KissMeData/272210/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,210500,364717072300,34350,34350,34350,34350,103979
20250217,210400,364717072300,34350,34350,34350,34350,0
20250217,210300,364717072300,34350,34350,34350,34350,0
20250217,210200,364717072300,34350,34350,34350,34350,0
20250217,210100,364717072300,34350,34350,34350,34350,0
20250217,210000,364717072300,34350,34350,34350,34350,0
20250217,205900,364717072300,34350,34350,34350,34350,0
20250217,205800,364717072300,34350,34350,34350,34350,0
20250217,205700,364717072300,34350,34350,34350,34350,0
20250217,205600,364717072300,34350,34350,34350,34350,0
20250217,205500,364717072300,34350,34350,34350,34350,0
20250217,205400,364717072300,34350,34350,34350,34350,0
20250217,205300,364717072300,34350,34350,34350,34350,0
20250217,205200,364717072300,34350,34350,34350,34350,0
20250217,205100,364717072300,34350,34350,34350,34350,0
20250217,205000,364717072300,34350,34350,34350,34350,0
20250217,204900,364717072300,34350,34350,34350,34350,0
20250217,204800,364717072300,34350,34350,34350,34350,0
20250217,204700,364717072300,34350,34350,34350,34350,0
20250217,204600,364717072300,34350,34350,34350,34350,0
20250217,204500,364717072300,34350,34350,34350,34350,0
20250217,204400,364717072300,34350,34350,34350,34350,0
20250217,204300,364717072300,34350,34350,34350,34350,0
20250217,204200,364717072300,34350,34350,34350,34350,0
20250217,204100,364717072300,34350,34350,34350,34350,0
20250217,204000,364717072300,34350,34350,34350,34350,0
20250217,203900,364717072300,34350,34350,34350,34350,0
20250217,203800,364717072300,34350,34350,34350,34350,0
20250217,203700,364717072300,34350,34350,34350,34350,0
20250217,203600,364717072300,34350,34350,34350,34350,0
20250217,203500,364717072300,34350,34350,34350,34350,103979
20250217,203400,364717072300,34350,34350,34350,34350,0
20250217,203300,364717072300,34350,34350,34350,34350,0
20250217,203200,364717072300,34350,34350,34350,34350,0
20250217,203100,364717072300,34350,34350,34350,34350,0
20250217,203000,364717072300,34350,34350,34350,34350,0
20250217,202900,364717072300,34350,34350,34350,34350,0
20250217,202800,364717072300,34350,34350,34350,34350,0
20250217,202700,364717072300,34350,34350,34350,34350,0
20250217,202600,364717072300,34350,34350,34350,34350,0
20250217,202500,364717072300,34350,34350,34350,34350,0
20250217,202400,364717072300,34350,34350,34350,34350,0
20250217,202300,364717072300,34350,34350,34350,34350,0
20250217,202200,364717072300,34350,34350,34350,34350,0
20250217,202100,364717072300,34350,34350,34350,34350,0
20250217,202000,364717072300,34350,34350,34350,34350,0
20250217,201900,364717072300,34350,34350,34350,34350,0
20250217,201800,364717072300,34350,34350,34350,34350,0
20250217,201700,364717072300,34350,34350,34350,34350,0
20250217,201600,364717072300,34350,34350,34350,34350,0
20250217,201500,364717072300,34350,34350,34350,34350,0
20250217,201400,364717072300,34350,34350,34350,34350,0
20250217,201300,364717072300,34350,34350,34350,34350,0
20250217,201200,364717072300,34350,34350,34350,34350,0
20250217,201100,364717072300,34350,34350,34350,34350,0
20250217,201000,364717072300,34350,34350,34350,34350,0
20250217,200900,364717072300,34350,34350,34350,34350,0
20250217,200800,364717072300,34350,34350,34350,34350,0
20250217,200700,364717072300,34350,34350,34350,34350,0
20250217,200600,364717072300,34350,34350,34350,34350,0
20250217,200500,364717072300,34350,34350,34350,34350,103979
20250217,200400,364717072300,34350,34350,34350,34350,0
20250217,200300,364717072300,34350,34350,34350,34350,0
20250217,200200,364717072300,34350,34350,34350,34350,0
20250217,200100,364717072300,34350,34350,34350,34350,0
20250217,200000,364717072300,34350,34350,34350,34350,0
20250217,195900,364717072300,34350,34350,34350,34350,0
20250217,195800,364717072300,34350,34350,34350,34350,0
20250217,195700,364717072300,34350,34350,34350,34350,0
20250217,195600,364717072300,34350,34350,34350,34350,0
20250217,195500,364717072300,34350,34350,34350,34350,0
20250217,195400,364717072300,34350,34350,34350,34350,0
20250217,195300,364717072300,34350,34350,34350,34350,0
20250217,195200,364717072300,34350,34350,34350,34350,0
20250217,195100,364717072300,34350,34350,34350,34350,0
20250217,195000,364717072300,34350,34350,34350,34350,0
20250217,194900,364717072300,34350,34350,34350,34350,0
20250217,194800,364717072300,34350,34350,34350,34350,0
20250217,194700,364717072300,34350,34350,34350,34350,0
20250217,194600,364717072300,34350,34350,34350,34350,0
20250217,194500,364717072300,34350,34350,34350,34350,0
20250217,194400,364717072300,34350,34350,34350,34350,0
20250217,194300,364717072300,34350,34350,34350,34350,0
20250217,194200,364717072300,34350,34350,34350,34350,0
20250217,194100,364717072300,34350,34350,34350,34350,0
20250217,194000,364717072300,34350,34350,34350,34350,0
20250217,193900,364717072300,34350,34350,34350,34350,0
20250217,193800,364717072300,34350,34350,34350,34350,0
20250217,193700,364717072300,34350,34350,34350,34350,0
20250217,193600,364717072300,34350,34350,34350,34350,0
20250217,193500,364717072300,34350,34350,34350,34350,103979
20250217,193400,364717072300,34350,34350,34350,34350,0
20250217,193300,364717072300,34350,34350,34350,34350,0
20250217,193200,364717072300,34350,34350,34350,34350,0
20250217,193100,364717072300,34350,34350,34350,34350,0
20250217,193000,364717072300,34350,34350,34350,34350,0
20250217,192900,364717072300,34350,34350,34350,34350,0
20250217,192800,364717072300,34350,34350,34350,34350,0
20250217,192700,364717072300,34350,34350,34350,34350,0
20250217,192600,364717072300,34350,34350,34350,34350,0
20250217,192500,364717072300,34350,34350,34350,34350,0
20250217,192400,364717072300,34350,34350,34350,34350,0
20250217,192300,364717072300,34350,34350,34350,34350,0
20250217,192200,364717072300,34350,34350,34350,34350,0
20250217,192100,364717072300,34350,34350,34350,34350,0
20250217,192000,364717072300,34350,34350,34350,34350,0
20250217,191900,364717072300,34350,34350,34350,34350,0
20250217,191800,364717072300,34350,34350,34350,34350,0
20250217,191700,364717072300,34350,34350,34350,34350,0
20250217,191600,364717072300,34350,34350,34350,34350,0
20250217,191500,364717072300,34350,34350,34350,34350,0
20250217,191400,364717072300,34350,34350,34350,34350,0
20250217,191300,364717072300,34350,34350,34350,34350,0
20250217,191200,364717072300,34350,34350,34350,34350,0
20250217,191100,364717072300,34350,34350,34350,34350,0
20250217,191000,364717072300,34350,34350,34350,34350,0
20250217,190900,364717072300,34350,34350,34350,34350,0
20250217,190800,364717072300,34350,34350,34350,34350,0
20250217,190700,364717072300,34350,34350,34350,34350,0
20250217,190600,364717072300,34350,34350,34350,34350,0
20250217,190500,364717072300,34350,34350,34350,34350,103979
20250217,190400,364717072300,34350,34350,34350,34350,0
20250217,190300,364717072300,34350,34350,34350,34350,0
20250217,190200,364717072300,34350,34350,34350,34350,0
20250217,190100,364717072300,34350,34350,34350,34350,0
20250217,190000,364717072300,34350,34350,34350,34350,0
20250217,185900,364717072300,34350,34350,34350,34350,0
20250217,185800,364717072300,34350,34350,34350,34350,0
20250217,185700,364717072300,34350,34350,34350,34350,0
20250217,185600,364717072300,34350,34350,34350,34350,0
20250217,185500,364717072300,34350,34350,34350,34350,0
20250217,185400,364717072300,34350,34350,34350,34350,0
20250217,185300,364717072300,34350,34350,34350,34350,0
20250217,185200,364717072300,34350,34350,34350,34350,0
20250217,185100,364717072300,34350,34350,34350,34350,0
20250217,185000,364717072300,34350,34350,34350,34350,0
20250217,184900,364717072300,34350,34350,34350,34350,0
20250217,184800,364717072300,34350,34350,34350,34350,0
20250217,184700,364717072300,34350,34350,34350,34350,0
20250217,184600,364717072300,34350,34350,34350,34350,0
20250217,184500,364717072300,34350,34350,34350,34350,0
20250217,184400,364717072300,34350,34350,34350,34350,0
20250217,184300,364717072300,34350,34350,34350,34350,0
20250217,184200,364717072300,34350,34350,34350,34350,0
20250217,184100,364717072300,34350,34350,34350,34350,0
20250217,184000,364717072300,34350,34350,34350,34350,0
20250217,183900,364717072300,34350,34350,34350,34350,0
20250217,183800,364717072300,34350,34350,34350,34350,0
20250217,183700,364717072300,34350,34350,34350,34350,0
20250217,183600,364717072300,34350,34350,34350,34350,0
20250217,183500,364717072300,34350,34350,34350,34350,103979
20250217,183400,364717072300,34350,34350,34350,34350,0
20250217,183300,364717072300,34350,34350,34350,34350,0
20250217,183200,364717072300,34350,34350,34350,34350,0
20250217,183100,364717072300,34350,34350,34350,34350,0
20250217,183000,364717072300,34350,34350,34350,34350,0
20250217,182900,364717072300,34350,34350,34350,34350,0
20250217,182800,364717072300,34350,34350,34350,34350,0
20250217,182700,364717072300,34350,34350,34350,34350,0
20250217,182600,364717072300,34350,34350,34350,34350,0
20250217,182500,364717072300,34350,34350,34350,34350,0
20250217,182400,364717072300,34350,34350,34350,34350,0
20250217,182300,364717072300,34350,34350,34350,34350,0
20250217,182200,364717072300,34350,34350,34350,34350,0
20250217,182100,364717072300,34350,34350,34350,34350,0
20250217,182000,364717072300,34350,34350,34350,34350,0
20250217,181900,364717072300,34350,34350,34350,34350,0
20250217,181800,364717072300,34350,34350,34350,34350,0
20250217,181700,364717072300,34350,34350,34350,34350,0
20250217,181600,364717072300,34350,34350,34350,34350,0
20250217,181500,364717072300,34350,34350,34350,34350,0
20250217,181400,364717072300,34350,34350,34350,34350,0
20250217,181300,364717072300,34350,34350,34350,34350,0
20250217,181200,364717072300,34350,34350,34350,34350,0
20250217,181100,364717072300,34350,34350,34350,34350,0
20250217,181000,364717072300,34350,34350,34350,34350,0
20250217,180900,364717072300,34350,34350,34350,34350,0
20250217,180800,364717072300,34350,34350,34350,34350,0
20250217,180700,364717072300,34350,34350,34350,34350,0
20250217,180600,364717072300,34350,34350,34350,34350,0
20250217,180500,364717072300,34350,34350,34350,34350,103979
20250217,180400,364717072300,34350,34350,34350,34350,0
20250217,180300,364717072300,34350,34350,34350,34350,0
20250217,180200,364717072300,34350,34350,34350,34350,0
20250217,180100,364717072300,34350,34350,34350,34350,0
20250217,180000,364717072300,34350,34350,34350,34350,0
20250217,175900,364717072300,34350,34350,34350,34350,0
20250217,175800,364717072300,34350,34350,34350,34350,0
20250217,175700,364717072300,34350,34350,34350,34350,0
20250217,175600,364717072300,34350,34350,34350,34350,0
20250217,175500,364717072300,34350,34350,34350,34350,0
20250217,175400,364717072300,34350,34350,34350,34350,0
20250217,175300,364717072300,34350,34350,34350,34350,0
20250217,175200,364717072300,34350,34350,34350,34350,0
20250217,175100,364717072300,34350,34350,34350,34350,0
20250217,175000,364717072300,34350,34350,34350,34350,0
20250217,174900,364717072300,34350,34350,34350,34350,0
20250217,174800,364717072300,34350,34350,34350,34350,0
20250217,174700,364717072300,34350,34350,34350,34350,0
20250217,174600,364717072300,34350,34350,34350,34350,0
20250217,174500,364717072300,34350,34350,34350,34350,0
20250217,174400,364717072300,34350,34350,34350,34350,0
20250217,174300,364717072300,34350,34350,34350,34350,0
20250217,174200,364717072300,34350,34350,34350,34350,0
20250217,174100,364717072300,34350,34350,34350,34350,0
20250217,174000,364717072300,34350,34350,34350,34350,0
20250217,173900,364717072300,34350,34350,34350,34350,0
20250217,173800,364717072300,34350,34350,34350,34350,0
20250217,173700,364717072300,34350,34350,34350,34350,0
20250217,173600,364717072300,34350,34350,34350,34350,0
20250217,173500,364717072300,34350,34350,34350,34350,103979
20250217,173400,364717072300,34350,34350,34350,34350,0
20250217,173300,364717072300,34350,34350,34350,34350,0
20250217,173200,364717072300,34350,34350,34350,34350,0
20250217,173100,364717072300,34350,34350,34350,34350,0
20250217,173000,364717072300,34350,34350,34350,34350,0
20250217,172900,364717072300,34350,34350,34350,34350,0
20250217,172800,364717072300,34350,34350,34350,34350,0
20250217,172700,364717072300,34350,34350,34350,34350,0
20250217,172600,364717072300,34350,34350,34350,34350,0
20250217,172500,364717072300,34350,34350,34350,34350,0
20250217,172400,364717072300,34350,34350,34350,34350,0
20250217,172300,364717072300,34350,34350,34350,34350,0
20250217,172200,364717072300,34350,34350,34350,34350,0
20250217,172100,364717072300,34350,34350,34350,34350,0
20250217,172000,364717072300,34350,34350,34350,34350,0
20250217,171900,364717072300,34350,34350,34350,34350,0
20250217,171800,364717072300,34350,34350,34350,34350,0
20250217,171700,364717072300,34350,34350,34350,34350,0
20250217,171600,364717072300,34350,34350,34350,34350,0
20250217,171500,364717072300,34350,34350,34350,34350,0
20250217,171400,364717072300,34350,34350,34350,34350,0
20250217,171300,364717072300,34350,34350,34350,34350,0
20250217,171200,364717072300,34350,34350,34350,34350,0
20250217,171100,364717072300,34350,34350,34350,34350,0
20250217,171000,364717072300,34350,34350,34350,34350,0
20250217,170900,364717072300,34350,34350,34350,34350,0
20250217,170800,364717072300,34350,34350,34350,34350,0
20250217,170700,364717072300,34350,34350,34350,34350,0
20250217,170600,364717072300,34350,34350,34350,34350,0
20250217,170500,364717072300,34350,34350,34350,34350,103979
20250217,170400,364717072300,34350,34350,34350,34350,0
20250217,170300,364717072300,34350,34350,34350,34350,0
20250217,170200,364717072300,34350,34350,34350,34350,0
20250217,170100,364717072300,34350,34350,34350,34350,0
20250217,170000,364717072300,34350,34350,34350,34350,0
20250217,165900,364717072300,34350,34350,34350,34350,0
20250217,165800,364717072300,34350,34350,34350,34350,0
20250217,165700,364717072300,34350,34350,34350,34350,0
20250217,165600,364717072300,34350,34350,34350,34350,0
20250217,165500,364717072300,34350,34350,34350,34350,0
20250217,165400,364717072300,34350,34350,34350,34350,0
20250217,165300,364717072300,34350,34350,34350,34350,0
20250217,165200,364717072300,34350,34350,34350,34350,0
20250217,165100,364717072300,34350,34350,34350,34350,0
20250217,165000,364717072300,34350,34350,34350,34350,0
20250217,164900,364717072300,34350,34350,34350,34350,0
20250217,164800,364717072300,34350,34350,34350,34350,0
20250217,164700,364717072300,34350,34350,34350,34350,0
20250217,164600,364717072300,34350,34350,34350,34350,0
20250217,164500,364717072300,34350,34350,34350,34350,0
20250217,164400,364717072300,34350,34350,34350,34350,0
20250217,164300,364717072300,34350,34350,34350,34350,0
20250217,164200,364717072300,34350,34350,34350,34350,0
20250217,164100,364717072300,34350,34350,34350,34350,0
20250217,164000,364717072300,34350,34350,34350,34350,0
20250217,163900,364717072300,34350,34350,34350,34350,0
20250217,163800,364717072300,34350,34350,34350,34350,0
20250217,163700,364717072300,34350,34350,34350,34350,0
20250217,163600,364717072300,34350,34350,34350,34350,0
20250217,163500,364717072300,34350,34350,34350,34350,103979
20250217,163400,364717072300,34350,34350,34350,34350,0
20250217,163300,364717072300,34350,34350,34350,34350,0
20250217,163200,364717072300,34350,34350,34350,34350,0
20250217,163100,364717072300,34350,34350,34350,34350,0
20250217,163000,364717072300,34350,34350,34350,34350,0
20250217,162900,364717072300,34350,34350,34350,34350,0
20250217,162800,364717072300,34350,34350,34350,34350,0
20250217,162700,364717072300,34350,34350,34350,34350,0
20250217,162600,364717072300,34350,34350,34350,34350,0
20250217,162500,364717072300,34350,34350,34350,34350,0
20250217,162400,364717072300,34350,34350,34350,34350,0
20250217,162300,364717072300,34350,34350,34350,34350,0
20250217,162200,364717072300,34350,34350,34350,34350,0
20250217,162100,364717072300,34350,34350,34350,34350,0
20250217,162000,364717072300,34350,34350,34350,34350,0
20250217,161900,364717072300,34350,34350,34350,34350,0
20250217,161800,364717072300,34350,34350,34350,34350,0
20250217,161700,364717072300,34350,34350,34350,34350,0
20250217,161600,364717072300,34350,34350,34350,34350,0
20250217,161500,364717072300,34350,34350,34350,34350,0
20250217,161400,364717072300,34350,34350,34350,34350,0
20250217,161300,364717072300,34350,34350,34350,34350,0
20250217,161200,364717072300,34350,34350,34350,34350,0
20250217,161100,364717072300,34350,34350,34350,34350,0
20250217,161000,364717072300,34350,34350,34350,34350,0
20250217,160900,364717072300,34350,34350,34350,34350,0
20250217,160800,364717072300,34350,34350,34350,34350,0
20250217,160700,364717072300,34350,34350,34350,34350,0
20250217,160600,364717072300,34350,34350,34350,34350,0
20250217,160500,364717072300,34350,34350,34350,34350,103979
20250217,160400,364717072300,34350,34350,34350,34350,0
20250217,160300,364717072300,34350,34350,34350,34350,0
20250217,160200,364717072300,34350,34350,34350,34350,0
20250217,160100,364717072300,34350,34350,34350,34350,0
20250217,160000,364717072300,34350,34350,34350,34350,0
20250217,155900,364717072300,34350,34350,34350,34350,0
20250217,155800,364717072300,34350,34350,34350,34350,0
20250217,155700,364717072300,34350,34350,34350,34350,0
20250217,155600,364717072300,34350,34350,34350,34350,0
20250217,155500,364717072300,34350,34350,34350,34350,0
20250217,155400,364717072300,34350,34350,34350,34350,0
20250217,155300,364717072300,34350,34350,34350,34350,0
20250217,155200,364717072300,34350,34350,34350,34350,0
20250217,155100,364717072300,34350,34350,34350,34350,0
20250217,155000,364717072300,34350,34350,34350,34350,0
20250217,154900,364717072300,34350,34350,34350,34350,0
20250217,154800,364717072300,34350,34350,34350,34350,0
20250217,154700,364717072300,34350,34350,34350,34350,0
20250217,154600,364717072300,34350,34350,34350,34350,0
20250217,154500,364717072300,34350,34350,34350,34350,0
20250217,154400,364717072300,34350,34350,34350,34350,0
20250217,154300,364717072300,34350,34350,34350,34350,0
20250217,154200,364717072300,34350,34350,34350,34350,0
20250217,154100,364717072300,34350,34350,34350,34350,0
20250217,154000,364717072300,34350,34350,34350,34350,0
20250217,153900,364717072300,34350,34350,34350,34350,0
20250217,153800,364717072300,34350,34350,34350,34350,0
20250217,153700,364717072300,34350,34350,34350,34350,0
20250217,153600,364717072300,34350,34350,34350,34350,0
20250217,153500,364717072300,34350,34350,34350,34350,103979
20250217,153400,364717072300,34350,34350,34350,34350,0
20250217,153300,364717072300,34350,34350,34350,34350,0
20250217,153200,364717072300,34350,34350,34350,34350,0
20250217,153100,364717072300,34350,34350,34350,34350,0
20250217,153000,364717072300,34350,34350,34350,34350,103979
20250217,152900,361145393650,34350,34350,34350,34350,0
20250217,152800,361145393650,34350,34350,34350,34350,0
20250217,152700,361145393650,34350,34350,34350,34350,0
20250217,152600,361145393650,34350,34350,34350,34350,0
20250217,152500,361145393650,34350,34350,34350,34350,0
20250217,152400,361145393650,34350,34350,34350,34350,0
20250217,152300,361145393650,34350,34350,34350,34350,0
20250217,152200,361145393650,34350,34350,34350,34350,0
20250217,152100,361145393650,34350,34350,34350,34350,0
20250217,152000,361145393650,34350,34350,34350,34350,0
20250217,151900,361145393650,34350,34400,34400,34300,39021
20250217,151800,359805568350,34400,34350,34400,34350,18471
20250217,151700,359170622000,34400,34400,34400,34300,35697
20250217,151600,357943841000,34400,34400,34450,34350,29955
20250217,151500,356913606700,34400,34500,34500,34400,21235
20250217,151400,356182240500,34450,34500,34500,34400,36360
20250217,151300,354929550550,34500,34500,34500,34450,8032
20250217,151200,354652558600,34500,34500,34550,34450,9641
20250217,151100,354320084750,34500,34500,34500,34450,11003
20250217,151000,353940678950,34500,34450,34550,34450,18041
20250217,150900,353318306550,34450,34500,34500,34400,10492
20250217,150800,352956812200,34500,34500,34600,34450,24722
20250217,150700,352103231800,34550,34500,34550,34500,7722
20250217,150600,351836529450,34550,34550,34600,34500,13737
20250217,150500,351362209250,34550,34500,34600,34500,36001
20250217,150400,350118898150,34500,34400,34550,34350,23634
20250217,150300,349304704900,34450,34400,34450,34350,19995
20250217,150200,348617435900,34400,34350,34450,34300,21410
20250217,150100,347881668600,34300,34450,34500,34250,62834
20250217,150000,345722439950,34500,34550,34550,34450,13382
20250217,145900,345261102950,34500,34450,34550,34450,18295
20250217,145800,344629987350,34500,34500,34550,34450,24267
20250217,145700,343793162800,34500,34550,34600,34450,72154
20250217,145600,341302338950,34550,34650,34700,34550,24526
20250217,145500,340453512250,34650,34600,34700,34600,14347
20250217,145400,339956839100,34650,34700,34700,34600,10189
20250217,145300,339604057000,34650,34700,34750,34650,7098
20250217,145200,339357845650,34700,34700,34800,34650,21513
20250217,145100,338611076350,34700,34700,34750,34650,15848
20250217,145000,338061590550,34700,34750,34750,34650,23302
20250217,144900,337252885400,34750,34750,34800,34750,12589
20250217,144800,336815379350,34800,34850,34850,34750,10741
20250217,144700,336441667250,34850,34800,34850,34750,8407
20250217,144600,336149055650,34850,34750,34850,34700,22942
20250217,144500,335351361250,34750,34850,34850,34750,18439
20250217,144400,334709833550,34800,34800,34850,34800,6956
20250217,144300,334467740100,34800,34850,34850,34800,5935
20250217,144200,334261102400,34850,34900,34900,34800,11614
20250217,144100,333856386750,34850,34900,34950,34850,17761
20250217,144000,333236403200,34900,34900,34950,34900,4751
20250217,143900,333070551900,34900,34900,34950,34900,5639
20250217,143800,332873734350,34900,34950,34950,34850,5966
20250217,143700,332665513350,34950,34900,34950,34900,8981
20250217,143600,332351927050,34900,35000,35050,34900,7703
20250217,143500,332082667750,35000,35000,35050,34950,4982
20250217,143400,331908338950,35000,35000,35050,35000,4033
20250217,143300,331767044850,35050,34950,35050,34950,9598
20250217,143200,331431297150,35000,34800,35000,34800,14786
20250217,143100,330915343000,34800,34900,34950,34800,32719
20250217,143000,329774401050,34950,35000,35050,34900,17847
20250217,142900,329150164300,35000,35100,35100,35000,11559
20250217,142800,328745010000,35050,35100,35100,35050,3742
20250217,142700,328613746300,35100,35050,35100,35050,1116
20250217,142600,328574610750,35050,35000,35100,35000,5455
20250217,142500,328383336450,35000,35000,35050,35000,599
20250217,142400,328362361250,35050,35050,35100,35000,5703
20250217,142300,328162616450,35000,35100,35100,35000,4213
20250217,142200,328014914700,35100,35050,35100,35000,12283
20250217,142100,327584585800,35100,35050,35100,35050,2242
20250217,142000,327505919250,35100,35000,35100,35000,6429
20250217,141900,327280586450,35000,35000,35050,35000,4983
20250217,141800,327106100350,35000,35000,35050,35000,6670
20250217,141700,326872430900,35050,34950,35050,34950,6293
20250217,141600,326652121100,34950,34950,35000,34900,9359
20250217,141500,326325213650,34950,35050,35050,34900,72703
20250217,141400,323782047900,35000,35000,35050,35000,2882
20250217,141300,323681112550,35000,35050,35100,35000,11850
20250217,141200,323266005300,35050,35100,35100,35050,4663
20250217,141100,323102557250,35050,35150,35150,35050,17122
20250217,141000,322502023300,35150,35150,35150,35050,7332
20250217,140900,322244645450,35100,35000,35100,35000,11059
20250217,140800,321856829500,35000,35000,35050,35000,8874
20250217,140700,321546138450,35050,35100,35100,35000,24002
20250217,140600,320704849100,35050,35050,35100,35050,3301
20250217,140500,320589097850,35050,35100,35150,35050,12901
20250217,140400,320136849400,35100,35100,35150,35050,6772
20250217,140300,319899160450,35150,35100,35150,35100,1291
20250217,140200,319853824650,35150,35050,35150,35050,4150
20250217,140100,319708127600,35100,35100,35100,35050,5805
20250217,140000,319504452600,35050,35100,35100,35050,6889
20250217,135900,319262798600,35100,35100,35150,35050,11965
20250217,135800,318842911350,35100,35100,35150,35050,4480
20250217,135700,318685655000,35100,35150,35150,35100,15359
20250217,135600,318146497400,35100,35200,35200,35100,10796
20250217,135500,317767031050,35200,35200,35200,35150,3562
20250217,135400,317641759000,35150,35150,35200,35150,1902
20250217,135300,317574866600,35200,35150,35200,35150,1890
20250217,135200,317508414500,35150,35150,35200,35100,4119
20250217,135100,317363636500,35150,35100,35150,35100,3585
20250217,135000,317237684750,35150,35100,35200,35100,7505
20250217,134900,316974037200,35100,35050,35150,35000,7371
20250217,134800,316715352350,35050,35100,35100,35000,7173
20250217,134700,316463941450,35100,35050,35100,35050,5447
20250217,134600,316273008550,35050,35050,35100,35050,8955
20250217,134500,315959093200,35100,35100,35100,35050,11866
20250217,134400,315543119650,35050,35150,35150,35050,4723
20250217,134300,315377395850,35100,35100,35150,35050,6079
20250217,134200,315163985400,35100,35100,35150,35050,16279
20250217,134100,314592596450,35150,35150,35150,35000,30141
20250217,134000,313535940800,35150,35150,35200,35150,4852
20250217,133900,313365338950,35150,35150,35200,35150,3587
20250217,133800,313239203350,35150,35150,35200,35150,4675
20250217,133700,313074824050,35150,35200,35250,35150,9182
20250217,133600,312751602850,35250,35200,35250,35150,11170
20250217,133500,312358383100,35200,35050,35250,35000,34931
20250217,133400,311133297850,35050,35050,35100,35050,21477
20250217,133300,310380491850,35100,35150,35150,35050,25271
20250217,133200,309493399200,35100,35150,35200,35100,5784
20250217,133100,309290255750,35200,35100,35200,35100,23738
20250217,133000,308456438950,35100,35150,35200,35050,29004
20250217,132900,307438152800,35150,35200,35200,35150,10348
20250217,132800,307074362350,35200,35250,35300,35200,25404
20250217,132700,306179978950,35250,35250,35300,35200,7597
20250217,132600,305912257250,35300,35300,35300,35250,4965
20250217,132500,305737113100,35300,35250,35350,35250,9644
20250217,132400,305396830400,35250,35200,35250,35150,17881
20250217,132300,304767246550,35150,35150,35200,35150,13419
20250217,132200,304295417050,35150,35150,35200,35150,13334
20250217,132100,303826476100,35150,35150,35200,35100,38350
20250217,132000,302478699550,35150,35250,35250,35100,40358
20250217,131900,301059346900,35200,35200,35250,35200,25629
20250217,131800,300157014300,35250,35250,35300,35200,15102
20250217,131700,299624659450,35250,35400,35400,35250,36028
20250217,131600,298352154850,35350,35450,35450,35350,22303
20250217,131500,297562650300,35450,35500,35550,35450,14082
20250217,131400,297062911300,35550,35500,35550,35500,5442
20250217,131300,296869624100,35550,35500,35550,35500,9475
20250217,131200,296533187800,35550,35650,35650,35500,15712
20250217,131100,295974207400,35650,35600,35650,35550,11972
20250217,131000,295547910600,35650,35600,35650,35600,4350
20250217,130900,295393025150,35600,35650,35650,35500,27290
20250217,130800,294422038700,35650,35650,35650,35600,4937
20250217,130700,294246164250,35600,35700,35700,35600,15109
20250217,130600,293707494350,35650,35650,35700,35600,9507
20250217,130500,293368474650,35600,35750,35750,35600,29239
20250217,130400,292324707750,35750,35750,35800,35700,29703
20250217,130300,291263056850,35750,35600,35800,35600,45001
20250217,130200,289655408250,35600,35550,35650,35500,27055
20250217,130100,288692331300,35550,35500,35550,35450,9364
20250217,130000,288359606050,35500,35400,35550,35350,14087
20250217,125900,287860013550,35350,35400,35400,35350,6246
20250217,125800,287639069900,35400,35350,35400,35300,7207
20250217,125700,287384236400,35350,35300,35350,35300,4893
20250217,125600,287211362300,35350,35350,35400,35300,10105
20250217,125500,286854114250,35400,35400,35400,35350,5920
20250217,125400,286644689550,35400,35500,35500,35350,30941
20250217,125300,285547491300,35500,35500,35500,35450,5863
20250217,125200,285339452600,35450,35450,35500,35400,5465
20250217,125100,285145705100,35450,35400,35450,35400,5783
20250217,125000,284940876650,35450,35450,35450,35400,11749
20250217,124900,284524877450,35450,35400,35450,35350,15834
20250217,124800,283964319450,35400,35300,35400,35300,14909
20250217,124700,283436860150,35300,35250,35350,35250,4951
20250217,124600,283262116550,35300,35250,35300,35200,14367
20250217,124500,282755383050,35200,35350,35350,35200,57636
20250217,124400,280722936200,35350,35350,35400,35300,15224
20250217,124300,280185002900,35350,35300,35350,35300,11719
20250217,124200,279770979150,35300,35400,35400,35300,12541
20250217,124100,279327561350,35400,35300,35400,35250,30871
20250217,124000,278237435500,35300,35400,35450,35300,45106
20250217,123900,276641990000,35400,35500,35550,35400,41309
20250217,123800,275176929650,35500,35550,35600,35500,19855
20250217,123700,274471318050,35550,35600,35600,35550,12107
20250217,123600,274040630650,35600,35500,35600,35500,16182
20250217,123500,273465712400,35500,35600,35650,35500,37236
20250217,123400,272141833200,35600,35650,35650,35550,17872
20250217,123300,271505588700,35600,35600,35650,35600,10420
20250217,123200,271134478600,35600,35550,35650,35500,52804
20250217,123100,269256682300,35600,35750,35800,35550,47561
20250217,123000,267561189550,35750,35900,35900,35750,27889
20250217,122900,266562282650,35950,35900,35950,35800,44166
20250217,122800,264978219950,35900,35800,35900,35750,42500
20250217,122700,263454847850,35800,35700,35800,35650,57764
20250217,122600,261392964950,35750,35900,35900,35650,67250
20250217,122500,258988048500,35850,35900,36050,35850,106663
20250217,122400,255152533850,35900,36000,36000,35850,103541
20250217,122300,251434102050,36000,35900,36000,35850,133535
20250217,122200,246632376800,35900,35750,35900,35750,102138
20250217,122100,242971977800,35800,35650,35800,35600,56545
20250217,122000,240951612250,35600,35700,35800,35550,61167
20250217,121900,238768389750,35750,35800,35900,35650,165959
20250217,121800,232825963850,35800,35600,35800,35600,117552
20250217,121700,228628705000,35650,35650,35650,35550,47024
20250217,121600,226954634450,35600,35500,35650,35450,57485
20250217,121500,224909284700,35500,35450,35550,35450,33596
20250217,121400,223716354700,35450,35500,35500,35400,24829
20250217,121300,222835933450,35500,35400,35550,35350,57980
20250217,121200,220778791700,35350,35350,35400,35350,25726
20250217,121100,219868482450,35400,35350,35400,35300,21505
20250217,121000,219108200300,35350,35250,35400,35200,23752
20250217,120900,218269412500,35250,35150,35250,35100,12815
20250217,120800,217818501450,35150,35200,35250,35150,7090
20250217,120700,217569021550,35250,35250,35250,35150,7524
20250217,120600,217304170150,35200,35300,35300,35150,15117
20250217,120500,216772112600,35300,35200,35300,35200,18157
20250217,120400,216131847100,35200,35250,35250,35200,6918
20250217,120300,215888040900,35200,35200,35250,35150,7178
20250217,120200,215635380400,35200,35150,35200,35100,11308
20250217,120100,215237911900,35100,35100,35150,35050,8624
20250217,120000,214935222200,35100,35050,35100,35000,9308
20250217,115900,214608783000,35050,35100,35150,35000,33541
20250217,115800,213432276100,35100,35200,35200,35100,16283
20250217,115700,212860005750,35200,35200,35300,35100,28715
20250217,115600,211849913350,35200,35350,35400,35150,35786
20250217,115500,210588539450,35350,35400,35550,35300,125189
20250217,115400,206149271150,35400,35350,35450,35350,46329
20250217,115300,204509812750,35350,35150,35400,35100,117843
20250217,115200,200354561350,35150,35100,35150,35050,19052
20250217,115100,199685941350,35100,35050,35100,35000,6919
20250217,115000,199443377950,35000,35000,35050,35000,4308
20250217,114900,199292429000,35000,35050,35050,34950,9394
20250217,114800,198963590100,35000,35050,35100,35000,4151
20250217,114700,198818132050,35000,35050,35100,35000,5906
20250217,114600,198611102500,35050,35000,35050,34950,35583
20250217,114500,197364288250,35000,35000,35050,34950,3804
20250217,114400,197231145300,35000,35000,35050,34950,2989
20250217,114300,197126537350,35000,35050,35100,35000,12191
20250217,114200,196699413850,35050,35050,35100,35000,8496
20250217,114100,196401675850,35050,35050,35050,35000,3285
20250217,114000,196286553800,35050,34950,35050,34900,9710
20250217,113900,195946902550,34950,34950,35000,34850,22529
20250217,113800,195159781050,34950,35000,35050,34950,5266
20250217,113700,194975543600,35000,35100,35100,35000,12824
20250217,113600,194526082950,35100,35100,35100,35050,6392
20250217,113500,194301916600,35100,35000,35100,34950,31352
20250217,113400,193203839400,35000,35000,35000,34950,9311
20250217,113300,192878274000,34950,34900,35000,34850,11981
20250217,113200,192459854800,34900,34800,34900,34750,15637
20250217,113100,191915214000,34800,34750,34800,34750,4768
20250217,113000,191749490150,34750,34650,34750,34650,10253
20250217,112900,191393770250,34650,34650,34700,34600,7212
20250217,112800,191143859000,34650,34700,34700,34650,4141
20250217,112700,191000356700,34650,34700,34700,34650,8939
20250217,112600,190690561200,34700,34700,34750,34700,6262
20250217,112500,190473262500,34750,34750,34800,34700,11441
20250217,112400,190075856600,34750,34800,34800,34750,3468
20250217,112300,189955226500,34800,34750,34800,34700,3282
20250217,112200,189841081300,34750,34600,34750,34600,14509
20250217,112100,189338191850,34600,34650,34700,34600,25649
20250217,112000,188449709550,34650,34800,34850,34600,40003
20250217,111900,187060133100,34800,34900,34900,34800,22165
20250217,111800,186288242950,34900,34900,34900,34850,14276
20250217,111700,185790108950,34900,34950,35000,34900,5033
20250217,111600,185614367700,34950,34950,34950,34900,7265
20250217,111500,185360635750,34900,34900,34950,34900,4250
20250217,111400,185212263400,34900,34950,35000,34850,14346
20250217,111300,184711681400,34950,35050,35050,34950,5854
20250217,111200,184506776200,35000,35050,35050,35000,4283
20250217,111100,184356851950,35000,35000,35050,35000,1293
20250217,111000,184311556700,35050,35000,35100,35000,13011
20250217,110900,183855586800,35000,35050,35050,35000,6019
20250217,110800,183644852800,35050,34950,35050,34900,10397
20250217,110700,183280986300,35000,34950,35000,34850,7682
20250217,110600,183012767450,34950,34950,35000,34900,4646
20250217,110500,182850443350,34950,34950,35000,34900,15115
20250217,110400,182322646700,34900,35000,35000,34900,6773
20250217,110300,182085876050,34950,35000,35000,34950,4085
20250217,110200,181942980250,34950,35000,35000,34950,5113
20250217,110100,181764053300,34950,35000,35000,34950,11342
20250217,110000,181367312500,35000,34950,35000,34950,7960
20250217,105900,181088961350,35000,34900,35000,34850,13381
20250217,105800,180621793950,34850,34900,34900,34800,10874
20250217,105700,180242827750,34850,34800,34900,34800,8817
20250217,105600,179935609050,34850,34850,34900,34800,31710
20250217,105500,178830942100,34900,34900,34900,34850,8767
20250217,105400,178525274350,34850,34900,34950,34850,10171
20250217,105300,178170306950,34950,34900,34950,34900,9198
20250217,105200,177849288650,34950,34850,34950,34850,9102
20250217,105100,177531623950,34850,34900,34950,34850,15290
20250217,105000,176998021300,34900,34950,35000,34850,21721
20250217,104900,176239759900,34950,35050,35050,34950,28219
20250217,104800,175252588100,35000,35000,35100,35000,8822
20250217,104700,174943420150,35050,35050,35050,35000,5328
20250217,104600,174756780350,35000,35050,35100,35000,6743
20250217,104500,174520529750,35050,35000,35050,35000,13385
20250217,104400,174051664300,35000,35050,35100,35000,5026
20250217,104300,173875499700,35050,35100,35150,35050,9957
20250217,104200,173525961700,35150,35100,35150,35100,6553
20250217,104100,173295882700,35100,35100,35150,35050,11644
20250217,104000,172886940850,35150,35000,35150,35000,14920
20250217,103900,172363554800,35000,35000,35050,35000,11168
20250217,103800,171972574750,35050,35200,35200,35000,28985
20250217,103700,170955874200,35200,35050,35200,35050,17722
20250217,103600,170333440900,35050,35050,35100,35000,18316
20250217,103500,169691633750,35050,35100,35150,35050,9697
20250217,103400,169351184600,35100,35100,35150,35100,8199
20250217,103300,169063365550,35100,35100,35150,35100,5428
20250217,103200,168872814400,35100,35200,35200,35050,19811
20250217,103100,168176632950,35200,35100,35200,35100,12143
20250217,103000,167749412500,35100,35000,35150,35000,19456
20250217,102900,167067948100,35000,35100,35100,35000,13901
20250217,102800,166581173750,35100,35200,35200,35000,29225
20250217,102700,165554285350,35200,35100,35200,35100,12977
20250217,102600,165097878350,35150,35200,35250,35050,17534
20250217,102500,164481475300,35200,35150,35200,35100,18773
20250217,102400,163821208800,35100,35050,35100,35000,22401
20250217,102300,163036023800,35050,35050,35100,35000,19411
20250217,102200,162355374300,35100,35000,35100,34950,15758
20250217,102100,161803360450,34950,34850,35200,34800,31657
20250217,102000,160696108450,34800,34900,34950,34800,32431
20250217,101900,159566435250,34850,34950,35000,34850,27824
20250217,101800,158595232550,35000,34900,35000,34850,33920
20250217,101700,157410002000,34900,35100,35150,34850,89128
20250217,101600,154291023950,35150,35250,35250,35100,29910
20250217,101500,153239893350,35250,35150,35250,35100,22170
20250217,101400,152460616300,35200,35150,35250,35050,24475
20250217,101300,151600429800,35100,35200,35250,35100,25597
20250217,101200,150700112900,35250,35150,35250,35100,14609
20250217,101100,150186217800,35150,35150,35150,35050,37877
20250217,101000,148856532850,35150,35200,35250,35100,31633
20250217,100900,147744358650,35150,35250,35250,35100,62360
20250217,100800,145550889150,35250,35300,35400,35250,40640
20250217,100700,144115494550,35300,35600,35600,35250,65961
20250217,100600,141777511900,35600,35300,35600,35300,53920
20250217,100500,139867506600,35300,35450,35550,35300,87687
20250217,100400,136762432100,35450,35600,35750,35350,159650
20250217,100300,131084543900,35650,35300,35650,35300,145784
20250217,100200,125904657400,35300,35400,35550,35300,133444
20250217,100100,121178719750,35450,35200,35500,35100,193581
20250217,100000,114344634350,35150,34900,35200,34900,120741
20250217,095900,110107162950,34900,34800,34950,34800,17752
20250217,095800,109487643400,34800,34950,35000,34800,28587
20250217,095700,108489549550,34950,35000,35100,34900,53408
20250217,095600,106617465100,35050,34850,35100,34800,113479
20250217,095500,102645603850,34850,34800,34900,34800,38320
20250217,095400,101310314650,34800,34600,34800,34500,34365
20250217,095300,100118834550,34600,34650,34700,34550,29278
20250217,095200,99105412800,34650,34600,34700,34550,19550
20250217,095100,98427835700,34600,34600,34650,34550,25727
20250217,095000,97538099900,34650,34650,34700,34600,11359
20250217,094900,97144472250,34650,34550,34700,34550,18776
20250217,094800,96494630350,34600,34550,34650,34550,14766
20250217,094700,95983885750,34550,34500,34600,34500,20609
20250217,094600,95272119600,34500,34650,34750,34500,58439
20250217,094500,93249935600,34650,34800,34850,34650,32905
20250217,094400,92107423850,34850,34800,34850,34700,23643
20250217,094300,91285135100,34750,34850,34850,34700,27905
20250217,094200,90314233700,34850,34700,34850,34700,19234
20250217,094100,89645768700,34700,34800,34850,34700,22544
20250217,094000,88861800200,34800,34900,35000,34550,66192
20250217,093900,86561071150,34900,35100,35100,34850,84092
20250217,093800,83615473300,35100,34900,35150,34900,154114
20250217,093700,78213527700,34900,34900,34950,34800,111072
20250217,093600,74337167350,34900,34800,34950,34800,76782
20250217,093500,71659038650,34800,34800,34850,34650,56839
20250217,093400,69683451150,34800,34750,34800,34700,31187
20250217,093300,68599923000,34700,34700,34750,34600,42943
20250217,093200,67110333500,34700,34450,34700,34450,22011
20250217,093100,66348448400,34500,34600,34650,34450,25756
20250217,093000,65459734150,34650,34500,34650,34500,27508
20250217,092900,64508010750,34500,34350,34500,34300,36177
20250217,092800,63262416950,34300,34200,34350,34150,51298
20250217,092700,61507231250,34200,34350,34450,34200,56805
20250217,092600,59559115750,34350,34750,34750,34350,115946
20250217,092500,55549085600,34750,34800,34950,34700,144149
20250217,092400,50529368750,34800,34700,34800,34650,85285
20250217,092300,47564994800,34700,34700,34750,34600,61302
20250217,092200,45438283750,34700,34550,34700,34550,47753
20250217,092100,43785647850,34550,34650,34650,34500,44505
20250217,092000,42247671800,34650,34550,34700,34450,75036
20250217,091900,39651513850,34550,34450,34600,34450,44023
20250217,091800,38130335500,34500,34350,34500,34300,45715
20250217,091700,36557950850,34300,34400,34450,34250,29514
20250217,091600,35544166850,34400,34200,34450,34150,29201
20250217,091500,34543300200,34150,34200,34200,34100,27106
20250217,091400,33617679800,34150,34300,34300,34150,35886
20250217,091300,32389428800,34300,34500,34600,34300,61624
20250217,091200,30266495800,34500,34700,34750,34400,78859
20250217,091100,27539484550,34700,34500,34800,34450,115941
20250217,091000,23526199050,34500,34350,34500,34250,57932
20250217,090900,21534587550,34350,34300,34350,34200,44883
20250217,090800,19996526850,34350,34200,34450,34150,59726
20250217,090700,17947413400,34150,34150,34250,34000,56898
20250217,090600,16005554250,34150,34050,34250,34000,44528
20250217,090500,14485766150,34050,34050,34100,33900,65569
20250217,090400,12256640250,34050,34050,34100,34000,24613
20250217,090300,11418642450,34050,34100,34200,34000,54980
20250217,090200,9543797450,34050,33900,34100,33800,54946
20250217,090100,7678653150,33900,33800,34100,33800,68959
20250217,090000,5337469150,33800,33750,33850,33500,153914