KissMeData/000120/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,183000,6015620500,96100,96100,96100,96100,2191
20250218,182900,6015620500,96100,96100,96100,96100,0
20250218,182800,6015620500,96100,96100,96100,96100,0
20250218,182700,6015620500,96100,96100,96100,96100,0
20250218,182600,6015620500,96100,96100,96100,96100,0
20250218,182500,6015620500,96100,96100,96100,96100,0
20250218,182400,6015620500,96100,96100,96100,96100,0
20250218,182300,6015620500,96100,96100,96100,96100,0
20250218,182200,6015620500,96100,96100,96100,96100,0
20250218,182100,6015620500,96100,96100,96100,96100,0
20250218,182000,6015620500,96100,96100,96100,96100,0
20250218,181900,6015620500,96100,96100,96100,96100,0
20250218,181800,6015620500,96100,96100,96100,96100,0
20250218,181700,6015620500,96100,96100,96100,96100,0
20250218,181600,6015620500,96100,96100,96100,96100,0
20250218,181500,6015620500,96100,96100,96100,96100,0
20250218,181400,6015620500,96100,96100,96100,96100,0
20250218,181300,6015620500,96100,96100,96100,96100,0
20250218,181200,6015620500,96100,96100,96100,96100,0
20250218,181100,6015620500,96100,96100,96100,96100,0
20250218,181000,6015620500,96100,96100,96100,96100,0
20250218,180900,6015620500,96100,96100,96100,96100,0
20250218,180800,6015620500,96100,96100,96100,96100,0
20250218,180700,6015620500,96100,96100,96100,96100,0
20250218,180600,6015620500,96100,96100,96100,96100,0
20250218,180500,6015620500,96100,96100,96100,96100,0
20250218,180400,6015620500,96100,96100,96100,96100,0
20250218,180300,6015620500,96100,96100,96100,96100,0
20250218,180200,6015620500,96100,96100,96100,96100,0
20250218,180100,6015620500,96100,96100,96100,96100,0
20250218,180000,6015620500,96100,96100,96100,96100,2191
20250218,175900,6015620500,96100,96100,96100,96100,0
20250218,175800,6015620500,96100,96100,96100,96100,0
20250218,175700,6015620500,96100,96100,96100,96100,0
20250218,175600,6015620500,96100,96100,96100,96100,0
20250218,175500,6015620500,96100,96100,96100,96100,0
20250218,175400,6015620500,96100,96100,96100,96100,0
20250218,175300,6015620500,96100,96100,96100,96100,0
20250218,175200,6015620500,96100,96100,96100,96100,0
20250218,175100,6015620500,96100,96100,96100,96100,0
20250218,175000,6015620500,96100,96100,96100,96100,0
20250218,174900,6015620500,96100,96100,96100,96100,0
20250218,174800,6015620500,96100,96100,96100,96100,0
20250218,174700,6015620500,96100,96100,96100,96100,0
20250218,174600,6015620500,96100,96100,96100,96100,0
20250218,174500,6015620500,96100,96100,96100,96100,0
20250218,174400,6015620500,96100,96100,96100,96100,0
20250218,174300,6015620500,96100,96100,96100,96100,0
20250218,174200,6015620500,96100,96100,96100,96100,0
20250218,174100,6015620500,96100,96100,96100,96100,0
20250218,174000,6015620500,96100,96100,96100,96100,0
20250218,173900,6015620500,96100,96100,96100,96100,0
20250218,173800,6015620500,96100,96100,96100,96100,0
20250218,173700,6015620500,96100,96100,96100,96100,0
20250218,173600,6015620500,96100,96100,96100,96100,0
20250218,173500,6015620500,96100,96100,96100,96100,0
20250218,173400,6015620500,96100,96100,96100,96100,0
20250218,173300,6015620500,96100,96100,96100,96100,0
20250218,173200,6015620500,96100,96100,96100,96100,0
20250218,173100,6015620500,96100,96100,96100,96100,0
20250218,173000,6015620500,96100,96100,96100,96100,2191
20250218,172900,6015620500,96100,96100,96100,96100,0
20250218,172800,6015620500,96100,96100,96100,96100,0
20250218,172700,6015620500,96100,96100,96100,96100,0
20250218,172600,6015620500,96100,96100,96100,96100,0
20250218,172500,6015620500,96100,96100,96100,96100,0
20250218,172400,6015620500,96100,96100,96100,96100,0
20250218,172300,6015620500,96100,96100,96100,96100,0
20250218,172200,6015620500,96100,96100,96100,96100,0
20250218,172100,6015620500,96100,96100,96100,96100,0
20250218,172000,6015620500,96100,96100,96100,96100,0
20250218,171900,6015620500,96100,96100,96100,96100,0
20250218,171800,6015620500,96100,96100,96100,96100,0
20250218,171700,6015620500,96100,96100,96100,96100,0
20250218,171600,6015620500,96100,96100,96100,96100,0
20250218,171500,6015620500,96100,96100,96100,96100,0
20250218,171400,6015620500,96100,96100,96100,96100,0
20250218,171300,6015620500,96100,96100,96100,96100,0
20250218,171200,6015620500,96100,96100,96100,96100,0
20250218,171100,6015620500,96100,96100,96100,96100,0
20250218,171000,6015620500,96100,96100,96100,96100,0
20250218,170900,6015620500,96100,96100,96100,96100,0
20250218,170800,6015620500,96100,96100,96100,96100,0
20250218,170700,6015620500,96100,96100,96100,96100,0
20250218,170600,6015620500,96100,96100,96100,96100,0
20250218,170500,6015620500,96100,96100,96100,96100,0
20250218,170400,6015620500,96100,96100,96100,96100,0
20250218,170300,6015620500,96100,96100,96100,96100,0
20250218,170200,6015620500,96100,96100,96100,96100,0
20250218,170100,6015620500,96100,96100,96100,96100,0
20250218,170000,6015620500,96100,96100,96100,96100,2191
20250218,165900,6015620500,96100,96100,96100,96100,0
20250218,165800,6015620500,96100,96100,96100,96100,0
20250218,165700,6015620500,96100,96100,96100,96100,0
20250218,165600,6015620500,96100,96100,96100,96100,0
20250218,165500,6015620500,96100,96100,96100,96100,0
20250218,165400,6015620500,96100,96100,96100,96100,0
20250218,165300,6015620500,96100,96100,96100,96100,0
20250218,165200,6015620500,96100,96100,96100,96100,0
20250218,165100,6015620500,96100,96100,96100,96100,0
20250218,165000,6015620500,96100,96100,96100,96100,0
20250218,164900,6015620500,96100,96100,96100,96100,0
20250218,164800,6015620500,96100,96100,96100,96100,0
20250218,164700,6015620500,96100,96100,96100,96100,0
20250218,164600,6015620500,96100,96100,96100,96100,0
20250218,164500,6015620500,96100,96100,96100,96100,0
20250218,164400,6015620500,96100,96100,96100,96100,0
20250218,164300,6015620500,96100,96100,96100,96100,0
20250218,164200,6015620500,96100,96100,96100,96100,0
20250218,164100,6015620500,96100,96100,96100,96100,0
20250218,164000,6015620500,96100,96100,96100,96100,0
20250218,163900,6015620500,96100,96100,96100,96100,0
20250218,163800,6015620500,96100,96100,96100,96100,0
20250218,163700,6015620500,96100,96100,96100,96100,0
20250218,163600,6015620500,96100,96100,96100,96100,0
20250218,163500,6015620500,96100,96100,96100,96100,0
20250218,163400,6015620500,96100,96100,96100,96100,0
20250218,163300,6015620500,96100,96100,96100,96100,0
20250218,163200,6015620500,96100,96100,96100,96100,0
20250218,163100,6015620500,96100,96100,96100,96100,0
20250218,163000,6015620500,96100,96100,96100,96100,2191
20250218,162900,6015620500,96100,96100,96100,96100,0
20250218,162800,6015620500,96100,96100,96100,96100,0
20250218,162700,6015620500,96100,96100,96100,96100,0
20250218,162600,6015620500,96100,96100,96100,96100,0
20250218,162500,6015620500,96100,96100,96100,96100,0
20250218,162400,6015620500,96100,96100,96100,96100,0
20250218,162300,6015620500,96100,96100,96100,96100,0
20250218,162200,6015620500,96100,96100,96100,96100,0
20250218,162100,6015620500,96100,96100,96100,96100,0
20250218,162000,6015620500,96100,96100,96100,96100,0
20250218,161900,6015620500,96100,96100,96100,96100,0
20250218,161800,6015620500,96100,96100,96100,96100,0
20250218,161700,6015620500,96100,96100,96100,96100,0
20250218,161600,6015620500,96100,96100,96100,96100,0
20250218,161500,6015620500,96100,96100,96100,96100,0
20250218,161400,6015620500,96100,96100,96100,96100,0
20250218,161300,6015620500,96100,96100,96100,96100,0
20250218,161200,6015620500,96100,96100,96100,96100,0
20250218,161100,6015620500,96100,96100,96100,96100,0
20250218,161000,6015620500,96100,96100,96100,96100,0
20250218,160900,6015620500,96100,96100,96100,96100,0
20250218,160800,6015620500,96100,96100,96100,96100,0
20250218,160700,6015620500,96100,96100,96100,96100,0
20250218,160600,6015620500,96100,96100,96100,96100,0
20250218,160500,6015620500,96100,96100,96100,96100,0
20250218,160400,6015620500,96100,96100,96100,96100,0
20250218,160300,6015620500,96100,96100,96100,96100,0
20250218,160200,6015620500,96100,96100,96100,96100,0
20250218,160100,6015620500,96100,96100,96100,96100,0
20250218,160000,6015620500,96100,96100,96100,96100,2191
20250218,155900,6015620500,96100,96100,96100,96100,0
20250218,155800,6015620500,96100,96100,96100,96100,0
20250218,155700,6015620500,96100,96100,96100,96100,0
20250218,155600,6015620500,96100,96100,96100,96100,0
20250218,155500,6015620500,96100,96100,96100,96100,0
20250218,155400,6015620500,96100,96100,96100,96100,0
20250218,155300,6015620500,96100,96100,96100,96100,0
20250218,155200,6015620500,96100,96100,96100,96100,0
20250218,155100,6015620500,96100,96100,96100,96100,0
20250218,155000,6015620500,96100,96100,96100,96100,0
20250218,154900,6015620500,96100,96100,96100,96100,0
20250218,154800,6015620500,96100,96100,96100,96100,0
20250218,154700,6015620500,96100,96100,96100,96100,0
20250218,154600,6015620500,96100,96100,96100,96100,0
20250218,154500,6015620500,96100,96100,96100,96100,0
20250218,154400,6015620500,96100,96100,96100,96100,0
20250218,154300,6015620500,96100,96100,96100,96100,0
20250218,154200,6015620500,96100,96100,96100,96100,0
20250218,154100,6015620500,96100,96100,96100,96100,0
20250218,154000,6015620500,96100,96100,96100,96100,0
20250218,153900,6015620500,96100,96100,96100,96100,0
20250218,153800,6015620500,96100,96100,96100,96100,0
20250218,153700,6015620500,96100,96100,96100,96100,0
20250218,153600,6015620500,96100,96100,96100,96100,0
20250218,153500,6015620500,96100,96100,96100,96100,0
20250218,153400,6015620500,96100,96100,96100,96100,0
20250218,153300,6015620500,96100,96100,96100,96100,0
20250218,153200,6015620500,96100,96100,96100,96100,0
20250218,153100,6015620500,96100,96100,96100,96100,0
20250218,153000,6015620500,96100,96100,96100,96100,4382
20250218,152900,5805065400,96400,96400,96400,96400,0
20250218,152800,5805065400,96400,96400,96400,96400,0
20250218,152700,5805065400,96400,96400,96400,96400,0
20250218,152600,5805065400,96400,96400,96400,96400,0
20250218,152500,5805065400,96400,96400,96400,96400,0
20250218,152400,5805065400,96400,96400,96400,96400,0
20250218,152300,5805065400,96400,96400,96400,96400,0
20250218,152200,5805065400,96400,96400,96400,96400,0
20250218,152100,5805065400,96400,96400,96400,96400,0
20250218,152000,5805065400,96400,96400,96400,96400,0
20250218,151900,5805065400,96400,96300,96500,96200,153
20250218,151800,5790324900,96300,96200,96300,96200,29
20250218,151700,5787533800,96300,96300,96300,96200,193
20250218,151600,5768957400,96300,96300,96300,96200,68
20250218,151500,5762411400,96200,96200,96300,96200,162
20250218,151400,5746819300,96300,96200,96300,96200,171
20250218,151300,5730357500,96300,96100,96300,96100,78
20250218,151200,5722853600,96100,96200,96300,96100,126
20250218,151100,5710729300,96300,96200,96300,96200,72
20250218,151000,5703801800,96200,96200,96400,96100,5371
20250218,150900,5186137200,96400,96000,96400,95900,5228
20250218,150800,4682366000,96100,96200,96200,96000,82
20250218,150700,4674484300,96200,96200,96200,96000,269
20250218,150600,4648633700,96200,96100,96200,96100,258
20250218,150500,4623818400,96100,96100,96200,96100,99
20250218,150400,4614298700,96200,96100,96200,96100,100
20250218,150300,4604680200,96200,96100,96200,96100,29
20250218,150200,4601892000,96200,96200,96200,96100,106
20250218,150100,4591697100,96200,96200,96200,96100,28
20250218,150000,4589004100,96200,96100,96200,96000,56
20250218,145900,4583622100,96000,96100,96200,96000,117
20250218,145800,4572375200,96100,96000,96100,96000,106
20250218,145700,4562192200,96000,96000,96100,96000,162
20250218,145600,4546636100,96000,95900,96100,95900,123
20250218,145500,4534821100,96000,96000,96100,95900,36
20250218,145400,4531363500,96000,95900,96100,95900,65
20250218,145300,4525123100,95900,96100,96100,95800,766
20250218,145200,4451569300,96100,96100,96200,96100,44
20250218,145100,4447339000,96200,96100,96200,96100,117
20250218,145000,4436089800,96100,96100,96200,96100,81
20250218,144900,4428301000,96200,96100,96200,96100,82
20250218,144800,4420416100,96200,96100,96200,96100,159
20250218,144700,4405133600,96100,96100,96200,96100,111
20250218,144600,4394459300,96100,96200,96300,96100,265
20250218,144500,4368965200,96300,96200,96300,96200,87
20250218,144400,4360593800,96200,96200,96300,96200,72
20250218,144300,4353664000,96200,96200,96300,96200,110
20250218,144200,4343075000,96200,96200,96300,96200,165
20250218,144100,4327190900,96200,96300,96300,96200,117
20250218,144000,4315932000,96300,96200,96300,96200,105
20250218,143900,4305827500,96300,96200,96300,96200,57
20250218,143800,4300341000,96200,96200,96300,96200,78
20250218,143700,4292832000,96300,96300,96300,96200,33
20250218,143600,4289655500,96300,96200,96300,96200,70
20250218,143500,4282917500,96300,96200,96300,96200,126
20250218,143400,4270785900,96200,96200,96300,96200,92
20250218,143300,4261932300,96300,96300,96300,96200,35
20250218,143200,4258562900,96300,96300,96300,96200,95
20250218,143100,4249418700,96300,96200,96300,96200,59
20250218,143000,4243740200,96200,96200,96300,96200,60
20250218,142900,4237965800,96200,96200,96300,96200,104
20250218,142800,4227952800,96300,96200,96300,96200,22
20250218,142700,4225835400,96300,96100,96300,96100,116
20250218,142600,4214673600,96100,96100,96200,96100,52
20250218,142500,4209672900,96100,96000,96100,96000,654
20250218,142400,4146829200,96000,96000,96100,96000,78
20250218,142300,4139335300,96100,96000,96100,95900,65
20250218,142200,4133094200,96000,96000,96100,95900,64
20250218,142100,4126949800,96000,95900,96100,95900,223
20250218,142000,4105548400,96000,95900,96100,95900,124
20250218,141900,4093650800,96000,96000,96100,95900,183
20250218,141800,4076082400,96000,96000,96100,96000,639
20250218,141700,4014730700,96100,96000,96100,96000,75
20250218,141600,4007527300,96100,96100,96100,96000,62
20250218,141500,4001571100,96100,96000,96100,96000,116
20250218,141400,3990426000,96100,95900,96100,95900,94
20250218,141300,3981400900,95900,96000,96100,95900,206
20250218,141200,3961622600,96100,96000,96100,96000,158
20250218,141100,3946447600,96100,96000,96100,96000,185
20250218,141000,3928684500,96000,96000,96100,96000,139
20250218,140900,3915332800,96000,96000,96100,96000,110
20250218,140800,3904764800,96100,96100,96100,96000,65
20250218,140700,3898520800,96100,96100,96100,96000,79
20250218,140600,3890931900,96100,96000,96100,96000,90
20250218,140500,3882285200,96100,96100,96100,96000,281
20250218,140400,3855304300,96100,96100,96100,96000,59
20250218,140300,3849638700,96100,96000,96100,96000,117
20250218,140200,3838398000,96000,96000,96100,96000,58
20250218,140100,3832828900,96000,96000,96100,96000,146
20250218,140000,3818808500,96000,96000,96100,96000,70
20250218,135900,3812083800,96000,96100,96100,96000,55
20250218,135800,3806800900,96100,96100,96200,96000,56
20250218,135700,3801421400,96100,96100,96200,96000,196
20250218,135600,3782596000,96100,96100,96200,96100,78
20250218,135500,3775096700,96200,96100,96200,96000,33
20250218,135400,3771925500,96000,96100,96200,96000,262
20250218,135300,3746747200,96200,96200,96200,96100,176
20250218,135200,3729831200,96200,96100,96200,96100,58
20250218,135100,3724253900,96200,96200,96300,96100,272
20250218,135000,3698089900,96300,96200,96300,96200,52
20250218,134900,3693084300,96300,96300,96300,96100,179
20250218,134800,3675877700,96200,96100,96300,96100,165
20250218,134700,3660005500,96100,96300,96400,96100,171
20250218,134600,3643548200,96400,96200,96400,96200,52
20250218,134500,3638540900,96300,96200,96400,96200,221
20250218,134400,3617257500,96200,96200,96300,96200,64
20250218,134300,3611096500,96200,96300,96300,96200,705
20250218,134200,3543209800,96200,96300,96300,96200,149
20250218,134100,3528862500,96300,96300,96300,96200,84
20250218,134000,3520777600,96300,96300,96300,96200,39
20250218,133900,3517023500,96200,96200,96300,96200,78
20250218,133800,3509517400,96200,96300,96300,96200,30
20250218,133700,3506629500,96200,96300,96300,96200,187
20250218,133600,3488632100,96300,96200,96300,96200,56
20250218,133500,3483243500,96200,96200,96300,96200,81
20250218,133400,3475448200,96300,96300,96300,96200,54
20250218,133300,3470249700,96200,96200,96300,96200,54
20250218,133200,3465051400,96200,96200,96300,96200,42
20250218,133100,3461008000,96200,96200,96300,96200,114
20250218,133000,3450037600,96200,96300,96300,96200,76
20250218,132900,3442721700,96200,96300,96300,96200,33
20250218,132800,3439544700,96300,96300,96300,96200,54
20250218,132700,3434346200,96200,96200,96300,96200,67
20250218,132600,3427895600,96300,96200,96300,96200,43
20250218,132500,3423755500,96300,96300,96300,96100,46
20250218,132400,3419329400,96300,96200,96300,96100,84
20250218,132300,3411250400,96300,96300,96300,96100,106
20250218,132200,3401048800,96300,96200,96300,96200,96
20250218,132100,3391808200,96200,96300,96300,96200,41
20250218,132000,3387861500,96300,96300,96300,96200,54
20250218,131900,3382663700,96300,96300,96300,96200,81
20250218,131800,3374865300,96200,96300,96300,96200,51
20250218,131700,3369956600,96300,96200,96300,96200,65
20250218,131600,3363700200,96300,96300,96300,96200,53
20250218,131500,3358598100,96300,96200,96300,96200,69
20250218,131400,3351956500,96300,96300,96300,96200,20
20250218,131300,3350031300,96300,96300,96300,96200,75
20250218,131200,3342810500,96200,96300,96300,96200,66
20250218,131100,3336456500,96200,96300,96300,96200,74
20250218,131000,3329332200,96300,96300,96300,96200,150
20250218,130900,3314888200,96300,96300,96400,96200,98
20250218,130800,3305451000,96300,96300,96400,96300,125
20250218,130700,3293409500,96400,96400,96400,96300,88
20250218,130600,3284927700,96400,96400,96400,96200,190
20250218,130500,3266630400,96400,96400,96400,96300,23
20250218,130400,3264414100,96400,96200,96400,96200,110
20250218,130300,3253816700,96400,96300,96400,96200,37
20250218,130200,3250253300,96300,96300,96400,96200,62
20250218,130100,3244282200,96400,96300,96400,96200,45
20250218,130000,3239948800,96200,96300,96400,96200,124
20250218,125900,3228011300,96400,96300,96400,96200,39
20250218,125800,3224256400,96200,96300,96300,96200,60
20250218,125700,3218479300,96200,96200,96300,96100,57
20250218,125600,3212995100,96200,96100,96300,96100,44
20250218,125500,3208763600,96200,96300,96300,96100,105
20250218,125400,3198664100,96300,96200,96300,96100,30
20250218,125300,3195778600,96200,96100,96300,96100,79
20250218,125200,3188182700,96100,96200,96300,96100,87
20250218,125100,3179813100,96200,96200,96300,96100,82
20250218,125000,3171926600,96100,96200,96300,96100,47
20250218,124900,3167404600,96300,96300,96300,96100,112
20250218,124800,3156626800,96200,96100,96300,96100,45
20250218,124700,3152296800,96100,96200,96300,96100,246
20250218,124600,3128630700,96200,96400,96400,96200,116
20250218,124500,3117469000,96300,96300,96400,96200,243
20250218,124400,3094068200,96400,96400,96500,96300,179
20250218,124300,3076810300,96400,96400,96500,96400,75
20250218,124200,3069578500,96500,96500,96500,96400,35
20250218,124100,3066201900,96400,96400,96500,96300,50
20250218,124000,3061378100,96400,96600,96600,96300,430
20250218,123900,3019910700,96500,96600,96600,96500,31
20250218,123800,3016916900,96600,96600,96600,96500,85
20250218,123700,3008708700,96500,96600,96600,96500,36
20250218,123600,3005232200,96500,96700,96700,96500,86
20250218,123500,2996924400,96600,96600,96700,96600,68
20250218,123400,2990350100,96600,96700,96700,96600,118
20250218,123300,2978948000,96700,96700,96700,96600,42
20250218,123200,2974889000,96600,96600,96700,96600,109
20250218,123100,2964356200,96700,96600,96700,96500,122
20250218,123000,2952567500,96700,96700,96700,96500,97
20250218,122900,2943193800,96500,96600,96700,96500,111
20250218,122800,2932472900,96600,96600,96600,96500,116
20250218,122700,2921268900,96600,96600,96600,96500,65
20250218,122600,2914992600,96600,96500,96600,96500,82
20250218,122500,2907074600,96600,96600,96600,96500,137
20250218,122400,2893842600,96700,96600,96700,96600,73
20250218,122300,2886784600,96700,96600,96700,96500,360
20250218,122200,2852003900,96500,96600,96600,96500,80
20250218,122100,2844279400,96600,96600,96600,96500,52
20250218,122000,2839258100,96600,96600,96600,96500,80
20250218,121900,2831532900,96600,96500,96600,96500,36
20250218,121800,2828057600,96500,96500,96600,96500,47
20250218,121700,2823519300,96600,96600,96600,96500,57
20250218,121600,2818014800,96600,96500,96600,96500,111
20250218,121500,2807297000,96500,96500,96600,96500,36
20250218,121400,2803821500,96500,96600,96600,96500,61
20250218,121300,2797931200,96600,96600,96600,96500,41
20250218,121200,2793973600,96600,96500,96600,96500,85
20250218,121100,2785765600,96500,96600,96600,96400,236
20250218,121000,2762978500,96600,96500,96600,96500,46
20250218,120900,2758535900,96500,96600,96600,96500,87
20250218,120800,2750137300,96500,96500,96600,96400,47
20250218,120700,2745600400,96500,96500,96600,96400,71
20250218,120600,2738749100,96400,96600,96600,96400,112
20250218,120500,2727941500,96500,96500,96600,96500,101
20250218,120400,2718189700,96500,96600,96600,96500,24
20250218,120300,2715871900,96600,96500,96600,96500,56
20250218,120200,2710466300,96400,96500,96600,96400,79
20250218,120100,2702842400,96500,96400,96500,96400,49
20250218,120000,2698115700,96400,96400,96500,96300,91
20250218,115900,2689337400,96400,96300,96400,96300,15
20250218,115800,2687891900,96400,96400,96500,96300,48
20250218,115700,2683262900,96300,96500,96600,96300,307
20250218,115600,2653661000,96600,96500,96600,96400,39
20250218,115500,2649898500,96500,96600,96700,96400,226
20250218,115400,2628084700,96700,96600,96700,96500,122
20250218,115300,2616301900,96600,96600,96600,96500,67
20250218,115200,2609830800,96500,96600,96600,96500,48
20250218,115100,2605196300,96600,96600,96600,96500,71
20250218,115000,2598338800,96600,96600,96600,96500,75
20250218,114900,2591096000,96600,96500,96600,96500,45
20250218,114800,2586750400,96600,96500,96600,96500,73
20250218,114700,2579699700,96500,96500,96600,96500,51
20250218,114600,2574774800,96600,96500,96600,96400,199
20250218,114500,2555565800,96500,96600,96600,96500,68
20250218,114400,2548999600,96500,96600,96600,96500,29
20250218,114300,2546199100,96600,96600,96600,96500,98
20250218,114200,2536737500,96600,96500,96600,96500,51
20250218,114100,2531812100,96500,96500,96600,96500,59
20250218,114000,2526117100,96600,96600,96600,96500,284
20250218,113900,2498686200,96500,96600,96600,96500,76
20250218,113800,2491347100,96600,96600,96600,96500,283
20250218,113700,2464032900,96600,96500,96600,96500,63
20250218,113600,2457948400,96500,96700,96700,96500,146
20250218,113500,2443846400,96600,96500,96600,96400,179
20250218,113400,2426563600,96500,96500,96500,96400,78
20250218,113300,2419039600,96400,96500,96500,96400,54
20250218,113200,2413830200,96500,96500,96500,96400,77
20250218,113100,2406402300,96500,96500,96500,96400,38
20250218,113000,2402735800,96400,96400,96500,96400,101
20250218,112900,2392996000,96500,96400,96500,96400,83
20250218,112800,2384989600,96500,96500,96500,96400,43
20250218,112700,2380842000,96400,96400,96500,96400,59
20250218,112600,2375150700,96500,96400,96500,96400,260
20250218,112500,2350082900,96400,96400,96400,96300,31
20250218,112400,2347094800,96300,96200,96400,96200,118
20250218,112300,2335724800,96200,96200,96300,96200,74
20250218,112200,2328603400,96200,96200,96400,96200,29
20250218,112100,2325809500,96300,96200,96400,96200,85
20250218,112000,2317623700,96200,96400,96400,96200,57
20250218,111900,2312133400,96300,96500,96500,96300,57
20250218,111800,2306639100,96500,96500,96500,96300,94
20250218,111700,2297573900,96400,96400,96500,96300,73
20250218,111600,2290537300,96300,96400,96500,96300,53
20250218,111500,2285430300,96300,96400,96400,96300,67
20250218,111400,2278973700,96300,96500,96500,96300,63
20250218,111300,2272901000,96400,96500,96500,96300,61
20250218,111200,2267018900,96400,96300,96500,96300,127
20250218,111100,2254775700,96400,96400,96400,96300,19
20250218,111000,2252945100,96300,96400,96400,96300,110
20250218,110900,2242344200,96400,96300,96400,96300,21
20250218,110800,2240320300,96400,96300,96500,96200,50
20250218,110700,2235505100,96300,96400,96500,96200,364
20250218,110600,2200436000,96300,96400,96500,96300,52
20250218,110500,2195423600,96400,96500,96500,96300,62
20250218,110400,2189445100,96400,96400,96500,96300,87
20250218,110300,2181059700,96400,96600,96600,96300,140
20250218,110200,2167553000,96500,96600,96600,96500,34
20250218,110100,2164269800,96600,96500,96600,96400,163
20250218,110000,2148542000,96400,96500,96500,96400,43
20250218,105900,2144393400,96400,96400,96500,96400,49
20250218,105800,2139666100,96400,96500,96500,96400,97
20250218,105700,2130307800,96400,96500,96500,96400,23
20250218,105600,2128088800,96500,96500,96500,96400,123
20250218,105500,2116220600,96500,96400,96500,96400,121
20250218,105400,2104548700,96500,96400,96500,96400,364
20250218,105300,2069458400,96400,96400,96400,96300,41
20250218,105200,2065507200,96400,96300,96400,96300,147
20250218,105100,2051343300,96400,96500,96500,96300,123
20250218,105000,2039483800,96400,96500,96500,96400,35
20250218,104900,2036107900,96500,96400,96500,96300,184
20250218,104800,2018370300,96300,96400,96400,96300,292
20250218,104700,1990241700,96400,96300,96400,96200,67
20250218,104600,1983785000,96200,96400,96400,96200,102
20250218,104500,1973956500,96400,96300,96400,96200,129
20250218,104400,1961533700,96500,96500,96600,96300,322
20250218,104300,1930476200,96500,96500,96500,96400,63
20250218,104200,1924397600,96500,96500,96500,96400,30
20250218,104100,1921504800,96500,96500,96500,96400,95
20250218,104000,1912341100,96500,96400,96500,96400,90
20250218,103900,1903659200,96400,96400,96500,96300,36
20250218,103800,1900188100,96400,96300,96500,96300,30
20250218,103700,1897296300,96400,96400,96400,96300,119
20250218,103600,1885827700,96400,96400,96400,96300,20
20250218,103500,1883900200,96300,96400,96400,96200,60
20250218,103400,1878122600,96400,96200,96400,96200,52
20250218,103300,1873114200,96200,96200,96300,96200,56
20250218,103200,1867722300,96200,96300,96300,96000,234
20250218,103100,1845217900,96200,96400,96500,96200,132
20250218,103000,1832500600,96300,96500,96500,96300,88
20250218,102900,1824015700,96500,96600,96700,96400,400
20250218,102800,1785412200,96700,96700,96700,96400,1735
20250218,102700,1617797900,96600,96600,96700,96500,73
20250218,102600,1610743600,96500,96500,96700,96400,403
20250218,102500,1571837500,96500,96600,96600,96400,196
20250218,102400,1552912600,96500,96500,96600,96500,168
20250218,102300,1536690300,96500,96600,96600,96400,268
20250218,102200,1510821200,96600,96600,96700,96500,231
20250218,102100,1488505200,96500,96600,96600,96500,146
20250218,102000,1474404500,96600,96500,96600,96400,45
20250218,101900,1470061900,96500,96500,96500,96400,413
20250218,101800,1430209900,96500,96400,96500,96300,348
20250218,101700,1396654000,96300,96500,96500,96300,163
20250218,101600,1380942900,96500,96400,96500,96300,172
20250218,101500,1364346300,96400,96000,96500,96000,527
20250218,101400,1313655300,96000,96000,96000,95900,121
20250218,101300,1302041700,95900,95500,95900,95500,61
20250218,101200,1296193100,95900,95700,95900,95500,174
20250218,101100,1279534300,95800,95800,95800,95700,83
20250218,101000,1271583900,95800,95900,96000,95700,36
20250218,100900,1268134900,96000,95900,96000,95800,141
20250218,100800,1254609200,96100,96100,96100,95900,29
20250218,100700,1251824000,95900,96000,96000,95900,253
20250218,100600,1227541700,95900,95900,96000,95800,81
20250218,100500,1219769800,95900,95900,95900,95900,25
20250218,100400,1217372300,95900,96000,96000,95700,453
20250218,100300,1173940800,95900,96000,96000,95800,161
20250218,100200,1158500900,96000,96100,96100,96000,231
20250218,100100,1136323000,96100,95800,96100,95800,378
20250218,100000,1100046300,95900,95400,95900,95400,610
20250218,095900,1041738100,95300,95300,95400,95200,107
20250218,095800,1031543800,95100,94900,95200,94900,397
20250218,095700,993812500,94900,95000,95100,94900,512
20250218,095600,945210100,94900,94900,95200,94900,754
20250218,095500,873561300,95000,95000,95000,94700,17
20250218,095400,871949300,95000,94900,95000,94800,884
20250218,095300,788107200,94900,94900,95000,94900,238
20250218,095200,765519000,94900,95100,95200,94900,413
20250218,095100,726269300,95300,95200,95300,95100,273
20250218,095000,700270300,95200,95200,95300,95100,24
20250218,094900,697985700,95300,95200,95300,95200,68
20250218,094800,691511800,95300,95500,95500,95200,40
20250218,094700,687697600,95400,95300,95400,95300,123
20250218,094600,675964000,95400,95400,95400,95200,38
20250218,094500,672343300,95300,95400,95400,95300,9
20250218,094400,671485500,95400,95400,95400,95300,10
20250218,094300,670531900,95200,95200,95400,95100,187
20250218,094200,652729000,95200,95400,95400,95200,166
20250218,094100,636909500,95400,95400,95400,95300,11
20250218,094000,635860400,95400,95400,95400,95400,9
20250218,093900,635001800,95400,95300,95400,95300,38
20250218,093800,631379900,95300,95500,95500,95300,117
20250218,093700,620221500,95500,95500,95500,95400,94
20250218,093600,611253000,95500,95500,95500,95400,42
20250218,093500,607244500,95500,95600,95600,95300,782
20250218,093400,532599800,95500,95600,95600,95500,517
20250218,093300,483186400,95400,95500,95500,95400,60
20250218,093200,477457600,95400,95800,95800,95400,354
20250218,093100,443598300,95700,95900,95900,95700,189
20250218,093000,425491400,95900,95900,96000,95900,28
20250218,092900,422804500,95800,95800,96000,95800,41
20250218,092800,418873400,96000,95900,96100,95800,55
20250218,092700,413593900,95900,95900,96000,95800,200
20250218,092600,394408000,96000,96000,96000,95800,86
20250218,092500,386160800,96000,96100,96100,95900,166
20250218,092400,370224200,96100,96200,96200,96000,263
20250218,092300,344949300,96100,96100,96300,96100,515
20250218,092200,295427000,96000,96200,96200,96000,70
20250218,092100,288699000,96200,95900,96200,95800,86
20250218,092000,280441800,95900,96000,96100,95900,82
20250218,091900,272570200,96000,95900,96000,95800,42
20250218,091800,268542800,95900,96000,96000,95900,41
20250218,091700,264607600,95800,96000,96000,95800,43
20250218,091600,260482100,95900,95700,96000,95700,221
20250218,091500,239301600,95700,95700,95700,95600,148
20250218,091400,225138100,95600,95600,95700,95500,28
20250218,091300,222461700,95600,95600,95700,95600,115
20250218,091200,211466400,95600,95600,95700,95600,154
20250218,091100,196742100,95600,95300,95800,95300,170
20250218,091000,180482100,95300,95400,95700,95300,52
20250218,090900,175523700,95400,95800,95800,95400,213
20250218,090800,155152300,95800,95900,96000,95800,146
20250218,090700,141156000,96000,95900,96000,95900,26
20250218,090600,138660100,96100,96100,96100,95800,73
20250218,090500,131654300,95800,95700,96000,95700,359
20250218,090400,97258300,95700,95500,95700,95500,103
20250218,090300,87411900,95600,95600,95600,95500,22
20250218,090200,85308900,95400,95400,95400,95400,162
20250218,090100,69854100,95400,95500,95700,95400,441
20250218,090000,27725700,95500,95600,95600,95500,285