KissMeData/356860/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,212700,134236425250,21950,21950,21950,21950,59282
20250217,212600,134236425250,21950,21950,21950,21950,0
20250217,212500,134236425250,21950,21950,21950,21950,0
20250217,212400,134236425250,21950,21950,21950,21950,0
20250217,212300,134236425250,21950,21950,21950,21950,0
20250217,212200,134236425250,21950,21950,21950,21950,0
20250217,212100,134236425250,21950,21950,21950,21950,0
20250217,212000,134236425250,21950,21950,21950,21950,0
20250217,211900,134236425250,21950,21950,21950,21950,0
20250217,211800,134236425250,21950,21950,21950,21950,0
20250217,211700,134236425250,21950,21950,21950,21950,0
20250217,211600,134236425250,21950,21950,21950,21950,0
20250217,211500,134236425250,21950,21950,21950,21950,0
20250217,211400,134236425250,21950,21950,21950,21950,0
20250217,211300,134236425250,21950,21950,21950,21950,0
20250217,211200,134236425250,21950,21950,21950,21950,0
20250217,211100,134236425250,21950,21950,21950,21950,0
20250217,211000,134236425250,21950,21950,21950,21950,0
20250217,210900,134236425250,21950,21950,21950,21950,0
20250217,210800,134236425250,21950,21950,21950,21950,0
20250217,210700,134236425250,21950,21950,21950,21950,0
20250217,210600,134236425250,21950,21950,21950,21950,0
20250217,210500,134236425250,21950,21950,21950,21950,0
20250217,210400,134236425250,21950,21950,21950,21950,0
20250217,210300,134236425250,21950,21950,21950,21950,0
20250217,210200,134236425250,21950,21950,21950,21950,0
20250217,210100,134236425250,21950,21950,21950,21950,0
20250217,210000,134236425250,21950,21950,21950,21950,0
20250217,205900,134236425250,21950,21950,21950,21950,0
20250217,205800,134236425250,21950,21950,21950,21950,0
20250217,205700,134236425250,21950,21950,21950,21950,59282
20250217,205600,134236425250,21950,21950,21950,21950,0
20250217,205500,134236425250,21950,21950,21950,21950,0
20250217,205400,134236425250,21950,21950,21950,21950,0
20250217,205300,134236425250,21950,21950,21950,21950,0
20250217,205200,134236425250,21950,21950,21950,21950,0
20250217,205100,134236425250,21950,21950,21950,21950,0
20250217,205000,134236425250,21950,21950,21950,21950,0
20250217,204900,134236425250,21950,21950,21950,21950,0
20250217,204800,134236425250,21950,21950,21950,21950,0
20250217,204700,134236425250,21950,21950,21950,21950,0
20250217,204600,134236425250,21950,21950,21950,21950,0
20250217,204500,134236425250,21950,21950,21950,21950,0
20250217,204400,134236425250,21950,21950,21950,21950,0
20250217,204300,134236425250,21950,21950,21950,21950,0
20250217,204200,134236425250,21950,21950,21950,21950,0
20250217,204100,134236425250,21950,21950,21950,21950,0
20250217,204000,134236425250,21950,21950,21950,21950,0
20250217,203900,134236425250,21950,21950,21950,21950,0
20250217,203800,134236425250,21950,21950,21950,21950,0
20250217,203700,134236425250,21950,21950,21950,21950,0
20250217,203600,134236425250,21950,21950,21950,21950,0
20250217,203500,134236425250,21950,21950,21950,21950,0
20250217,203400,134236425250,21950,21950,21950,21950,0
20250217,203300,134236425250,21950,21950,21950,21950,0
20250217,203200,134236425250,21950,21950,21950,21950,0
20250217,203100,134236425250,21950,21950,21950,21950,0
20250217,203000,134236425250,21950,21950,21950,21950,0
20250217,202900,134236425250,21950,21950,21950,21950,0
20250217,202800,134236425250,21950,21950,21950,21950,0
20250217,202700,134236425250,21950,21950,21950,21950,59282
20250217,202600,134236425250,21950,21950,21950,21950,0
20250217,202500,134236425250,21950,21950,21950,21950,0
20250217,202400,134236425250,21950,21950,21950,21950,0
20250217,202300,134236425250,21950,21950,21950,21950,0
20250217,202200,134236425250,21950,21950,21950,21950,0
20250217,202100,134236425250,21950,21950,21950,21950,0
20250217,202000,134236425250,21950,21950,21950,21950,0
20250217,201900,134236425250,21950,21950,21950,21950,0
20250217,201800,134236425250,21950,21950,21950,21950,0
20250217,201700,134236425250,21950,21950,21950,21950,0
20250217,201600,134236425250,21950,21950,21950,21950,0
20250217,201500,134236425250,21950,21950,21950,21950,0
20250217,201400,134236425250,21950,21950,21950,21950,0
20250217,201300,134236425250,21950,21950,21950,21950,0
20250217,201200,134236425250,21950,21950,21950,21950,0
20250217,201100,134236425250,21950,21950,21950,21950,0
20250217,201000,134236425250,21950,21950,21950,21950,0
20250217,200900,134236425250,21950,21950,21950,21950,0
20250217,200800,134236425250,21950,21950,21950,21950,0
20250217,200700,134236425250,21950,21950,21950,21950,0
20250217,200600,134236425250,21950,21950,21950,21950,0
20250217,200500,134236425250,21950,21950,21950,21950,0
20250217,200400,134236425250,21950,21950,21950,21950,0
20250217,200300,134236425250,21950,21950,21950,21950,0
20250217,200200,134236425250,21950,21950,21950,21950,0
20250217,200100,134236425250,21950,21950,21950,21950,0
20250217,200000,134236425250,21950,21950,21950,21950,0
20250217,195900,134236425250,21950,21950,21950,21950,0
20250217,195800,134236425250,21950,21950,21950,21950,0
20250217,195700,134236425250,21950,21950,21950,21950,59282
20250217,195600,134236425250,21950,21950,21950,21950,0
20250217,195500,134236425250,21950,21950,21950,21950,0
20250217,195400,134236425250,21950,21950,21950,21950,0
20250217,195300,134236425250,21950,21950,21950,21950,0
20250217,195200,134236425250,21950,21950,21950,21950,0
20250217,195100,134236425250,21950,21950,21950,21950,0
20250217,195000,134236425250,21950,21950,21950,21950,0
20250217,194900,134236425250,21950,21950,21950,21950,0
20250217,194800,134236425250,21950,21950,21950,21950,0
20250217,194700,134236425250,21950,21950,21950,21950,0
20250217,194600,134236425250,21950,21950,21950,21950,0
20250217,194500,134236425250,21950,21950,21950,21950,0
20250217,194400,134236425250,21950,21950,21950,21950,0
20250217,194300,134236425250,21950,21950,21950,21950,0
20250217,194200,134236425250,21950,21950,21950,21950,0
20250217,194100,134236425250,21950,21950,21950,21950,0
20250217,194000,134236425250,21950,21950,21950,21950,0
20250217,193900,134236425250,21950,21950,21950,21950,0
20250217,193800,134236425250,21950,21950,21950,21950,0
20250217,193700,134236425250,21950,21950,21950,21950,0
20250217,193600,134236425250,21950,21950,21950,21950,0
20250217,193500,134236425250,21950,21950,21950,21950,0
20250217,193400,134236425250,21950,21950,21950,21950,0
20250217,193300,134236425250,21950,21950,21950,21950,0
20250217,193200,134236425250,21950,21950,21950,21950,0
20250217,193100,134236425250,21950,21950,21950,21950,0
20250217,193000,134236425250,21950,21950,21950,21950,0
20250217,192900,134236425250,21950,21950,21950,21950,0
20250217,192800,134236425250,21950,21950,21950,21950,0
20250217,192700,134236425250,21950,21950,21950,21950,59282
20250217,192600,134236425250,21950,21950,21950,21950,0
20250217,192500,134236425250,21950,21950,21950,21950,0
20250217,192400,134236425250,21950,21950,21950,21950,0
20250217,192300,134236425250,21950,21950,21950,21950,0
20250217,192200,134236425250,21950,21950,21950,21950,0
20250217,192100,134236425250,21950,21950,21950,21950,0
20250217,192000,134236425250,21950,21950,21950,21950,0
20250217,191900,134236425250,21950,21950,21950,21950,0
20250217,191800,134236425250,21950,21950,21950,21950,0
20250217,191700,134236425250,21950,21950,21950,21950,0
20250217,191600,134236425250,21950,21950,21950,21950,0
20250217,191500,134236425250,21950,21950,21950,21950,0
20250217,191400,134236425250,21950,21950,21950,21950,0
20250217,191300,134236425250,21950,21950,21950,21950,0
20250217,191200,134236425250,21950,21950,21950,21950,0
20250217,191100,134236425250,21950,21950,21950,21950,0
20250217,191000,134236425250,21950,21950,21950,21950,0
20250217,190900,134236425250,21950,21950,21950,21950,0
20250217,190800,134236425250,21950,21950,21950,21950,0
20250217,190700,134236425250,21950,21950,21950,21950,0
20250217,190600,134236425250,21950,21950,21950,21950,0
20250217,190500,134236425250,21950,21950,21950,21950,0
20250217,190400,134236425250,21950,21950,21950,21950,0
20250217,190300,134236425250,21950,21950,21950,21950,0
20250217,190200,134236425250,21950,21950,21950,21950,0
20250217,190100,134236425250,21950,21950,21950,21950,0
20250217,190000,134236425250,21950,21950,21950,21950,0
20250217,185900,134236425250,21950,21950,21950,21950,0
20250217,185800,134236425250,21950,21950,21950,21950,0
20250217,185700,134236425250,21950,21950,21950,21950,59282
20250217,185600,134236425250,21950,21950,21950,21950,0
20250217,185500,134236425250,21950,21950,21950,21950,0
20250217,185400,134236425250,21950,21950,21950,21950,0
20250217,185300,134236425250,21950,21950,21950,21950,0
20250217,185200,134236425250,21950,21950,21950,21950,0
20250217,185100,134236425250,21950,21950,21950,21950,0
20250217,185000,134236425250,21950,21950,21950,21950,0
20250217,184900,134236425250,21950,21950,21950,21950,0
20250217,184800,134236425250,21950,21950,21950,21950,0
20250217,184700,134236425250,21950,21950,21950,21950,0
20250217,184600,134236425250,21950,21950,21950,21950,0
20250217,184500,134236425250,21950,21950,21950,21950,0
20250217,184400,134236425250,21950,21950,21950,21950,0
20250217,184300,134236425250,21950,21950,21950,21950,0
20250217,184200,134236425250,21950,21950,21950,21950,0
20250217,184100,134236425250,21950,21950,21950,21950,0
20250217,184000,134236425250,21950,21950,21950,21950,0
20250217,183900,134236425250,21950,21950,21950,21950,0
20250217,183800,134236425250,21950,21950,21950,21950,0
20250217,183700,134236425250,21950,21950,21950,21950,0
20250217,183600,134236425250,21950,21950,21950,21950,0
20250217,183500,134236425250,21950,21950,21950,21950,0
20250217,183400,134236425250,21950,21950,21950,21950,0
20250217,183300,134236425250,21950,21950,21950,21950,0
20250217,183200,134236425250,21950,21950,21950,21950,0
20250217,183100,134236425250,21950,21950,21950,21950,0
20250217,183000,134236425250,21950,21950,21950,21950,0
20250217,182900,134236425250,21950,21950,21950,21950,0
20250217,182800,134236425250,21950,21950,21950,21950,0
20250217,182700,134236425250,21950,21950,21950,21950,59282
20250217,182600,134236425250,21950,21950,21950,21950,0
20250217,182500,134236425250,21950,21950,21950,21950,0
20250217,182400,134236425250,21950,21950,21950,21950,0
20250217,182300,134236425250,21950,21950,21950,21950,0
20250217,182200,134236425250,21950,21950,21950,21950,0
20250217,182100,134236425250,21950,21950,21950,21950,0
20250217,182000,134236425250,21950,21950,21950,21950,0
20250217,181900,134236425250,21950,21950,21950,21950,0
20250217,181800,134236425250,21950,21950,21950,21950,0
20250217,181700,134236425250,21950,21950,21950,21950,0
20250217,181600,134236425250,21950,21950,21950,21950,0
20250217,181500,134236425250,21950,21950,21950,21950,0
20250217,181400,134236425250,21950,21950,21950,21950,0
20250217,181300,134236425250,21950,21950,21950,21950,0
20250217,181200,134236425250,21950,21950,21950,21950,0
20250217,181100,134236425250,21950,21950,21950,21950,0
20250217,181000,134236425250,21950,21950,21950,21950,0
20250217,180900,134236425250,21950,21950,21950,21950,0
20250217,180800,134236425250,21950,21950,21950,21950,0
20250217,180700,134236425250,21950,21950,21950,21950,0
20250217,180600,134236425250,21950,21950,21950,21950,0
20250217,180500,134236425250,21950,21950,21950,21950,0
20250217,180400,134236425250,21950,21950,21950,21950,0
20250217,180300,134236425250,21950,21950,21950,21950,0
20250217,180200,134236425250,21950,21950,21950,21950,0
20250217,180100,134236425250,21950,21950,21950,21950,0
20250217,180000,134236425250,21950,21950,21950,21950,0
20250217,175900,134236425250,21950,21950,21950,21950,0
20250217,175800,134236425250,21950,21950,21950,21950,0
20250217,175700,134236425250,21950,21950,21950,21950,59282
20250217,175600,134236425250,21950,21950,21950,21950,0
20250217,175500,134236425250,21950,21950,21950,21950,0
20250217,175400,134236425250,21950,21950,21950,21950,0
20250217,175300,134236425250,21950,21950,21950,21950,0
20250217,175200,134236425250,21950,21950,21950,21950,0
20250217,175100,134236425250,21950,21950,21950,21950,0
20250217,175000,134236425250,21950,21950,21950,21950,0
20250217,174900,134236425250,21950,21950,21950,21950,0
20250217,174800,134236425250,21950,21950,21950,21950,0
20250217,174700,134236425250,21950,21950,21950,21950,0
20250217,174600,134236425250,21950,21950,21950,21950,0
20250217,174500,134236425250,21950,21950,21950,21950,0
20250217,174400,134236425250,21950,21950,21950,21950,0
20250217,174300,134236425250,21950,21950,21950,21950,0
20250217,174200,134236425250,21950,21950,21950,21950,0
20250217,174100,134236425250,21950,21950,21950,21950,0
20250217,174000,134236425250,21950,21950,21950,21950,0
20250217,173900,134236425250,21950,21950,21950,21950,0
20250217,173800,134236425250,21950,21950,21950,21950,0
20250217,173700,134236425250,21950,21950,21950,21950,0
20250217,173600,134236425250,21950,21950,21950,21950,0
20250217,173500,134236425250,21950,21950,21950,21950,0
20250217,173400,134236425250,21950,21950,21950,21950,0
20250217,173300,134236425250,21950,21950,21950,21950,0
20250217,173200,134236425250,21950,21950,21950,21950,0
20250217,173100,134236425250,21950,21950,21950,21950,0
20250217,173000,134236425250,21950,21950,21950,21950,0
20250217,172900,134236425250,21950,21950,21950,21950,0
20250217,172800,134236425250,21950,21950,21950,21950,0
20250217,172700,134236425250,21950,21950,21950,21950,59282
20250217,172600,134236425250,21950,21950,21950,21950,0
20250217,172500,134236425250,21950,21950,21950,21950,0
20250217,172400,134236425250,21950,21950,21950,21950,0
20250217,172300,134236425250,21950,21950,21950,21950,0
20250217,172200,134236425250,21950,21950,21950,21950,0
20250217,172100,134236425250,21950,21950,21950,21950,0
20250217,172000,134236425250,21950,21950,21950,21950,0
20250217,171900,134236425250,21950,21950,21950,21950,0
20250217,171800,134236425250,21950,21950,21950,21950,0
20250217,171700,134236425250,21950,21950,21950,21950,0
20250217,171600,134236425250,21950,21950,21950,21950,0
20250217,171500,134236425250,21950,21950,21950,21950,0
20250217,171400,134236425250,21950,21950,21950,21950,0
20250217,171300,134236425250,21950,21950,21950,21950,0
20250217,171200,134236425250,21950,21950,21950,21950,0
20250217,171100,134236425250,21950,21950,21950,21950,0
20250217,171000,134236425250,21950,21950,21950,21950,0
20250217,170900,134236425250,21950,21950,21950,21950,0
20250217,170800,134236425250,21950,21950,21950,21950,0
20250217,170700,134236425250,21950,21950,21950,21950,0
20250217,170600,134236425250,21950,21950,21950,21950,0
20250217,170500,134236425250,21950,21950,21950,21950,0
20250217,170400,134236425250,21950,21950,21950,21950,0
20250217,170300,134236425250,21950,21950,21950,21950,0
20250217,170200,134236425250,21950,21950,21950,21950,0
20250217,170100,134236425250,21950,21950,21950,21950,0
20250217,170000,134236425250,21950,21950,21950,21950,0
20250217,165900,134236425250,21950,21950,21950,21950,0
20250217,165800,134236425250,21950,21950,21950,21950,0
20250217,165700,134236425250,21950,21950,21950,21950,59282
20250217,165600,134236425250,21950,21950,21950,21950,0
20250217,165500,134236425250,21950,21950,21950,21950,0
20250217,165400,134236425250,21950,21950,21950,21950,0
20250217,165300,134236425250,21950,21950,21950,21950,0
20250217,165200,134236425250,21950,21950,21950,21950,0
20250217,165100,134236425250,21950,21950,21950,21950,0
20250217,165000,134236425250,21950,21950,21950,21950,0
20250217,164900,134236425250,21950,21950,21950,21950,0
20250217,164800,134236425250,21950,21950,21950,21950,0
20250217,164700,134236425250,21950,21950,21950,21950,0
20250217,164600,134236425250,21950,21950,21950,21950,0
20250217,164500,134236425250,21950,21950,21950,21950,0
20250217,164400,134236425250,21950,21950,21950,21950,0
20250217,164300,134236425250,21950,21950,21950,21950,0
20250217,164200,134236425250,21950,21950,21950,21950,0
20250217,164100,134236425250,21950,21950,21950,21950,0
20250217,164000,134236425250,21950,21950,21950,21950,0
20250217,163900,134236425250,21950,21950,21950,21950,0
20250217,163800,134236425250,21950,21950,21950,21950,0
20250217,163700,134236425250,21950,21950,21950,21950,0
20250217,163600,134236425250,21950,21950,21950,21950,0
20250217,163500,134236425250,21950,21950,21950,21950,0
20250217,163400,134236425250,21950,21950,21950,21950,0
20250217,163300,134236425250,21950,21950,21950,21950,0
20250217,163200,134236425250,21950,21950,21950,21950,0
20250217,163100,134236425250,21950,21950,21950,21950,0
20250217,163000,134236425250,21950,21950,21950,21950,0
20250217,162900,134236425250,21950,21950,21950,21950,0
20250217,162800,134236425250,21950,21950,21950,21950,0
20250217,162700,134236425250,21950,21950,21950,21950,59282
20250217,162600,134236425250,21950,21950,21950,21950,0
20250217,162500,134236425250,21950,21950,21950,21950,0
20250217,162400,134236425250,21950,21950,21950,21950,0
20250217,162300,134236425250,21950,21950,21950,21950,0
20250217,162200,134236425250,21950,21950,21950,21950,0
20250217,162100,134236425250,21950,21950,21950,21950,0
20250217,162000,134236425250,21950,21950,21950,21950,0
20250217,161900,134236425250,21950,21950,21950,21950,0
20250217,161800,134236425250,21950,21950,21950,21950,0
20250217,161700,134236425250,21950,21950,21950,21950,0
20250217,161600,134236425250,21950,21950,21950,21950,0
20250217,161500,134236425250,21950,21950,21950,21950,0
20250217,161400,134236425250,21950,21950,21950,21950,0
20250217,161300,134236425250,21950,21950,21950,21950,0
20250217,161200,134236425250,21950,21950,21950,21950,0
20250217,161100,134236425250,21950,21950,21950,21950,0
20250217,161000,134236425250,21950,21950,21950,21950,0
20250217,160900,134236425250,21950,21950,21950,21950,0
20250217,160800,134236425250,21950,21950,21950,21950,0
20250217,160700,134236425250,21950,21950,21950,21950,0
20250217,160600,134236425250,21950,21950,21950,21950,0
20250217,160500,134236425250,21950,21950,21950,21950,0
20250217,160400,134236425250,21950,21950,21950,21950,0
20250217,160300,134236425250,21950,21950,21950,21950,0
20250217,160200,134236425250,21950,21950,21950,21950,0
20250217,160100,134236425250,21950,21950,21950,21950,0
20250217,160000,134236425250,21950,21950,21950,21950,0
20250217,155900,134236425250,21950,21950,21950,21950,0
20250217,155800,134236425250,21950,21950,21950,21950,0
20250217,155700,134236425250,21950,21950,21950,21950,59282
20250217,155600,134236425250,21950,21950,21950,21950,0
20250217,155500,134236425250,21950,21950,21950,21950,0
20250217,155400,134236425250,21950,21950,21950,21950,0
20250217,155300,134236425250,21950,21950,21950,21950,0
20250217,155200,134236425250,21950,21950,21950,21950,0
20250217,155100,134236425250,21950,21950,21950,21950,0
20250217,155000,134236425250,21950,21950,21950,21950,0
20250217,154900,134236425250,21950,21950,21950,21950,0
20250217,154800,134236425250,21950,21950,21950,21950,0
20250217,154700,134236425250,21950,21950,21950,21950,0
20250217,154600,134236425250,21950,21950,21950,21950,0
20250217,154500,134236425250,21950,21950,21950,21950,0
20250217,154400,134236425250,21950,21950,21950,21950,0
20250217,154300,134236425250,21950,21950,21950,21950,0
20250217,154200,134236425250,21950,21950,21950,21950,0
20250217,154100,134236425250,21950,21950,21950,21950,0
20250217,154000,134236425250,21950,21950,21950,21950,0
20250217,153900,134236425250,21950,21950,21950,21950,0
20250217,153800,134236425250,21950,21950,21950,21950,0
20250217,153700,134236425250,21950,21950,21950,21950,0
20250217,153600,134236425250,21950,21950,21950,21950,0
20250217,153500,134236425250,21950,21950,21950,21950,0
20250217,153400,134236425250,21950,21950,21950,21950,0
20250217,153300,134236425250,21950,21950,21950,21950,0
20250217,153200,134236425250,21950,21950,21950,21950,0
20250217,153100,134236425250,21950,21950,21950,21950,0
20250217,153000,134236425250,21950,21950,21950,21950,59282
20250217,152900,132935185350,21600,21600,21600,21600,0
20250217,152800,132935185350,21600,21600,21600,21600,0
20250217,152700,132935185350,21600,21600,21600,21600,0
20250217,152600,132935185350,21600,21600,21600,21600,0
20250217,152500,132935185350,21600,21600,21600,21600,0
20250217,152400,132935185350,21600,21600,21600,21600,0
20250217,152300,132935185350,21600,21600,21600,21600,0
20250217,152200,132935185350,21600,21600,21600,21600,0
20250217,152100,132935185350,21600,21600,21600,21600,0
20250217,152000,132935185350,21600,21600,21600,21600,0
20250217,151900,132935185350,21600,21650,21700,21600,10623
20250217,151800,132705138400,21650,21650,21650,21550,3722
20250217,151700,132624745250,21600,21450,21700,21450,15814
20250217,151600,132283342550,21500,21500,21500,21450,4880
20250217,151500,132178512900,21500,21400,21500,21400,3033
20250217,151400,132113450200,21400,21350,21450,21300,2860
20250217,151300,132052267800,21400,21400,21450,21300,5444
20250217,151200,131936058500,21450,21400,21450,21350,2032
20250217,151100,131892569850,21450,21500,21500,21400,2720
20250217,151000,131834273850,21400,21450,21500,21400,1946
20250217,150900,131792485000,21450,21400,21500,21400,8588
20250217,150800,131608514950,21400,21400,21450,21350,3925
20250217,150700,131524553350,21400,21400,21400,21300,7440
20250217,150600,131365565200,21350,21500,21500,21350,5116
20250217,150500,131256171650,21500,21450,21500,21400,1974
20250217,150400,131213853200,21450,21400,21450,21400,2166
20250217,150300,131167431950,21450,21500,21500,21400,6413
20250217,150200,131030003500,21500,21450,21500,21450,1626
20250217,150100,130995106850,21400,21650,21650,21400,3983
20250217,150000,130909563350,21500,21650,21700,21500,10709
20250217,145900,130678656500,21650,21650,21700,21600,2978
20250217,145800,130614168800,21650,21750,21800,21650,3506
20250217,145700,130538019750,21750,21700,21850,21650,25399
20250217,145600,129985259500,21700,21550,21700,21500,9370
20250217,145500,129782624000,21550,21450,21550,21400,3926
20250217,145400,129698136450,21450,21350,21450,21300,4931
20250217,145300,129592732750,21350,21450,21450,21350,9401
20250217,145200,129391670750,21450,21450,21500,21400,4355
20250217,145100,129298247200,21450,21500,21550,21450,2706
20250217,145000,129240032200,21500,21500,21550,21450,3936
20250217,144900,129155474750,21500,21450,21550,21450,7263
20250217,144800,128999581750,21500,21700,21700,21450,8196
20250217,144700,128822759200,21700,21650,21700,21600,1954
20250217,144600,128780464750,21600,21700,21700,21450,10497
20250217,144500,128553822150,21700,21550,21700,21550,2024
20250217,144400,128510148200,21550,21650,21650,21550,3581
20250217,144300,128432762100,21700,21600,21700,21600,1833
20250217,144200,128393111450,21650,21600,21700,21600,1799
20250217,144100,128354245550,21600,21650,21700,21600,4811
20250217,144000,128250145600,21650,21500,21650,21500,6451
20250217,143900,128110740250,21550,21500,21550,21450,1907
20250217,143800,128069725700,21500,21450,21550,21400,2463
20250217,143700,128016806850,21500,21600,21600,21350,11209
20250217,143600,127776581800,21600,21600,21650,21500,2953
20250217,143500,127712829900,21550,21600,21650,21500,7124
20250217,143400,127559133650,21600,21650,21750,21600,3443
20250217,143300,127484528950,21650,21750,21800,21650,3907
20250217,143200,127399666350,21800,21700,21800,21700,1615
20250217,143100,127364572600,21700,21800,21850,21700,3257
20250217,143000,127293565500,21800,21750,21850,21750,3277
20250217,142900,127222140900,21800,21750,21850,21750,6531
20250217,142800,127079660500,21750,21700,21800,21650,4102
20250217,142700,126990556300,21700,21750,21750,21700,1145
20250217,142600,126965703350,21750,21800,21800,21700,1892
20250217,142500,126924580200,21750,21900,21900,21700,13533
20250217,142400,126629109000,21900,21700,21900,21650,16777
20250217,142300,126263350550,21700,21750,21750,21600,7755
20250217,142200,126095064000,21800,21600,21800,21550,7396
20250217,142100,125934584850,21600,21600,21600,21500,2883
20250217,142000,125872547850,21550,21700,21700,21500,2190
20250217,141900,125825314950,21650,21700,21700,21650,2940
20250217,141800,125761603300,21700,21600,21750,21600,7385
20250217,141700,125601721700,21600,21550,21600,21500,2257
20250217,141600,125553045700,21500,21550,21550,21500,863
20250217,141500,125534451300,21500,21500,21550,21500,2197
20250217,141400,125487211550,21500,21550,21600,21450,2020
20250217,141300,125443731200,21550,21600,21700,21550,1833
20250217,141200,125404132900,21550,21550,21650,21550,3674
20250217,141100,125324797400,21600,21700,21750,21550,4256
20250217,141000,125232609100,21700,21700,21750,21650,3051
20250217,140900,125166424650,21700,21700,21750,21650,4928
20250217,140800,125059511250,21700,21650,21700,21600,3657
20250217,140700,124980229400,21650,21650,21700,21600,5944
20250217,140600,124851555650,21650,21550,21650,21500,12509
20250217,140500,124581739250,21550,21400,21550,21400,1921
20250217,140400,124540470800,21400,21450,21450,21400,704
20250217,140300,124525392950,21450,21400,21450,21400,1092
20250217,140200,124502021700,21450,21500,21500,21400,927
20250217,140100,124482166200,21450,21450,21450,21400,1228
20250217,140000,124455827400,21500,21500,21550,21450,8404
20250217,135900,124275499650,21500,21500,21550,21500,4656
20250217,135800,124175388650,21450,21500,21500,21450,1431
20250217,135700,124144635200,21500,21400,21500,21400,4031
20250217,135600,124058209350,21350,21350,21400,21300,1167
20250217,135500,124033320850,21400,21400,21400,21350,103
20250217,135400,124031119600,21400,21400,21400,21250,15055
20250217,135300,123710943850,21400,21400,21450,21400,1360
20250217,135200,123681830950,21350,21400,21450,21350,2212
20250217,135100,123634504250,21400,21400,21450,21350,1639
20250217,135000,123599434100,21450,21250,21450,21250,8194
20250217,134900,123424794300,21300,21250,21300,21250,2019
20250217,134800,123381881400,21300,21300,21300,21200,2928
20250217,134700,123319669050,21300,21300,21350,21300,1131
20250217,134600,123295578700,21300,21300,21300,21250,2149
20250217,134500,123249807950,21300,21250,21300,21150,9282
20250217,134400,123053292750,21250,21250,21300,21200,5834
20250217,134300,122929382200,21250,21200,21250,21150,4362
20250217,134200,122836837700,21150,21150,21150,21100,3179
20250217,134100,122769607900,21100,21200,21200,21100,5342
20250217,134000,122656622400,21150,21100,21200,21050,4874
20250217,133900,122553684950,21150,21050,21150,21050,3588
20250217,133800,122478040850,21150,21250,21250,21000,26547
20250217,133700,121918116450,21250,21200,21250,21150,994
20250217,133600,121897032550,21150,21300,21350,21150,3055
20250217,133500,121832149400,21300,21200,21300,21150,4555
20250217,133400,121735678350,21200,21300,21400,21200,8372
20250217,133300,121557844900,21300,21500,21550,21300,2878
20250217,133200,121496223500,21550,21450,21600,21350,3643
20250217,133100,121417982600,21500,21500,21550,21400,3541
20250217,133000,121341953450,21550,21500,21600,21450,4201
20250217,132900,121251452850,21500,21450,21500,21450,1919
20250217,132800,121210206050,21450,21350,21500,21350,2782
20250217,132700,121150651400,21400,21350,21400,21300,3554
20250217,132600,121074862100,21300,21300,21350,21300,1923
20250217,132500,121033864100,21300,21300,21400,21300,2057
20250217,132400,120990041100,21400,21350,21400,21300,4533
20250217,132300,120893385450,21400,21400,21400,21350,2124
20250217,132200,120848026850,21400,21450,21450,21350,1678
20250217,132100,120812190550,21350,21500,21550,21350,4768
20250217,132000,120710140500,21500,21500,21550,21400,2637
20250217,131900,120653460650,21550,21450,21550,21450,1538
20250217,131800,120620431850,21500,21550,21600,21450,1836
20250217,131700,120580987000,21650,21550,21650,21500,5342
20250217,131600,120465872000,21500,21550,21550,21300,6478
20250217,131500,120327049350,21600,21700,21700,21500,2233
20250217,131400,120278743450,21700,21650,21800,21500,41433
20250217,131300,119379842200,21650,21500,21700,21450,13725
20250217,131200,119083465500,21450,21350,21500,21300,2616
20250217,131100,119027381400,21350,21450,21450,21350,4890
20250217,131000,118922777800,21450,21200,21450,21200,9090
20250217,130900,118728438450,21200,21300,21300,21200,3027
20250217,130800,118664133750,21300,21350,21350,21250,1822
20250217,130700,118625292900,21300,21300,21350,21250,9366
20250217,130600,118425945650,21300,21350,21350,21300,877
20250217,130500,118407231050,21300,21250,21450,21250,5040
20250217,130400,118299760050,21250,21300,21350,21250,4254
20250217,130300,118209125950,21350,21400,21400,21300,4647
20250217,130200,118110020600,21350,21450,21450,21350,3043
20250217,130100,118044981950,21450,21500,21500,21450,861
20250217,130000,118026502100,21500,21350,21500,21350,1153
20250217,125900,118001775950,21400,21400,21450,21400,1574
20250217,125800,117968086850,21400,21450,21500,21400,1854
20250217,125700,117928369300,21450,21400,21550,21350,8528
20250217,125600,117745813500,21400,21400,21450,21350,5478
20250217,125500,117628539150,21400,21450,21500,21400,4050
20250217,125400,117541770500,21450,21400,21550,21400,3303
20250217,125300,117470861850,21450,21450,21500,21400,6287
20250217,125200,117335967350,21500,21550,21600,21450,11944
20250217,125100,117079024550,21550,21550,21650,21550,1351
20250217,125000,117049864050,21600,21650,21650,21550,2003
20250217,124900,117006627450,21650,21600,21700,21600,9208
20250217,124800,116807425650,21600,21600,21650,21600,2942
20250217,124700,116743841350,21650,21650,21650,21600,2061
20250217,124600,116699290450,21650,21700,21700,21650,2589
20250217,124500,116643202400,21700,21600,21700,21600,2814
20250217,124400,116582254600,21650,21650,21650,21550,1815
20250217,124300,116543044350,21650,21600,21650,21600,516
20250217,124200,116531898250,21600,21550,21600,21550,1538
20250217,124100,116498695500,21600,21600,21650,21550,690
20250217,124000,116483791500,21650,21600,21650,21600,1793
20250217,123900,116445022150,21650,21550,21650,21550,6443
20250217,123800,116306075450,21550,21600,21650,21500,9524
20250217,123700,116100709500,21600,21600,21650,21600,903
20250217,123600,116081171900,21650,21700,21700,21600,506
20250217,123500,116070204250,21700,21750,21750,21600,1536
20250217,123400,116036895400,21750,21800,21800,21700,2317
20250217,123300,115986493350,21800,21600,21800,21600,4803
20250217,123200,115882163550,21650,21600,21650,21550,4195
20250217,123100,115791581450,21600,21650,21700,21600,3511
20250217,123000,115715478250,21700,21650,21700,21550,16595
20250217,122900,115357628700,21650,21650,21700,21550,1263
20250217,122800,115330334800,21600,21600,21700,21550,15788
20250217,122700,114989671750,21600,21650,21650,21550,2454
20250217,122600,114936650350,21550,21600,21650,21550,3661
20250217,122500,114857564450,21650,21600,21700,21600,833
20250217,122400,114839529600,21600,21650,21800,21600,4754
20250217,122300,114736447050,21700,21650,21750,21600,3768
20250217,122200,114654862900,21650,21700,21700,21650,1828
20250217,122100,114615259150,21700,21700,21750,21700,656
20250217,122000,114601019750,21700,21700,21750,21700,1136
20250217,121900,114576359400,21750,21700,21750,21650,3642
20250217,121800,114497259700,21700,21650,21700,21550,13900
20250217,121700,114196771550,21650,21700,21850,21650,10755
20250217,121600,113963466300,21700,21850,21850,21700,8795
20250217,121500,113772386000,21850,21800,21900,21750,3118
20250217,121400,113704265900,21800,21900,21950,21750,17719
20250217,121300,113317950200,21900,21900,22000,21850,1527
20250217,121200,113284455200,21850,22000,22000,21850,6559
20250217,121100,113140954950,22000,22000,22050,21900,5788
20250217,121000,113013773400,22050,22000,22050,21950,1379
20250217,120900,112983402050,22000,22000,22050,21900,3950
20250217,120800,112896596900,22000,21900,22000,21900,6890
20250217,120700,112745577650,21900,21850,21950,21850,2807
20250217,120600,112684163000,21900,21900,21900,21850,1725
20250217,120500,112646422450,21900,21850,21950,21850,2687
20250217,120400,112587646200,21850,21950,21950,21850,3127
20250217,120300,112519196850,21900,21950,21950,21850,3715
20250217,120200,112437864250,21900,21900,21900,21850,2360
20250217,120100,112386228400,21900,21900,21950,21900,1810
20250217,120000,112346583250,21950,21900,21950,21900,2986
20250217,115900,112281167500,21900,21950,22000,21900,3482
20250217,115800,112204785100,22000,22100,22150,21950,4458
20250217,115700,112106643000,22100,21950,22100,21950,1151
20250217,115600,112081286550,21950,22050,22100,21950,8730
20250217,115500,111888783500,22000,21950,22050,21900,11222
20250217,115400,111642009300,21950,21950,22000,21950,3133
20250217,115300,111573236100,21950,21950,22050,21900,8636
20250217,115200,111383536800,21900,22100,22100,21900,11200
20250217,115100,111137730650,22100,22150,22200,22050,8142
20250217,115000,110957762900,22200,22250,22250,22150,1890
20250217,114900,110915805750,22250,22250,22300,22200,1358
20250217,114800,110885624050,22200,22200,22250,22150,1197
20250217,114700,110859049550,22200,22300,22350,22200,4398
20250217,114600,110761146850,22300,22400,22400,22300,5184
20250217,114500,110645250900,22350,22350,22400,22300,5187
20250217,114400,110529262250,22350,22250,22400,22150,10981
20250217,114300,110284115550,22250,22300,22300,22150,10182
20250217,114200,110057788200,22250,22300,22350,22250,3777
20250217,114100,109973581400,22300,22250,22350,22250,6284
20250217,114000,109833474300,22250,22350,22350,22200,4347
20250217,113900,109736641300,22350,22200,22350,22200,11188
20250217,113800,109487319700,22200,22150,22200,22100,3557
20250217,113700,109408498800,22200,22150,22200,22100,3535
20250217,113600,109330073000,22100,22100,22150,22000,10518
20250217,113500,109097966700,22050,22100,22100,22000,9243
20250217,113400,108894165600,22100,22150,22200,22050,5363
20250217,113300,108775527150,22150,22150,22150,22100,3231
20250217,113200,108704061250,22150,22150,22200,22100,3103
20250217,113100,108635276500,22200,22200,22250,22100,2473
20250217,113000,108580410150,22250,22100,22250,22050,9857
20250217,112900,108361852250,22100,22100,22150,22000,12402
20250217,112800,108088237500,22150,22250,22250,22100,14588
20250217,112700,107765230200,22300,22300,22450,22250,12617
20250217,112600,107483597200,22300,22350,22400,22250,12026
20250217,112500,107214883600,22350,22350,22400,22250,5046
20250217,112400,107102093600,22350,22200,22350,22150,10402
20250217,112300,106870547300,22250,22200,22300,22150,14122
20250217,112200,106556908350,22150,22300,22350,22150,11960
20250217,112100,106290913350,22350,22450,22500,22300,11647
20250217,112000,106029780650,22400,22250,22450,22200,13171
20250217,111900,105735591250,22300,22300,22400,22150,13978
20250217,111800,105424666250,22300,22350,22450,22250,10144
20250217,111700,105197989000,22300,22400,22450,22200,26910
20250217,111600,104597290200,22350,22550,22550,22350,26534
20250217,111500,104002450000,22550,22250,22600,22250,59563
20250217,111400,102664714400,22300,22300,22500,22250,58470
20250217,111300,101355681600,22300,22050,22350,22050,35038
20250217,111200,100578070100,22050,21850,22050,21850,4464
20250217,111100,100479707050,22050,22100,22150,21850,25477
20250217,111000,99917597650,22100,21900,22150,21850,13210
20250217,110900,99627190100,21900,22050,22050,21900,10550
20250217,110800,99395322100,22000,21850,22150,21850,44590
20250217,110700,98414288500,21850,21900,21950,21800,4526
20250217,110600,98315294750,21900,21850,22000,21800,16769
20250217,110500,97947252900,21900,21800,21950,21650,9066
20250217,110400,97749571600,21850,21950,21950,21800,7786
20250217,110300,97579215250,21900,21750,21950,21750,9166
20250217,110200,97378795900,21850,21750,21850,21700,3751
20250217,110100,97297113950,21800,21800,22000,21750,26464
20250217,110000,96717458200,21800,21700,21900,21700,13666
20250217,105900,96419164450,21700,21650,21800,21550,8406
20250217,105800,96236565450,21650,21650,21700,21550,9140
20250217,105700,96039000600,21650,21650,21700,21600,2640
20250217,105600,95981874600,21650,21700,21800,21600,9242
20250217,105500,95781350800,21700,21600,21700,21550,4528
20250217,105400,95683582200,21600,21800,21850,21600,12392
20250217,105300,95414298300,21850,21750,21900,21700,27092
20250217,105200,94823270450,21750,21650,21750,21550,6938
20250217,105100,94672853150,21650,21600,21650,21550,3132
20250217,105000,94605288000,21550,21650,21750,21550,12974
20250217,104900,94324341350,21650,21500,21650,21450,3239
20250217,104800,94254440550,21500,21550,21550,21450,1533
20250217,104700,94221486750,21600,21750,21750,21450,10683
20250217,104600,93990986000,21750,21550,21750,21450,14378
20250217,104500,93679603950,21550,21550,21750,21500,37622
20250217,104400,92864657300,21550,21200,21550,21200,23337
20250217,104300,92365763750,21200,21250,21250,21200,3451
20250217,104200,92292438100,21200,21200,21300,21150,2818
20250217,104100,92232624050,21200,21250,21300,21150,5070
20250217,104000,92125015300,21250,21100,21300,21050,8596
20250217,103900,91942818850,21050,21000,21100,21000,26961
20250217,103800,91375827000,21050,21100,21150,21000,11733
20250217,103700,91128571050,21100,21100,21150,21000,7328
20250217,103600,90974048250,21050,21250,21250,21050,24592
20250217,103500,90454428500,21250,21300,21300,21150,12722
20250217,103400,90184515600,21300,21350,21400,21200,11538
20250217,103300,89939010850,21300,21500,21500,21250,13105
20250217,103200,89659512300,21500,21550,21550,21450,5053
20250217,103100,89550944850,21550,21550,21550,21500,3931
20250217,103000,89466395750,21500,21550,21600,21500,3050
20250217,102900,89400706850,21550,21650,21700,21550,7377
20250217,102800,89241120250,21650,21550,21700,21500,9328
20250217,102700,89039661750,21550,21400,21550,21400,4979
20250217,102600,88932636350,21400,21450,21500,21400,6024
20250217,102500,88803353450,21400,21300,21500,21250,7312
20250217,102400,88647177900,21300,21400,21400,21300,4921
20250217,102300,88542173000,21350,21450,21500,21300,10934
20250217,102200,88308588950,21450,21600,21600,21450,4855
20250217,102100,88204154400,21600,21450,21650,21350,12603
20250217,102000,87933801800,21450,21450,21600,21400,10253
20250217,101900,87713595250,21400,21550,21550,21300,34794
20250217,101800,86969832300,21500,21600,21700,21500,13539
20250217,101700,86677565500,21600,21600,21700,21550,8023
20250217,101600,86504080000,21650,21700,21750,21500,21966
20250217,101500,86030246550,21700,21650,21950,21600,16396
20250217,101400,85672889300,21650,21950,22000,21600,31593
20250217,101300,84986057650,22000,22150,22150,21700,45604
20250217,101200,83988030300,22100,21900,22200,21850,49641
20250217,101100,82891292050,21850,22400,22500,21800,90919
20250217,101000,80871126700,22400,21850,22450,21600,189862
20250217,100900,76661829550,21850,21900,22000,21400,97079
20250217,100800,74546037500,21950,21700,21950,21400,85178
20250217,100700,72694927650,21700,21150,21750,21150,70323
20250217,100600,71182032700,21150,21250,21300,21150,18396
20250217,100500,70791236750,21250,21100,21350,21050,20466
20250217,100400,70356848650,21150,21050,21150,21000,3811
20250217,100300,70276497650,21050,20950,21100,20900,4971
20250217,100200,70172021400,20900,20950,21050,20800,9309
20250217,100100,69977387050,20900,20900,20950,20800,9002
20250217,100000,69789523200,20900,21150,21200,20700,39829
20250217,095900,68955584300,21200,21350,21350,21100,14318
20250217,095800,68652043850,21300,21100,21350,21050,11397
20250217,095700,68410147450,21100,21050,21250,21050,8024
20250217,095600,68240712450,21050,21450,21450,21000,28884
20250217,095500,67626399900,21450,21150,21450,21100,61648
20250217,095400,66310400800,21150,21250,21300,21000,32345
20250217,095300,65626611750,21250,21300,21300,21000,38270
20250217,095200,64816404900,21300,20850,21350,20850,59547
20250217,095100,63558714450,20900,20600,20900,20600,9997
20250217,095000,63351356750,20600,20800,20800,20600,8033
20250217,094900,63185095600,20750,20700,20800,20650,7436
20250217,094800,63031033850,20700,20750,20800,20600,12539
20250217,094700,62771922050,20800,20950,20950,20750,18504
20250217,094600,62386623800,20900,20950,21100,20850,31386
20250217,094500,61728792850,20950,20750,21000,20750,37909
20250217,094400,60936893500,20800,20700,20800,20650,33186
20250217,094300,60249270700,20650,20600,20650,20550,18223
20250217,094200,59873609350,20600,20400,20600,20400,13164
20250217,094100,59603931250,20450,20500,20500,20400,8093
20250217,094000,59438155850,20500,20500,20550,20450,10816
20250217,093900,59216491950,20500,20450,20500,20400,5736
20250217,093800,59099177450,20450,20400,20450,20350,3151
20250217,093700,59034951350,20350,20500,20500,20350,5462
20250217,093600,58923431650,20450,20500,20550,20400,9191
20250217,093500,58735240450,20500,20400,20550,20350,14749
20250217,093400,58433686650,20350,20250,20400,20250,5151
20250217,093300,58328978250,20250,20300,20300,20200,29813
20250217,093200,57725780050,20250,20400,20500,20250,18382
20250217,093100,57350705350,20400,20500,20550,20400,9620
20250217,093000,57153945950,20500,20550,20650,20450,33808
20250217,092900,56459060650,20550,20300,20600,20300,30975
20250217,092800,55825783650,20300,20400,20450,20250,23637
20250217,092700,55345090450,20450,20400,20500,20250,52005
20250217,092600,54287142100,20400,20500,20550,20400,25978
20250217,092500,53755437700,20500,20600,20600,20350,55939
20250217,092400,52610435750,20600,20650,20700,20550,19202
20250217,092300,52214375850,20600,20800,20800,20500,61359
20250217,092200,50949205050,20750,20800,20800,20700,29417
20250217,092100,50339354700,20750,20950,21050,20700,52722
20250217,092000,49241695550,21000,21000,21200,20900,14968
20250217,091900,48927428450,21000,21000,21250,20950,27630
20250217,091800,48344047900,21050,21050,21100,20850,46759
20250217,091700,47364771100,21000,21400,21450,20900,77461
20250217,091600,45730871050,21400,21650,21650,21250,31360
20250217,091500,45059376300,21600,21250,21650,21250,52375
20250217,091400,43937111600,21250,21450,21500,21250,29285
20250217,091300,43311418200,21400,21500,21600,21200,54717
20250217,091200,42140401200,21450,21500,21700,21300,64211
20250217,091100,40758755300,21600,21500,22000,21150,146264
20250217,091000,37600804750,21400,21500,22100,21350,341723
20250217,090900,30138928200,21450,21350,21500,21150,36339
20250217,090800,29363522150,21350,21400,21500,20950,64320
20250217,090700,28003744450,21400,21250,21600,21150,114460
20250217,090600,25556407750,21300,21400,21500,20900,98601
20250217,090500,23471953200,21400,20850,21600,20800,163547
20250217,090400,19983045450,20850,21400,21500,20700,134650
20250217,090300,17164061450,21400,20700,21600,20700,332462
20250217,090200,10099227950,20700,20900,21050,20700,483410
20250217,090100,0,18560,18560,18560,18560,0
20250217,090000,0,18560,18560,18560,18560,0