KissMeData/000250/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,183000,77932468200,181100,181100,181100,181100,5406
20250217,182900,77932468200,181100,181100,181100,181100,0
20250217,182800,77932468200,181100,181100,181100,181100,0
20250217,182700,77932468200,181100,181100,181100,181100,0
20250217,182600,77932468200,181100,181100,181100,181100,0
20250217,182500,77932468200,181100,181100,181100,181100,0
20250217,182400,77932468200,181100,181100,181100,181100,0
20250217,182300,77932468200,181100,181100,181100,181100,0
20250217,182200,77932468200,181100,181100,181100,181100,0
20250217,182100,77932468200,181100,181100,181100,181100,0
20250217,182000,77932468200,181100,181100,181100,181100,0
20250217,181900,77932468200,181100,181100,181100,181100,0
20250217,181800,77932468200,181100,181100,181100,181100,0
20250217,181700,77932468200,181100,181100,181100,181100,0
20250217,181600,77932468200,181100,181100,181100,181100,0
20250217,181500,77932468200,181100,181100,181100,181100,0
20250217,181400,77932468200,181100,181100,181100,181100,0
20250217,181300,77932468200,181100,181100,181100,181100,0
20250217,181200,77932468200,181100,181100,181100,181100,0
20250217,181100,77932468200,181100,181100,181100,181100,0
20250217,181000,77932468200,181100,181100,181100,181100,0
20250217,180900,77932468200,181100,181100,181100,181100,0
20250217,180800,77932468200,181100,181100,181100,181100,0
20250217,180700,77932468200,181100,181100,181100,181100,0
20250217,180600,77932468200,181100,181100,181100,181100,0
20250217,180500,77932468200,181100,181100,181100,181100,0
20250217,180400,77932468200,181100,181100,181100,181100,0
20250217,180300,77932468200,181100,181100,181100,181100,0
20250217,180200,77932468200,181100,181100,181100,181100,0
20250217,180100,77932468200,181100,181100,181100,181100,0
20250217,180000,77932468200,181100,181100,181100,181100,5406
20250217,175900,77932468200,181100,181100,181100,181100,0
20250217,175800,77932468200,181100,181100,181100,181100,0
20250217,175700,77932468200,181100,181100,181100,181100,0
20250217,175600,77932468200,181100,181100,181100,181100,0
20250217,175500,77932468200,181100,181100,181100,181100,0
20250217,175400,77932468200,181100,181100,181100,181100,0
20250217,175300,77932468200,181100,181100,181100,181100,0
20250217,175200,77932468200,181100,181100,181100,181100,0
20250217,175100,77932468200,181100,181100,181100,181100,0
20250217,175000,77932468200,181100,181100,181100,181100,0
20250217,174900,77932468200,181100,181100,181100,181100,0
20250217,174800,77932468200,181100,181100,181100,181100,0
20250217,174700,77932468200,181100,181100,181100,181100,0
20250217,174600,77932468200,181100,181100,181100,181100,0
20250217,174500,77932468200,181100,181100,181100,181100,0
20250217,174400,77932468200,181100,181100,181100,181100,0
20250217,174300,77932468200,181100,181100,181100,181100,0
20250217,174200,77932468200,181100,181100,181100,181100,0
20250217,174100,77932468200,181100,181100,181100,181100,0
20250217,174000,77932468200,181100,181100,181100,181100,0
20250217,173900,77932468200,181100,181100,181100,181100,0
20250217,173800,77932468200,181100,181100,181100,181100,0
20250217,173700,77932468200,181100,181100,181100,181100,0
20250217,173600,77932468200,181100,181100,181100,181100,0
20250217,173500,77932468200,181100,181100,181100,181100,0
20250217,173400,77932468200,181100,181100,181100,181100,0
20250217,173300,77932468200,181100,181100,181100,181100,0
20250217,173200,77932468200,181100,181100,181100,181100,0
20250217,173100,77932468200,181100,181100,181100,181100,0
20250217,173000,77932468200,181100,181100,181100,181100,5406
20250217,172900,77932468200,181100,181100,181100,181100,0
20250217,172800,77932468200,181100,181100,181100,181100,0
20250217,172700,77932468200,181100,181100,181100,181100,0
20250217,172600,77932468200,181100,181100,181100,181100,0
20250217,172500,77932468200,181100,181100,181100,181100,0
20250217,172400,77932468200,181100,181100,181100,181100,0
20250217,172300,77932468200,181100,181100,181100,181100,0
20250217,172200,77932468200,181100,181100,181100,181100,0
20250217,172100,77932468200,181100,181100,181100,181100,0
20250217,172000,77932468200,181100,181100,181100,181100,0
20250217,171900,77932468200,181100,181100,181100,181100,0
20250217,171800,77932468200,181100,181100,181100,181100,0
20250217,171700,77932468200,181100,181100,181100,181100,0
20250217,171600,77932468200,181100,181100,181100,181100,0
20250217,171500,77932468200,181100,181100,181100,181100,0
20250217,171400,77932468200,181100,181100,181100,181100,0
20250217,171300,77932468200,181100,181100,181100,181100,0
20250217,171200,77932468200,181100,181100,181100,181100,0
20250217,171100,77932468200,181100,181100,181100,181100,0
20250217,171000,77932468200,181100,181100,181100,181100,0
20250217,170900,77932468200,181100,181100,181100,181100,0
20250217,170800,77932468200,181100,181100,181100,181100,0
20250217,170700,77932468200,181100,181100,181100,181100,0
20250217,170600,77932468200,181100,181100,181100,181100,0
20250217,170500,77932468200,181100,181100,181100,181100,0
20250217,170400,77932468200,181100,181100,181100,181100,0
20250217,170300,77932468200,181100,181100,181100,181100,0
20250217,170200,77932468200,181100,181100,181100,181100,0
20250217,170100,77932468200,181100,181100,181100,181100,0
20250217,170000,77932468200,181100,181100,181100,181100,5406
20250217,165900,77932468200,181100,181100,181100,181100,0
20250217,165800,77932468200,181100,181100,181100,181100,0
20250217,165700,77932468200,181100,181100,181100,181100,0
20250217,165600,77932468200,181100,181100,181100,181100,0
20250217,165500,77932468200,181100,181100,181100,181100,0
20250217,165400,77932468200,181100,181100,181100,181100,0
20250217,165300,77932468200,181100,181100,181100,181100,0
20250217,165200,77932468200,181100,181100,181100,181100,0
20250217,165100,77932468200,181100,181100,181100,181100,0
20250217,165000,77932468200,181100,181100,181100,181100,0
20250217,164900,77932468200,181100,181100,181100,181100,0
20250217,164800,77932468200,181100,181100,181100,181100,0
20250217,164700,77932468200,181100,181100,181100,181100,0
20250217,164600,77932468200,181100,181100,181100,181100,0
20250217,164500,77932468200,181100,181100,181100,181100,0
20250217,164400,77932468200,181100,181100,181100,181100,0
20250217,164300,77932468200,181100,181100,181100,181100,0
20250217,164200,77932468200,181100,181100,181100,181100,0
20250217,164100,77932468200,181100,181100,181100,181100,0
20250217,164000,77932468200,181100,181100,181100,181100,0
20250217,163900,77932468200,181100,181100,181100,181100,0
20250217,163800,77932468200,181100,181100,181100,181100,0
20250217,163700,77932468200,181100,181100,181100,181100,0
20250217,163600,77932468200,181100,181100,181100,181100,0
20250217,163500,77932468200,181100,181100,181100,181100,0
20250217,163400,77932468200,181100,181100,181100,181100,0
20250217,163300,77932468200,181100,181100,181100,181100,0
20250217,163200,77932468200,181100,181100,181100,181100,0
20250217,163100,77932468200,181100,181100,181100,181100,0
20250217,163000,77932468200,181100,181100,181100,181100,5406
20250217,162900,77932468200,181100,181100,181100,181100,0
20250217,162800,77932468200,181100,181100,181100,181100,0
20250217,162700,77932468200,181100,181100,181100,181100,0
20250217,162600,77932468200,181100,181100,181100,181100,0
20250217,162500,77932468200,181100,181100,181100,181100,0
20250217,162400,77932468200,181100,181100,181100,181100,0
20250217,162300,77932468200,181100,181100,181100,181100,0
20250217,162200,77932468200,181100,181100,181100,181100,0
20250217,162100,77932468200,181100,181100,181100,181100,0
20250217,162000,77932468200,181100,181100,181100,181100,0
20250217,161900,77932468200,181100,181100,181100,181100,0
20250217,161800,77932468200,181100,181100,181100,181100,0
20250217,161700,77932468200,181100,181100,181100,181100,0
20250217,161600,77932468200,181100,181100,181100,181100,0
20250217,161500,77932468200,181100,181100,181100,181100,0
20250217,161400,77932468200,181100,181100,181100,181100,0
20250217,161300,77932468200,181100,181100,181100,181100,0
20250217,161200,77932468200,181100,181100,181100,181100,0
20250217,161100,77932468200,181100,181100,181100,181100,0
20250217,161000,77932468200,181100,181100,181100,181100,0
20250217,160900,77932468200,181100,181100,181100,181100,0
20250217,160800,77932468200,181100,181100,181100,181100,0
20250217,160700,77932468200,181100,181100,181100,181100,0
20250217,160600,77932468200,181100,181100,181100,181100,0
20250217,160500,77932468200,181100,181100,181100,181100,0
20250217,160400,77932468200,181100,181100,181100,181100,0
20250217,160300,77932468200,181100,181100,181100,181100,0
20250217,160200,77932468200,181100,181100,181100,181100,0
20250217,160100,77932468200,181100,181100,181100,181100,0
20250217,160000,77932468200,181100,181100,181100,181100,5406
20250217,155900,77932468200,181100,181100,181100,181100,0
20250217,155800,77932468200,181100,181100,181100,181100,0
20250217,155700,77932468200,181100,181100,181100,181100,0
20250217,155600,77932468200,181100,181100,181100,181100,0
20250217,155500,77932468200,181100,181100,181100,181100,0
20250217,155400,77932468200,181100,181100,181100,181100,0
20250217,155300,77932468200,181100,181100,181100,181100,0
20250217,155200,77932468200,181100,181100,181100,181100,0
20250217,155100,77932468200,181100,181100,181100,181100,0
20250217,155000,77932468200,181100,181100,181100,181100,0
20250217,154900,77932468200,181100,181100,181100,181100,0
20250217,154800,77932468200,181100,181100,181100,181100,0
20250217,154700,77932468200,181100,181100,181100,181100,0
20250217,154600,77932468200,181100,181100,181100,181100,0
20250217,154500,77932468200,181100,181100,181100,181100,0
20250217,154400,77932468200,181100,181100,181100,181100,0
20250217,154300,77932468200,181100,181100,181100,181100,0
20250217,154200,77932468200,181100,181100,181100,181100,0
20250217,154100,77932468200,181100,181100,181100,181100,0
20250217,154000,77932468200,181100,181100,181100,181100,0
20250217,153900,77932468200,181100,181100,181100,181100,0
20250217,153800,77932468200,181100,181100,181100,181100,0
20250217,153700,77932468200,181100,181100,181100,181100,0
20250217,153600,77932468200,181100,181100,181100,181100,0
20250217,153500,77932468200,181100,181100,181100,181100,0
20250217,153400,77932468200,181100,181100,181100,181100,0
20250217,153300,77932468200,181100,181100,181100,181100,0
20250217,153200,77932468200,181100,181100,181100,181100,0
20250217,153100,77932468200,181100,181100,181100,181100,0
20250217,153000,77932468200,181100,181100,181100,181100,10812
20250217,152900,76953441600,181300,181300,181300,181300,0
20250217,152800,76953441600,181300,181300,181300,181300,0
20250217,152700,76953441600,181300,181300,181300,181300,0
20250217,152600,76953441600,181300,181300,181300,181300,0
20250217,152500,76953441600,181300,181300,181300,181300,0
20250217,152400,76953441600,181300,181300,181300,181300,0
20250217,152300,76953441600,181300,181300,181300,181300,0
20250217,152200,76953441600,181300,181300,181300,181300,0
20250217,152100,76953441600,181300,181300,181300,181300,0
20250217,152000,76953441600,181300,181300,181300,181300,0
20250217,151900,76953441600,181300,181200,181300,181100,861
20250217,151800,76797428000,181200,181000,181200,181000,825
20250217,151700,76648049000,181000,181200,181300,181000,344
20250217,151600,76585753000,181200,181300,181300,181000,1041
20250217,151500,76397204300,181300,181300,181300,181200,673
20250217,151400,76275221200,181300,181300,181400,181100,802
20250217,151300,76129832500,181300,181000,181400,181000,1281
20250217,151200,75897832300,180900,180900,181000,180800,194
20250217,151100,75862732400,181100,180700,181200,180600,322
20250217,151000,75804476800,181100,181000,181200,180400,2115
20250217,150900,75422400700,181100,181100,181200,181000,271
20250217,150800,75373330800,181000,181200,181400,181000,1747
20250217,150700,75056954100,181000,181600,181600,181000,1329
20250217,150600,74816126600,181400,181700,181800,181400,801
20250217,150500,74670748200,181700,181500,181700,181400,1472
20250217,150400,74403450000,181500,181800,181800,181400,889
20250217,150300,74242093300,182000,181400,182000,181400,344
20250217,150200,74179600500,181600,181400,181600,181200,1135
20250217,150100,73973749000,181300,181600,181700,181200,788
20250217,150000,73830788200,181600,181900,182000,181600,548
20250217,145900,73731208200,181900,181900,182000,181800,191
20250217,145800,73696464700,181900,181900,182000,181900,132
20250217,145700,73672453800,182000,182100,182100,181800,1920
20250217,145600,73323064900,182100,182300,182300,182100,305
20250217,145500,73267491700,182300,182200,182300,182100,427
20250217,145400,73189690100,182300,182500,182500,182300,324
20250217,145300,73130616000,182500,182300,182600,182300,319
20250217,145200,73072406400,182300,182500,182700,182300,904
20250217,145100,72907540700,182500,182700,182800,182200,1028
20250217,145000,72719871600,182800,182700,182900,182700,671
20250217,144900,72597202900,182700,182900,182900,182700,441
20250217,144800,72516579000,182900,182800,182900,182800,829
20250217,144700,72365005800,182900,182800,182900,182700,1382
20250217,144600,72112350600,182800,182800,182900,182800,440
20250217,144500,72031912100,182900,182700,182900,182500,735
20250217,144400,71897604900,182800,182800,182800,182700,616
20250217,144300,71785033800,182800,182400,182800,182300,1984
20250217,144200,71422623400,182500,182500,182500,182300,156
20250217,144100,71394157100,182600,182200,182600,182200,1635
20250217,144000,71095913000,182300,182000,182300,182000,893
20250217,143900,70933190400,182200,181400,182200,181400,4893
20250217,143800,70043985800,181500,181500,181500,181300,799
20250217,143700,69899013800,181400,181100,181400,181100,1500
20250217,143600,69627172500,181100,181100,181100,181000,518
20250217,143500,69533364600,181100,181000,181100,181000,74
20250217,143400,69519969800,181100,181000,181100,181000,25
20250217,143300,69515444500,181100,180900,181100,180900,127
20250217,143200,69492466000,180900,181000,181000,180900,293
20250217,143100,69439438000,181000,180900,181000,180800,206
20250217,143000,69402167100,180900,180700,180900,180600,300
20250217,142900,69347946500,180700,180800,180800,180700,38
20250217,142800,69341077600,180900,180900,181000,180900,69
20250217,142700,69328594500,181000,181000,181000,180800,223
20250217,142600,69288253100,180900,180600,180900,180600,268
20250217,142500,69239789000,180800,180600,180900,180500,442
20250217,142400,69159952200,180400,180400,180600,180400,289
20250217,142300,69107808000,180400,180500,180500,180400,103
20250217,142200,69089225300,180400,180400,180500,180300,300
20250217,142100,69035120100,180400,180400,180400,180300,179
20250217,142000,69002837700,180400,180400,180400,180300,273
20250217,141900,68953601800,180400,180400,180400,180300,578
20250217,141800,68849377200,180400,180400,180500,180400,113
20250217,141700,68828991300,180600,180300,180600,180300,661
20250217,141600,68709724400,180400,180400,180500,180300,649
20250217,141500,68592650000,180400,180500,180500,180400,205
20250217,141400,68555661100,180500,180500,180600,180400,287
20250217,141300,68503851000,180600,180600,180600,180500,314
20250217,141200,68447171500,180600,180500,180600,180500,238
20250217,141100,68404203400,180500,180800,180800,180500,1272
20250217,141000,68174458400,180900,181000,181000,180800,417
20250217,140900,68099024100,180900,181000,181000,180900,164
20250217,140800,68069354200,180900,181000,181100,180900,164
20250217,140700,68039670400,181100,181000,181100,181000,488
20250217,140600,67951321100,181100,181100,181100,181000,223
20250217,140500,67910940600,181100,181200,181200,181100,48
20250217,140400,67902243500,181200,181300,181300,181200,120
20250217,140300,67880497700,181300,181300,181300,181100,206
20250217,140200,67843165500,181300,181300,181400,181200,173
20250217,140100,67811800600,181400,181500,181600,181400,418
20250217,140000,67735934900,181500,181600,181600,181400,203
20250217,135900,67699075600,181600,181500,181600,181400,544
20250217,135800,67600313500,181500,181500,181500,181400,148
20250217,135700,67573452800,181600,181500,181600,181500,135
20250217,135600,67548948700,181600,181600,181600,181600,292
20250217,135500,67495921500,181600,181200,181600,181200,4107
20250217,135400,66750982400,181300,181200,181300,181200,27
20250217,135300,66746089000,181200,181100,181300,181100,645
20250217,135200,66629213700,181200,181100,181200,181000,734
20250217,135100,66496227700,181100,181000,181100,181000,24
20250217,135000,66491883300,181100,181200,181200,181000,34
20250217,134900,66485728700,181200,181200,181300,181000,114
20250217,134800,66465088500,181300,181000,181300,181000,1129
20250217,134700,66260450300,181200,181200,181200,181100,184
20250217,134600,66227126400,181100,181100,181200,181100,151
20250217,134500,66199780100,181100,181100,181100,181100,203
20250217,134400,66163016800,181200,181100,181200,181100,14
20250217,134300,66160481100,181100,181100,181100,181100,25
20250217,134200,66155953600,181200,181100,181200,181000,190
20250217,134100,66121544500,181200,181200,181200,181100,60
20250217,134000,66110677200,181100,181100,181200,181000,177
20250217,133900,66078616800,181100,180700,181100,180700,181
20250217,133800,66045875700,181100,181100,181100,180700,41
20250217,133700,66038451400,181100,181000,181200,180700,173
20250217,133600,66007121900,181000,180700,181000,180700,742
20250217,133500,65872886400,180700,180600,180800,180600,164
20250217,133400,65843251600,180600,180600,180600,180600,212
20250217,133300,65804964400,180600,180700,180700,180600,140
20250217,133200,65779667800,180700,180900,180900,180700,250
20250217,133100,65734462500,180800,181000,181000,180800,322
20250217,133000,65676225000,181000,181000,181000,181000,99
20250217,132900,65658306000,181000,181000,181100,181000,97
20250217,132800,65640748700,181100,181100,181200,181100,161
20250217,132700,65611577500,181100,181200,181200,181100,53
20250217,132600,65601977400,181200,181100,181300,181000,365
20250217,132500,65535856600,181000,181100,181100,181000,38
20250217,132400,65528978000,181000,181100,181200,181000,163
20250217,132300,65499459000,181200,181300,181300,181100,203
20250217,132200,65462690900,181300,181200,181300,181200,77
20250217,132100,65448737700,181200,181200,181300,181200,36
20250217,132000,65442214200,181300,181200,181300,181200,547
20250217,131900,65343046100,181100,181100,181200,181100,184
20250217,131800,65309717000,181200,181100,181300,181100,542
20250217,131700,65211497600,181100,180900,181200,180900,507
20250217,131600,65119724000,180900,181000,181000,180800,102
20250217,131500,65101272300,181000,181000,181000,180800,122
20250217,131400,65079192800,181100,180800,181100,180700,282
20250217,131300,65028185800,180900,181000,181000,180800,178
20250217,131200,64995974100,181000,180800,181000,180800,115
20250217,131100,64975165300,181000,180800,181000,180800,139
20250217,131000,64950009300,180900,180900,181000,180800,305
20250217,130900,64894850000,180900,181100,181100,180900,52
20250217,130800,64885436300,181100,181100,181200,181100,138
20250217,130700,64860440400,180900,181100,181100,180900,291
20250217,130600,64807763100,181000,181100,181200,181000,86
20250217,130500,64792188500,181100,180800,181200,180800,380
20250217,130400,64723393300,180800,180900,181000,180800,576
20250217,130300,64619245600,180900,180900,181000,180900,69
20250217,130200,64606762500,180900,181000,181100,180900,399
20250217,130100,64534549700,181100,181100,181100,181000,239
20250217,130000,64491278600,181100,181100,181200,181000,458
20250217,125900,64408323100,181100,181100,181100,181000,51
20250217,125800,64399087100,181100,181000,181200,181000,156
20250217,125700,64370843600,181000,181100,181200,181000,119
20250217,125600,64349301500,181200,181400,181400,181100,526
20250217,125500,64253941400,181400,181100,181400,181100,136
20250217,125400,64229282200,181100,181400,181400,181000,436
20250217,125300,64150227400,181300,181100,181300,181100,995
20250217,125200,63969907400,181100,181200,181200,181100,264
20250217,125100,63922084500,181100,181100,181200,181000,56
20250217,125000,63911939900,181100,181200,181200,181000,90
20250217,124900,63895640500,181200,181200,181200,181100,154
20250217,124800,63867736400,181300,180800,181300,180800,832
20250217,124700,63717075900,180900,180800,180900,180800,81
20250217,124600,63702428400,180900,180800,180900,180700,411
20250217,124500,63628117600,180700,180700,180900,180700,24
20250217,124400,63623779600,180900,180700,180900,180700,29
20250217,124300,63618536700,180700,180900,181000,180700,143
20250217,124200,63592672600,180900,181000,181100,180900,151
20250217,124100,63565350500,181000,181000,181000,181000,516
20250217,124000,63471954500,181000,180900,181000,180900,39
20250217,123900,63464898300,181000,181000,181000,180800,245
20250217,123800,63420599500,181000,181100,181100,180900,30
20250217,123700,63415169100,181100,180900,181100,180800,470
20250217,123600,63330116200,180800,180900,181000,180700,29
20250217,123500,63324870900,180900,180600,180900,180500,192
20250217,123400,63290169100,180700,180800,180800,180600,67
20250217,123300,63278065300,180800,180700,180800,180500,163
20250217,123200,63248608100,180700,180700,180700,180700,75
20250217,123100,63235055600,180700,180800,180800,180700,159
20250217,123000,63206322600,180500,180500,180900,180500,498
20250217,122900,63116335800,180500,180800,180800,180500,112
20250217,122800,63096110000,180500,180700,181000,180500,403
20250217,122700,63023310400,180600,180600,180600,180600,43
20250217,122600,63015544600,180600,181000,181000,180600,292
20250217,122500,62962726800,181000,181200,181200,181000,51
20250217,122400,62953493900,181100,181200,181200,181100,145
20250217,122300,62927234100,181200,181200,181300,181200,243
20250217,122200,62883192000,181300,181100,181300,181100,428
20250217,122100,62805612200,181100,181200,181300,181100,565
20250217,122000,62703214800,181200,181100,181200,180700,108
20250217,121900,62683682800,181100,181100,181200,181000,514
20250217,121800,62590580900,181200,181000,181200,180900,230
20250217,121700,62548938900,181000,181100,181100,180900,272
20250217,121600,62499714300,181000,180700,181000,180600,540
20250217,121500,62402127700,180700,180600,180800,180500,611
20250217,121400,62291677800,180600,180500,180600,180500,68
20250217,121300,62279397700,180600,180400,180800,180400,162
20250217,121200,62250167300,180400,180800,180800,180400,673
20250217,121100,62128645300,180900,181100,181100,180800,596
20250217,121000,62020872900,181200,181200,181200,181100,40
20250217,120900,62013625100,181200,180800,181200,180800,163
20250217,120800,61984139000,180800,181000,181100,180800,794
20250217,120700,61840498900,181000,181000,181200,181000,217
20250217,120600,61801220200,181100,181200,181200,181000,179
20250217,120500,61768816800,181300,181300,181400,181300,177
20250217,120400,61736725900,181300,181200,181300,180900,81
20250217,120300,61722056200,181300,180900,181300,180900,371
20250217,120200,61654899800,181000,180900,181000,180900,450
20250217,120100,61573493600,181000,181000,181000,180900,157
20250217,120000,61545087500,181000,180900,181000,180900,129
20250217,115900,61521739200,180900,181000,181000,180900,115
20250217,115800,61500929300,180900,180900,181000,180900,198
20250217,115700,61465110000,180900,180800,180900,180800,341
20250217,115600,61403433500,180900,180900,180900,180800,185
20250217,115500,61369968400,180800,180700,180800,180600,59
20250217,115400,61359302700,180700,180600,180800,180600,400
20250217,115300,61287046100,180600,180700,180700,180600,161
20250217,115200,61257964600,180800,180600,180800,180600,126
20250217,115100,61235195100,180600,180700,180800,180600,185
20250217,115000,61201764700,180700,180800,180800,180700,94
20250217,114900,61184776900,180800,180900,181000,180800,12
20250217,114800,61182606200,181000,181300,181300,181000,85
20250217,114700,61167219100,181300,180700,181300,180700,425
20250217,114600,61090252700,180700,181000,181000,180700,57
20250217,114500,61079936000,181000,180300,181000,180300,375
20250217,114400,61012228000,180600,180600,180600,180300,36
20250217,114300,61005728500,180600,180300,180600,180100,313
20250217,114200,60949287900,180700,180700,180800,180300,81
20250217,114100,60934659000,180700,180900,180900,180300,207
20250217,114000,60897289800,181100,180800,181100,180800,156
20250217,113900,60869057700,180800,181000,181000,180700,184
20250217,113800,60835781000,181000,180800,181000,180800,258
20250217,113700,60789102300,180900,180300,180900,180300,69
20250217,113600,60776647700,180300,180200,180700,180100,730
20250217,113500,60645082400,180200,180400,180400,180100,508
20250217,113400,60553499900,180400,180300,180400,180300,95
20250217,113300,60536363300,180400,180300,180400,180300,35
20250217,113200,60530049800,180400,180400,180400,180300,68
20250217,113100,60517783100,180400,180300,180400,180300,51
20250217,113000,60508587200,180200,180000,180300,180000,72
20250217,112900,60495612700,180500,180800,180800,180000,246
20250217,112800,60451274000,180700,180500,180800,180500,186
20250217,112700,60417675700,180500,180600,181000,180500,423
20250217,112600,60341128000,180500,180000,180500,180000,926
20250217,112500,60174320200,180000,179800,180100,179800,376
20250217,112400,60106650100,179900,180300,180400,179800,3894
20250217,112300,59405430700,180300,180300,180300,180200,138
20250217,112200,59380552000,180200,180300,180400,180200,616
20250217,112100,59269484800,180300,180600,180600,180300,1368
20250217,112000,59022585800,180600,180900,180900,180600,634
20250217,111900,58907997300,180800,181000,181100,180800,378
20250217,111800,58839591500,181000,181300,181300,181000,579
20250217,111700,58734720100,181400,181500,181500,181200,484
20250217,111600,58646950200,181500,181300,181600,181300,523
20250217,111500,58551984800,181200,181100,181200,181100,301
20250217,111400,58497457600,181200,181200,181200,181000,663
20250217,111300,58377393900,181200,181400,181500,181200,412
20250217,111200,58302681300,181500,181500,181600,181300,101
20250217,111100,58284352000,181800,181700,182000,181500,375
20250217,111000,58216186400,181700,181500,181700,181500,409
20250217,110900,58141913600,181500,181700,181800,181200,1108
20250217,110800,57940938100,181700,181800,181900,181700,382
20250217,110700,57871493200,182100,182200,182200,182100,67
20250217,110600,57859286500,182200,181600,182200,181500,928
20250217,110500,57690774500,181600,182000,182000,181600,454
20250217,110400,57608241200,182000,182300,182500,181900,954
20250217,110300,57434313000,182200,182300,182500,182200,709
20250217,110200,57304996000,182400,182300,182500,182000,409
20250217,110100,57230442700,182300,182300,182400,182000,211
20250217,110000,57192004500,182400,181500,182800,181500,4212
20250217,105900,56423515100,181500,181900,182000,181500,128
20250217,105800,56400249400,181900,181400,181900,181300,625
20250217,105700,56286790500,181300,181400,181400,181300,165
20250217,105600,56256871000,181400,181500,181500,181400,328
20250217,105500,56197340300,181500,181900,181900,181400,69
20250217,105400,56184812800,181900,181300,181900,181300,390
20250217,105300,56114013100,181300,181400,181500,181300,103
20250217,105200,56095330300,181500,181600,181600,181400,291
20250217,105100,56042502800,181600,181700,181700,181500,230
20250217,105000,56000729600,181800,182200,182400,181800,1277
20250217,104900,55768040000,182300,182300,182400,182200,275
20250217,104800,55717915800,182300,182200,182400,182100,760
20250217,104700,55579390700,182200,182100,182200,182000,810
20250217,104600,55431849000,182100,181800,182100,181700,616
20250217,104500,55319774600,181700,181900,182000,181700,209
20250217,104400,55281762100,182000,182000,182100,182000,368
20250217,104300,55214776000,182000,182100,182100,181900,230
20250217,104200,55172901800,182100,181900,182200,181900,2745
20250217,104100,54673283900,182000,181100,182000,181100,2514
20250217,104000,54216944000,181100,181000,181100,180700,483
20250217,103900,54129507600,180500,180900,181000,180500,853
20250217,103800,53975396100,181000,180700,181000,180700,470
20250217,103700,53890445200,180700,180600,180700,180600,93
20250217,103600,53873648000,180600,180600,180700,180500,795
20250217,103500,53730069200,180500,180600,180600,180500,169
20250217,103400,53699562500,180600,180600,180600,180500,372
20250217,103300,53632409600,180600,180500,180800,180500,53
20250217,103200,53622835400,180900,180600,180900,180500,232
20250217,103100,53580921200,180900,181000,181000,180600,114
20250217,103000,53560297200,181000,181100,181100,180400,767
20250217,102900,53421468500,181000,181000,181100,181000,146
20250217,102800,53395040300,180800,180900,181200,180800,414
20250217,102700,53320133700,180900,180400,180900,180100,1376
20250217,102600,53071934000,180400,180400,180600,180300,971
20250217,102500,52896785300,180400,180600,180700,180300,636
20250217,102400,52782004600,180600,180600,180700,180600,393
20250217,102300,52711027900,180600,181100,181100,180600,1137
20250217,102200,52505406800,181100,181000,181100,181000,236
20250217,102100,52462679800,181000,180900,181100,180800,877
20250217,102000,52303956400,180900,180700,181000,180600,519
20250217,101900,52210128400,180600,181200,181200,180600,1927
20250217,101800,51861632900,181200,181400,181400,181000,1398
20250217,101700,51608207200,181400,181500,181700,181400,634
20250217,101600,51493117200,181500,181500,181600,181500,270
20250217,101500,51444111900,181400,181600,181700,181200,197
20250217,101400,51408367100,181600,181800,181800,181200,886
20250217,101300,51247535300,181800,181600,181800,181400,1569
20250217,101200,50962613900,181400,181200,181600,181200,999
20250217,101100,50781352000,181400,181100,181400,181100,466
20250217,101000,50696892700,181200,181400,181500,181100,856
20250217,100900,50541652000,181500,181400,181600,181400,522
20250217,100800,50446876000,181500,181400,181500,181300,410
20250217,100700,50372486900,181300,181200,181600,181000,704
20250217,100600,50244806800,181000,181100,181200,180900,1437
20250217,100500,49984671200,180800,181300,181300,180800,781
20250217,100400,49843249200,181300,181100,181300,180900,454
20250217,100300,49761051000,181100,181300,181300,180900,231
20250217,100200,49719216100,181300,181200,181600,180700,730
20250217,100100,49586822700,181200,180800,181200,180600,981
20250217,100000,49409441800,180800,181000,181300,180800,1024
20250217,095900,49224017300,181100,181300,181300,181000,147
20250217,095800,49197398700,181300,180800,181400,180700,994
20250217,095700,49017489300,180800,181100,181600,180800,1510
20250217,095600,48743851700,181100,180400,181200,180400,1982
20250217,095500,48385478800,180400,180400,180500,180300,208
20250217,095400,48347956200,180400,180000,180400,180000,118
20250217,095300,48326679600,180500,179500,180600,179500,849
20250217,095200,48173474900,179400,179400,180500,179100,1790
20250217,095100,47851171800,179400,180200,180500,179100,5254
20250217,095000,46907728800,180200,180400,180600,180000,2173
20250217,094900,46515838000,180100,179800,180400,179600,3737
20250217,094800,45843176200,179800,180200,180400,179600,5054
20250217,094700,44934300000,180400,180900,180900,180200,2793
20250217,094600,44430160300,180800,181200,181200,180800,645
20250217,094500,44313468900,181200,181900,181900,180500,4270
20250217,094400,43539304600,181900,182400,182500,181800,399
20250217,094300,43466673300,182400,182000,182600,181800,1551
20250217,094200,43184058400,182000,182000,182100,181800,926
20250217,094100,43015559300,181900,181700,182000,181400,1441
20250217,094000,42753807600,181400,181400,181800,180600,2838
20250217,093900,42239854700,181400,182500,182500,181400,2157
20250217,093800,41847693200,182400,182200,182400,181700,4179
20250217,093700,41086495400,182200,182000,182200,181900,997
20250217,093600,40904936000,182000,181800,182000,181400,2813
20250217,093500,40393964300,181800,182100,182300,181800,1367
20250217,093400,40145121500,182200,182300,182500,181800,3113
20250217,093300,39578070200,182400,183200,183200,182300,4599
20250217,093200,38737696600,183200,183200,183700,183200,2087
20250217,093100,38354788900,183300,183200,183600,183100,1823
20250217,093000,38020691800,183400,183000,183600,182600,3018
20250217,092900,37468257200,182800,183000,183700,182500,5096
20250217,092800,36535227700,183000,182900,183600,182700,3910
20250217,092700,35818914900,182800,183800,184300,182300,9785
20250217,092600,34023816800,183700,182300,184000,182300,14368
20250217,092500,31392374000,182500,181700,182500,181600,9838
20250217,092400,29601987100,181800,180700,182000,180700,13651
20250217,092300,27125588100,180600,179600,180900,179600,6067
20250217,092200,26031392000,179600,179900,180700,179500,9594
20250217,092100,24304105300,179600,179600,180000,179400,4314
20250217,092000,23528576000,179600,179100,180700,179000,11713
20250217,091900,21420148200,179100,178800,179500,178000,7868
20250217,091800,20012309500,178800,177500,178800,177300,10141
20250217,091700,18208056600,177600,177400,177600,177000,3044
20250217,091600,17667946800,177400,177900,178000,173000,6098
20250217,091500,16588061000,177900,177300,178300,175300,10491
20250217,091400,14728083900,177400,175000,177500,175000,8648
20250217,091300,13198343400,174000,174400,175100,173200,3084
20250217,091200,12660283700,174400,173000,174400,172900,5223
20250217,091100,11755515000,173000,174000,174000,172800,3623
20250217,091000,11128096700,174000,174800,175000,174000,2775
20250217,090900,10644072200,175000,175200,175300,174700,3230
20250217,090800,10078647100,175300,176100,176200,175200,2611
20250217,090700,9619935800,176100,176100,176300,176000,2265
20250217,090600,9220950600,176100,176900,177000,176100,2854
20250217,090500,8717481200,176900,176300,177100,175300,5397
20250217,090400,7765198100,176500,176000,177200,175300,5515
20250217,090300,6794026700,175800,175400,176100,175300,8862
20250217,090200,5237773300,175400,174000,175700,174000,4720
20250217,090100,4410823600,174500,172800,174800,171700,11623
20250217,090000,2395217700,172300,172900,173600,171300,13582