KissMeData/009470/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,185400,5426481950,43100,43100,43100,43100,2917
20250217,185300,5426481950,43100,43100,43100,43100,0
20250217,185200,5426481950,43100,43100,43100,43100,0
20250217,185100,5426481950,43100,43100,43100,43100,0
20250217,185000,5426481950,43100,43100,43100,43100,0
20250217,184900,5426481950,43100,43100,43100,43100,0
20250217,184800,5426481950,43100,43100,43100,43100,0
20250217,184700,5426481950,43100,43100,43100,43100,0
20250217,184600,5426481950,43100,43100,43100,43100,0
20250217,184500,5426481950,43100,43100,43100,43100,0
20250217,184400,5426481950,43100,43100,43100,43100,0
20250217,184300,5426481950,43100,43100,43100,43100,0
20250217,184200,5426481950,43100,43100,43100,43100,0
20250217,184100,5426481950,43100,43100,43100,43100,0
20250217,184000,5426481950,43100,43100,43100,43100,0
20250217,183900,5426481950,43100,43100,43100,43100,0
20250217,183800,5426481950,43100,43100,43100,43100,0
20250217,183700,5426481950,43100,43100,43100,43100,0
20250217,183600,5426481950,43100,43100,43100,43100,0
20250217,183500,5426481950,43100,43100,43100,43100,0
20250217,183400,5426481950,43100,43100,43100,43100,0
20250217,183300,5426481950,43100,43100,43100,43100,0
20250217,183200,5426481950,43100,43100,43100,43100,0
20250217,183100,5426481950,43100,43100,43100,43100,0
20250217,183000,5426481950,43100,43100,43100,43100,0
20250217,182900,5426481950,43100,43100,43100,43100,0
20250217,182800,5426481950,43100,43100,43100,43100,0
20250217,182700,5426481950,43100,43100,43100,43100,0
20250217,182600,5426481950,43100,43100,43100,43100,0
20250217,182500,5426481950,43100,43100,43100,43100,0
20250217,182400,5426481950,43100,43100,43100,43100,2917
20250217,182300,5426481950,43100,43100,43100,43100,0
20250217,182200,5426481950,43100,43100,43100,43100,0
20250217,182100,5426481950,43100,43100,43100,43100,0
20250217,182000,5426481950,43100,43100,43100,43100,0
20250217,181900,5426481950,43100,43100,43100,43100,0
20250217,181800,5426481950,43100,43100,43100,43100,0
20250217,181700,5426481950,43100,43100,43100,43100,0
20250217,181600,5426481950,43100,43100,43100,43100,0
20250217,181500,5426481950,43100,43100,43100,43100,0
20250217,181400,5426481950,43100,43100,43100,43100,0
20250217,181300,5426481950,43100,43100,43100,43100,0
20250217,181200,5426481950,43100,43100,43100,43100,0
20250217,181100,5426481950,43100,43100,43100,43100,0
20250217,181000,5426481950,43100,43100,43100,43100,0
20250217,180900,5426481950,43100,43100,43100,43100,0
20250217,180800,5426481950,43100,43100,43100,43100,0
20250217,180700,5426481950,43100,43100,43100,43100,0
20250217,180600,5426481950,43100,43100,43100,43100,0
20250217,180500,5426481950,43100,43100,43100,43100,0
20250217,180400,5426481950,43100,43100,43100,43100,0
20250217,180300,5426481950,43100,43100,43100,43100,0
20250217,180200,5426481950,43100,43100,43100,43100,0
20250217,180100,5426481950,43100,43100,43100,43100,0
20250217,180000,5426481950,43100,43100,43100,43100,0
20250217,175900,5426481950,43100,43100,43100,43100,0
20250217,175800,5426481950,43100,43100,43100,43100,0
20250217,175700,5426481950,43100,43100,43100,43100,0
20250217,175600,5426481950,43100,43100,43100,43100,0
20250217,175500,5426481950,43100,43100,43100,43100,0
20250217,175400,5426481950,43100,43100,43100,43100,2917
20250217,175300,5426481950,43100,43100,43100,43100,0
20250217,175200,5426481950,43100,43100,43100,43100,0
20250217,175100,5426481950,43100,43100,43100,43100,0
20250217,175000,5426481950,43100,43100,43100,43100,0
20250217,174900,5426481950,43100,43100,43100,43100,0
20250217,174800,5426481950,43100,43100,43100,43100,0
20250217,174700,5426481950,43100,43100,43100,43100,0
20250217,174600,5426481950,43100,43100,43100,43100,0
20250217,174500,5426481950,43100,43100,43100,43100,0
20250217,174400,5426481950,43100,43100,43100,43100,0
20250217,174300,5426481950,43100,43100,43100,43100,0
20250217,174200,5426481950,43100,43100,43100,43100,0
20250217,174100,5426481950,43100,43100,43100,43100,0
20250217,174000,5426481950,43100,43100,43100,43100,0
20250217,173900,5426481950,43100,43100,43100,43100,0
20250217,173800,5426481950,43100,43100,43100,43100,0
20250217,173700,5426481950,43100,43100,43100,43100,0
20250217,173600,5426481950,43100,43100,43100,43100,0
20250217,173500,5426481950,43100,43100,43100,43100,0
20250217,173400,5426481950,43100,43100,43100,43100,0
20250217,173300,5426481950,43100,43100,43100,43100,0
20250217,173200,5426481950,43100,43100,43100,43100,0
20250217,173100,5426481950,43100,43100,43100,43100,0
20250217,173000,5426481950,43100,43100,43100,43100,0
20250217,172900,5426481950,43100,43100,43100,43100,0
20250217,172800,5426481950,43100,43100,43100,43100,0
20250217,172700,5426481950,43100,43100,43100,43100,0
20250217,172600,5426481950,43100,43100,43100,43100,0
20250217,172500,5426481950,43100,43100,43100,43100,0
20250217,172400,5426481950,43100,43100,43100,43100,2917
20250217,172300,5426481950,43100,43100,43100,43100,0
20250217,172200,5426481950,43100,43100,43100,43100,0
20250217,172100,5426481950,43100,43100,43100,43100,0
20250217,172000,5426481950,43100,43100,43100,43100,0
20250217,171900,5426481950,43100,43100,43100,43100,0
20250217,171800,5426481950,43100,43100,43100,43100,0
20250217,171700,5426481950,43100,43100,43100,43100,0
20250217,171600,5426481950,43100,43100,43100,43100,0
20250217,171500,5426481950,43100,43100,43100,43100,0
20250217,171400,5426481950,43100,43100,43100,43100,0
20250217,171300,5426481950,43100,43100,43100,43100,0
20250217,171200,5426481950,43100,43100,43100,43100,0
20250217,171100,5426481950,43100,43100,43100,43100,0
20250217,171000,5426481950,43100,43100,43100,43100,0
20250217,170900,5426481950,43100,43100,43100,43100,0
20250217,170800,5426481950,43100,43100,43100,43100,0
20250217,170700,5426481950,43100,43100,43100,43100,0
20250217,170600,5426481950,43100,43100,43100,43100,0
20250217,170500,5426481950,43100,43100,43100,43100,0
20250217,170400,5426481950,43100,43100,43100,43100,0
20250217,170300,5426481950,43100,43100,43100,43100,0
20250217,170200,5426481950,43100,43100,43100,43100,0
20250217,170100,5426481950,43100,43100,43100,43100,0
20250217,170000,5426481950,43100,43100,43100,43100,0
20250217,165900,5426481950,43100,43100,43100,43100,0
20250217,165800,5426481950,43100,43100,43100,43100,0
20250217,165700,5426481950,43100,43100,43100,43100,0
20250217,165600,5426481950,43100,43100,43100,43100,0
20250217,165500,5426481950,43100,43100,43100,43100,0
20250217,165400,5426481950,43100,43100,43100,43100,2917
20250217,165300,5426481950,43100,43100,43100,43100,0
20250217,165200,5426481950,43100,43100,43100,43100,0
20250217,165100,5426481950,43100,43100,43100,43100,0
20250217,165000,5426481950,43100,43100,43100,43100,0
20250217,164900,5426481950,43100,43100,43100,43100,0
20250217,164800,5426481950,43100,43100,43100,43100,0
20250217,164700,5426481950,43100,43100,43100,43100,0
20250217,164600,5426481950,43100,43100,43100,43100,0
20250217,164500,5426481950,43100,43100,43100,43100,0
20250217,164400,5426481950,43100,43100,43100,43100,0
20250217,164300,5426481950,43100,43100,43100,43100,0
20250217,164200,5426481950,43100,43100,43100,43100,0
20250217,164100,5426481950,43100,43100,43100,43100,0
20250217,164000,5426481950,43100,43100,43100,43100,0
20250217,163900,5426481950,43100,43100,43100,43100,0
20250217,163800,5426481950,43100,43100,43100,43100,0
20250217,163700,5426481950,43100,43100,43100,43100,0
20250217,163600,5426481950,43100,43100,43100,43100,0
20250217,163500,5426481950,43100,43100,43100,43100,0
20250217,163400,5426481950,43100,43100,43100,43100,0
20250217,163300,5426481950,43100,43100,43100,43100,0
20250217,163200,5426481950,43100,43100,43100,43100,0
20250217,163100,5426481950,43100,43100,43100,43100,0
20250217,163000,5426481950,43100,43100,43100,43100,0
20250217,162900,5426481950,43100,43100,43100,43100,0
20250217,162800,5426481950,43100,43100,43100,43100,0
20250217,162700,5426481950,43100,43100,43100,43100,0
20250217,162600,5426481950,43100,43100,43100,43100,0
20250217,162500,5426481950,43100,43100,43100,43100,0
20250217,162400,5426481950,43100,43100,43100,43100,2917
20250217,162300,5426481950,43100,43100,43100,43100,0
20250217,162200,5426481950,43100,43100,43100,43100,0
20250217,162100,5426481950,43100,43100,43100,43100,0
20250217,162000,5426481950,43100,43100,43100,43100,0
20250217,161900,5426481950,43100,43100,43100,43100,0
20250217,161800,5426481950,43100,43100,43100,43100,0
20250217,161700,5426481950,43100,43100,43100,43100,0
20250217,161600,5426481950,43100,43100,43100,43100,0
20250217,161500,5426481950,43100,43100,43100,43100,0
20250217,161400,5426481950,43100,43100,43100,43100,0
20250217,161300,5426481950,43100,43100,43100,43100,0
20250217,161200,5426481950,43100,43100,43100,43100,0
20250217,161100,5426481950,43100,43100,43100,43100,0
20250217,161000,5426481950,43100,43100,43100,43100,0
20250217,160900,5426481950,43100,43100,43100,43100,0
20250217,160800,5426481950,43100,43100,43100,43100,0
20250217,160700,5426481950,43100,43100,43100,43100,0
20250217,160600,5426481950,43100,43100,43100,43100,0
20250217,160500,5426481950,43100,43100,43100,43100,0
20250217,160400,5426481950,43100,43100,43100,43100,0
20250217,160300,5426481950,43100,43100,43100,43100,0
20250217,160200,5426481950,43100,43100,43100,43100,0
20250217,160100,5426481950,43100,43100,43100,43100,0
20250217,160000,5426481950,43100,43100,43100,43100,0
20250217,155900,5426481950,43100,43100,43100,43100,0
20250217,155800,5426481950,43100,43100,43100,43100,0
20250217,155700,5426481950,43100,43100,43100,43100,0
20250217,155600,5426481950,43100,43100,43100,43100,0
20250217,155500,5426481950,43100,43100,43100,43100,0
20250217,155400,5426481950,43100,43100,43100,43100,2917
20250217,155300,5426481950,43100,43100,43100,43100,0
20250217,155200,5426481950,43100,43100,43100,43100,0
20250217,155100,5426481950,43100,43100,43100,43100,0
20250217,155000,5426481950,43100,43100,43100,43100,0
20250217,154900,5426481950,43100,43100,43100,43100,0
20250217,154800,5426481950,43100,43100,43100,43100,0
20250217,154700,5426481950,43100,43100,43100,43100,0
20250217,154600,5426481950,43100,43100,43100,43100,0
20250217,154500,5426481950,43100,43100,43100,43100,0
20250217,154400,5426481950,43100,43100,43100,43100,0
20250217,154300,5426481950,43100,43100,43100,43100,0
20250217,154200,5426481950,43100,43100,43100,43100,0
20250217,154100,5426481950,43100,43100,43100,43100,0
20250217,154000,5426481950,43100,43100,43100,43100,0
20250217,153900,5426481950,43100,43100,43100,43100,0
20250217,153800,5426481950,43100,43100,43100,43100,0
20250217,153700,5426481950,43100,43100,43100,43100,0
20250217,153600,5426481950,43100,43100,43100,43100,0
20250217,153500,5426481950,43100,43100,43100,43100,0
20250217,153400,5426481950,43100,43100,43100,43100,0
20250217,153300,5426481950,43100,43100,43100,43100,0
20250217,153200,5426481950,43100,43100,43100,43100,0
20250217,153100,5426481950,43100,43100,43100,43100,0
20250217,153000,5426481950,43100,43100,43100,43100,2917
20250217,152900,5300759250,43150,43150,43150,43150,0
20250217,152800,5300759250,43150,43150,43150,43150,0
20250217,152700,5300759250,43150,43150,43150,43150,0
20250217,152600,5300759250,43150,43150,43150,43150,0
20250217,152500,5300759250,43150,43150,43150,43150,0
20250217,152400,5300759250,43150,43150,43150,43150,0
20250217,152300,5300759250,43150,43150,43150,43150,0
20250217,152200,5300759250,43150,43150,43150,43150,0
20250217,152100,5300759250,43150,43150,43150,43150,0
20250217,152000,5300759250,43150,43150,43150,43150,0
20250217,151900,5300759250,43150,43150,43200,43050,354
20250217,151800,5285482650,43150,43150,43250,43050,1461
20250217,151700,5222510200,42950,43050,43200,42950,1819
20250217,151600,5144066550,43000,43050,43100,43000,964
20250217,151500,5102546100,43050,43050,43100,43050,556
20250217,151400,5078608250,43100,43100,43100,43050,164
20250217,151300,5071540150,43100,43100,43100,43100,60
20250217,151200,5068954150,43100,43100,43100,43050,48
20250217,151100,5066887200,43100,43100,43100,43100,207
20250217,151000,5057965500,43100,43150,43150,43050,448
20250217,150900,5038671000,43150,43100,43150,43100,246
20250217,150800,5028064900,43100,43100,43150,43050,356
20250217,150700,5012719550,43150,43150,43200,43100,334
20250217,150600,4998307700,43150,43100,43150,43050,445
20250217,150500,4979118650,43100,43100,43100,43050,177
20250217,150400,4971490300,43050,43100,43100,43000,245
20250217,150300,4960938700,43150,43050,43150,43000,927
20250217,150200,4921011300,42950,42700,43000,42700,974
20250217,150100,4879243500,42750,42600,42750,42600,202
20250217,150000,4870630600,42600,42650,42650,42600,123
20250217,145900,4865385750,42700,42700,42700,42700,109
20250217,145800,4860731450,42750,42750,42750,42750,5
20250217,145700,4860517700,42750,42750,42750,42700,80
20250217,145600,4857101000,42750,42700,42750,42700,25
20250217,145500,4856033200,42800,42850,42850,42800,13
20250217,145400,4855476400,42800,42750,42800,42750,25
20250217,145300,4854406700,42700,42700,42750,42700,893
20250217,145200,4816246150,42700,42750,42750,42700,516
20250217,145100,4794212550,42800,42900,42900,42750,224
20250217,145000,4784631300,42900,42900,42900,42800,614
20250217,144900,4758321450,42900,42850,42950,42850,757
20250217,144800,4725855250,42900,42950,42950,42850,109
20250217,144700,4721183900,42950,42900,42950,42900,156
20250217,144600,4714483750,42950,42950,43000,42950,416
20250217,144500,4696616350,42950,43000,43000,42800,607
20250217,144400,4670609750,43050,43050,43050,43000,574
20250217,144300,4645910550,43000,42750,43050,42750,2172
20250217,144200,4552681350,42800,42800,42800,42750,369
20250217,144100,4536899300,42750,42700,42750,42700,299
20250217,144000,4524122050,42700,42750,42750,42700,34
20250217,143900,4522669800,42750,42700,42750,42700,23
20250217,143800,4521687500,42750,42750,42750,42750,50
20250217,143700,4519550000,42700,42600,42700,42600,392
20250217,143600,4502821350,42600,42700,42700,42600,248
20250217,143500,4492248950,42650,42700,42700,42650,25
20250217,143400,4491182400,42700,42700,42700,42700,44
20250217,143300,4489303600,42700,42650,42700,42650,391
20250217,143200,4472608950,42650,42650,42700,42650,73
20250217,143100,4469495250,42700,42650,42700,42650,91
20250217,143000,4465611150,42700,42700,42700,42700,5
20250217,142900,4465397650,42700,42700,42700,42700,8
20250217,142800,4465056050,42650,42650,42700,42650,25
20250217,142700,4463989550,42700,42600,42700,42600,89
20250217,142600,4460196800,42600,42700,42700,42600,305
20250217,142500,4447190100,42700,42700,42700,42650,63
20250217,142400,4444502500,42750,42700,42750,42700,14
20250217,142300,4443904250,42750,42750,42750,42750,5
20250217,142200,4443690500,42750,42750,42750,42600,119
20250217,142100,4438615750,42800,42700,42800,42700,307
20250217,142000,4425485050,42700,42700,42700,42700,10
20250217,141900,4425058050,42650,42700,42700,42650,135
20250217,141800,4419298550,42700,42650,42750,42650,19
20250217,141700,4418487500,42750,42750,42750,42650,112
20250217,141600,4413706800,42750,42700,42800,42700,128
20250217,141500,4408231600,42800,42750,42800,42700,84
20250217,141400,4404643350,42800,42750,42800,42750,212
20250217,141300,4395579900,42650,42700,42750,42650,545
20250217,141200,4372308700,42750,42750,42750,42700,154
20250217,141100,4365730300,42750,42750,42750,42700,30
20250217,141000,4364448800,42750,42750,42750,42750,65
20250217,140900,4361670050,42750,42750,42750,42750,20
20250217,140800,4360815050,42750,42700,42750,42700,68
20250217,140700,4357911050,42800,42800,42850,42800,73
20250217,140600,4354786350,42800,42800,42800,42750,382
20250217,140500,4338436900,42800,42750,42800,42750,419
20250217,140400,4320520750,42700,42700,42750,42700,172
20250217,140300,4313174150,42750,42750,42750,42700,209
20250217,140200,4304242550,42700,42700,42700,42700,247
20250217,140100,4293695650,42700,42700,42700,42650,28
20250217,140000,4292501000,42700,42700,42700,42700,25
20250217,135900,4291433500,42700,42700,42700,42700,14
20250217,135800,4290835700,42700,42700,42700,42600,826
20250217,135700,4255584500,42700,42700,42750,42650,201
20250217,135600,4247004900,42700,42800,42800,42700,39
20250217,135500,4245337600,42800,42550,42800,42550,898
20250217,135400,4207031050,42550,42500,42550,42450,104
20250217,135300,4202613350,42500,42450,42500,42450,28
20250217,135200,4201424450,42450,42600,42600,42450,34
20250217,135100,4199979300,42650,42550,42650,42400,1005
20250217,135000,4157296600,42600,42600,42600,42500,250
20250217,134900,4146650050,42600,42550,42600,42450,101
20250217,134800,4142355200,42450,42550,42550,42450,167
20250217,134700,4135258050,42550,42650,42650,42550,51
20250217,134600,4133085050,42650,42500,42650,42500,797
20250217,134500,4099120250,42500,42450,42500,42450,27
20250217,134400,4097973750,42500,42500,42500,42500,141
20250217,134300,4091981250,42450,42450,42450,42450,30
20250217,134200,4090707750,42450,42450,42450,42450,102
20250217,134100,4086377850,42450,42350,42450,42350,380
20250217,134000,4070283850,42350,42350,42400,42300,82
20250217,133900,4066810350,42350,42250,42350,42250,94
20250217,133800,4062832150,42250,42300,42300,42250,40
20250217,133700,4061141950,42300,42300,42300,42300,10
20250217,133600,4060718950,42350,42350,42350,42350,4
20250217,133500,4060549550,42300,42350,42350,42300,19
20250217,133400,4059745400,42350,42350,42350,42250,32
20250217,133300,4058390700,42250,42350,42350,42250,35
20250217,133200,4056910450,42400,42300,42400,42250,114
20250217,133100,4052086500,42300,42300,42300,42300,7
20250217,133000,4051790400,42300,42200,42300,42200,95
20250217,132900,4047777400,42250,42250,42250,42250,5
20250217,132800,4047566150,42250,42200,42250,42200,29
20250217,132700,4046341900,42200,42250,42250,42200,97
20250217,132600,4042246750,42250,42300,42300,42250,32
20250217,132500,4040894500,42300,42300,42300,42300,4
20250217,132400,4040725300,42300,42300,42300,42200,311
20250217,132300,4027598800,42300,42200,42300,42200,31
20250217,132200,4026288950,42200,42300,42300,42200,374
20250217,132100,4010498200,42250,42300,42300,42250,81
20250217,132000,4007075650,42250,42300,42300,42250,175
20250217,131900,3999680750,42300,42250,42350,42250,324
20250217,131800,3985989550,42350,42250,42350,42250,138
20250217,131700,3980158550,42350,42350,42350,42300,83
20250217,131600,3976645500,42350,42350,42350,42350,6
20250217,131500,3976391400,42400,42350,42400,42250,39
20250217,131400,3974741950,42400,42350,42400,42350,141
20250217,131300,3968770150,42350,42250,42400,42250,316
20250217,131200,3955417300,42250,42350,42450,42250,55
20250217,131100,3953092350,42250,42450,42450,42250,20
20250217,131000,3952243550,42450,42400,42450,42400,14
20250217,130900,3951649700,42250,42350,42350,42250,365
20250217,130800,3936223800,42400,42500,42550,42400,68
20250217,130700,3933339250,42550,42500,42550,42500,50
20250217,130600,3931214050,42500,42550,42600,42500,71
20250217,130500,3928192900,42550,42600,42600,42550,146
20250217,130400,3921975350,42600,42600,42600,42500,10
20250217,130300,3921549450,42600,42450,42600,42450,312
20250217,130200,3908269450,42450,42350,42450,42300,126
20250217,130100,3902930600,42350,42350,42400,42350,149
20250217,130000,3896613600,42350,42400,42400,42350,223
20250217,125900,3887160700,42350,42300,42350,42300,153
20250217,125800,3880681200,42300,42450,42450,42300,113
20250217,125700,3875900150,42450,42450,42450,42450,4
20250217,125600,3875730350,42300,42450,42450,42300,30
20250217,125500,3874459050,42450,42500,42500,42450,12
20250217,125400,3873949400,42500,42500,42550,42500,12
20250217,125300,3873439350,42550,42350,42550,42300,759
20250217,125200,3841193600,42350,42300,42350,42250,60
20250217,125100,3838655900,42300,42300,42350,42300,52
20250217,125000,3836454850,42300,42350,42350,42300,27
20250217,124900,3835311750,42400,42450,42450,42350,288
20250217,124800,3823106900,42450,42500,42550,42450,201
20250217,124700,3814566900,42550,42500,42550,42500,12
20250217,124600,3814056450,42500,42550,42550,42500,177
20250217,124500,3806525700,42550,42600,42600,42500,288
20250217,124400,3794273700,42600,42600,42600,42600,4
20250217,124300,3794103300,42550,42550,42600,42550,67
20250217,124200,3791250700,42600,42600,42600,42600,9
20250217,124100,3790867300,42600,42550,42600,42550,38
20250217,124000,3789250200,42550,42550,42600,42550,197
20250217,123900,3780867400,42600,42600,42600,42600,5
20250217,123800,3780654400,42600,42550,42600,42550,78
20250217,123700,3777332550,42600,42600,42600,42600,50
20250217,123600,3775202550,42600,42600,42600,42550,120
20250217,123500,3770090850,42600,42600,42600,42600,63
20250217,123400,3767407050,42650,42650,42650,42600,82
20250217,123300,3763913300,42600,42700,42700,42600,891
20250217,123200,3725943550,42700,42700,42750,42700,106
20250217,123100,3721416100,42750,42700,42750,42700,116
20250217,123000,3716462450,42700,42700,42700,42650,156
20250217,122900,3709806250,42700,42650,42700,42650,165
20250217,122800,3702766300,42650,42700,42700,42650,410
20250217,122700,3685273450,42650,42650,42700,42650,308
20250217,122600,3672136150,42650,42700,42700,42650,20
20250217,122500,3671282900,42650,42700,42700,42650,41
20250217,122400,3669533550,42700,42600,42700,42600,251
20250217,122300,3658833250,42650,42650,42650,42600,14
20250217,122200,3658236200,42650,42600,42650,42550,346
20250217,122100,3643498650,42600,42600,42600,42550,112
20250217,122000,3638729850,42550,42550,42600,42550,25
20250217,121900,3637665850,42550,42550,42550,42450,70
20250217,121800,3634687600,42550,42450,42550,42450,104
20250217,121700,3630271800,42450,42400,42450,42400,106
20250217,121600,3625775400,42450,42450,42450,42400,13
20250217,121500,3625223750,42450,42400,42450,42400,14
20250217,121400,3624629950,42450,42450,42450,42400,61
20250217,121300,3622043000,42500,42450,42500,42450,63
20250217,121200,3619367900,42500,42450,42500,42450,14
20250217,121100,3618773150,42450,42450,42500,42450,59
20250217,121000,3616268350,42500,42500,42500,42450,51
20250217,120900,3614102950,42450,42450,42450,42450,32
20250217,120800,3612744550,42450,42450,42450,42400,16
20250217,120700,3612065500,42450,42500,42550,42450,303
20250217,120600,3599199950,42550,42500,42550,42450,24
20250217,120500,3598179900,42550,42550,42550,42500,22
20250217,120400,3597244400,42550,42500,42550,42500,7
20250217,120300,3596946700,42500,42650,42650,42500,1047
20250217,120200,3552359250,42650,42650,42700,42650,225
20250217,120100,3542754950,42650,42650,42700,42600,270
20250217,120000,3531240000,42600,42650,42700,42600,345
20250217,115900,3516535450,42650,42600,42650,42600,293
20250217,115800,3504044950,42550,42500,42550,42500,642
20250217,115700,3476737450,42450,42400,42500,42400,192
20250217,115600,3468593150,42350,42350,42400,42350,291
20250217,115500,3456269100,42300,42350,42350,42300,32
20250217,115400,3454914450,42300,42300,42300,42250,37
20250217,115300,3453349550,42300,42350,42350,42250,29
20250217,115200,3452123400,42350,42300,42350,42300,145
20250217,115100,3445989300,42250,42300,42300,42250,6
20250217,115000,3445735550,42300,42250,42300,42250,64
20250217,114900,3443031100,42300,42300,42300,42250,486
20250217,114800,3422474400,42300,42300,42300,42250,54
20250217,114700,3420192450,42250,42300,42300,42250,15
20250217,114600,3419558200,42300,42300,42300,42250,59
20250217,114500,3417064200,42300,42250,42300,42250,86
20250217,114400,3413430450,42300,42400,42400,42300,109
20250217,114300,3408815550,42400,42400,42400,42400,6
20250217,114200,3408561150,42450,42400,42450,42400,257
20250217,114100,3397661600,42400,42250,42400,42250,695
20250217,114000,3368268350,42150,42200,42200,42150,328
20250217,113900,3354427750,42200,42100,42200,42100,245
20250217,113800,3344106300,42100,42150,42150,42100,102
20250217,113700,3339809100,42150,42200,42200,42150,29
20250217,113600,3338586500,42150,42200,42200,42150,58
20250217,113500,3336141600,42200,42200,42250,42200,309
20250217,113400,3323101300,42250,42200,42250,42200,14
20250217,113300,3322510300,42250,42250,42250,42250,9
20250217,113200,3322130050,42200,42200,42250,42200,77
20250217,113100,3318880400,42200,42250,42250,42200,78
20250217,113000,3315586800,42250,42250,42250,42250,94
20250217,112900,3311615300,42200,42200,42200,42200,175
20250217,112800,3304230300,42200,42200,42200,42150,44
20250217,112700,3302375250,42150,42150,42150,42150,187
20250217,112600,3294493200,42150,42150,42150,42100,37
20250217,112500,3292934850,42100,42150,42150,42100,244
20250217,112400,3282652200,42150,42150,42150,42150,31
20250217,112300,3281345550,42150,42150,42150,42150,17
20250217,112200,3280629000,42100,42000,42100,42000,126
20250217,112100,3275329000,42050,42000,42100,42000,41
20250217,112000,3273606600,42000,41950,42000,41950,332
20250217,111900,3259667250,41950,41850,41950,41850,78
20250217,111800,3256397350,41950,41900,41950,41850,148
20250217,111700,3250199350,41850,41800,41850,41800,539
20250217,111600,3227647100,41800,41800,41850,41800,211
20250217,111500,3218827000,41850,41800,41850,41800,292
20250217,111400,3206620800,41850,41800,41850,41800,980
20250217,111300,3165653950,41800,41850,41900,41800,1120
20250217,111200,3118788850,41900,41900,41900,41850,585
20250217,111100,3094277400,41950,41900,41950,41900,97
20250217,111000,3090209850,41950,41950,41950,41950,29
20250217,110900,3088993300,41900,41900,41950,41900,122
20250217,110800,3083879450,41950,42000,42000,41900,56
20250217,110700,3081530250,42000,42000,42000,41900,89
20250217,110600,3077799850,41900,41900,42000,41900,136
20250217,110500,3072100950,41900,41900,41950,41900,248
20250217,110400,3061709550,41950,42000,42000,41900,1138
20250217,110300,3013941250,42050,42100,42150,42050,587
20250217,110200,2989254900,42100,42200,42200,42100,1188
20250217,110100,2939224250,42150,42250,42250,42150,302
20250217,110000,2926479800,42250,42250,42250,42200,22
20250217,105900,2925550600,42200,42200,42200,42200,6
20250217,105800,2925297400,42200,42200,42200,42200,6
20250217,105700,2925044200,42200,42200,42200,42200,85
20250217,105600,2921457200,42200,42250,42300,42150,441
20250217,105500,2902845300,42250,42300,42300,42250,51
20250217,105400,2900688100,42250,42250,42250,42200,149
20250217,105300,2894395250,42200,42200,42250,42200,33
20250217,105200,2893002550,42250,42200,42250,42200,19
20250217,105100,2892200150,42250,42200,42250,42200,99
20250217,105000,2888021350,42150,42100,42150,42100,47
20250217,104900,2886041300,42100,42100,42100,42100,12
20250217,104800,2885536100,42100,42150,42150,42100,65
20250217,104700,2882797100,42100,42200,42200,42100,21
20250217,104600,2881912300,42200,42200,42200,42100,63
20250217,104500,2879254100,42150,42150,42150,42100,33
20250217,104400,2877864200,42100,42100,42100,42100,115
20250217,104300,2873022700,42100,42150,42150,42100,66
20250217,104200,2870242550,42150,42100,42150,42100,65
20250217,104100,2867503100,42050,42100,42200,42050,63
20250217,104000,2864847500,42100,42150,42150,42100,237
20250217,103900,2854867300,42150,42200,42200,42100,340
20250217,103800,2840521350,42100,42100,42200,42050,302
20250217,103700,2827806250,42200,42050,42200,42050,85
20250217,103600,2824231600,42100,42100,42200,42100,73
20250217,103500,2821154500,42100,42150,42200,42100,1186
20250217,103400,2771170900,42100,42050,42150,42050,458
20250217,103300,2751904050,42100,42100,42100,42050,69
20250217,103200,2748999750,42100,42150,42200,42100,47
20250217,103100,2747019050,42150,41950,42200,41950,2090
20250217,103000,2659285050,41950,41950,41950,41900,100
20250217,102900,2655091000,41950,41900,41950,41900,190
20250217,102800,2647120650,41900,41800,41900,41800,911
20250217,102700,2609000600,41850,41850,41950,41800,269
20250217,102600,2597741050,41850,41900,41900,41850,576
20250217,102500,2573607400,41900,41950,41950,41900,364
20250217,102400,2558355400,41950,41950,41950,41900,203
20250217,102300,2549848050,41950,42050,42050,41950,639
20250217,102200,2523027300,42050,42050,42050,41950,212
20250217,102100,2514123050,42050,41950,42050,41900,197
20250217,102000,2505850050,42000,41900,42000,41900,358
20250217,101900,2490849650,41900,42000,42000,41900,359
20250217,101800,2475787300,41950,42150,42150,41900,841
20250217,101700,2440482250,42100,42050,42150,42000,571
20250217,101600,2416470250,42050,42050,42200,42050,261
20250217,101500,2405494950,42200,42050,42200,42050,385
20250217,101400,2389304650,42200,42100,42200,42050,230
20250217,101300,2379625250,42000,42100,42150,41900,811
20250217,101200,2345603200,42050,42100,42150,41950,516
20250217,101100,2323929750,42000,42200,42200,42000,1586
20250217,101000,2257260950,42200,42350,42350,42050,2848
20250217,100900,2137132350,42350,42450,42450,42350,790
20250217,100800,2103643500,42450,42550,42550,42450,34
20250217,100700,2102199050,42600,42500,42600,42450,470
20250217,100600,2082223600,42500,42350,42500,42350,412
20250217,100500,2064747000,42350,42450,42500,42350,197
20250217,100400,2056379350,42500,42500,42500,42500,230
20250217,100300,2046604350,42500,42600,42600,42300,1049
20250217,100200,2002069600,42600,42650,42650,42600,417
20250217,100100,1984304850,42650,42700,42700,42650,504
20250217,100000,1962791700,42700,42700,42750,42700,136
20250217,095900,1956984450,42700,42600,42700,42600,485
20250217,095800,1936278950,42400,42600,42600,42400,821
20250217,095700,1901398850,42600,42650,42650,42600,507
20250217,095600,1879794200,42750,42700,42750,42650,709
20250217,095500,1849537500,42700,42750,42750,42700,327
20250217,095400,1835568650,42750,42700,42800,42700,382
20250217,095300,1819236100,42700,42750,42750,42700,274
20250217,095200,1807529950,42750,42750,42800,42700,255
20250217,095100,1796631200,42750,42850,42900,42750,401
20250217,095000,1779459100,42900,42900,42900,42900,192
20250217,094900,1771222300,42900,42900,42900,42900,238
20250217,094800,1761012100,42900,42900,42900,42900,15
20250217,094700,1760368600,42850,43050,43050,42850,4570
20250217,094600,1564025100,43050,43150,43150,43050,1747
20250217,094500,1488737100,43150,43200,43200,43100,1618
20250217,094400,1418910200,43300,43350,43350,43200,3267
20250217,094300,1277398650,43350,43400,43400,43350,79
20250217,094200,1273971450,43450,43400,43450,43400,720
20250217,094100,1242718550,43500,43400,43500,43400,254
20250217,094000,1231674250,43450,43400,43450,43400,209
20250217,093900,1222597600,43500,43550,43550,43450,271
20250217,093800,1210816450,43550,43500,43600,43400,1935
20250217,093700,1126640600,43500,43450,43550,43400,1780
20250217,093600,1049230950,43300,43200,43450,43200,1717
20250217,093500,974692250,43200,43100,43250,43100,452
20250217,093400,955187450,43100,43050,43100,43050,114
20250217,093300,950274150,43050,43050,43100,43050,83
20250217,093200,946699350,43100,43050,43100,43050,44
20250217,093100,944804600,43100,43100,43250,43050,314
20250217,093000,931275950,43200,43150,43300,43050,678
20250217,092900,901979200,43150,43100,43150,43050,88
20250217,092800,898188850,43050,43100,43100,43050,58
20250217,092700,895690100,43150,43250,43250,43150,43
20250217,092600,893831700,43250,43200,43250,43150,117
20250217,092500,888776450,43200,43200,43200,43150,86
20250217,092400,885062150,43200,43150,43200,43150,289
20250217,092300,872580300,43200,43000,43200,43000,1203
20250217,092200,820817300,43150,43050,43150,43000,207
20250217,092100,811909850,43050,43100,43100,43050,453
20250217,092000,792401850,43050,43150,43200,43050,344
20250217,091900,777582250,43100,43300,43300,43100,1729
20250217,091800,703009600,43400,43250,43450,43250,1143
20250217,091700,653463000,43150,43100,43200,43100,666
20250217,091600,624747500,43200,43250,43250,43200,144
20250217,091500,618522200,43250,43100,43250,43100,179
20250217,091400,610788050,43100,43350,43350,43100,512
20250217,091300,588680700,43350,42950,43400,42950,1624
20250217,091200,518595250,43000,43000,43000,42950,294
20250217,091100,505958800,42950,42950,43000,42950,173
20250217,091000,498526800,42950,42950,43000,42950,1189
20250217,090900,447458550,42950,43000,43100,42950,616
20250217,090800,420980250,43000,43000,43100,43000,1123
20250217,090700,372623250,42950,43000,43000,42950,1136
20250217,090600,323777550,43000,43000,43300,42950,628
20250217,090500,296766100,43000,43300,43400,43000,657
20250217,090400,268394850,43300,43450,43500,43300,1394
20250217,090300,207978950,43450,43300,43550,43300,940
20250217,090200,167124850,43300,43150,43300,43100,1211
20250217,090100,114835150,43150,43200,43200,43100,531
20250217,090000,91929950,43050,43100,43200,42950,1836