KissMeData/006260/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,184800,46437653300,128400,128400,128400,128400,8182
20250218,184700,46437653300,128400,128400,128400,128400,0
20250218,184600,46437653300,128400,128400,128400,128400,0
20250218,184500,46437653300,128400,128400,128400,128400,0
20250218,184400,46437653300,128400,128400,128400,128400,0
20250218,184300,46437653300,128400,128400,128400,128400,0
20250218,184200,46437653300,128400,128400,128400,128400,0
20250218,184100,46437653300,128400,128400,128400,128400,0
20250218,184000,46437653300,128400,128400,128400,128400,0
20250218,183900,46437653300,128400,128400,128400,128400,0
20250218,183800,46437653300,128400,128400,128400,128400,0
20250218,183700,46437653300,128400,128400,128400,128400,0
20250218,183600,46437653300,128400,128400,128400,128400,0
20250218,183500,46437653300,128400,128400,128400,128400,0
20250218,183400,46437653300,128400,128400,128400,128400,0
20250218,183300,46437653300,128400,128400,128400,128400,0
20250218,183200,46437653300,128400,128400,128400,128400,0
20250218,183100,46437653300,128400,128400,128400,128400,0
20250218,183000,46437653300,128400,128400,128400,128400,0
20250218,182900,46437653300,128400,128400,128400,128400,0
20250218,182800,46437653300,128400,128400,128400,128400,0
20250218,182700,46437653300,128400,128400,128400,128400,0
20250218,182600,46437653300,128400,128400,128400,128400,0
20250218,182500,46437653300,128400,128400,128400,128400,0
20250218,182400,46437653300,128400,128400,128400,128400,0
20250218,182300,46437653300,128400,128400,128400,128400,0
20250218,182200,46437653300,128400,128400,128400,128400,0
20250218,182100,46437653300,128400,128400,128400,128400,0
20250218,182000,46437653300,128400,128400,128400,128400,0
20250218,181900,46437653300,128400,128400,128400,128400,0
20250218,181800,46437653300,128400,128400,128400,128400,8182
20250218,181700,46437653300,128400,128400,128400,128400,0
20250218,181600,46437653300,128400,128400,128400,128400,0
20250218,181500,46437653300,128400,128400,128400,128400,0
20250218,181400,46437653300,128400,128400,128400,128400,0
20250218,181300,46437653300,128400,128400,128400,128400,0
20250218,181200,46437653300,128400,128400,128400,128400,0
20250218,181100,46437653300,128400,128400,128400,128400,0
20250218,181000,46437653300,128400,128400,128400,128400,0
20250218,180900,46437653300,128400,128400,128400,128400,0
20250218,180800,46437653300,128400,128400,128400,128400,0
20250218,180700,46437653300,128400,128400,128400,128400,0
20250218,180600,46437653300,128400,128400,128400,128400,0
20250218,180500,46437653300,128400,128400,128400,128400,0
20250218,180400,46437653300,128400,128400,128400,128400,0
20250218,180300,46437653300,128400,128400,128400,128400,0
20250218,180200,46437653300,128400,128400,128400,128400,0
20250218,180100,46437653300,128400,128400,128400,128400,0
20250218,180000,46437653300,128400,128400,128400,128400,0
20250218,175900,46437653300,128400,128400,128400,128400,0
20250218,175800,46437653300,128400,128400,128400,128400,0
20250218,175700,46437653300,128400,128400,128400,128400,0
20250218,175600,46437653300,128400,128400,128400,128400,0
20250218,175500,46437653300,128400,128400,128400,128400,0
20250218,175400,46437653300,128400,128400,128400,128400,0
20250218,175300,46437653300,128400,128400,128400,128400,0
20250218,175200,46437653300,128400,128400,128400,128400,0
20250218,175100,46437653300,128400,128400,128400,128400,0
20250218,175000,46437653300,128400,128400,128400,128400,0
20250218,174900,46437653300,128400,128400,128400,128400,0
20250218,174800,46437653300,128400,128400,128400,128400,8182
20250218,174700,46437653300,128400,128400,128400,128400,0
20250218,174600,46437653300,128400,128400,128400,128400,0
20250218,174500,46437653300,128400,128400,128400,128400,0
20250218,174400,46437653300,128400,128400,128400,128400,0
20250218,174300,46437653300,128400,128400,128400,128400,0
20250218,174200,46437653300,128400,128400,128400,128400,0
20250218,174100,46437653300,128400,128400,128400,128400,0
20250218,174000,46437653300,128400,128400,128400,128400,0
20250218,173900,46437653300,128400,128400,128400,128400,0
20250218,173800,46437653300,128400,128400,128400,128400,0
20250218,173700,46437653300,128400,128400,128400,128400,0
20250218,173600,46437653300,128400,128400,128400,128400,0
20250218,173500,46437653300,128400,128400,128400,128400,0
20250218,173400,46437653300,128400,128400,128400,128400,0
20250218,173300,46437653300,128400,128400,128400,128400,0
20250218,173200,46437653300,128400,128400,128400,128400,0
20250218,173100,46437653300,128400,128400,128400,128400,0
20250218,173000,46437653300,128400,128400,128400,128400,0
20250218,172900,46437653300,128400,128400,128400,128400,0
20250218,172800,46437653300,128400,128400,128400,128400,0
20250218,172700,46437653300,128400,128400,128400,128400,0
20250218,172600,46437653300,128400,128400,128400,128400,0
20250218,172500,46437653300,128400,128400,128400,128400,0
20250218,172400,46437653300,128400,128400,128400,128400,0
20250218,172300,46437653300,128400,128400,128400,128400,0
20250218,172200,46437653300,128400,128400,128400,128400,0
20250218,172100,46437653300,128400,128400,128400,128400,0
20250218,172000,46437653300,128400,128400,128400,128400,0
20250218,171900,46437653300,128400,128400,128400,128400,0
20250218,171800,46437653300,128400,128400,128400,128400,8182
20250218,171700,46437653300,128400,128400,128400,128400,0
20250218,171600,46437653300,128400,128400,128400,128400,0
20250218,171500,46437653300,128400,128400,128400,128400,0
20250218,171400,46437653300,128400,128400,128400,128400,0
20250218,171300,46437653300,128400,128400,128400,128400,0
20250218,171200,46437653300,128400,128400,128400,128400,0
20250218,171100,46437653300,128400,128400,128400,128400,0
20250218,171000,46437653300,128400,128400,128400,128400,0
20250218,170900,46437653300,128400,128400,128400,128400,0
20250218,170800,46437653300,128400,128400,128400,128400,0
20250218,170700,46437653300,128400,128400,128400,128400,0
20250218,170600,46437653300,128400,128400,128400,128400,0
20250218,170500,46437653300,128400,128400,128400,128400,0
20250218,170400,46437653300,128400,128400,128400,128400,0
20250218,170300,46437653300,128400,128400,128400,128400,0
20250218,170200,46437653300,128400,128400,128400,128400,0
20250218,170100,46437653300,128400,128400,128400,128400,0
20250218,170000,46437653300,128400,128400,128400,128400,0
20250218,165900,46437653300,128400,128400,128400,128400,0
20250218,165800,46437653300,128400,128400,128400,128400,0
20250218,165700,46437653300,128400,128400,128400,128400,0
20250218,165600,46437653300,128400,128400,128400,128400,0
20250218,165500,46437653300,128400,128400,128400,128400,0
20250218,165400,46437653300,128400,128400,128400,128400,0
20250218,165300,46437653300,128400,128400,128400,128400,0
20250218,165200,46437653300,128400,128400,128400,128400,0
20250218,165100,46437653300,128400,128400,128400,128400,0
20250218,165000,46437653300,128400,128400,128400,128400,0
20250218,164900,46437653300,128400,128400,128400,128400,0
20250218,164800,46437653300,128400,128400,128400,128400,8182
20250218,164700,46437653300,128400,128400,128400,128400,0
20250218,164600,46437653300,128400,128400,128400,128400,0
20250218,164500,46437653300,128400,128400,128400,128400,0
20250218,164400,46437653300,128400,128400,128400,128400,0
20250218,164300,46437653300,128400,128400,128400,128400,0
20250218,164200,46437653300,128400,128400,128400,128400,0
20250218,164100,46437653300,128400,128400,128400,128400,0
20250218,164000,46437653300,128400,128400,128400,128400,0
20250218,163900,46437653300,128400,128400,128400,128400,0
20250218,163800,46437653300,128400,128400,128400,128400,0
20250218,163700,46437653300,128400,128400,128400,128400,0
20250218,163600,46437653300,128400,128400,128400,128400,0
20250218,163500,46437653300,128400,128400,128400,128400,0
20250218,163400,46437653300,128400,128400,128400,128400,0
20250218,163300,46437653300,128400,128400,128400,128400,0
20250218,163200,46437653300,128400,128400,128400,128400,0
20250218,163100,46437653300,128400,128400,128400,128400,0
20250218,163000,46437653300,128400,128400,128400,128400,0
20250218,162900,46437653300,128400,128400,128400,128400,0
20250218,162800,46437653300,128400,128400,128400,128400,0
20250218,162700,46437653300,128400,128400,128400,128400,0
20250218,162600,46437653300,128400,128400,128400,128400,0
20250218,162500,46437653300,128400,128400,128400,128400,0
20250218,162400,46437653300,128400,128400,128400,128400,0
20250218,162300,46437653300,128400,128400,128400,128400,0
20250218,162200,46437653300,128400,128400,128400,128400,0
20250218,162100,46437653300,128400,128400,128400,128400,0
20250218,162000,46437653300,128400,128400,128400,128400,0
20250218,161900,46437653300,128400,128400,128400,128400,0
20250218,161800,46437653300,128400,128400,128400,128400,8182
20250218,161700,46437653300,128400,128400,128400,128400,0
20250218,161600,46437653300,128400,128400,128400,128400,0
20250218,161500,46437653300,128400,128400,128400,128400,0
20250218,161400,46437653300,128400,128400,128400,128400,0
20250218,161300,46437653300,128400,128400,128400,128400,0
20250218,161200,46437653300,128400,128400,128400,128400,0
20250218,161100,46437653300,128400,128400,128400,128400,0
20250218,161000,46437653300,128400,128400,128400,128400,0
20250218,160900,46437653300,128400,128400,128400,128400,0
20250218,160800,46437653300,128400,128400,128400,128400,0
20250218,160700,46437653300,128400,128400,128400,128400,0
20250218,160600,46437653300,128400,128400,128400,128400,0
20250218,160500,46437653300,128400,128400,128400,128400,0
20250218,160400,46437653300,128400,128400,128400,128400,0
20250218,160300,46437653300,128400,128400,128400,128400,0
20250218,160200,46437653300,128400,128400,128400,128400,0
20250218,160100,46437653300,128400,128400,128400,128400,0
20250218,160000,46437653300,128400,128400,128400,128400,0
20250218,155900,46437653300,128400,128400,128400,128400,0
20250218,155800,46437653300,128400,128400,128400,128400,0
20250218,155700,46437653300,128400,128400,128400,128400,0
20250218,155600,46437653300,128400,128400,128400,128400,0
20250218,155500,46437653300,128400,128400,128400,128400,0
20250218,155400,46437653300,128400,128400,128400,128400,0
20250218,155300,46437653300,128400,128400,128400,128400,0
20250218,155200,46437653300,128400,128400,128400,128400,0
20250218,155100,46437653300,128400,128400,128400,128400,0
20250218,155000,46437653300,128400,128400,128400,128400,0
20250218,154900,46437653300,128400,128400,128400,128400,0
20250218,154800,46437653300,128400,128400,128400,128400,8182
20250218,154700,46437653300,128400,128400,128400,128400,0
20250218,154600,46437653300,128400,128400,128400,128400,0
20250218,154500,46437653300,128400,128400,128400,128400,0
20250218,154400,46437653300,128400,128400,128400,128400,0
20250218,154300,46437653300,128400,128400,128400,128400,0
20250218,154200,46437653300,128400,128400,128400,128400,0
20250218,154100,46437653300,128400,128400,128400,128400,0
20250218,154000,46437653300,128400,128400,128400,128400,0
20250218,153900,46437653300,128400,128400,128400,128400,0
20250218,153800,46437653300,128400,128400,128400,128400,0
20250218,153700,46437653300,128400,128400,128400,128400,0
20250218,153600,46437653300,128400,128400,128400,128400,0
20250218,153500,46437653300,128400,128400,128400,128400,0
20250218,153400,46437653300,128400,128400,128400,128400,0
20250218,153300,46437653300,128400,128400,128400,128400,0
20250218,153200,46437653300,128400,128400,128400,128400,0
20250218,153100,46437653300,128400,128400,128400,128400,0
20250218,153000,46437653300,128400,128400,128400,128400,8182
20250218,152900,45387084500,128200,128200,128200,128200,0
20250218,152800,45387084500,128200,128200,128200,128200,0
20250218,152700,45387084500,128200,128200,128200,128200,0
20250218,152600,45387084500,128200,128200,128200,128200,0
20250218,152500,45387084500,128200,128200,128200,128200,0
20250218,152400,45387084500,128200,128200,128200,128200,0
20250218,152300,45387084500,128200,128200,128200,128200,0
20250218,152200,45387084500,128200,128200,128200,128200,0
20250218,152100,45387084500,128200,128200,128200,128200,0
20250218,152000,45387084500,128200,128200,128200,128200,0
20250218,151900,45387084500,128200,128500,128600,127900,2515
20250218,151800,45064422700,128500,128600,128700,128500,1079
20250218,151700,44925674000,128600,128700,128700,128500,1877
20250218,151600,44684226500,128700,128600,128800,128500,1817
20250218,151500,44450378700,128600,128400,128700,128300,1873
20250218,151400,44209715500,128400,128300,128500,128200,1305
20250218,151300,44042176000,128300,128400,128500,128000,1091
20250218,151200,43902233400,128400,128400,128400,128300,912
20250218,151100,43785145000,128300,128200,128400,128000,1554
20250218,151000,43585893700,128200,128300,128400,128100,1538
20250218,150900,43388566200,128400,128300,128500,128200,1211
20250218,150800,43233115600,128300,128300,128500,128200,1839
20250218,150700,42997048000,128300,128400,128600,128300,1231
20250218,150600,42838964500,128500,128500,128700,128300,1432
20250218,150500,42654949100,128500,128900,129000,128400,2261
20250218,150400,42363899600,128900,128700,128900,128500,5696
20250218,150300,41630590300,128600,128600,128700,128400,2085
20250218,150200,41362455600,128600,128300,128600,128200,3338
20250218,150100,40933865900,128300,128300,128300,128100,850
20250218,150000,40824871300,128300,128200,128300,128000,2227
20250218,145900,40539434400,128200,128100,128400,128100,2594
20250218,145800,40206687300,128100,127700,128200,127700,8419
20250218,145700,39129228200,127800,127700,127800,127700,2479
20250218,145600,38812494100,127800,127300,127800,127200,3863
20250218,145500,38319756500,127400,127200,127400,127100,1252
20250218,145400,38160463500,127100,127200,127200,127000,692
20250218,145300,38072475400,127000,127200,127300,127000,1583
20250218,145200,37871095000,127200,127200,127300,127100,1601
20250218,145100,37667421400,127200,127200,127300,127200,971
20250218,145000,37543853700,127300,127100,127300,127100,729
20250218,144900,37451080900,127200,127200,127400,127000,1742
20250218,144800,37229440200,127400,127400,127500,127100,1265
20250218,144700,37068363900,127400,127500,127600,127300,1777
20250218,144600,36841888500,127500,127500,127600,127400,1123
20250218,144500,36698742500,127500,127400,127500,127300,1924
20250218,144400,36453513700,127500,127200,127500,127200,1946
20250218,144300,36205594400,127300,127200,127300,127100,2597
20250218,144200,35875191500,127200,127000,127200,126900,1781
20250218,144100,35648876800,126900,127000,127100,126800,1508
20250218,144000,35457388200,127000,126700,127000,126600,1735
20250218,143900,35237300400,126800,126700,126900,126500,1153
20250218,143800,35091216000,126700,126200,126700,126100,1129
20250218,143700,34948300900,126300,126100,126300,126000,485
20250218,143600,34887098000,126100,126100,126600,125900,2041
20250218,143500,34629655500,126100,125800,126100,125700,1502
20250218,143400,34440540100,125900,126100,126200,125800,959
20250218,143300,34319802100,126200,126100,126300,125900,872
20250218,143200,34209863700,126100,126400,126500,126000,514
20250218,143100,34144987800,126300,126700,126800,126200,585
20250218,143000,34071023600,126800,126600,126800,126300,1246
20250218,142900,33913312100,126500,126500,126600,126200,796
20250218,142800,33812686200,126300,126400,126500,126100,1780
20250218,142700,33587967200,126400,126800,126800,126300,2161
20250218,142600,33314468300,126900,126700,127000,126700,828
20250218,142500,33209461300,126700,127000,127100,126700,961
20250218,142400,33087530000,126900,126800,127100,126800,1320
20250218,142300,32919936200,126700,126900,127000,126700,879
20250218,142200,32808427800,126900,127400,127400,126900,1711
20250218,142100,32590940900,127300,127400,127600,127300,2527
20250218,142000,32268767000,127400,127500,127600,127300,1828
20250218,141900,32035742200,127400,127500,127500,127400,847
20250218,141800,31927768200,127500,127400,127500,127300,1323
20250218,141700,31759172000,127400,127300,127500,127300,1479
20250218,141600,31570744300,127300,127100,127400,127000,2069
20250218,141500,31307538600,127100,127200,127300,127100,665
20250218,141400,31222954600,127200,127300,127400,127200,425
20250218,141300,31168847600,127300,127100,127400,127100,2066
20250218,141200,30905948200,127100,127100,127200,127000,717
20250218,141100,30814814000,127200,127100,127200,126900,1338
20250218,141000,30644761900,127100,126900,127100,126900,1532
20250218,140900,30450198100,126900,126800,127000,126800,631
20250218,140800,30370079100,126900,126900,127000,126800,848
20250218,140700,30262444200,126900,126800,127000,126800,2301
20250218,140600,29970453700,126900,126700,126900,126700,661
20250218,140500,29886605000,126800,126600,126900,126600,2018
20250218,140400,29630746300,126700,126500,126700,126500,914
20250218,140300,29514992700,126500,126200,126500,126000,1078
20250218,140200,29378727100,126200,125900,126200,125800,488
20250218,140100,29317242000,125900,126000,126000,125800,204
20250218,140000,29291546600,126000,125900,126000,125800,311
20250218,135900,29252394000,125900,125900,126000,125700,470
20250218,135800,29193234200,125900,126100,126100,125700,524
20250218,135700,29127323200,125900,125700,126200,125700,794
20250218,135600,29027338700,125700,125700,125800,125700,390
20250218,135500,28978302600,125700,125700,125800,125700,337
20250218,135400,28935927100,125700,126000,126100,125700,658
20250218,135300,28853076300,126100,126300,126400,126000,346
20250218,135200,28809433400,126400,125800,126400,125700,928
20250218,135100,28692488500,125800,126100,126100,125700,741
20250218,135000,28599205400,126100,126200,126400,126000,568
20250218,134900,28527541400,126300,126300,126500,126200,493
20250218,134800,28465263500,126400,126800,126900,126300,1294
20250218,134700,28301399900,126900,126800,127000,126700,1452
20250218,134600,28117243100,126800,126500,126800,126000,1424
20250218,134500,27937020400,126400,126300,126700,126300,1800
20250218,134400,27709358900,126300,125900,126400,125900,1101
20250218,134300,27570442800,125800,126000,126100,125800,1101
20250218,134200,27431804100,126100,126100,126200,126000,347
20250218,134100,27388059900,126100,126100,126200,125900,832
20250218,134000,27283180800,126100,126100,126200,126000,751
20250218,133900,27188513900,126200,126200,126400,126000,1051
20250218,133800,27055944700,126200,126700,126700,126200,1366
20250218,133700,26883297400,126600,126900,127000,126600,683
20250218,133600,26796668300,127000,127100,127200,126900,1040
20250218,133500,26664528100,127000,127100,127200,126900,1810
20250218,133400,26434595000,127100,126900,127100,126800,1186
20250218,133300,26283956500,126900,126700,127200,126300,5876
20250218,133200,25538271200,126700,126300,126800,126000,5844
20250218,133100,24798830600,126200,126000,126300,125900,3386
20250218,133000,24371910500,126000,125800,126000,125800,352
20250218,132900,24327603800,125900,125700,125900,125700,790
20250218,132800,24228186500,125700,125400,125800,125400,814
20250218,132700,24125971400,125400,125200,125500,125100,1014
20250218,132600,23998966000,125100,125100,125200,125100,718
20250218,132500,23909131500,125100,125000,125300,125000,886
20250218,132400,23798273400,125100,125200,125200,125000,546
20250218,132300,23729987200,125000,125200,125300,125000,1098
20250218,132200,23592581800,125300,125200,125300,125200,218
20250218,132100,23565271700,125200,125300,125400,125100,335
20250218,132000,23523309700,125200,125400,125500,125200,372
20250218,131900,23476688900,125400,125600,125700,125300,583
20250218,131800,23403610400,125500,125800,125800,125400,1855
20250218,131700,23170563100,125800,125900,125900,125600,436
20250218,131600,23115744600,125800,125700,125900,125600,563
20250218,131500,23044929900,125800,125800,125900,125700,451
20250218,131400,22988204400,125800,126000,126000,125600,655
20250218,131300,22905775000,126000,126100,126100,125700,973
20250218,131200,22783379000,126100,126000,126100,126000,676
20250218,131100,22698163500,126000,125900,126200,125700,1962
20250218,131000,22450926200,125900,125700,125900,125700,895
20250218,130900,22338378200,125700,125800,125900,125700,645
20250218,130800,22257197800,125900,125700,126000,125700,929
20250218,130700,22140273000,125800,125700,125800,125700,469
20250218,130600,22081294200,125800,125700,125900,125600,264
20250218,130500,22048087800,125600,125500,125800,125300,499
20250218,130400,21985444600,125600,126100,126100,125400,2825
20250218,130300,21629766300,126000,126000,126000,125900,2336
20250218,130200,21335456100,126000,125900,126000,125800,1095
20250218,130100,21197560100,126000,125600,126000,125600,3782
20250218,130000,20721541800,125600,125600,125700,125400,453
20250218,125900,20664641000,125600,125300,125600,125300,1113
20250218,125800,20524983900,125400,125300,125400,125300,667
20250218,125700,20441369000,125300,125400,125500,125300,460
20250218,125600,20383681200,125400,125500,125500,125300,413
20250218,125500,20331882200,125500,125200,125500,125200,258
20250218,125400,20299529900,125200,125300,125500,125200,680
20250218,125300,20214270900,125200,125100,125300,125000,944
20250218,125200,20096158700,125000,125100,125200,125000,343
20250218,125100,20053259700,125200,125500,125600,125200,1951
20250218,125000,19808571900,125600,125600,125600,125500,251
20250218,124900,19777056900,125500,125600,125600,125500,331
20250218,124800,19735495800,125500,125400,125700,125400,1218
20250218,124700,19582549500,125400,125600,125600,125400,469
20250218,124600,19523698200,125600,125500,125600,125400,1122
20250218,124500,19382885200,125500,125300,125500,125300,914
20250218,124400,19268305100,125200,125200,125400,125100,786
20250218,124300,19169865800,125100,124900,125300,124900,4462
20250218,124200,18611972200,124900,124900,125000,124800,727
20250218,124100,18521127500,124900,124700,124900,124700,1015
20250218,124000,18394376200,124800,124800,124900,124700,297
20250218,123900,18357307700,124800,124800,124800,124700,401
20250218,123800,18307268000,124700,124400,124800,124400,1225
20250218,123700,18154619400,124400,124600,124600,124400,350
20250218,123600,18111048900,124600,124600,124700,124500,368
20250218,123500,18065208600,124700,124700,124800,124500,560
20250218,123400,17995418600,124700,124600,124800,124600,1008
20250218,123300,17869689800,124600,124600,124700,124500,479
20250218,123200,17810005300,124500,124400,124700,124400,2205
20250218,123100,17535436200,124500,124100,124500,124000,2673
20250218,123000,17203091000,124000,124000,124100,123900,155
20250218,122900,17183866700,124000,124000,124100,123600,796
20250218,122800,17085250300,124000,123900,124000,123800,366
20250218,122700,17039896500,123800,123700,123900,123700,425
20250218,122600,16987309000,123700,123800,123900,123700,326
20250218,122500,16946960800,123700,124100,124100,123700,622
20250218,122400,16869891800,124100,124000,124100,123900,384
20250218,122300,16822268900,123900,124100,124100,123700,896
20250218,122200,16711287600,123900,123900,124100,123900,408
20250218,122100,16660708500,123900,123900,124000,123800,545
20250218,122000,16593168100,123800,124000,124000,123800,276
20250218,121900,16558971200,124100,124100,124100,123800,245
20250218,121800,16528617300,123700,124200,124300,123700,1490
20250218,121700,16343772300,124200,123800,124300,123800,1975
20250218,121600,16098686500,123800,124000,124000,123800,2752
20250218,121500,15757474700,124000,123900,124000,123800,1477
20250218,121400,15574378100,123900,123800,124000,123800,1829
20250218,121300,15347838400,123800,123600,123800,123500,1163
20250218,121200,15204027600,123700,123600,123700,123600,561
20250218,121100,15134660700,123600,123500,123600,123500,105
20250218,121000,15121690600,123600,123500,123600,123400,292
20250218,120900,15085619600,123600,123700,123700,123500,145
20250218,120800,15067701000,123600,123600,123700,123500,497
20250218,120700,15006280100,123600,123700,123700,123600,323
20250218,120600,14966334600,123600,123400,123700,123400,1653
20250218,120500,14762160000,123300,123300,123500,123300,525
20250218,120400,14697388000,123400,123400,123400,123200,508
20250218,120300,14634720800,123400,123200,123400,123100,247
20250218,120200,14604296400,123300,123200,123400,123100,206
20250218,120100,14578907200,123300,123300,123300,123200,252
20250218,120000,14547843000,123300,123200,123300,123100,306
20250218,115900,14510154400,123300,123100,123300,123100,90
20250218,115800,14499066700,123200,123200,123300,123000,238
20250218,115700,14469754700,123200,123200,123300,122900,188
20250218,115600,14446618500,123200,123200,123300,123200,111
20250218,115500,14432937600,123300,123400,123400,123200,121
20250218,115400,14418014100,123400,123200,123400,123000,592
20250218,115300,14345055100,123100,122900,123300,122900,682
20250218,115200,14261109000,122900,122900,123000,122800,408
20250218,115100,14210958200,122900,122900,123100,122900,141
20250218,115000,14193613900,122900,123000,123100,122900,247
20250218,114900,14163242100,123100,123000,123100,122800,471
20250218,114800,14105340100,122900,123100,123100,122900,274
20250218,114700,14071644500,123000,123200,123300,123000,671
20250218,114600,13989055200,123200,123200,123300,123200,431
20250218,114500,13935949500,123200,123200,123400,123200,270
20250218,114400,13902663900,123300,123500,123500,123200,248
20250218,114300,13872080100,123300,123500,123500,123300,68
20250218,114200,13863689100,123400,123400,123500,123200,222
20250218,114100,13836291400,123500,123300,123500,123200,876
20250218,114000,13728207100,123300,123400,123400,123300,234
20250218,113900,13699347900,123300,123400,123500,123300,353
20250218,113800,13655791300,123400,123400,123500,123300,1606
20250218,113700,13457571900,123300,123400,123400,123300,348
20250218,113600,13414646700,123300,123400,123400,123300,394
20250218,113500,13366039900,123300,123200,123400,123100,1330
20250218,113400,13202161000,123200,123100,123200,123000,675
20250218,113300,13119072700,123000,123100,123200,123000,408
20250218,113200,13068853600,123100,123000,123200,122900,306
20250218,113100,13031192400,122900,122700,123000,122600,1017
20250218,113000,12906321500,122600,122800,122900,122600,476
20250218,112900,12847884700,122900,122900,122900,122800,76
20250218,112800,12838547400,122900,122900,123100,122800,426
20250218,112700,12786187300,122900,122900,123000,122800,252
20250218,112600,12755210400,122900,123000,123000,122800,183
20250218,112500,12732718500,122800,123000,123200,122800,605
20250218,112400,12658315300,123100,122900,123100,122800,473
20250218,112300,12600128100,122800,122700,122800,122600,324
20250218,112200,12560381300,122700,122700,122800,122500,1233
20250218,112100,12409215400,122800,122900,122900,122700,261
20250218,112000,12377161700,122800,122800,122900,122700,176
20250218,111900,12355543900,122800,122600,122900,122600,186
20250218,111800,12332712300,122600,122900,123000,122600,1242
20250218,111700,12180183400,123000,123200,123300,122900,340
20250218,111600,12138322700,123200,123300,123300,123100,1230
20250218,111500,11986690800,123300,123200,123300,123100,566
20250218,111400,11916988100,123200,123300,123400,123100,221
20250218,111300,11889763100,123400,122900,123400,122900,2136
20250218,111200,11626697100,123000,122900,123000,122800,255
20250218,111100,11595357100,122900,123100,123100,122900,300
20250218,111000,11558459900,123000,123000,123100,123000,144
20250218,110900,11540741800,123100,123000,123100,122900,403
20250218,110800,11491185400,122900,122800,123000,122800,241
20250218,110700,11461557200,122800,123100,123100,122800,645
20250218,110600,11382241600,123000,122800,123100,122800,396
20250218,110500,11333547400,122800,123100,123100,122800,1007
20250218,110400,11209696300,123100,123000,123200,123000,691
20250218,110300,11124638700,123000,123000,123100,122900,500
20250218,110200,11063140600,123000,122800,123000,122800,2653
20250218,110100,10736860900,122900,122800,122900,122700,794
20250218,110000,10639298300,122700,122600,122800,122600,327
20250218,105900,10599165500,122700,122800,122900,122600,368
20250218,105800,10553985100,122600,122600,122900,122600,585
20250218,105700,10482117900,122500,122600,122900,122400,515
20250218,105600,10418978000,122600,122600,122700,122400,331
20250218,105500,10378423400,122500,122500,122600,122500,118
20250218,105400,10363962800,122500,122900,123000,122500,268
20250218,105300,10331035100,122900,122700,122900,122400,2351
20250218,105200,10042339000,122700,122500,122800,122400,1457
20250218,105100,9863766500,122400,122400,122500,122400,313
20250218,105000,9825429200,122500,122500,122500,122400,749
20250218,104900,9733744600,122400,122600,122700,122400,1304
20250218,104800,9573900300,122600,122400,122700,122300,1221
20250218,104700,9424243600,122500,122200,122500,122200,383
20250218,104600,9377382000,122200,122400,122500,122200,260
20250218,104500,9345569100,122500,122200,122600,122200,1162
20250218,104400,9203237100,122200,121900,122300,121800,1288
20250218,104300,9045856300,121800,122000,122100,121800,131
20250218,104200,9029873600,122100,121400,122100,121400,3906
20250218,104100,8553595000,121600,121100,121600,121100,788
20250218,104000,8457956600,121100,121200,121300,121100,184
20250218,103900,8435656400,121200,121100,121200,121100,175
20250218,103800,8414454500,121100,121100,121400,121000,530
20250218,103700,8350229100,121200,121200,121400,121100,775
20250218,103600,8256262600,121200,121200,121400,121200,62
20250218,103500,8248744900,121200,121300,121400,121200,150
20250218,103400,8230547600,121400,121300,121400,121200,190
20250218,103300,8207505700,121300,121300,121400,121200,123
20250218,103200,8192584700,121400,121500,121500,121300,168
20250218,103100,8172193200,121400,121700,121800,121400,657
20250218,103000,8092325800,121800,121700,121800,121700,305
20250218,102900,8055186000,121800,121600,121800,121600,96
20250218,102800,8043499200,121600,121600,121700,121600,200
20250218,102700,8019164100,121600,121500,121700,121500,257
20250218,102600,7987919400,121600,121700,121700,121500,164
20250218,102500,7967972400,121700,121700,121700,121500,104
20250218,102400,7955326400,121600,121500,122000,121500,1320
20250218,102300,7794401200,121500,121300,121800,121300,610
20250218,102200,7720288400,121300,121300,121300,121200,408
20250218,102100,7670822800,121300,121300,121400,121200,272
20250218,102000,7637841600,121200,121300,121300,121100,265
20250218,101900,7605718600,121300,121100,121500,121100,60
20250218,101800,7598443100,121100,121100,121200,121000,83
20250218,101700,7588393300,121100,121200,121300,121100,1013
20250218,101600,7465625100,121100,121200,121300,121100,412
20250218,101500,7415694800,121100,121200,121500,121100,76
20250218,101400,7406477800,121200,121600,121600,121200,89
20250218,101300,7395672800,121600,121500,121600,121500,190
20250218,101200,7372581800,121500,121200,121600,121100,387
20250218,101100,7325610100,121100,121300,121300,121100,194
20250218,101000,7302090100,121300,121400,121400,121200,132
20250218,100900,7286077800,121400,121500,121600,121400,64
20250218,100800,7278300500,121400,121100,121600,121100,558
20250218,100700,7210623800,121000,121100,121100,121000,124
20250218,100600,7195614700,121100,120900,121100,120700,777
20250218,100500,7101692700,120800,120700,120900,120700,103
20250218,100400,7089255900,120600,120600,120900,120600,91
20250218,100300,7078275900,120600,120600,120700,120500,439
20250218,100200,7025341900,120600,121100,121100,120600,420
20250218,100100,6974637700,121100,120900,121100,120800,168
20250218,100000,6954329300,120900,120900,121200,120900,285
20250218,095900,6919865100,120800,121000,121200,120700,196
20250218,095800,6896164800,121000,120600,121100,120600,482
20250218,095700,6837923100,120600,120600,120700,120500,244
20250218,095600,6808505300,120500,120600,120600,120500,104
20250218,095500,6795966700,120600,120700,120700,120500,55
20250218,095400,6789332600,120700,120700,120700,120400,575
20250218,095300,6720041600,120700,120700,120700,120500,115
20250218,095200,6706173400,120600,120600,120700,120600,160
20250218,095100,6686875600,120800,120800,120800,120600,533
20250218,095000,6622523900,120800,120800,120900,120700,109
20250218,094900,6609354900,120900,120600,120900,120600,154
20250218,094800,6590766700,120600,120600,120700,120600,656
20250218,094700,6511604800,120600,120800,120800,120600,474
20250218,094600,6454411000,120700,120800,120800,120700,325
20250218,094500,6415170500,120800,121400,121400,120700,2131
20250218,094400,6157323400,121400,121600,121700,121400,333
20250218,094300,6116852800,121500,121500,121600,121500,141
20250218,094200,6099721200,121500,121200,121600,121000,472
20250218,094100,6042448800,121200,121300,121400,121000,672
20250218,094000,5961040100,121300,121300,121400,121200,633
20250218,093900,5884269600,121300,121800,121800,121300,1550
20250218,093800,5695980300,121600,121600,121800,121500,1316
20250218,093700,5535855800,121600,122100,122100,121600,2094
20250218,093600,5280631700,122100,122000,122300,122000,715
20250218,093500,5193342100,122100,122800,122900,122100,1853
20250218,093400,4966276200,122800,122400,122800,122300,2810
20250218,093300,4621929800,122300,122200,122400,122000,1232
20250218,093200,4471347700,122100,122100,122300,122000,3323
20250218,093100,4065617400,122000,121800,122000,121600,1485
20250218,093000,3884624400,121800,121700,121900,121600,707
20250218,092900,3798542500,121900,121800,121900,121500,1305
20250218,092800,3639644100,121600,121500,121900,121400,999
20250218,092700,3518058900,121500,121600,121600,121400,578
20250218,092600,3447838900,121600,121500,121600,121400,630
20250218,092500,3371279500,121400,121700,121700,121400,1409
20250218,092400,3199977400,121700,121500,121700,121400,1976
20250218,092300,2959938900,121500,121400,121600,121300,1079
20250218,092200,2828916000,121300,120900,121300,120900,1445
20250218,092100,2653980200,120900,120200,120900,120200,1602
20250218,092000,2460848100,120300,120100,120400,120100,528
20250218,091900,2397351400,120000,120000,120100,120000,161
20250218,091800,2378029700,120100,120000,120100,119900,110
20250218,091700,2364834600,119900,119700,119900,119700,659
20250218,091600,2285906000,119800,119800,119800,119700,170
20250218,091500,2265540500,119800,119800,119900,119700,157
20250218,091400,2246734000,119800,119900,119900,119700,638
20250218,091300,2170302800,119800,119800,120000,119700,1259
20250218,091200,2019525100,119700,120000,120000,119700,2333
20250218,091100,1739892600,120000,120100,120100,120000,763
20250218,091000,1648323500,120000,120000,120200,120000,386
20250218,090900,1601986400,120000,120300,120500,120000,482
20250218,090800,1544094500,120100,120400,120400,120100,460
20250218,090700,1488768800,120300,120500,120500,120300,221
20250218,090600,1462163200,120500,120600,120600,120400,254
20250218,090500,1431552800,120400,120100,120500,119800,1490
20250218,090400,1252656600,120300,120300,120300,120100,665
20250218,090300,1172697100,120100,119800,120300,119800,447
20250218,090200,1119063500,119900,119900,120400,119900,907
20250218,090100,1010160300,119700,120000,120000,119600,3447
20250218,090000,597361800,119900,120500,120700,119900,4964