KissMeData/042000/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,192700,51192276700,56000,56000,56000,56000,9009
20250218,192600,51192276700,56000,56000,56000,56000,0
20250218,192500,51192276700,56000,56000,56000,56000,0
20250218,192400,51192276700,56000,56000,56000,56000,0
20250218,192300,51192276700,56000,56000,56000,56000,0
20250218,192200,51192276700,56000,56000,56000,56000,0
20250218,192100,51192276700,56000,56000,56000,56000,0
20250218,192000,51192276700,56000,56000,56000,56000,0
20250218,191900,51192276700,56000,56000,56000,56000,0
20250218,191800,51192276700,56000,56000,56000,56000,0
20250218,191700,51192276700,56000,56000,56000,56000,0
20250218,191600,51192276700,56000,56000,56000,56000,0
20250218,191500,51192276700,56000,56000,56000,56000,0
20250218,191400,51192276700,56000,56000,56000,56000,0
20250218,191300,51192276700,56000,56000,56000,56000,0
20250218,191200,51192276700,56000,56000,56000,56000,0
20250218,191100,51192276700,56000,56000,56000,56000,0
20250218,191000,51192276700,56000,56000,56000,56000,0
20250218,190900,51192276700,56000,56000,56000,56000,0
20250218,190800,51192276700,56000,56000,56000,56000,0
20250218,190700,51192276700,56000,56000,56000,56000,0
20250218,190600,51192276700,56000,56000,56000,56000,0
20250218,190500,51192276700,56000,56000,56000,56000,0
20250218,190400,51192276700,56000,56000,56000,56000,0
20250218,190300,51192276700,56000,56000,56000,56000,0
20250218,190200,51192276700,56000,56000,56000,56000,0
20250218,190100,51192276700,56000,56000,56000,56000,0
20250218,190000,51192276700,56000,56000,56000,56000,0
20250218,185900,51192276700,56000,56000,56000,56000,0
20250218,185800,51192276700,56000,56000,56000,56000,0
20250218,185700,51192276700,56000,56000,56000,56000,9009
20250218,185600,51192276700,56000,56000,56000,56000,0
20250218,185500,51192276700,56000,56000,56000,56000,0
20250218,185400,51192276700,56000,56000,56000,56000,0
20250218,185300,51192276700,56000,56000,56000,56000,0
20250218,185200,51192276700,56000,56000,56000,56000,0
20250218,185100,51192276700,56000,56000,56000,56000,0
20250218,185000,51192276700,56000,56000,56000,56000,0
20250218,184900,51192276700,56000,56000,56000,56000,0
20250218,184800,51192276700,56000,56000,56000,56000,0
20250218,184700,51192276700,56000,56000,56000,56000,0
20250218,184600,51192276700,56000,56000,56000,56000,0
20250218,184500,51192276700,56000,56000,56000,56000,0
20250218,184400,51192276700,56000,56000,56000,56000,0
20250218,184300,51192276700,56000,56000,56000,56000,0
20250218,184200,51192276700,56000,56000,56000,56000,0
20250218,184100,51192276700,56000,56000,56000,56000,0
20250218,184000,51192276700,56000,56000,56000,56000,0
20250218,183900,51192276700,56000,56000,56000,56000,0
20250218,183800,51192276700,56000,56000,56000,56000,0
20250218,183700,51192276700,56000,56000,56000,56000,0
20250218,183600,51192276700,56000,56000,56000,56000,0
20250218,183500,51192276700,56000,56000,56000,56000,0
20250218,183400,51192276700,56000,56000,56000,56000,0
20250218,183300,51192276700,56000,56000,56000,56000,0
20250218,183200,51192276700,56000,56000,56000,56000,0
20250218,183100,51192276700,56000,56000,56000,56000,0
20250218,183000,51192276700,56000,56000,56000,56000,0
20250218,182900,51192276700,56000,56000,56000,56000,0
20250218,182800,51192276700,56000,56000,56000,56000,0
20250218,182700,51192276700,56000,56000,56000,56000,9009
20250218,182600,51192276700,56000,56000,56000,56000,0
20250218,182500,51192276700,56000,56000,56000,56000,0
20250218,182400,51192276700,56000,56000,56000,56000,0
20250218,182300,51192276700,56000,56000,56000,56000,0
20250218,182200,51192276700,56000,56000,56000,56000,0
20250218,182100,51192276700,56000,56000,56000,56000,0
20250218,182000,51192276700,56000,56000,56000,56000,0
20250218,181900,51192276700,56000,56000,56000,56000,0
20250218,181800,51192276700,56000,56000,56000,56000,0
20250218,181700,51192276700,56000,56000,56000,56000,0
20250218,181600,51192276700,56000,56000,56000,56000,0
20250218,181500,51192276700,56000,56000,56000,56000,0
20250218,181400,51192276700,56000,56000,56000,56000,0
20250218,181300,51192276700,56000,56000,56000,56000,0
20250218,181200,51192276700,56000,56000,56000,56000,0
20250218,181100,51192276700,56000,56000,56000,56000,0
20250218,181000,51192276700,56000,56000,56000,56000,0
20250218,180900,51192276700,56000,56000,56000,56000,0
20250218,180800,51192276700,56000,56000,56000,56000,0
20250218,180700,51192276700,56000,56000,56000,56000,0
20250218,180600,51192276700,56000,56000,56000,56000,0
20250218,180500,51192276700,56000,56000,56000,56000,0
20250218,180400,51192276700,56000,56000,56000,56000,0
20250218,180300,51192276700,56000,56000,56000,56000,0
20250218,180200,51192276700,56000,56000,56000,56000,0
20250218,180100,51192276700,56000,56000,56000,56000,0
20250218,180000,51192276700,56000,56000,56000,56000,0
20250218,175900,51192276700,56000,56000,56000,56000,0
20250218,175800,51192276700,56000,56000,56000,56000,0
20250218,175700,51192276700,56000,56000,56000,56000,9009
20250218,175600,51192276700,56000,56000,56000,56000,0
20250218,175500,51192276700,56000,56000,56000,56000,0
20250218,175400,51192276700,56000,56000,56000,56000,0
20250218,175300,51192276700,56000,56000,56000,56000,0
20250218,175200,51192276700,56000,56000,56000,56000,0
20250218,175100,51192276700,56000,56000,56000,56000,0
20250218,175000,51192276700,56000,56000,56000,56000,0
20250218,174900,51192276700,56000,56000,56000,56000,0
20250218,174800,51192276700,56000,56000,56000,56000,0
20250218,174700,51192276700,56000,56000,56000,56000,0
20250218,174600,51192276700,56000,56000,56000,56000,0
20250218,174500,51192276700,56000,56000,56000,56000,0
20250218,174400,51192276700,56000,56000,56000,56000,0
20250218,174300,51192276700,56000,56000,56000,56000,0
20250218,174200,51192276700,56000,56000,56000,56000,0
20250218,174100,51192276700,56000,56000,56000,56000,0
20250218,174000,51192276700,56000,56000,56000,56000,0
20250218,173900,51192276700,56000,56000,56000,56000,0
20250218,173800,51192276700,56000,56000,56000,56000,0
20250218,173700,51192276700,56000,56000,56000,56000,0
20250218,173600,51192276700,56000,56000,56000,56000,0
20250218,173500,51192276700,56000,56000,56000,56000,0
20250218,173400,51192276700,56000,56000,56000,56000,0
20250218,173300,51192276700,56000,56000,56000,56000,0
20250218,173200,51192276700,56000,56000,56000,56000,0
20250218,173100,51192276700,56000,56000,56000,56000,0
20250218,173000,51192276700,56000,56000,56000,56000,0
20250218,172900,51192276700,56000,56000,56000,56000,0
20250218,172800,51192276700,56000,56000,56000,56000,0
20250218,172700,51192276700,56000,56000,56000,56000,9009
20250218,172600,51192276700,56000,56000,56000,56000,0
20250218,172500,51192276700,56000,56000,56000,56000,0
20250218,172400,51192276700,56000,56000,56000,56000,0
20250218,172300,51192276700,56000,56000,56000,56000,0
20250218,172200,51192276700,56000,56000,56000,56000,0
20250218,172100,51192276700,56000,56000,56000,56000,0
20250218,172000,51192276700,56000,56000,56000,56000,0
20250218,171900,51192276700,56000,56000,56000,56000,0
20250218,171800,51192276700,56000,56000,56000,56000,0
20250218,171700,51192276700,56000,56000,56000,56000,0
20250218,171600,51192276700,56000,56000,56000,56000,0
20250218,171500,51192276700,56000,56000,56000,56000,0
20250218,171400,51192276700,56000,56000,56000,56000,0
20250218,171300,51192276700,56000,56000,56000,56000,0
20250218,171200,51192276700,56000,56000,56000,56000,0
20250218,171100,51192276700,56000,56000,56000,56000,0
20250218,171000,51192276700,56000,56000,56000,56000,0
20250218,170900,51192276700,56000,56000,56000,56000,0
20250218,170800,51192276700,56000,56000,56000,56000,0
20250218,170700,51192276700,56000,56000,56000,56000,0
20250218,170600,51192276700,56000,56000,56000,56000,0
20250218,170500,51192276700,56000,56000,56000,56000,0
20250218,170400,51192276700,56000,56000,56000,56000,0
20250218,170300,51192276700,56000,56000,56000,56000,0
20250218,170200,51192276700,56000,56000,56000,56000,0
20250218,170100,51192276700,56000,56000,56000,56000,0
20250218,170000,51192276700,56000,56000,56000,56000,0
20250218,165900,51192276700,56000,56000,56000,56000,0
20250218,165800,51192276700,56000,56000,56000,56000,0
20250218,165700,51192276700,56000,56000,56000,56000,9009
20250218,165600,51192276700,56000,56000,56000,56000,0
20250218,165500,51192276700,56000,56000,56000,56000,0
20250218,165400,51192276700,56000,56000,56000,56000,0
20250218,165300,51192276700,56000,56000,56000,56000,0
20250218,165200,51192276700,56000,56000,56000,56000,0
20250218,165100,51192276700,56000,56000,56000,56000,0
20250218,165000,51192276700,56000,56000,56000,56000,0
20250218,164900,51192276700,56000,56000,56000,56000,0
20250218,164800,51192276700,56000,56000,56000,56000,0
20250218,164700,51192276700,56000,56000,56000,56000,0
20250218,164600,51192276700,56000,56000,56000,56000,0
20250218,164500,51192276700,56000,56000,56000,56000,0
20250218,164400,51192276700,56000,56000,56000,56000,0
20250218,164300,51192276700,56000,56000,56000,56000,0
20250218,164200,51192276700,56000,56000,56000,56000,0
20250218,164100,51192276700,56000,56000,56000,56000,0
20250218,164000,51192276700,56000,56000,56000,56000,0
20250218,163900,51192276700,56000,56000,56000,56000,0
20250218,163800,51192276700,56000,56000,56000,56000,0
20250218,163700,51192276700,56000,56000,56000,56000,0
20250218,163600,51192276700,56000,56000,56000,56000,0
20250218,163500,51192276700,56000,56000,56000,56000,0
20250218,163400,51192276700,56000,56000,56000,56000,0
20250218,163300,51192276700,56000,56000,56000,56000,0
20250218,163200,51192276700,56000,56000,56000,56000,0
20250218,163100,51192276700,56000,56000,56000,56000,0
20250218,163000,51192276700,56000,56000,56000,56000,0
20250218,162900,51192276700,56000,56000,56000,56000,0
20250218,162800,51192276700,56000,56000,56000,56000,0
20250218,162700,51192276700,56000,56000,56000,56000,9009
20250218,162600,51192276700,56000,56000,56000,56000,0
20250218,162500,51192276700,56000,56000,56000,56000,0
20250218,162400,51192276700,56000,56000,56000,56000,0
20250218,162300,51192276700,56000,56000,56000,56000,0
20250218,162200,51192276700,56000,56000,56000,56000,0
20250218,162100,51192276700,56000,56000,56000,56000,0
20250218,162000,51192276700,56000,56000,56000,56000,0
20250218,161900,51192276700,56000,56000,56000,56000,0
20250218,161800,51192276700,56000,56000,56000,56000,0
20250218,161700,51192276700,56000,56000,56000,56000,0
20250218,161600,51192276700,56000,56000,56000,56000,0
20250218,161500,51192276700,56000,56000,56000,56000,0
20250218,161400,51192276700,56000,56000,56000,56000,0
20250218,161300,51192276700,56000,56000,56000,56000,0
20250218,161200,51192276700,56000,56000,56000,56000,0
20250218,161100,51192276700,56000,56000,56000,56000,0
20250218,161000,51192276700,56000,56000,56000,56000,0
20250218,160900,51192276700,56000,56000,56000,56000,0
20250218,160800,51192276700,56000,56000,56000,56000,0
20250218,160700,51192276700,56000,56000,56000,56000,0
20250218,160600,51192276700,56000,56000,56000,56000,0
20250218,160500,51192276700,56000,56000,56000,56000,0
20250218,160400,51192276700,56000,56000,56000,56000,0
20250218,160300,51192276700,56000,56000,56000,56000,0
20250218,160200,51192276700,56000,56000,56000,56000,0
20250218,160100,51192276700,56000,56000,56000,56000,0
20250218,160000,51192276700,56000,56000,56000,56000,0
20250218,155900,51192276700,56000,56000,56000,56000,0
20250218,155800,51192276700,56000,56000,56000,56000,0
20250218,155700,51192276700,56000,56000,56000,56000,9009
20250218,155600,51192276700,56000,56000,56000,56000,0
20250218,155500,51192276700,56000,56000,56000,56000,0
20250218,155400,51192276700,56000,56000,56000,56000,0
20250218,155300,51192276700,56000,56000,56000,56000,0
20250218,155200,51192276700,56000,56000,56000,56000,0
20250218,155100,51192276700,56000,56000,56000,56000,0
20250218,155000,51192276700,56000,56000,56000,56000,0
20250218,154900,51192276700,56000,56000,56000,56000,0
20250218,154800,51192276700,56000,56000,56000,56000,0
20250218,154700,51192276700,56000,56000,56000,56000,0
20250218,154600,51192276700,56000,56000,56000,56000,0
20250218,154500,51192276700,56000,56000,56000,56000,0
20250218,154400,51192276700,56000,56000,56000,56000,0
20250218,154300,51192276700,56000,56000,56000,56000,0
20250218,154200,51192276700,56000,56000,56000,56000,0
20250218,154100,51192276700,56000,56000,56000,56000,0
20250218,154000,51192276700,56000,56000,56000,56000,0
20250218,153900,51192276700,56000,56000,56000,56000,0
20250218,153800,51192276700,56000,56000,56000,56000,0
20250218,153700,51192276700,56000,56000,56000,56000,0
20250218,153600,51192276700,56000,56000,56000,56000,0
20250218,153500,51192276700,56000,56000,56000,56000,0
20250218,153400,51192276700,56000,56000,56000,56000,0
20250218,153300,51192276700,56000,56000,56000,56000,0
20250218,153200,51192276700,56000,56000,56000,56000,0
20250218,153100,51192276700,56000,56000,56000,56000,0
20250218,153000,51192276700,56000,56000,56000,56000,9009
20250218,152900,50687772700,56000,56000,56000,56000,0
20250218,152800,50687772700,56000,56000,56000,56000,0
20250218,152700,50687772700,56000,56000,56000,56000,0
20250218,152600,50687772700,56000,56000,56000,56000,0
20250218,152500,50687772700,56000,56000,56000,56000,0
20250218,152400,50687772700,56000,56000,56000,56000,0
20250218,152300,50687772700,56000,56000,56000,56000,0
20250218,152200,50687772700,56000,56000,56000,56000,0
20250218,152100,50687772700,56000,56000,56000,56000,0
20250218,152000,50687772700,56000,56000,56000,56000,0
20250218,151900,50687772700,56000,56100,56100,55900,3867
20250218,151800,50471233200,56000,55900,56200,55800,1860
20250218,151700,50367037300,55800,55900,55900,55800,1760
20250218,151600,50268670400,55800,55800,55900,55800,3154
20250218,151500,50092591000,55700,55700,55800,55700,432
20250218,151400,50068508200,55700,55700,55800,55700,1192
20250218,151300,50002003600,55700,55800,55900,55600,4211
20250218,151200,49767468000,55800,55900,55900,55700,2813
20250218,151100,49610480500,55800,55900,55900,55700,2339
20250218,151000,49479958100,55900,55800,55900,55800,2544
20250218,150900,49337947600,55900,55700,55900,55700,632
20250218,150800,49302682900,55800,55700,55800,55700,1142
20250218,150700,49239053800,55800,55800,55800,55600,1441
20250218,150600,49158736300,55800,55700,55800,55700,595
20250218,150500,49125554900,55800,55700,55800,55600,1720
20250218,150400,49029722800,55700,55800,55800,55700,706
20250218,150300,48990389900,55700,55800,55800,55700,920
20250218,150200,48939127700,55800,55800,55800,55700,703
20250218,150100,48899950000,55800,55900,56000,55700,2104
20250218,150000,48782470600,55800,55700,56000,55700,733
20250218,145900,48741556400,55700,55600,55800,55600,2184
20250218,145800,48619989200,55600,55500,55600,55400,1537
20250218,145700,48534705500,55600,55400,55600,55400,811
20250218,145600,48489682800,55400,55400,55600,55300,11592
20250218,145500,47847037400,55500,55700,55700,55400,6820
20250218,145400,47468607000,55700,55700,55700,55600,4143
20250218,145300,47238188600,55700,55800,55800,55600,2597
20250218,145200,47093537300,55800,55800,55800,55700,1460
20250218,145100,47012139500,55900,55800,55900,55800,2016
20250218,145000,46899616400,55900,55900,56000,55800,1974
20250218,144900,46789311300,56000,56000,56100,55900,2188
20250218,144800,46666798800,56000,56000,56200,56000,1321
20250218,144700,46592725400,56000,56000,56200,56000,1852
20250218,144600,46488993900,56000,56200,56200,55900,2412
20250218,144500,46353791500,56100,56100,56200,56000,472
20250218,144400,46327319000,55900,56100,56200,55900,3654
20250218,144300,46122475300,56100,56000,56100,55900,1978
20250218,144200,46011703300,56000,56100,56200,56000,8709
20250218,144100,45523764700,56100,56200,56200,56100,3674
20250218,144000,45317530300,56300,56200,56300,56200,606
20250218,143900,45283445500,56200,56300,56400,56200,315
20250218,143800,45265731800,56300,56300,56400,56300,1089
20250218,143700,45204416500,56300,56300,56400,56300,778
20250218,143600,45160609700,56300,56400,56400,56300,477
20250218,143500,45133734900,56300,56300,56400,56300,830
20250218,143400,45086979900,56300,56400,56500,56300,2239
20250218,143300,44960699800,56500,56700,56700,56400,6209
20250218,143200,44609777200,56700,56700,56800,56600,2143
20250218,143100,44488270500,56700,56700,56800,56600,1335
20250218,143000,44412631200,56800,56900,56900,56700,1449
20250218,142900,44330281600,56900,57000,57100,56900,2343
20250218,142800,44196700200,57000,57000,57100,57000,742
20250218,142700,44154354800,57100,57100,57200,57000,2413
20250218,142600,44016602400,57000,57100,57100,57000,1545
20250218,142500,43928400600,57100,56900,57100,56800,2510
20250218,142400,43785411100,56800,56800,57000,56700,4317
20250218,142300,43539875600,56900,56800,56900,56700,805
20250218,142200,43494145800,56800,56700,56800,56600,1332
20250218,142100,43418561800,56700,56700,56700,56600,480
20250218,142000,43391361500,56700,56700,56800,56700,1686
20250218,141900,43295761100,56700,56700,56900,56700,3061
20250218,141800,43122038900,56800,56600,56800,56600,5198
20250218,141700,42827065100,56700,56600,56700,56500,1347
20250218,141600,42750817400,56500,56600,56600,56500,747
20250218,141500,42708554900,56600,56600,56600,56500,1050
20250218,141400,42649157700,56500,56500,56700,56500,1742
20250218,141300,42550567200,56500,56600,56600,56500,1250
20250218,141200,42479843700,56600,56600,56600,56500,1110
20250218,141100,42417038700,56600,56500,56600,56500,239
20250218,141000,42403515900,56600,56700,56700,56500,2070
20250218,140900,42286336100,56600,56600,56600,56500,1482
20250218,140800,42202478600,56600,56500,56600,56500,436
20250218,140700,42177816400,56500,56600,56700,56500,1613
20250218,140600,42086533100,56600,56700,56700,56500,1504
20250218,140500,42001422000,56700,56600,56700,56600,674
20250218,140400,41963234000,56600,56700,56700,56600,2254
20250218,140300,41835457500,56600,56500,56600,56500,5990
20250218,140200,41496519000,56500,56500,56600,56400,1759
20250218,140100,41397127700,56400,56500,56500,56400,342
20250218,140000,41377823500,56500,56400,56500,56400,407
20250218,135900,41354833600,56400,56400,56500,56400,1519
20250218,135800,41269037100,56500,56400,56500,56400,601
20250218,135700,41235126200,56400,56300,56400,56200,600
20250218,135600,41201301000,56300,56300,56400,56200,607
20250218,135500,41167120400,56300,56500,56600,56300,2119
20250218,135400,41047426800,56600,56500,56600,56400,1178
20250218,135300,40980867700,56500,56400,56500,56300,2172
20250218,135200,40858279500,56300,56300,56400,56200,1190
20250218,135100,40791303000,56200,56200,56300,56100,635
20250218,135000,40755613900,56100,56100,56100,56000,436
20250218,134900,40731173600,56100,56100,56200,56000,729
20250218,134800,40690293800,56200,56200,56300,56100,1256
20250218,134700,40619795600,56200,56300,56300,56200,495
20250218,134600,40591964700,56300,56200,56300,56200,241
20250218,134500,40578416400,56200,56200,56300,56200,1075
20250218,134400,40517940200,56200,56200,56300,56200,1309
20250218,134300,40444368500,56200,56300,56300,56100,1368
20250218,134200,40367521100,56300,56500,56600,56200,2405
20250218,134100,40231817900,56400,56500,56500,56400,1318
20250218,134000,40157377600,56500,56500,56600,56500,539
20250218,133900,40126895100,56500,56400,56700,56300,4087
20250218,133800,39895806000,56300,56400,56400,56200,640
20250218,133700,39859763500,56300,56300,56400,56300,1616
20250218,133600,39768642700,56300,56300,56400,56200,2119
20250218,133500,39649347200,56300,56100,56300,56100,1602
20250218,133400,39559318500,56100,56000,56200,56000,202
20250218,133300,39547986200,56200,56100,56200,56000,472
20250218,133200,39521519500,56100,56100,56200,56000,254
20250218,133100,39507273600,56200,56100,56200,56000,5258
20250218,133000,39212602700,56200,56200,56200,56100,1028
20250218,132900,39154859200,56200,56400,56400,56200,586
20250218,132800,39121844600,56400,56300,56400,56200,2030
20250218,132700,39007556300,56300,56100,56300,56100,851
20250218,132600,38959725300,56100,56200,56200,56100,599
20250218,132500,38926086700,56100,56100,56100,56000,422
20250218,132400,38902415600,56100,56100,56200,56000,954
20250218,132300,38848896300,56000,56000,56100,56000,1443
20250218,132200,38767965100,56000,55900,56100,55900,622
20250218,132100,38733141500,55900,56000,56000,55900,1114
20250218,132000,38670774600,55900,56000,56000,55900,1119
20250218,131900,38608213300,56000,56000,56100,55900,867
20250218,131800,38559663700,55900,56000,56100,55900,1071
20250218,131700,38499687500,56000,56000,56100,56000,224
20250218,131600,38487141400,56000,56100,56100,56000,210
20250218,131500,38475374800,56100,56000,56100,56000,416
20250218,131400,38452069600,56000,56100,56100,55900,691
20250218,131300,38413375600,56100,56000,56100,56000,245
20250218,131200,38399635400,56100,56000,56200,56000,2961
20250218,131100,38233618100,56000,56000,56000,55900,684
20250218,131000,38195324700,55900,55900,56000,55800,725
20250218,130900,38154793000,55900,55800,55900,55800,298
20250218,130800,38138156300,55900,55900,56000,55800,48
20250218,130700,38135474200,55900,56000,56100,55900,277
20250218,130600,38119971800,56000,56100,56100,56000,536
20250218,130500,38089934900,56000,56000,56100,56000,150
20250218,130400,38081521200,56100,56000,56100,56000,540
20250218,130300,38051249800,56100,55900,56100,55900,1900
20250218,130200,37944850100,55900,55900,56000,55900,491
20250218,130100,37917372100,55900,55900,56000,55800,481
20250218,130000,37890473400,55900,55700,55900,55700,1451
20250218,125900,37809404000,55800,55600,55800,55600,1869
20250218,125800,37705258400,55700,55800,55900,55600,4068
20250218,125700,37478518200,55900,55900,55900,55800,760
20250218,125600,37436081700,55800,55900,55900,55800,919
20250218,125500,37384783100,55900,55800,55900,55800,232
20250218,125400,37371835200,55800,55900,55900,55800,405
20250218,125300,37349233400,55900,55800,55900,55800,310
20250218,125200,37331931400,55800,55800,55900,55700,1656
20250218,125100,37239542700,55800,56000,56000,55800,932
20250218,125000,37187441700,55900,56000,56000,55900,345
20250218,124900,37168150300,56000,56000,56000,55900,755
20250218,124800,37125915100,56000,55900,56000,55900,462
20250218,124700,37100081100,55900,55900,56000,55900,115
20250218,124600,37093645000,55900,56100,56200,55900,1466
20250218,124500,37011486800,56100,56200,56200,56100,308
20250218,124400,36994193400,56100,56100,56200,56100,861
20250218,124300,36945879900,56000,56100,56100,56000,1516
20250218,124200,36860880500,56000,56000,56100,56000,123
20250218,124100,36853988200,56000,56100,56100,56000,447
20250218,124000,36828952800,56100,56100,56100,56000,609
20250218,123900,36794820100,56100,56100,56100,56000,68
20250218,123800,36791008300,56100,56100,56100,56000,263
20250218,123700,36776275100,56000,55900,56100,55900,633
20250218,123600,36740844300,55900,55900,56000,55900,1039
20250218,123500,36682669200,55900,55700,56000,55700,4358
20250218,123400,36439117000,55800,55700,55800,55700,384
20250218,123300,36417723900,55800,55800,55800,55700,309
20250218,123200,36400504700,55800,55800,55900,55700,1206
20250218,123100,36333200400,55800,55900,55900,55800,808
20250218,123000,36288105900,55800,55900,55900,55800,288
20250218,122900,36272030100,55900,55900,56000,55900,1962
20250218,122800,36162354000,56000,55900,56000,55900,318
20250218,122700,36144571200,55900,55900,56000,55900,305
20250218,122600,36127496700,56000,56000,56000,55900,413
20250218,122500,36104372900,55900,56100,56100,55900,311
20250218,122400,36086953500,56100,56100,56100,56000,196
20250218,122300,36075974400,56000,55900,56100,55900,1434
20250218,122200,35995742100,55900,55900,56000,55900,171
20250218,122100,35986182200,55800,55900,56000,55800,2533
20250218,122000,35844594400,55800,55900,56000,55800,1401
20250218,121900,35766294400,56100,55800,56100,55800,865
20250218,121800,35717979500,55700,55800,56000,55700,1729
20250218,121700,35621506800,55800,55900,56000,55700,766
20250218,121600,35578742000,55900,55900,55900,55700,158
20250218,121500,35569916600,55700,55800,55900,55700,487
20250218,121400,35542733100,55800,56000,56000,55800,5778
20250218,121300,35219995500,56000,56100,56100,56000,672
20250218,121200,35182355300,56000,56100,56100,56000,282
20250218,121100,35166550700,56100,56100,56100,56000,383
20250218,121000,35145089900,56000,55900,56100,55900,1512
20250218,120900,35060417300,56000,55900,56000,55900,264
20250218,120800,35045650200,55900,55900,56000,55800,393
20250218,120700,35023692300,55800,55900,56000,55800,466
20250218,120600,34997625200,55900,55900,56000,55800,643
20250218,120500,34961714400,55900,56000,56000,55900,996
20250218,120400,34906031800,56000,56000,56000,55800,333
20250218,120300,34887409400,56000,55900,56000,55900,514
20250218,120200,34858672700,56000,55900,56000,55900,287
20250218,120100,34842619500,55900,55900,56000,55800,473
20250218,120000,34816175900,56000,55900,56000,55900,289
20250218,115900,34800017500,55900,55900,55900,55800,2087
20250218,115800,34683364500,56000,56000,56000,55900,612
20250218,115700,34649092600,56000,56100,56100,55900,298
20250218,115600,34632401800,56100,56000,56100,55900,724
20250218,115500,34591869500,55900,56000,56000,55900,473
20250218,115400,34565419500,56000,56000,56000,55900,478
20250218,115300,34538672000,55900,56000,56000,55900,235
20250218,115200,34525529400,55900,56000,56100,55900,927
20250218,115100,34473635300,56000,56000,56100,55900,760
20250218,115000,34431070000,56100,56100,56100,56000,329
20250218,114900,34412623200,56100,56100,56100,56000,605
20250218,114800,34378729000,56000,56100,56200,56000,2330
20250218,114700,34248205400,56100,56400,56400,56100,3414
20250218,114600,34056006300,56400,56400,56400,56300,2128
20250218,114500,33936005500,56300,56400,56400,56300,716
20250218,114400,33895676100,56300,56300,56400,56200,857
20250218,114300,33847423900,56300,56200,56300,56100,780
20250218,114200,33803532800,56300,56200,56300,56100,616
20250218,114100,33768926900,56200,56200,56200,56100,1081
20250218,114000,33708177700,56200,56100,56200,56100,870
20250218,113900,33659315100,56200,56200,56200,56100,405
20250218,113800,33636574300,56100,56100,56200,56100,825
20250218,113700,33590287500,56100,56100,56100,56000,371
20250218,113600,33569492700,56100,56100,56100,56000,258
20250218,113500,33555023200,56100,55900,56200,55900,1005
20250218,113400,33498723300,55900,56000,56000,55900,340
20250218,113300,33479705300,56000,55900,56000,55900,209
20250218,113200,33468008000,55900,56000,56100,55900,372
20250218,113100,33447189500,56000,56000,56200,55900,2377
20250218,113000,33313931800,55900,55900,56000,55900,345
20250218,112900,33294638200,55900,56000,56000,55900,462
20250218,112800,33268807400,56000,56100,56100,56000,897
20250218,112700,33218544000,56100,56100,56100,56000,464
20250218,112600,33192520300,56000,56200,56200,56000,449
20250218,112500,33167346800,56100,56200,56200,56100,511
20250218,112400,33138669900,56100,55900,56100,55800,2756
20250218,112300,32984329100,55900,55900,55900,55800,405
20250218,112200,32961716800,55800,55900,56000,55800,744
20250218,112100,32920149000,56000,56000,56000,55900,352
20250218,112000,32900458900,56000,55900,56000,55900,205
20250218,111900,32888990900,56000,55900,56000,55800,293
20250218,111800,32872610000,55800,55800,55900,55800,273
20250218,111700,32857368000,55800,55900,55900,55800,515
20250218,111600,32828599300,55800,55900,56000,55800,219
20250218,111500,32816354700,56000,56000,56100,55900,1227
20250218,111400,32747653800,56100,56000,56100,56000,1382
20250218,111300,32670255700,56000,56200,56200,56000,2710
20250218,111200,32518271000,56100,56200,56200,56100,2684
20250218,111100,32367576000,56100,56200,56200,56100,607
20250218,111000,32333512700,56200,56200,56300,56100,1003
20250218,110900,32277168900,56200,56300,56300,56200,3041
20250218,110800,32106174800,56300,55900,56300,55900,7094
20250218,110700,31708223400,56000,55800,56000,55800,2174
20250218,110600,31586630900,55700,55800,56000,55700,2544
20250218,110500,31444453700,55800,55800,56000,55800,2552
20250218,110400,31301856400,55900,55900,56000,55800,3868
20250218,110300,31085782600,55900,55600,56000,55600,4531
20250218,110200,30833165500,55500,55400,55700,55300,2559
20250218,110100,30691060600,55400,55100,55400,55100,1286
20250218,110000,30619970200,55200,55200,55200,55100,292
20250218,105900,30603857000,55100,55100,55300,55000,1072
20250218,105800,30544755800,55000,55100,55200,54900,1463
20250218,105700,30464332000,55000,55100,55100,55000,270
20250218,105600,30449468600,55100,55100,55200,55000,684
20250218,105500,30411835000,55100,55000,55200,55000,3297
20250218,105400,30230310600,55000,55100,55100,55000,998
20250218,105300,30175407500,55100,55100,55200,55000,634
20250218,105200,30140462700,55100,55100,55200,54900,2691
20250218,105100,29992561500,55100,55100,55300,55100,1231
20250218,105000,29924625600,55100,55100,55100,55000,349
20250218,104900,29905403600,55000,55000,55100,54900,1578
20250218,104800,29818638200,55000,55000,55100,55000,212
20250218,104700,29806962800,55000,55100,55200,55000,300
20250218,104600,29790437100,55100,55000,55200,55000,1872
20250218,104500,29687398200,55100,55100,55100,55000,302
20250218,104400,29670769600,55000,55000,55200,55000,384
20250218,104300,29649626500,55000,55100,55100,55000,1669
20250218,104200,29557803800,55000,55100,55200,55000,2207
20250218,104100,29436204800,55200,55100,55200,55100,285
20250218,104000,29420479500,55000,55200,55300,55000,4078
20250218,103900,29195699100,55300,55400,55400,55200,535
20250218,103800,29166119200,55300,55400,55400,55200,991
20250218,103700,29111334900,55300,55300,55400,55200,2176
20250218,103600,28991129700,55400,55600,55700,55200,1971
20250218,103500,28881850400,55600,55400,55600,55400,3963
20250218,103400,28661640300,55500,55500,55600,55400,4272
20250218,103300,28424653000,55500,55100,55500,54900,2970
20250218,103200,28260308700,54900,54900,55100,54900,1772
20250218,103100,28162852900,54900,54900,55100,54800,1527
20250218,103000,28079080700,55000,55100,55100,55000,791
20250218,102900,28035547000,55100,55200,55200,55000,2019
20250218,102800,27924192900,55200,54900,55300,54700,5988
20250218,102700,27595203000,54900,54800,54900,54800,443
20250218,102600,27570914900,54900,54900,54900,54800,933
20250218,102500,27519782400,54900,54800,54900,54700,2722
20250218,102400,27370624100,54800,54900,54900,54800,488
20250218,102300,27343861700,54800,54800,54900,54800,1231
20250218,102200,27276352000,54900,54800,54900,54700,1585
20250218,102100,27189597700,54900,54800,54900,54700,1647
20250218,102000,27099396900,54700,54800,54800,54700,364
20250218,101900,27079462700,54800,54900,55000,54800,2586
20250218,101800,26937627900,54900,54800,54900,54700,2160
20250218,101700,26819313000,54700,54900,54900,54700,2356
20250218,101600,26690212200,54900,54900,54900,54800,1763
20250218,101500,26593554400,55000,54900,55000,54800,1190
20250218,101400,26528249800,54900,54700,54900,54700,977
20250218,101300,26474689500,54700,54800,54900,54700,2472
20250218,101200,26339278400,54900,54900,55000,54800,846
20250218,101100,26292870500,54900,55000,55000,54800,852
20250218,101000,26246077000,55000,55100,55100,54700,6370
20250218,100900,25896463300,55100,55100,55200,55000,4169
20250218,100800,25666822800,55100,55000,55200,55000,1286
20250218,100700,25595888700,55100,55000,55100,54900,2275
20250218,100600,25470894900,54900,54900,55000,54800,1653
20250218,100500,25380081400,54800,54800,54900,54800,2342
20250218,100400,25251692500,54900,55000,55000,54800,8205
20250218,100300,24801293400,55000,55000,55000,54900,1612
20250218,100200,24712722500,55000,55100,55200,54900,8110
20250218,100100,24266599600,55100,55600,55700,55000,7269
20250218,100000,23865255700,55700,55200,55700,55200,2406
20250218,095900,23731888300,55300,55100,55300,55100,1486
20250218,095800,23649874800,55100,55100,55200,55000,1239
20250218,095700,23581577400,55000,55200,55200,55000,7005
20250218,095600,23195788900,55200,55300,55300,55100,5282
20250218,095500,22903994500,55200,55500,55600,55200,5349
20250218,095400,22607589400,55500,56000,56000,55500,4669
20250218,095300,22347473000,55900,55800,56000,55600,4282
20250218,095200,22107950600,55800,55700,55800,55600,2308
20250218,095100,21979418400,55800,55900,56000,55600,5062
20250218,095000,21696750600,56000,55800,56000,55700,6210
20250218,094900,21349555200,55900,55800,55900,55600,3638
20250218,094800,21146728600,55800,55300,55800,55300,3715
20250218,094700,20940005700,55400,55100,55500,55100,1871
20250218,094600,20836350000,55300,55300,55400,55100,4627
20250218,094500,20580547000,55300,55200,55400,55200,1836
20250218,094400,20479090200,55200,55300,55400,55200,2843
20250218,094300,20321990100,55300,55200,55500,55100,3139
20250218,094200,20148303300,55100,55200,55200,55100,1635
20250218,094100,20058095400,55200,55000,55300,54900,2221
20250218,094000,19935616100,54900,54800,55000,54800,2148
20250218,093900,19817792100,54900,55100,55300,54700,6549
20250218,093800,19457721700,55300,54900,55500,54900,4044
20250218,093700,19233829500,54900,55000,55100,54900,3309
20250218,093600,19051877800,55200,55200,55400,54900,6756
20250218,093500,18679428300,55000,54900,55300,54800,8527
20250218,093400,18208888700,55000,54500,55000,54200,17050
20250218,093300,17281187200,54600,54600,54700,54400,9168
20250218,093200,16781380600,54600,54600,54900,54500,10331
20250218,093100,16217476900,54700,55100,55200,54500,14349
20250218,093000,15429868000,55200,54900,55300,54800,5707
20250218,092900,15116149300,54900,54700,55100,54700,7700
20250218,092800,14693187400,54800,55400,55400,54100,30161
20250218,092700,13043685800,55400,55100,55700,55000,10527
20250218,092600,12461631200,55100,55500,55600,55000,20619
20250218,092500,11323316200,55500,56000,56000,55300,20448
20250218,092400,10187016300,56000,56800,56800,56000,26717
20250218,092300,8687033000,56700,56900,56900,56700,3768
20250218,092200,8472821800,56900,56500,56900,56200,13227
20250218,092100,7725883900,56400,56500,56800,56200,13510
20250218,092000,6964285300,56600,57000,57200,56600,7449
20250218,091900,6540780700,57100,57000,57300,56900,9097
20250218,091800,6021862200,57100,57500,57500,57000,6468
20250218,091700,5651683000,57500,57500,57600,57200,6383
20250218,091600,5285386400,57600,58000,58100,57500,8629
20250218,091500,4786835700,57900,58400,58400,57900,10181
20250218,091400,4196023500,58400,58400,58400,58300,140
20250218,091300,4187853900,58300,58500,58500,58200,896
20250218,091200,4135587700,58400,58400,58700,58400,1463
20250218,091100,4049927200,58400,58500,58500,58300,4030
20250218,091000,3814471200,58600,58300,58800,58300,952
20250218,090900,3758697600,58300,58100,58400,58100,1266
20250218,090800,3685000600,58100,58300,58700,57700,6870
20250218,090700,3285331300,58200,59400,59400,58200,6798
20250218,090600,2885399800,59400,59300,59400,59200,1076
20250218,090500,2821609800,59300,59000,59600,59000,3983
20250218,090400,2584810100,59000,59300,59500,58800,3604
20250218,090300,2371790200,59100,59100,59300,58900,3672
20250218,090200,2154749200,59000,59300,59700,59000,6622
20250218,090100,1761756900,59400,58700,60500,58600,18317
20250218,090000,666955100,58600,59000,59000,58000,11273