KissMeData/323410/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,211900,17575580800,24100,24100,24100,24100,21165
20250217,211800,17575580800,24100,24100,24100,24100,0
20250217,211700,17575580800,24100,24100,24100,24100,0
20250217,211600,17575580800,24100,24100,24100,24100,0
20250217,211500,17575580800,24100,24100,24100,24100,0
20250217,211400,17575580800,24100,24100,24100,24100,0
20250217,211300,17575580800,24100,24100,24100,24100,0
20250217,211200,17575580800,24100,24100,24100,24100,0
20250217,211100,17575580800,24100,24100,24100,24100,0
20250217,211000,17575580800,24100,24100,24100,24100,0
20250217,210900,17575580800,24100,24100,24100,24100,0
20250217,210800,17575580800,24100,24100,24100,24100,0
20250217,210700,17575580800,24100,24100,24100,24100,0
20250217,210600,17575580800,24100,24100,24100,24100,0
20250217,210500,17575580800,24100,24100,24100,24100,0
20250217,210400,17575580800,24100,24100,24100,24100,0
20250217,210300,17575580800,24100,24100,24100,24100,0
20250217,210200,17575580800,24100,24100,24100,24100,0
20250217,210100,17575580800,24100,24100,24100,24100,0
20250217,210000,17575580800,24100,24100,24100,24100,0
20250217,205900,17575580800,24100,24100,24100,24100,0
20250217,205800,17575580800,24100,24100,24100,24100,0
20250217,205700,17575580800,24100,24100,24100,24100,0
20250217,205600,17575580800,24100,24100,24100,24100,0
20250217,205500,17575580800,24100,24100,24100,24100,0
20250217,205400,17575580800,24100,24100,24100,24100,0
20250217,205300,17575580800,24100,24100,24100,24100,0
20250217,205200,17575580800,24100,24100,24100,24100,0
20250217,205100,17575580800,24100,24100,24100,24100,0
20250217,205000,17575580800,24100,24100,24100,24100,0
20250217,204900,17575580800,24100,24100,24100,24100,21165
20250217,204800,17575580800,24100,24100,24100,24100,0
20250217,204700,17575580800,24100,24100,24100,24100,0
20250217,204600,17575580800,24100,24100,24100,24100,0
20250217,204500,17575580800,24100,24100,24100,24100,0
20250217,204400,17575580800,24100,24100,24100,24100,0
20250217,204300,17575580800,24100,24100,24100,24100,0
20250217,204200,17575580800,24100,24100,24100,24100,0
20250217,204100,17575580800,24100,24100,24100,24100,0
20250217,204000,17575580800,24100,24100,24100,24100,0
20250217,203900,17575580800,24100,24100,24100,24100,0
20250217,203800,17575580800,24100,24100,24100,24100,0
20250217,203700,17575580800,24100,24100,24100,24100,0
20250217,203600,17575580800,24100,24100,24100,24100,0
20250217,203500,17575580800,24100,24100,24100,24100,0
20250217,203400,17575580800,24100,24100,24100,24100,0
20250217,203300,17575580800,24100,24100,24100,24100,0
20250217,203200,17575580800,24100,24100,24100,24100,0
20250217,203100,17575580800,24100,24100,24100,24100,0
20250217,203000,17575580800,24100,24100,24100,24100,0
20250217,202900,17575580800,24100,24100,24100,24100,0
20250217,202800,17575580800,24100,24100,24100,24100,0
20250217,202700,17575580800,24100,24100,24100,24100,0
20250217,202600,17575580800,24100,24100,24100,24100,0
20250217,202500,17575580800,24100,24100,24100,24100,0
20250217,202400,17575580800,24100,24100,24100,24100,0
20250217,202300,17575580800,24100,24100,24100,24100,0
20250217,202200,17575580800,24100,24100,24100,24100,0
20250217,202100,17575580800,24100,24100,24100,24100,0
20250217,202000,17575580800,24100,24100,24100,24100,0
20250217,201900,17575580800,24100,24100,24100,24100,21165
20250217,201800,17575580800,24100,24100,24100,24100,0
20250217,201700,17575580800,24100,24100,24100,24100,0
20250217,201600,17575580800,24100,24100,24100,24100,0
20250217,201500,17575580800,24100,24100,24100,24100,0
20250217,201400,17575580800,24100,24100,24100,24100,0
20250217,201300,17575580800,24100,24100,24100,24100,0
20250217,201200,17575580800,24100,24100,24100,24100,0
20250217,201100,17575580800,24100,24100,24100,24100,0
20250217,201000,17575580800,24100,24100,24100,24100,0
20250217,200900,17575580800,24100,24100,24100,24100,0
20250217,200800,17575580800,24100,24100,24100,24100,0
20250217,200700,17575580800,24100,24100,24100,24100,0
20250217,200600,17575580800,24100,24100,24100,24100,0
20250217,200500,17575580800,24100,24100,24100,24100,0
20250217,200400,17575580800,24100,24100,24100,24100,0
20250217,200300,17575580800,24100,24100,24100,24100,0
20250217,200200,17575580800,24100,24100,24100,24100,0
20250217,200100,17575580800,24100,24100,24100,24100,0
20250217,200000,17575580800,24100,24100,24100,24100,0
20250217,195900,17575580800,24100,24100,24100,24100,0
20250217,195800,17575580800,24100,24100,24100,24100,0
20250217,195700,17575580800,24100,24100,24100,24100,0
20250217,195600,17575580800,24100,24100,24100,24100,0
20250217,195500,17575580800,24100,24100,24100,24100,0
20250217,195400,17575580800,24100,24100,24100,24100,0
20250217,195300,17575580800,24100,24100,24100,24100,0
20250217,195200,17575580800,24100,24100,24100,24100,0
20250217,195100,17575580800,24100,24100,24100,24100,0
20250217,195000,17575580800,24100,24100,24100,24100,0
20250217,194900,17575580800,24100,24100,24100,24100,21165
20250217,194800,17575580800,24100,24100,24100,24100,0
20250217,194700,17575580800,24100,24100,24100,24100,0
20250217,194600,17575580800,24100,24100,24100,24100,0
20250217,194500,17575580800,24100,24100,24100,24100,0
20250217,194400,17575580800,24100,24100,24100,24100,0
20250217,194300,17575580800,24100,24100,24100,24100,0
20250217,194200,17575580800,24100,24100,24100,24100,0
20250217,194100,17575580800,24100,24100,24100,24100,0
20250217,194000,17575580800,24100,24100,24100,24100,0
20250217,193900,17575580800,24100,24100,24100,24100,0
20250217,193800,17575580800,24100,24100,24100,24100,0
20250217,193700,17575580800,24100,24100,24100,24100,0
20250217,193600,17575580800,24100,24100,24100,24100,0
20250217,193500,17575580800,24100,24100,24100,24100,0
20250217,193400,17575580800,24100,24100,24100,24100,0
20250217,193300,17575580800,24100,24100,24100,24100,0
20250217,193200,17575580800,24100,24100,24100,24100,0
20250217,193100,17575580800,24100,24100,24100,24100,0
20250217,193000,17575580800,24100,24100,24100,24100,0
20250217,192900,17575580800,24100,24100,24100,24100,0
20250217,192800,17575580800,24100,24100,24100,24100,0
20250217,192700,17575580800,24100,24100,24100,24100,0
20250217,192600,17575580800,24100,24100,24100,24100,0
20250217,192500,17575580800,24100,24100,24100,24100,0
20250217,192400,17575580800,24100,24100,24100,24100,0
20250217,192300,17575580800,24100,24100,24100,24100,0
20250217,192200,17575580800,24100,24100,24100,24100,0
20250217,192100,17575580800,24100,24100,24100,24100,0
20250217,192000,17575580800,24100,24100,24100,24100,0
20250217,191900,17575580800,24100,24100,24100,24100,21165
20250217,191800,17575580800,24100,24100,24100,24100,0
20250217,191700,17575580800,24100,24100,24100,24100,0
20250217,191600,17575580800,24100,24100,24100,24100,0
20250217,191500,17575580800,24100,24100,24100,24100,0
20250217,191400,17575580800,24100,24100,24100,24100,0
20250217,191300,17575580800,24100,24100,24100,24100,0
20250217,191200,17575580800,24100,24100,24100,24100,0
20250217,191100,17575580800,24100,24100,24100,24100,0
20250217,191000,17575580800,24100,24100,24100,24100,0
20250217,190900,17575580800,24100,24100,24100,24100,0
20250217,190800,17575580800,24100,24100,24100,24100,0
20250217,190700,17575580800,24100,24100,24100,24100,0
20250217,190600,17575580800,24100,24100,24100,24100,0
20250217,190500,17575580800,24100,24100,24100,24100,0
20250217,190400,17575580800,24100,24100,24100,24100,0
20250217,190300,17575580800,24100,24100,24100,24100,0
20250217,190200,17575580800,24100,24100,24100,24100,0
20250217,190100,17575580800,24100,24100,24100,24100,0
20250217,190000,17575580800,24100,24100,24100,24100,0
20250217,185900,17575580800,24100,24100,24100,24100,0
20250217,185800,17575580800,24100,24100,24100,24100,0
20250217,185700,17575580800,24100,24100,24100,24100,0
20250217,185600,17575580800,24100,24100,24100,24100,0
20250217,185500,17575580800,24100,24100,24100,24100,0
20250217,185400,17575580800,24100,24100,24100,24100,0
20250217,185300,17575580800,24100,24100,24100,24100,0
20250217,185200,17575580800,24100,24100,24100,24100,0
20250217,185100,17575580800,24100,24100,24100,24100,0
20250217,185000,17575580800,24100,24100,24100,24100,0
20250217,184900,17575580800,24100,24100,24100,24100,21165
20250217,184800,17575580800,24100,24100,24100,24100,0
20250217,184700,17575580800,24100,24100,24100,24100,0
20250217,184600,17575580800,24100,24100,24100,24100,0
20250217,184500,17575580800,24100,24100,24100,24100,0
20250217,184400,17575580800,24100,24100,24100,24100,0
20250217,184300,17575580800,24100,24100,24100,24100,0
20250217,184200,17575580800,24100,24100,24100,24100,0
20250217,184100,17575580800,24100,24100,24100,24100,0
20250217,184000,17575580800,24100,24100,24100,24100,0
20250217,183900,17575580800,24100,24100,24100,24100,0
20250217,183800,17575580800,24100,24100,24100,24100,0
20250217,183700,17575580800,24100,24100,24100,24100,0
20250217,183600,17575580800,24100,24100,24100,24100,0
20250217,183500,17575580800,24100,24100,24100,24100,0
20250217,183400,17575580800,24100,24100,24100,24100,0
20250217,183300,17575580800,24100,24100,24100,24100,0
20250217,183200,17575580800,24100,24100,24100,24100,0
20250217,183100,17575580800,24100,24100,24100,24100,0
20250217,183000,17575580800,24100,24100,24100,24100,0
20250217,182900,17575580800,24100,24100,24100,24100,0
20250217,182800,17575580800,24100,24100,24100,24100,0
20250217,182700,17575580800,24100,24100,24100,24100,0
20250217,182600,17575580800,24100,24100,24100,24100,0
20250217,182500,17575580800,24100,24100,24100,24100,0
20250217,182400,17575580800,24100,24100,24100,24100,0
20250217,182300,17575580800,24100,24100,24100,24100,0
20250217,182200,17575580800,24100,24100,24100,24100,0
20250217,182100,17575580800,24100,24100,24100,24100,0
20250217,182000,17575580800,24100,24100,24100,24100,0
20250217,181900,17575580800,24100,24100,24100,24100,21165
20250217,181800,17575580800,24100,24100,24100,24100,0
20250217,181700,17575580800,24100,24100,24100,24100,0
20250217,181600,17575580800,24100,24100,24100,24100,0
20250217,181500,17575580800,24100,24100,24100,24100,0
20250217,181400,17575580800,24100,24100,24100,24100,0
20250217,181300,17575580800,24100,24100,24100,24100,0
20250217,181200,17575580800,24100,24100,24100,24100,0
20250217,181100,17575580800,24100,24100,24100,24100,0
20250217,181000,17575580800,24100,24100,24100,24100,0
20250217,180900,17575580800,24100,24100,24100,24100,0
20250217,180800,17575580800,24100,24100,24100,24100,0
20250217,180700,17575580800,24100,24100,24100,24100,0
20250217,180600,17575580800,24100,24100,24100,24100,0
20250217,180500,17575580800,24100,24100,24100,24100,0
20250217,180400,17575580800,24100,24100,24100,24100,0
20250217,180300,17575580800,24100,24100,24100,24100,0
20250217,180200,17575580800,24100,24100,24100,24100,0
20250217,180100,17575580800,24100,24100,24100,24100,0
20250217,180000,17575580800,24100,24100,24100,24100,0
20250217,175900,17575580800,24100,24100,24100,24100,0
20250217,175800,17575580800,24100,24100,24100,24100,0
20250217,175700,17575580800,24100,24100,24100,24100,0
20250217,175600,17575580800,24100,24100,24100,24100,0
20250217,175500,17575580800,24100,24100,24100,24100,0
20250217,175400,17575580800,24100,24100,24100,24100,0
20250217,175300,17575580800,24100,24100,24100,24100,0
20250217,175200,17575580800,24100,24100,24100,24100,0
20250217,175100,17575580800,24100,24100,24100,24100,0
20250217,175000,17575580800,24100,24100,24100,24100,0
20250217,174900,17575580800,24100,24100,24100,24100,21165
20250217,174800,17575580800,24100,24100,24100,24100,0
20250217,174700,17575580800,24100,24100,24100,24100,0
20250217,174600,17575580800,24100,24100,24100,24100,0
20250217,174500,17575580800,24100,24100,24100,24100,0
20250217,174400,17575580800,24100,24100,24100,24100,0
20250217,174300,17575580800,24100,24100,24100,24100,0
20250217,174200,17575580800,24100,24100,24100,24100,0
20250217,174100,17575580800,24100,24100,24100,24100,0
20250217,174000,17575580800,24100,24100,24100,24100,0
20250217,173900,17575580800,24100,24100,24100,24100,0
20250217,173800,17575580800,24100,24100,24100,24100,0
20250217,173700,17575580800,24100,24100,24100,24100,0
20250217,173600,17575580800,24100,24100,24100,24100,0
20250217,173500,17575580800,24100,24100,24100,24100,0
20250217,173400,17575580800,24100,24100,24100,24100,0
20250217,173300,17575580800,24100,24100,24100,24100,0
20250217,173200,17575580800,24100,24100,24100,24100,0
20250217,173100,17575580800,24100,24100,24100,24100,0
20250217,173000,17575580800,24100,24100,24100,24100,0
20250217,172900,17575580800,24100,24100,24100,24100,0
20250217,172800,17575580800,24100,24100,24100,24100,0
20250217,172700,17575580800,24100,24100,24100,24100,0
20250217,172600,17575580800,24100,24100,24100,24100,0
20250217,172500,17575580800,24100,24100,24100,24100,0
20250217,172400,17575580800,24100,24100,24100,24100,0
20250217,172300,17575580800,24100,24100,24100,24100,0
20250217,172200,17575580800,24100,24100,24100,24100,0
20250217,172100,17575580800,24100,24100,24100,24100,0
20250217,172000,17575580800,24100,24100,24100,24100,0
20250217,171900,17575580800,24100,24100,24100,24100,21165
20250217,171800,17575580800,24100,24100,24100,24100,0
20250217,171700,17575580800,24100,24100,24100,24100,0
20250217,171600,17575580800,24100,24100,24100,24100,0
20250217,171500,17575580800,24100,24100,24100,24100,0
20250217,171400,17575580800,24100,24100,24100,24100,0
20250217,171300,17575580800,24100,24100,24100,24100,0
20250217,171200,17575580800,24100,24100,24100,24100,0
20250217,171100,17575580800,24100,24100,24100,24100,0
20250217,171000,17575580800,24100,24100,24100,24100,0
20250217,170900,17575580800,24100,24100,24100,24100,0
20250217,170800,17575580800,24100,24100,24100,24100,0
20250217,170700,17575580800,24100,24100,24100,24100,0
20250217,170600,17575580800,24100,24100,24100,24100,0
20250217,170500,17575580800,24100,24100,24100,24100,0
20250217,170400,17575580800,24100,24100,24100,24100,0
20250217,170300,17575580800,24100,24100,24100,24100,0
20250217,170200,17575580800,24100,24100,24100,24100,0
20250217,170100,17575580800,24100,24100,24100,24100,0
20250217,170000,17575580800,24100,24100,24100,24100,0
20250217,165900,17575580800,24100,24100,24100,24100,0
20250217,165800,17575580800,24100,24100,24100,24100,0
20250217,165700,17575580800,24100,24100,24100,24100,0
20250217,165600,17575580800,24100,24100,24100,24100,0
20250217,165500,17575580800,24100,24100,24100,24100,0
20250217,165400,17575580800,24100,24100,24100,24100,0
20250217,165300,17575580800,24100,24100,24100,24100,0
20250217,165200,17575580800,24100,24100,24100,24100,0
20250217,165100,17575580800,24100,24100,24100,24100,0
20250217,165000,17575580800,24100,24100,24100,24100,0
20250217,164900,17575580800,24100,24100,24100,24100,21165
20250217,164800,17575580800,24100,24100,24100,24100,0
20250217,164700,17575580800,24100,24100,24100,24100,0
20250217,164600,17575580800,24100,24100,24100,24100,0
20250217,164500,17575580800,24100,24100,24100,24100,0
20250217,164400,17575580800,24100,24100,24100,24100,0
20250217,164300,17575580800,24100,24100,24100,24100,0
20250217,164200,17575580800,24100,24100,24100,24100,0
20250217,164100,17575580800,24100,24100,24100,24100,0
20250217,164000,17575580800,24100,24100,24100,24100,0
20250217,163900,17575580800,24100,24100,24100,24100,0
20250217,163800,17575580800,24100,24100,24100,24100,0
20250217,163700,17575580800,24100,24100,24100,24100,0
20250217,163600,17575580800,24100,24100,24100,24100,0
20250217,163500,17575580800,24100,24100,24100,24100,0
20250217,163400,17575580800,24100,24100,24100,24100,0
20250217,163300,17575580800,24100,24100,24100,24100,0
20250217,163200,17575580800,24100,24100,24100,24100,0
20250217,163100,17575580800,24100,24100,24100,24100,0
20250217,163000,17575580800,24100,24100,24100,24100,0
20250217,162900,17575580800,24100,24100,24100,24100,0
20250217,162800,17575580800,24100,24100,24100,24100,0
20250217,162700,17575580800,24100,24100,24100,24100,0
20250217,162600,17575580800,24100,24100,24100,24100,0
20250217,162500,17575580800,24100,24100,24100,24100,0
20250217,162400,17575580800,24100,24100,24100,24100,0
20250217,162300,17575580800,24100,24100,24100,24100,0
20250217,162200,17575580800,24100,24100,24100,24100,0
20250217,162100,17575580800,24100,24100,24100,24100,0
20250217,162000,17575580800,24100,24100,24100,24100,0
20250217,161900,17575580800,24100,24100,24100,24100,21165
20250217,161800,17575580800,24100,24100,24100,24100,0
20250217,161700,17575580800,24100,24100,24100,24100,0
20250217,161600,17575580800,24100,24100,24100,24100,0
20250217,161500,17575580800,24100,24100,24100,24100,0
20250217,161400,17575580800,24100,24100,24100,24100,0
20250217,161300,17575580800,24100,24100,24100,24100,0
20250217,161200,17575580800,24100,24100,24100,24100,0
20250217,161100,17575580800,24100,24100,24100,24100,0
20250217,161000,17575580800,24100,24100,24100,24100,0
20250217,160900,17575580800,24100,24100,24100,24100,0
20250217,160800,17575580800,24100,24100,24100,24100,0
20250217,160700,17575580800,24100,24100,24100,24100,0
20250217,160600,17575580800,24100,24100,24100,24100,0
20250217,160500,17575580800,24100,24100,24100,24100,0
20250217,160400,17575580800,24100,24100,24100,24100,0
20250217,160300,17575580800,24100,24100,24100,24100,0
20250217,160200,17575580800,24100,24100,24100,24100,0
20250217,160100,17575580800,24100,24100,24100,24100,0
20250217,160000,17575580800,24100,24100,24100,24100,0
20250217,155900,17575580800,24100,24100,24100,24100,0
20250217,155800,17575580800,24100,24100,24100,24100,0
20250217,155700,17575580800,24100,24100,24100,24100,0
20250217,155600,17575580800,24100,24100,24100,24100,0
20250217,155500,17575580800,24100,24100,24100,24100,0
20250217,155400,17575580800,24100,24100,24100,24100,0
20250217,155300,17575580800,24100,24100,24100,24100,0
20250217,155200,17575580800,24100,24100,24100,24100,0
20250217,155100,17575580800,24100,24100,24100,24100,0
20250217,155000,17575580800,24100,24100,24100,24100,0
20250217,154900,17575580800,24100,24100,24100,24100,21165
20250217,154800,17575580800,24100,24100,24100,24100,0
20250217,154700,17575580800,24100,24100,24100,24100,0
20250217,154600,17575580800,24100,24100,24100,24100,0
20250217,154500,17575580800,24100,24100,24100,24100,0
20250217,154400,17575580800,24100,24100,24100,24100,0
20250217,154300,17575580800,24100,24100,24100,24100,0
20250217,154200,17575580800,24100,24100,24100,24100,0
20250217,154100,17575580800,24100,24100,24100,24100,0
20250217,154000,17575580800,24100,24100,24100,24100,0
20250217,153900,17575580800,24100,24100,24100,24100,0
20250217,153800,17575580800,24100,24100,24100,24100,0
20250217,153700,17575580800,24100,24100,24100,24100,0
20250217,153600,17575580800,24100,24100,24100,24100,0
20250217,153500,17575580800,24100,24100,24100,24100,0
20250217,153400,17575580800,24100,24100,24100,24100,0
20250217,153300,17575580800,24100,24100,24100,24100,0
20250217,153200,17575580800,24100,24100,24100,24100,0
20250217,153100,17575580800,24100,24100,24100,24100,0
20250217,153000,17575580800,24100,24100,24100,24100,21165
20250217,152900,17065504300,24050,24050,24050,24050,0
20250217,152800,17065504300,24050,24050,24050,24050,0
20250217,152700,17065504300,24050,24050,24050,24050,0
20250217,152600,17065504300,24050,24050,24050,24050,0
20250217,152500,17065504300,24050,24050,24050,24050,0
20250217,152400,17065504300,24050,24050,24050,24050,0
20250217,152300,17065504300,24050,24050,24050,24050,0
20250217,152200,17065504300,24050,24050,24050,24050,0
20250217,152100,17065504300,24050,24050,24050,24050,0
20250217,152000,17065504300,24050,24050,24050,24050,0
20250217,151900,17065504300,24050,24000,24050,23950,2376
20250217,151800,17008469700,24000,24000,24050,23950,575
20250217,151700,16994666650,24000,24000,24050,23950,3479
20250217,151600,16911127700,24050,24050,24100,24000,2658
20250217,151500,16847318450,24050,24050,24100,24000,1658
20250217,151400,16807438400,24050,24050,24100,24000,1766
20250217,151300,16765005450,24000,24000,24050,24000,764
20250217,151200,16746660900,24050,24000,24050,24000,1660
20250217,151100,16706775400,24000,24000,24050,24000,730
20250217,151000,16689254300,24000,24050,24050,23950,847
20250217,150900,16668928300,24000,24100,24100,24000,8286
20250217,150800,16469729100,24050,24100,24100,24050,605
20250217,150700,16455169150,24050,24050,24100,24050,632
20250217,150600,16439966250,24050,24050,24100,24050,3174
20250217,150500,16363492050,24100,24050,24100,24050,2109
20250217,150400,16312693650,24050,24050,24100,24050,233
20250217,150300,16307082850,24100,24100,24100,24050,3603
20250217,150200,16220260200,24050,24050,24100,24050,1548
20250217,150100,16182968450,24050,24050,24100,24050,1177
20250217,150000,16154609500,24050,24100,24150,24050,4911
20250217,145900,16036317950,24100,24100,24100,24050,1279
20250217,145800,16005529650,24100,24100,24100,24050,1037
20250217,145700,15980541450,24100,24100,24100,24050,1888
20250217,145600,15935059200,24100,24100,24100,24050,314
20250217,145500,15927492800,24100,24050,24100,24050,1094
20250217,145400,15901140350,24050,24100,24100,24050,477
20250217,145300,15889651000,24100,24100,24100,24050,945
20250217,145200,15866889750,24050,24100,24100,24050,1526
20250217,145100,15830128150,24100,24100,24100,24050,861
20250217,145000,15809386750,24050,24100,24100,24050,2778
20250217,144900,15742441600,24100,24100,24100,24050,2062
20250217,144800,15692751850,24100,24100,24100,24050,1043
20250217,144700,15667618050,24100,24050,24100,24050,357
20250217,144600,15659021100,24050,24100,24100,24050,2469
20250217,144500,15599571550,24100,24050,24100,24050,1343
20250217,144400,15567211750,24100,24150,24150,24050,1113
20250217,144300,15540392100,24100,24150,24150,24050,4571
20250217,144200,15430212150,24100,24100,24150,24050,10098
20250217,144100,15186793900,24050,24100,24100,24050,3826
20250217,144000,15094589500,24100,24100,24100,24050,2379
20250217,143900,15037268500,24050,24100,24100,24050,1218
20250217,143800,15007925500,24100,24050,24100,24050,544
20250217,143700,14994830050,24050,24000,24100,23950,82064
20250217,143600,13024159050,24000,24000,24000,23950,12019
20250217,143500,12736169100,23950,24000,24000,23950,1099
20250217,143400,12709795450,24000,23950,24000,23900,9746
20250217,143300,12476324550,23950,23950,23950,23900,1534
20250217,143200,12439589000,23950,23950,23950,23900,1249
20250217,143100,12409692700,23900,23950,23950,23900,2866
20250217,143000,12341053050,23900,23950,23950,23900,295
20250217,142900,12333992100,23950,23950,23950,23900,4345
20250217,142800,12229930550,23950,23950,23950,23900,537
20250217,142700,12217088000,23950,23950,23950,23900,2314
20250217,142600,12161771750,23950,23950,23950,23900,391
20250217,142500,12152407650,23950,23950,23950,23900,311
20250217,142400,12144965700,23900,23900,23950,23850,19859
20250217,142300,11669564400,23900,23900,23900,23850,206
20250217,142200,11664641400,23850,23900,23900,23850,338
20250217,142100,11656570350,23900,23950,23950,23850,3209
20250217,142000,11579803700,23950,23900,23950,23850,6977
20250217,141900,11413070000,23900,23850,23900,23850,5924
20250217,141800,11271489300,23850,23900,23900,23850,186
20250217,141700,11267044250,23850,23850,23900,23850,251
20250217,141600,11261046050,23900,23900,23900,23850,656
20250217,141500,11245375100,23900,23900,23900,23850,245
20250217,141400,11239522150,23850,23850,23900,23850,280
20250217,141300,11232835900,23900,23850,23900,23850,330
20250217,141200,11224952850,23900,23900,23900,23850,636
20250217,141100,11209755800,23850,23900,23900,23850,246
20250217,141000,11203877150,23900,23850,23900,23850,216
20250217,140900,11198715150,23900,23850,23900,23850,352
20250217,140800,11190304200,23900,23900,23900,23850,345
20250217,140700,11182067350,23900,23900,23900,23850,484
20250217,140600,11170499950,23850,23900,23900,23850,354
20250217,140500,11162048500,23900,23850,23900,23850,106
20250217,140400,11159515400,23900,23900,23900,23850,104
20250217,140300,11157030150,23900,23900,23900,23850,226
20250217,140200,11151634600,23850,23850,23900,23850,177
20250217,140100,11147409150,23850,23900,23900,23850,441
20250217,140000,11136870350,23900,23900,23900,23850,94
20250217,135900,11134624050,23850,23900,23900,23850,44
20250217,135800,11133572850,23900,23900,23900,23850,210
20250217,135700,11128560000,23850,23850,23900,23850,163
20250217,135600,11124667850,23900,23900,23900,23850,2273
20250217,135500,11070450850,23900,23900,23900,23850,134
20250217,135400,11067250500,23900,23850,23900,23850,181
20250217,135300,11062926100,23850,23900,23900,23850,159
20250217,135200,11059127050,23900,23900,23900,23850,285
20250217,135100,11052315850,23900,23900,23900,23850,5759
20250217,135000,10914681300,23900,23900,23900,23850,781
20250217,134900,10896015650,23850,23900,23900,23850,607
20250217,134800,10881509000,23850,23900,23900,23850,6047
20250217,134700,10736986150,23900,23900,23900,23850,3370
20250217,134600,10656444950,23850,23900,23900,23850,225
20250217,134500,10651069350,23900,23850,23900,23850,139
20250217,134400,10647747950,23900,23900,23900,23850,972
20250217,134300,10624517950,23900,23900,23900,23850,40
20250217,134200,10623562150,23900,23900,23900,23850,202
20250217,134100,10618740400,23900,23900,23900,23850,221
20250217,134000,10613465400,23850,23900,23900,23850,142
20250217,133900,10610074550,23850,23900,23900,23850,40
20250217,133800,10609119200,23900,23850,23900,23850,627
20250217,133700,10594139450,23850,23850,23900,23850,383
20250217,133600,10585001300,23900,23950,23950,23850,8571
20250217,133500,10380162300,23950,23900,23950,23900,118
20250217,133400,10377340350,23950,23950,23950,23900,457
20250217,133300,10366396100,23950,23900,23950,23900,1523
20250217,133200,10329975650,23900,23950,23950,23900,184
20250217,133100,10325572250,23950,23900,23950,23900,203
20250217,133000,10320715500,23900,23950,23950,23900,280
20250217,132900,10314012450,23900,23900,23950,23900,1632
20250217,132800,10274993450,23900,23900,23900,23850,21470
20250217,132700,9761885950,23900,23900,23900,23850,535
20250217,132600,9749119850,23900,23900,23900,23850,160
20250217,132500,9745296000,23900,23850,23900,23850,710
20250217,132400,9728351050,23900,23900,23900,23850,174
20250217,132300,9724196150,23900,23900,23900,23850,118
20250217,132200,9721376050,23900,23900,23900,23850,316
20250217,132100,9713828850,23900,23900,23900,23850,249
20250217,132000,9707881900,23900,23900,23900,23850,416
20250217,131900,9697950200,23850,23900,23900,23850,359
20250217,131800,9689374400,23900,23900,23900,23850,784
20250217,131700,9670653200,23850,23900,23900,23850,628
20250217,131600,9655668600,23900,23900,23900,23850,821
20250217,131500,9636078550,23850,23900,23900,23850,322
20250217,131400,9628391850,23900,23900,23900,23850,491
20250217,131300,9616657800,23900,23900,23900,23850,198
20250217,131200,9611929300,23900,23900,23900,23850,181
20250217,131100,9607605200,23900,23900,23900,23850,1259
20250217,131000,9577572250,23900,23850,23900,23850,115
20250217,130900,9574824700,23900,23900,23900,23850,400
20250217,130800,9565265400,23850,23900,23900,23850,234
20250217,130700,9559677500,23900,23900,23900,23850,212
20250217,130600,9554612250,23900,23900,23900,23850,111
20250217,130500,9551959800,23900,23900,23900,23850,356
20250217,130400,9543453100,23900,23900,23900,23850,189
20250217,130300,9538936500,23900,23900,23900,23850,491
20250217,130200,9527215500,23850,23900,23900,23850,381
20250217,130100,9518125300,23900,23900,23900,23850,132
20250217,130000,9514970900,23900,23900,23900,23850,295
20250217,125900,9507921750,23850,23900,23900,23850,171
20250217,125800,9503836900,23850,23900,23900,23850,146
20250217,125700,9500348650,23850,23900,23900,23850,204
20250217,125600,9495474450,23900,23900,23900,23850,242
20250217,125500,9489694800,23900,23900,23900,23850,649
20250217,125400,9474206850,23900,23850,23900,23850,141
20250217,125300,9470837150,23900,23850,23900,23850,290
20250217,125200,9463906500,23850,23900,23900,23850,225
20250217,125100,9458532600,23850,23900,23900,23850,937
20250217,125000,9436176700,23900,23900,23900,23850,162
20250217,124900,9432305200,23900,23900,23900,23850,172
20250217,124800,9428194750,23850,23900,23900,23850,422
20250217,124700,9418123850,23900,23900,23900,23850,227
20250217,124600,9412699400,23900,23900,23950,23850,4987
20250217,124500,9293509350,23950,23900,23950,23900,338
20250217,124400,9285423450,23950,23950,23950,23900,764
20250217,124300,9267157650,23900,23950,23950,23900,274
20250217,124200,9260603800,23900,23950,23950,23900,2878
20250217,124100,9191810900,23950,23900,23950,23900,227
20250217,124000,9186374350,23900,23950,23950,23900,515
20250217,123900,9174054550,23900,23900,23950,23900,2264
20250217,123800,9119936450,23950,23950,23950,23900,312
20250217,123700,9112470200,23950,23950,23950,23900,892
20250217,123600,9091115050,23950,23950,23950,23900,227
20250217,123500,9085678600,23950,23950,23950,23900,361
20250217,123400,9077039950,23900,23950,23950,23900,322
20250217,123300,9069331750,23950,23900,23950,23900,1270
20250217,123200,9038966050,23950,23950,23950,23900,246
20250217,123100,9033077000,23900,23950,23950,23900,296
20250217,123000,9025990250,23950,23900,23950,23900,95
20250217,122900,9023715600,23950,23950,23950,23900,466
20250217,122800,9012561850,23950,23950,23950,23900,294
20250217,122700,9005523050,23900,23950,23950,23900,865
20250217,122600,8984831600,23950,23950,23950,23900,674
20250217,122500,8968702050,23900,23950,23950,23900,798
20250217,122400,8949615950,23900,23950,23950,23900,2046
20250217,122300,8900691900,23950,23950,23950,23900,271
20250217,122200,8894202400,23950,23950,23950,23900,369
20250217,122100,8885365450,23900,23950,23950,23900,212
20250217,122000,8880290400,23950,23950,23950,23900,764
20250217,121900,8862011900,23950,23950,23950,23900,738
20250217,121800,8844352400,23950,23950,23950,23900,1437
20250217,121700,8809987250,23950,23950,23950,23900,568
20250217,121600,8796390800,23950,23950,23950,23900,2293
20250217,121500,8741562550,23950,23950,23950,23900,273
20250217,121400,8735024400,23950,23950,23950,23900,2623
20250217,121300,8672204000,23900,23950,23950,23900,543
20250217,121200,8659206650,23950,23950,23950,23900,244
20250217,121100,8653364750,23950,23900,23950,23900,1313
20250217,121000,8621948050,23900,23950,23950,23900,1095
20250217,120900,8595724850,23950,23850,23950,23850,40076
20250217,120800,7637230200,23900,23900,23900,23850,451
20250217,120700,7626455700,23900,23850,23900,23850,722
20250217,120600,7609221750,23850,23850,23900,23800,33842
20250217,120500,6801464400,23850,23850,23850,23800,5880
20250217,120400,6661227350,23850,23800,23850,23750,44184
20250217,120300,5609377900,23750,23800,23800,23750,279
20250217,120200,5602742350,23800,23800,23800,23750,141
20250217,120100,5599386800,23800,23800,23800,23750,257
20250217,120000,5593270800,23800,23800,23800,23750,283
20250217,115900,5586535550,23800,23800,23800,23750,570
20250217,115800,5572989850,23800,23800,23800,23750,169
20250217,115700,5568972050,23800,23800,23800,23750,478
20250217,115600,5557611700,23800,23800,23800,23750,160
20250217,115500,5553805100,23800,23750,23800,23750,300
20250217,115400,5546669450,23750,23750,23800,23750,226
20250217,115300,5541299900,23750,23800,23800,23750,205
20250217,115200,5536423900,23800,23800,23800,23750,456
20250217,115100,5525577550,23750,23800,23800,23750,681
20250217,115000,5509394750,23800,23800,23800,23750,113
20250217,114900,5506708800,23800,23750,23800,23750,714
20250217,114800,5489741850,23800,23800,23800,23750,460
20250217,114700,5478801500,23750,23750,23800,23750,293
20250217,114600,5471831150,23750,23750,23800,23750,3148
20250217,114500,5397055250,23800,23750,23800,23750,1533
20250217,114400,5360620700,23800,23800,23800,23750,530
20250217,114300,5348012750,23800,23800,23800,23750,5518
20250217,114200,5216945950,23800,23800,23800,23750,2138
20250217,114100,5166162400,23750,23800,23800,23750,217
20250217,114000,5160999000,23800,23800,23800,23750,202
20250217,113900,5156192550,23800,23750,23800,23750,1175
20250217,113800,5128279350,23750,23800,23800,23750,87
20250217,113700,5126209000,23800,23750,23800,23750,433
20250217,113600,5115904550,23800,23800,23800,23750,2484
20250217,113500,5056897750,23750,23800,23800,23750,176
20250217,113400,5052709600,23800,23800,23800,23750,193
20250217,113300,5048118900,23800,23750,23800,23750,721
20250217,113200,5030985000,23750,23800,23800,23750,635
20250217,113100,5015898600,23800,23800,23800,23750,242
20250217,113000,5010143000,23800,23750,23800,23750,9153
20250217,112900,4792751700,23800,23800,23800,23750,398
20250217,112800,4783288100,23800,23800,23800,23750,179
20250217,112700,4779028950,23800,23800,23800,23750,2536
20250217,112600,4718692750,23800,23800,23800,23750,863
20250217,112500,4698184100,23800,23800,23800,23750,426
20250217,112400,4688062800,23750,23800,23800,23750,750
20250217,112300,4670216450,23750,23800,23800,23750,242
20250217,112200,4664460400,23750,23800,23800,23750,1071
20250217,112100,4639013050,23800,23750,23800,23750,1093
20250217,112000,4613050300,23750,23800,23800,23750,182
20250217,111900,4608718900,23800,23800,23800,23750,473
20250217,111800,4597463050,23750,23800,23800,23750,135
20250217,111700,4594251200,23800,23800,23800,23750,527
20250217,111600,4581710600,23750,23800,23800,23750,127
20250217,111500,4578688650,23800,23800,23800,23750,262
20250217,111400,4572454050,23800,23750,23800,23750,1557
20250217,111300,4535431150,23800,23800,23800,23750,1108
20250217,111200,4509086850,23800,23800,23800,23750,200
20250217,111100,4504327200,23800,23800,23800,23750,1124
20250217,111000,4477576850,23800,23800,23800,23750,214
20250217,110900,4472483750,23800,23750,23800,23750,1404
20250217,110800,4439134550,23800,23800,23800,23750,370
20250217,110700,4430330250,23800,23800,23800,23750,307
20250217,110600,4423027300,23800,23750,23800,23750,206
20250217,110500,4418124750,23750,23750,23800,23750,242
20250217,110400,4412366700,23800,23800,23800,23750,462
20250217,110300,4401373750,23800,23800,23800,23750,296
20250217,110200,4394329800,23750,23800,23800,23750,722
20250217,110100,4377163450,23800,23750,23800,23750,655
20250217,110000,4361575450,23800,23750,23800,23750,611
20250217,105900,4347059800,23750,23800,23800,23750,1055
20250217,105800,4321951700,23800,23750,23800,23750,2073
20250217,105700,4272715650,23800,23800,23800,23750,692
20250217,105600,4256247100,23800,23800,23800,23750,462
20250217,105500,4245254600,23800,23750,23800,23750,377
20250217,105400,4236282650,23800,23750,23800,23700,19570
20250217,105300,3771503100,23750,23700,23750,23700,378
20250217,105200,3762531700,23750,23750,23750,23700,431
20250217,105100,3752308250,23700,23750,23750,23700,319
20250217,105000,3744739850,23700,23750,23750,23700,587
20250217,104900,3730817750,23750,23750,23750,23700,227
20250217,104800,3725428250,23700,23750,23750,23700,397
20250217,104700,3716006500,23750,23700,23750,23700,899
20250217,104600,3694657500,23750,23750,23750,23700,467
20250217,104500,3683576450,23750,23750,23750,23700,388
20250217,104400,3674366650,23700,23750,23750,23700,285
20250217,104300,3667603200,23700,23700,23750,23700,353
20250217,104200,3659225950,23700,23750,23750,23700,110
20250217,104100,3656616050,23750,23750,23750,23700,264
20250217,104000,3650347650,23700,23750,23750,23700,330
20250217,103900,3642511250,23750,23750,23750,23700,618
20250217,103800,3627851900,23750,23700,23750,23700,420
20250217,103700,3617890850,23750,23750,23750,23700,440
20250217,103600,3607442100,23750,23750,23750,23700,392
20250217,103500,3598132700,23750,23750,23750,23700,375
20250217,103400,3589227350,23750,23750,23750,23700,257
20250217,103300,3583124800,23700,23750,23750,23700,127
20250217,103200,3580109200,23750,23750,23750,23700,417
20250217,103100,3570206600,23700,23700,23750,23700,707
20250217,103000,3553438350,23700,23700,23750,23700,141
20250217,102900,3550092450,23750,23700,23750,23700,633
20250217,102800,3535085650,23700,23750,23750,23700,416
20250217,102700,3525222100,23750,23700,23750,23700,975
20250217,102600,3502110850,23700,23750,23750,23700,89
20250217,102500,3499999250,23700,23750,23750,23700,292
20250217,102400,3493072550,23700,23700,23750,23650,441
20250217,102300,3482617850,23700,23700,23700,23650,1040
20250217,102200,3457970250,23700,23700,23700,23650,206
20250217,102100,3453090050,23700,23700,23750,23650,4090
20250217,102000,3356156050,23700,23750,23750,23700,351
20250217,101900,3347821050,23750,23750,23750,23700,197
20250217,101800,3343143750,23750,23700,23750,23650,2109
20250217,101700,3293160600,23700,23700,23700,23650,2313
20250217,101600,3238343450,23700,23650,23700,23650,1061
20250217,101500,3213241350,23650,23650,23700,23650,201
20250217,101400,3208481000,23700,23700,23700,23650,178
20250217,101300,3204263400,23700,23700,23700,23650,251
20250217,101200,3198318850,23700,23750,23750,23650,7380
20250217,101100,3023409250,23750,23750,23750,23700,225
20250217,101000,3018071000,23750,23750,23750,23700,201
20250217,100900,3013299650,23750,23750,23750,23700,303
20250217,100800,3006105200,23750,23700,23750,23700,447
20250217,100700,2995490800,23750,23800,23800,23700,10307
20250217,100600,2750713750,23800,23800,23800,23750,1005
20250217,100500,2726811650,23800,23800,23800,23750,1536
20250217,100400,2690259650,23800,23750,23800,23700,10028
20250217,100300,2452091700,23750,23700,23750,23700,510
20250217,100200,2439980550,23750,23700,23750,23700,214
20250217,100100,2434902300,23700,23750,23750,23700,370
20250217,100000,2426118450,23750,23750,23750,23700,606
20250217,095900,2411729350,23750,23750,23750,23700,1053
20250217,095800,2386726600,23750,23750,23750,23700,652
20250217,095700,2371244250,23750,23750,23750,23700,2450
20250217,095600,2313081050,23700,23700,23750,23700,334
20250217,095500,2305158450,23700,23750,23750,23700,666
20250217,095400,2289362900,23750,23750,23750,23700,736
20250217,095300,2271909650,23750,23700,23750,23700,475
20250217,095200,2260644000,23750,23750,23750,23700,356
20250217,095100,2252193350,23750,23700,23750,23650,16118
20250217,095000,1869970450,23700,23650,23700,23650,1134
20250217,094900,1843124900,23700,23650,23700,23650,4139
20250217,094800,1745161000,23700,23700,23700,23650,93
20250217,094700,1742957950,23700,23650,23700,23650,1509
20250217,094600,1707232300,23650,23700,23700,23650,507
20250217,094500,1695229700,23650,23700,23700,23650,1875
20250217,094400,1650807700,23700,23650,23700,23600,5992
20250217,094300,1509094950,23650,23650,23650,23600,2432
20250217,094200,1451580900,23650,23650,23650,23600,210
20250217,094100,1446618450,23650,23600,23650,23600,615
20250217,094000,1432099400,23600,23600,23650,23600,1151
20250217,093900,1404886100,23600,23650,23650,23600,287
20250217,093800,1398104050,23650,23650,23650,23600,323
20250217,093700,1390479550,23650,23600,23650,23600,416
20250217,093600,1380657200,23600,23600,23650,23600,697
20250217,093500,1364200200,23650,23600,23650,23550,321
20250217,093400,1356620000,23600,23600,23600,23550,1591
20250217,093300,1319085150,23600,23600,23600,23550,284
20250217,093200,1312385500,23600,23650,23650,23550,1133
20250217,093100,1285685050,23650,23600,23650,23550,2280
20250217,093000,1231929250,23650,23600,23650,23550,784
20250217,092900,1213429150,23600,23600,23600,23550,446
20250217,092800,1202904150,23550,23600,23600,23550,217
20250217,092700,1197786800,23550,23600,23600,23550,221
20250217,092600,1192574150,23650,23600,23650,23550,829
20250217,092500,1173029700,23550,23550,23600,23550,111
20250217,092400,1170413200,23600,23600,23600,23600,696
20250217,092300,1153987600,23650,23600,23650,23550,989
20250217,092200,1130651850,23600,23550,23650,23550,970
20250217,092100,1107752850,23650,23600,23650,23550,593
20250217,092000,1093764550,23600,23600,23600,23550,801
20250217,091900,1074861700,23600,23600,23650,23550,457
20250217,091800,1064076250,23600,23600,23600,23550,1091
20250217,091700,1038329050,23550,23650,23650,23550,5355
20250217,091600,911952400,23650,23650,23650,23600,7569
20250217,091500,732946100,23650,23650,23650,23600,1340
20250217,091400,701290750,23650,23600,23650,23600,834
20250217,091300,681600500,23650,23600,23650,23600,808
20250217,091200,662521700,23650,23600,23650,23600,843
20250217,091100,642611200,23650,23650,23650,23600,585
20250217,091000,628784050,23650,23600,23650,23600,1308
20250217,090900,597857200,23650,23600,23650,23600,1892
20250217,090800,553192000,23550,23550,23600,23550,1484
20250217,090700,518199200,23600,23600,23600,23550,1509
20250217,090600,482622800,23600,23550,23600,23500,1490
20250217,090500,447532300,23550,23600,23600,23550,3515
20250217,090400,364751150,23550,23600,23650,23550,3384
20250217,090300,284846600,23650,23650,23650,23600,782
20250217,090200,266356200,23650,23650,23700,23650,1718
20250217,090100,225720050,23700,23600,23700,23600,3470
20250217,090000,143486250,23600,23750,23750,23600,6037