000,11270893000,288500,288000,288500,288000,27
20250217,125900,11263104500,288500,288000,288500,287500,36
20250217,125800,11252735500,288500,287500,288500,287500,74
20250217,125700,11231410500,288000,288000,289000,287500,374
20250217,125600,11123673500,289000,288500,289000,288000,22
20250217,125500,11117318000,289000,288000,289000,288000,49
20250217,125400,11103185500,288500,287500,288500,287500,78
20250217,125300,11080690500,287500,288000,288500,287500,138
20250217,125200,11040940000,288000,287500,288500,287500,22
20250217,125100,11034607000,288500,288000,288500,287500,38
20250217,125000,11023653500,288000,288500,288500,287500,423
20250217,124900,10901838500,288000,288500,288500,288000,44
20250217,124800,10889149500,288000,288500,289500,288000,164
20250217,124700,10841831000,289000,289000,289000,288500,64
20250217,124600,10823338500,288500,288500,289000,288500,17
20250217,124500,10818428500,289000,289000,289000,288500,51
20250217,124400,10803694500,289000,289000,289000,288500,22
20250217,124300,10797339500,289000,289500,289500,288500,182
20250217,124200,10744722000,289000,289500,290000,289000,37
20250217,124100,10734012000,290000,289000,290000,289000,106
20250217,124000,10703343500,289500,290000,290000,289000,26
20250217,123900,10695818500,289500,289500,290000,289000,38
20250217,123800,10684818000,289500,289000,289500,289000,102
20250217,123700,10655290500,289500,289500,289500,289000,69
20250217,123600,10635318000,289500,289500,289500,289000,30
20250217,123500,10626635000,289500,289500,289500,289000,39
20250217,123400,10615345500,289500,289500,289500,289000,57
20250217,123300,10598855500,289000,289500,289500,289000,31
20250217,123200,10589885000,290000,289500,290000,289000,90
20250217,123100,10563833000,289500,289500,290000,289000,124
20250217,123000,10527936000,290000,289500,290000,289500,49
20250217,122900,10513738000,290000,290000,290000,289500,47
20250217,122800,10500111500,289500,290000,290000,289500,14
20250217,122700,10496055500,290000,289500,290000,289500,18
20250217,122600,10490837500,290000,290000,290000,289500,27
20250217,122500,10483010500,289500,290000,290000,289500,46
20250217,122400,10469674000,289500,290000,290000,289500,83
20250217,122300,10445611500,290000,290000,290000,289000,59
20250217,122200,10428525000,289500,289000,290000,289000,15
20250217,122100,10424184500,290000,290000,290000,289000,63
20250217,122000,10405938000,290000,289500,290000,289000,26
20250217,121900,10398410500,289000,289000,289500,289000,8
20250217,121800,10396098000,290000,290000,290000,289000,73
20250217,121700,10374936500,289000,290000,290000,289000,58
20250217,121600,10358145500,289500,289500,290000,289500,20
20250217,121500,10352352500,290000,290000,290000,289000,50
20250217,121400,10337870500,289500,290000,290000,289500,111
20250217,121300,10305709000,289500,290000,290000,289500,14
20250217,121200,10301652500,289500,290000,290000,289500,18
20250217,121100,10296433500,289500,289500,290000,289500,48
20250217,121000,10282526500,289500,289500,290000,289500,51
20250217,120900,10267745500,290000,290000,290000,289500,24
20250217,120800,10260788000,289500,290000,290000,289500,25
20250217,120700,10253540500,290000,290000,290000,289500,16
20250217,120600,10248903500,290000,289500,290000,289500,96
20250217,120500,10221081000,289500,290000,290000,289500,39
20250217,120400,10209774000,290000,289000,290000,289000,83
20250217,120300,10185746000,289500,289500,290000,289500,116
20250217,120200,10152139500,289500,289000,290000,289000,79
20250217,120100,10129251500,289500,289500,289500,289000,40
20250217,120000,10117681500,289000,289000,289500,289000,40
20250217,115900,10106103000,289000,289500,289500,289000,34
20250217,115800,10096269500,289500,289000,289500,289000,43
20250217,115700,10083824000,289000,289500,289500,289000,15
20250217,115600,10079483000,289500,288500,289500,288500,51
20250217,115500,10064743000,289000,289500,289500,289000,30
20250217,115400,10056071000,289500,289500,289500,289000,58
20250217,115300,10039282000,289500,289000,289500,289000,19
20250217,115200,10033782500,289000,289000,290000,289000,46
20250217,115100,10020478000,289500,289500,290000,289000,71
20250217,115000,9999916500,289000,289000,289500,288500,34
20250217,114900,9990091500,289000,289000,289000,288500,35
20250217,114800,9979982000,289000,289000,289000,288500,19
20250217,114700,9974492000,288500,288500,289000,288500,145
20250217,114600,9932630000,289000,289500,289500,288500,110
20250217,114500,9900838000,289500,289500,290000,289000,28
20250217,114400,9892728500,289500,289000,290000,289000,43
20250217,114300,9880271000,289500,289500,290000,289000,50
20250217,114200,9865798000,289500,290000,290000,289000,49
20250217,114100,9851614000,290000,289500,290000,289000,33
20250217,114000,9842059500,289000,289500,290000,289000,114
20250217,113900,9809040500,290000,289500,290000,289000,88
20250217,113800,9783562500,289500,289000,289500,289000,33
20250217,113700,9774010000,289500,289500,289500,289000,23
20250217,113600,9767354500,289000,289500,289500,289000,36
20250217,113500,9756941000,289000,289000,289500,288500,81
20250217,113400,9733516500,289000,288500,289000,288500,266
20250217,113300,9656699000,288500,288500,289000,288500,47
20250217,113200,9643125500,289000,288500,289000,288000,114
20250217,113100,9610232000,288500,289000,289500,288500,219
20250217,113000,9546921500,289000,289000,290000,289000,126
20250217,112900,9510420500,289000,289000,289500,289000,22
20250217,112800,9504053500,288500,289000,290500,288500,2772
20250217,112700,8700733500,289000,288500,289000,288500,52
20250217,112600,8685709000,288500,288500,289000,288500,31
20250217,112500,8676752500,289000,289000,289000,288500,31
20250217,112400,8667796500,289000,289000,289000,288500,118
20250217,112300,8633699500,289000,288500,289000,288000,86
20250217,112200,8608858500,289000,288500,289000,288500,136
20250217,112100,8569616000,288500,289000,289000,288500,33
20250217,112000,8560089000,289000,289000,289000,288500,59
20250217,111900,8543039000,289000,289000,289000,288500,47
20250217,111800,8529468500,288500,289000,289000,288500,100
20250217,111700,8500582000,289000,289000,289000,288500,60
20250217,111600,8483248500,289000,288500,289000,288500,143
20250217,111500,8441936000,288500,289000,289000,288500,23
20250217,111400,8435290500,289000,288500,289000,288000,45
20250217,111300,8422307000,289000,289000,289000,288500,138
20250217,111200,8382477500,288500,288500,289000,288000,126
20250217,111100,8346098500,288500,288500,289000,288000,63
20250217,111000,8327910500,288500,289000,289000,288000,109
20250217,110900,8296454000,289000,289000,289000,288000,102
20250217,110800,8266982500,288500,288000,289000,288000,240
20250217,110700,8197704000,289000,289000,289000,288000,397
20250217,110600,8083143500,288500,287500,289000,287500,1405
20250217,110500,7678216000,287500,288000,288000,287000,42
20250217,110400,7666122500,287500,287500,287500,287000,161
20250217,110300,7619837000,287500,286500,287500,286500,1111
20250217,110200,7300836000,287000,286000,287000,286000,45
20250217,110100,7287922500,287000,286000,287000,286000,602
20250217,110000,7115519000,285500,285500,286000,285500,71
20250217,105900,7095215500,286000,285500,286000,285500,20
20250217,105800,7089496500,286000,285500,286000,285500,18
20250217,105700,7084353000,285500,286000,286000,285500,34
20250217,105600,7074632500,286000,285500,286000,285000,46
20250217,105500,7061495500,285500,285500,286000,285000,135
20250217,105400,7022961000,285500,286000,286000,285500,18
20250217,105300,7017816500,286000,286000,286000,285500,75
20250217,105200,6996374000,285500,286000,286000,285500,44
20250217,105100,6983792500,286000,286000,286000,285500,55
20250217,105000,6968065500,286000,286000,286000,285500,10
20250217,104900,6965206000,285500,286000,286000,285500,56
20250217,104800,6949195500,286000,286000,286000,285500,120
20250217,104700,6914924500,286000,286000,286000,285500,23
20250217,104600,6908352500,286000,286000,286000,285500,50
20250217,104500,6894065500,286000,285000,286000,285000,52
20250217,104400,6879204500,285500,285500,285500,285000,22
20250217,104300,6872924000,285500,286000,286000,285000,17
20250217,104200,6868070000,285000,285500,286000,285000,18
20250217,104100,6862930000,285000,285500,285500,285000,64
20250217,104000,6844670000,285000,286000,286500,285000,350
20250217,103900,6744875500,286000,286000,286500,285500,23
20250217,103800,6738294500,286000,286000,286500,285500,55
20250217,103700,6722557500,286000,285500,286500,285000,62
20250217,103600,6704809500,286000,286000,286000,285500,170
20250217,103500,6656230000,286000,286500,287000,285500,238
20250217,103400,6588139500,286500,286500,286500,286000,167
20250217,103300,6540306500,286500,286000,286500,286000,96
20250217,103200,6512809500,286000,286500,286500,286000,67
20250217,103100,6493615500,286500,286000,286500,286000,56
20250217,103000,6477582000,286500,286500,286500,286000,233
20250217,102900,6410879000,286000,286000,286500,285500,511
20250217,102800,6264721000,286000,286000,286000,285500,167
20250217,102700,6217015500,286000,285000,286000,285000,407
20250217,102600,6100895500,285000,285000,285000,284500,76
20250217,102500,6079238500,285000,285000,285000,284500,64
20250217,102400,6061007500,284500,285000,285000,284500,41
20250217,102300,6049323500,284500,285000,285000,284500,29
20250217,102200,6041069000,285000,284500,285000,284000,82
20250217,102100,6017735000,284500,284500,284500,284000,111
20250217,102000,5986157500,284500,284000,284500,283500,47
20250217,101900,5972807000,284000,283500,284000,283500,24
20250217,101800,5965996000,284000,284500,284500,284000,65
20250217,101700,5947511500,284000,284000,284500,283500,40
20250217,101600,5936144500,284000,284500,284500,283500,31
20250217,101500,5927341500,284000,284500,284500,283500,101
20250217,101400,5898648500,284500,284000,284500,283500,81
20250217,101300,5875625500,284500,284500,284500,284000,29
20250217,101200,5867379500,284500,283500,284500,283000,213
20250217,101100,5806878000,283500,283000,284000,283000,80
20250217,101000,5784204000,283500,283500,283500,283000,53
20250217,100900,5769181500,283500,284000,284000,283000,304
20250217,100800,5683098500,284000,283500,284000,283500,3
20250217,100700,5682247000,283500,283500,284000,283000,207
20250217,100600,5623491500,283500,283000,284000,282500,169
20250217,100500,5575565500,282500,283500,283500,282500,116
20250217,100400,5542698000,282000,283000,283000,282000,74
20250217,100300,5521776500,282500,282000,283000,281500,387
20250217,100200,5412719500,282500,281500,282500,281500,49
20250217,100100,5398900000,282000,282500,282500,282000,231
20250217,100000,5333690000,283000,282500,283000,282000,69
20250217,095900,5314194500,282500,282500,283000,282500,92
20250217,095800,5288197000,282500,283500,283500,282500,101
20250217,095700,5259612500,283000,283000,283500,283000,69
20250217,095600,5240079500,283500,281500,284000,281500,760
20250217,095500,5024921000,281500,282500,282500,281500,138
20250217,095400,4985964500,282500,281500,282500,281500,20
20250217,095300,4980323500,282000,282500,282500,281500,39
20250217,095200,4969326500,282500,282500,282500,281500,34
20250217,095100,4959731500,282500,282000,282500,282000,117
20250217,095000,4926712000,282000,282000,282000,281500,107
20250217,094900,4896538500,281000,281500,282000,280500,923
20250217,094800,4637073500,282000,281500,282000,281500,56
20250217,094700,4621307000,281500,281500,281500,281000,176
20250217,094600,4571780500,281000,281500,282000,281000,34
20250217,094500,4562214500,281500,282500,282500,281000,517
20250217,094400,4416636000,282500,282000,283000,281500,198
20250217,094300,4360806000,282000,282000,283000,282000,43
20250217,094200,4348665000,283000,282500,283000,282000,24
20250217,094100,4341889500,283000,282000,283000,282000,298
20250217,094000,4257571000,282000,283000,283000,282000,176
20250217,093900,4207852500,282500,283000,283000,282500,12
20250217,093800,4204459500,282500,283000,283000,282500,27
20250217,093700,4196831500,283000,282500,283000,282000,60
20250217,093600,4179876500,282500,282500,283000,282000,64
20250217,093500,4161802500,282500,283000,283000,281500,753
20250217,093400,3949306500,283000,282500,283000,282500,53
20250217,093300,3934328000,282500,283000,283000,282500,685
20250217,093200,3740550500,283000,283500,284000,283000,277
20250217,093100,3662006000,284000,284500,284500,283500,272
20250217,093000,3584809500,284500,284500,285000,284000,46
20250217,092900,3571721000,285000,284500,285000,284500,33
20250217,092800,3562331500,284500,284000,285000,284000,367
20250217,092700,3457868500,284500,285000,285000,284500,143
20250217,092600,3417150000,284500,284500,284500,284500,73
20250217,092500,3396381500,285000,284500,285000,284500,74
20250217,092400,3375320500,284500,285000,285000,284000,163
20250217,092300,3328972500,285000,285000,285000,284500,61
20250217,092200,3311601500,284500,284500,285500,283500,224
20250217,092100,3247801500,284500,284500,285000,283500,169
20250217,092000,3199822000,285000,283500,285000,283500,130
20250217,091900,3162863000,285000,284500,285500,283500,119
20250217,091800,3129030000,284000,284500,284500,284000,641
20250217,091700,2946978000,284500,285000,286000,284000,154
20250217,091600,2903144000,285000,284500,286000,284500,409
20250217,091500,2786514000,284500,284500,285000,284000,73
20250217,091400,2765743500,284500,284500,285000,284500,106
20250217,091300,2735580500,285000,284500,285000,284500,197
20250217,091200,2679483500,284500,285500,285500,284500,143
20250217,091100,2638732000,285000,285000,285500,284500,462
20250217,091000,2507045500,284000,284000,285000,283500,425
20250217,090900,2386044000,284000,284000,284000,282500,907
20250217,090800,2129277500,284000,284000,284500,284000,101
20250217,090700,2100589000,284000,283000,285000,282500,569
20250217,090600,1938796500,282500,284500,284500,282000,550
20250217,090500,1783400500,284000,283000,284500,281500,780
20250217,090400,1562466500,283000,283000,283500,281500,503
20250217,090300,1420399000,281000,282000,283500,281000,739
20250217,090200,1211994000,282500,281000,283000,281000,254
20250217,090100,1140433500,281000,280000,283000,279500,1032
20250217,090000,850042500,280500,280000,281500,279000,3032