KissMeData/011790/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185800,88354298500,152100,152100,152100,152100,12601
20250219,185700,88354298500,152100,152100,152100,152100,0
20250219,185600,88354298500,152100,152100,152100,152100,0
20250219,185500,88354298500,152100,152100,152100,152100,0
20250219,185400,88354298500,152100,152100,152100,152100,0
20250219,185300,88354298500,152100,152100,152100,152100,0
20250219,185200,88354298500,152100,152100,152100,152100,0
20250219,185100,88354298500,152100,152100,152100,152100,0
20250219,185000,88354298500,152100,152100,152100,152100,0
20250219,184900,88354298500,152100,152100,152100,152100,0
20250219,184800,88354298500,152100,152100,152100,152100,0
20250219,184700,88354298500,152100,152100,152100,152100,0
20250219,184600,88354298500,152100,152100,152100,152100,0
20250219,184500,88354298500,152100,152100,152100,152100,0
20250219,184400,88354298500,152100,152100,152100,152100,0
20250219,184300,88354298500,152100,152100,152100,152100,0
20250219,184200,88354298500,152100,152100,152100,152100,0
20250219,184100,88354298500,152100,152100,152100,152100,0
20250219,184000,88354298500,152100,152100,152100,152100,0
20250219,183900,88354298500,152100,152100,152100,152100,0
20250219,183800,88354298500,152100,152100,152100,152100,0
20250219,183700,88354298500,152100,152100,152100,152100,0
20250219,183600,88354298500,152100,152100,152100,152100,0
20250219,183500,88354298500,152100,152100,152100,152100,0
20250219,183400,88354298500,152100,152100,152100,152100,0
20250219,183300,88354298500,152100,152100,152100,152100,0
20250219,183200,88354298500,152100,152100,152100,152100,0
20250219,183100,88354298500,152100,152100,152100,152100,0
20250219,183000,88354298500,152100,152100,152100,152100,0
20250219,182900,88354298500,152100,152100,152100,152100,0
20250219,182800,88354298500,152100,152100,152100,152100,12601
20250219,182700,88354298500,152100,152100,152100,152100,0
20250219,182600,88354298500,152100,152100,152100,152100,0
20250219,182500,88354298500,152100,152100,152100,152100,0
20250219,182400,88354298500,152100,152100,152100,152100,0
20250219,182300,88354298500,152100,152100,152100,152100,0
20250219,182200,88354298500,152100,152100,152100,152100,0
20250219,182100,88354298500,152100,152100,152100,152100,0
20250219,182000,88354298500,152100,152100,152100,152100,0
20250219,181900,88354298500,152100,152100,152100,152100,0
20250219,181800,88354298500,152100,152100,152100,152100,0
20250219,181700,88354298500,152100,152100,152100,152100,0
20250219,181600,88354298500,152100,152100,152100,152100,0
20250219,181500,88354298500,152100,152100,152100,152100,0
20250219,181400,88354298500,152100,152100,152100,152100,0
20250219,181300,88354298500,152100,152100,152100,152100,0
20250219,181200,88354298500,152100,152100,152100,152100,0
20250219,181100,88354298500,152100,152100,152100,152100,0
20250219,181000,88354298500,152100,152100,152100,152100,0
20250219,180900,88354298500,152100,152100,152100,152100,0
20250219,180800,88354298500,152100,152100,152100,152100,0
20250219,180700,88354298500,152100,152100,152100,152100,0
20250219,180600,88354298500,152100,152100,152100,152100,0
20250219,180500,88354298500,152100,152100,152100,152100,0
20250219,180400,88354298500,152100,152100,152100,152100,0
20250219,180300,88354298500,152100,152100,152100,152100,0
20250219,180200,88354298500,152100,152100,152100,152100,0
20250219,180100,88354298500,152100,152100,152100,152100,0
20250219,180000,88354298500,152100,152100,152100,152100,0
20250219,175900,88354298500,152100,152100,152100,152100,0
20250219,175800,88354298500,152100,152100,152100,152100,12601
20250219,175700,88354298500,152100,152100,152100,152100,0
20250219,175600,88354298500,152100,152100,152100,152100,0
20250219,175500,88354298500,152100,152100,152100,152100,0
20250219,175400,88354298500,152100,152100,152100,152100,0
20250219,175300,88354298500,152100,152100,152100,152100,0
20250219,175200,88354298500,152100,152100,152100,152100,0
20250219,175100,88354298500,152100,152100,152100,152100,0
20250219,175000,88354298500,152100,152100,152100,152100,0
20250219,174900,88354298500,152100,152100,152100,152100,0
20250219,174800,88354298500,152100,152100,152100,152100,0
20250219,174700,88354298500,152100,152100,152100,152100,0
20250219,174600,88354298500,152100,152100,152100,152100,0
20250219,174500,88354298500,152100,152100,152100,152100,0
20250219,174400,88354298500,152100,152100,152100,152100,0
20250219,174300,88354298500,152100,152100,152100,152100,0
20250219,174200,88354298500,152100,152100,152100,152100,0
20250219,174100,88354298500,152100,152100,152100,152100,0
20250219,174000,88354298500,152100,152100,152100,152100,0
20250219,173900,88354298500,152100,152100,152100,152100,0
20250219,173800,88354298500,152100,152100,152100,152100,0
20250219,173700,88354298500,152100,152100,152100,152100,0
20250219,173600,88354298500,152100,152100,152100,152100,0
20250219,173500,88354298500,152100,152100,152100,152100,0
20250219,173400,88354298500,152100,152100,152100,152100,0
20250219,173300,88354298500,152100,152100,152100,152100,0
20250219,173200,88354298500,152100,152100,152100,152100,0
20250219,173100,88354298500,152100,152100,152100,152100,0
20250219,173000,88354298500,152100,152100,152100,152100,0
20250219,172900,88354298500,152100,152100,152100,152100,0
20250219,172800,88354298500,152100,152100,152100,152100,12601
20250219,172700,88354298500,152100,152100,152100,152100,0
20250219,172600,88354298500,152100,152100,152100,152100,0
20250219,172500,88354298500,152100,152100,152100,152100,0
20250219,172400,88354298500,152100,152100,152100,152100,0
20250219,172300,88354298500,152100,152100,152100,152100,0
20250219,172200,88354298500,152100,152100,152100,152100,0
20250219,172100,88354298500,152100,152100,152100,152100,0
20250219,172000,88354298500,152100,152100,152100,152100,0
20250219,171900,88354298500,152100,152100,152100,152100,0
20250219,171800,88354298500,152100,152100,152100,152100,0
20250219,171700,88354298500,152100,152100,152100,152100,0
20250219,171600,88354298500,152100,152100,152100,152100,0
20250219,171500,88354298500,152100,152100,152100,152100,0
20250219,171400,88354298500,152100,152100,152100,152100,0
20250219,171300,88354298500,152100,152100,152100,152100,0
20250219,171200,88354298500,152100,152100,152100,152100,0
20250219,171100,88354298500,152100,152100,152100,152100,0
20250219,171000,88354298500,152100,152100,152100,152100,0
20250219,170900,88354298500,152100,152100,152100,152100,0
20250219,170800,88354298500,152100,152100,152100,152100,0
20250219,170700,88354298500,152100,152100,152100,152100,0
20250219,170600,88354298500,152100,152100,152100,152100,0
20250219,170500,88354298500,152100,152100,152100,152100,0
20250219,170400,88354298500,152100,152100,152100,152100,0
20250219,170300,88354298500,152100,152100,152100,152100,0
20250219,170200,88354298500,152100,152100,152100,152100,0
20250219,170100,88354298500,152100,152100,152100,152100,0
20250219,170000,88354298500,152100,152100,152100,152100,0
20250219,165900,88354298500,152100,152100,152100,152100,0
20250219,165800,88354298500,152100,152100,152100,152100,12601
20250219,165700,88354298500,152100,152100,152100,152100,0
20250219,165600,88354298500,152100,152100,152100,152100,0
20250219,165500,88354298500,152100,152100,152100,152100,0
20250219,165400,88354298500,152100,152100,152100,152100,0
20250219,165300,88354298500,152100,152100,152100,152100,0
20250219,165200,88354298500,152100,152100,152100,152100,0
20250219,165100,88354298500,152100,152100,152100,152100,0
20250219,165000,88354298500,152100,152100,152100,152100,0
20250219,164900,88354298500,152100,152100,152100,152100,0
20250219,164800,88354298500,152100,152100,152100,152100,0
20250219,164700,88354298500,152100,152100,152100,152100,0
20250219,164600,88354298500,152100,152100,152100,152100,0
20250219,164500,88354298500,152100,152100,152100,152100,0
20250219,164400,88354298500,152100,152100,152100,152100,0
20250219,164300,88354298500,152100,152100,152100,152100,0
20250219,164200,88354298500,152100,152100,152100,152100,0
20250219,164100,88354298500,152100,152100,152100,152100,0
20250219,164000,88354298500,152100,152100,152100,152100,0
20250219,163900,88354298500,152100,152100,152100,152100,0
20250219,163800,88354298500,152100,152100,152100,152100,0
20250219,163700,88354298500,152100,152100,152100,152100,0
20250219,163600,88354298500,152100,152100,152100,152100,0
20250219,163500,88354298500,152100,152100,152100,152100,0
20250219,163400,88354298500,152100,152100,152100,152100,0
20250219,163300,88354298500,152100,152100,152100,152100,0
20250219,163200,88354298500,152100,152100,152100,152100,0
20250219,163100,88354298500,152100,152100,152100,152100,0
20250219,163000,88354298500,152100,152100,152100,152100,0
20250219,162900,88354298500,152100,152100,152100,152100,0
20250219,162800,88354298500,152100,152100,152100,152100,12601
20250219,162700,88354298500,152100,152100,152100,152100,0
20250219,162600,88354298500,152100,152100,152100,152100,0
20250219,162500,88354298500,152100,152100,152100,152100,0
20250219,162400,88354298500,152100,152100,152100,152100,0
20250219,162300,88354298500,152100,152100,152100,152100,0
20250219,162200,88354298500,152100,152100,152100,152100,0
20250219,162100,88354298500,152100,152100,152100,152100,0
20250219,162000,88354298500,152100,152100,152100,152100,0
20250219,161900,88354298500,152100,152100,152100,152100,0
20250219,161800,88354298500,152100,152100,152100,152100,0
20250219,161700,88354298500,152100,152100,152100,152100,0
20250219,161600,88354298500,152100,152100,152100,152100,0
20250219,161500,88354298500,152100,152100,152100,152100,0
20250219,161400,88354298500,152100,152100,152100,152100,0
20250219,161300,88354298500,152100,152100,152100,152100,0
20250219,161200,88354298500,152100,152100,152100,152100,0
20250219,161100,88354298500,152100,152100,152100,152100,0
20250219,161000,88354298500,152100,152100,152100,152100,0
20250219,160900,88354298500,152100,152100,152100,152100,0
20250219,160800,88354298500,152100,152100,152100,152100,0
20250219,160700,88354298500,152100,152100,152100,152100,0
20250219,160600,88354298500,152100,152100,152100,152100,0
20250219,160500,88354298500,152100,152100,152100,152100,0
20250219,160400,88354298500,152100,152100,152100,152100,0
20250219,160300,88354298500,152100,152100,152100,152100,0
20250219,160200,88354298500,152100,152100,152100,152100,0
20250219,160100,88354298500,152100,152100,152100,152100,0
20250219,160000,88354298500,152100,152100,152100,152100,0
20250219,155900,88354298500,152100,152100,152100,152100,0
20250219,155800,88354298500,152100,152100,152100,152100,12601
20250219,155700,88354298500,152100,152100,152100,152100,0
20250219,155600,88354298500,152100,152100,152100,152100,0
20250219,155500,88354298500,152100,152100,152100,152100,0
20250219,155400,88354298500,152100,152100,152100,152100,0
20250219,155300,88354298500,152100,152100,152100,152100,0
20250219,155200,88354298500,152100,152100,152100,152100,0
20250219,155100,88354298500,152100,152100,152100,152100,0
20250219,155000,88354298500,152100,152100,152100,152100,0
20250219,154900,88354298500,152100,152100,152100,152100,0
20250219,154800,88354298500,152100,152100,152100,152100,0
20250219,154700,88354298500,152100,152100,152100,152100,0
20250219,154600,88354298500,152100,152100,152100,152100,0
20250219,154500,88354298500,152100,152100,152100,152100,0
20250219,154400,88354298500,152100,152100,152100,152100,0
20250219,154300,88354298500,152100,152100,152100,152100,0
20250219,154200,88354298500,152100,152100,152100,152100,0
20250219,154100,88354298500,152100,152100,152100,152100,0
20250219,154000,88354298500,152100,152100,152100,152100,0
20250219,153900,88354298500,152100,152100,152100,152100,0
20250219,153800,88354298500,152100,152100,152100,152100,0
20250219,153700,88354298500,152100,152100,152100,152100,0
20250219,153600,88354298500,152100,152100,152100,152100,0
20250219,153500,88354298500,152100,152100,152100,152100,0
20250219,153400,88354298500,152100,152100,152100,152100,0
20250219,153300,88354298500,152100,152100,152100,152100,0
20250219,153200,88354298500,152100,152100,152100,152100,0
20250219,153100,88354298500,152100,152100,152100,152100,0
20250219,153000,88354298500,152100,152100,152100,152100,12601
20250219,152900,86437686400,151600,151600,151600,151600,0
20250219,152800,86437686400,151600,151600,151600,151600,0
20250219,152700,86437686400,151600,151600,151600,151600,0
20250219,152600,86437686400,151600,151600,151600,151600,0
20250219,152500,86437686400,151600,151600,151600,151600,0
20250219,152400,86437686400,151600,151600,151600,151600,0
20250219,152300,86437686400,151600,151600,151600,151600,0
20250219,152200,86437686400,151600,151600,151600,151600,0
20250219,152100,86437686400,151600,151600,151600,151600,0
20250219,152000,86437686400,151600,151600,151600,151600,0
20250219,151900,86437686400,151600,151800,151800,151500,1434
20250219,151800,86220232500,151800,151500,151800,151400,1329
20250219,151700,86018778200,151500,151600,151700,151400,1628
20250219,151600,85772071200,151600,151600,151800,151400,1842
20250219,151500,85492977700,151500,151900,152200,151500,3983
20250219,151400,84888146000,151900,152000,152200,151800,2537
20250219,151300,84502572700,152000,151900,152000,151800,1808
20250219,151200,84227967900,151900,152200,152300,151900,2547
20250219,151100,83840615200,152200,152200,152300,152000,2604
20250219,151000,83444382200,152200,152000,152200,151900,1863
20250219,150900,83161177000,152000,152300,152400,151900,4499
20250219,150800,82476818500,152400,152400,152700,152300,2244
20250219,150700,82134659300,152400,153200,153200,152400,3993
20250219,150600,81524505100,153100,153100,153300,153100,2371
20250219,150500,81161348800,153100,153300,153300,152800,2850
20250219,150400,80724857400,153300,153200,153700,152800,11303
20250219,150300,78990663800,153200,152900,153300,152500,7674
20250219,150200,77816779900,152900,152900,153000,152700,5536
20250219,150100,76970540500,152900,152700,153000,152600,8473
20250219,150000,75675233200,152700,152600,152800,152100,5780
20250219,145900,74793869500,152600,151800,152900,151700,22390
20250219,145800,71384931500,151700,151600,151800,151500,4260
20250219,145700,70738666700,151600,151000,151600,151000,3854
20250219,145600,70155446700,151000,150900,151100,150900,1656
20250219,145500,69905374000,151000,150900,151000,150800,463
20250219,145400,69835512700,150900,150700,150900,150700,141
20250219,145300,69814245400,150700,150900,151000,150700,1339
20250219,145200,69612318000,150900,151000,151000,150900,288
20250219,145100,69568846400,150900,150900,151000,150900,541
20250219,145000,69487199500,150900,150900,151000,150900,898
20250219,144900,69351666000,150900,150900,150900,150700,1200
20250219,144800,69170640300,150900,151000,151200,150900,1478
20250219,144700,68947392900,151100,151100,151200,151000,1242
20250219,144600,68759733900,151100,151100,151200,151000,650
20250219,144500,68661505200,151000,151000,151000,150900,576
20250219,144400,68574540000,151000,150900,151000,150900,1603
20250219,144300,68332491600,150900,151000,151000,150900,272
20250219,144200,68291424800,150900,151000,151000,150800,1152
20250219,144100,68117630500,150900,150800,151000,150800,288
20250219,144000,68074173300,150900,150800,150900,150800,1020
20250219,143900,67920278800,150800,150800,150900,150700,597
20250219,143800,67830206800,150800,150700,150900,150700,489
20250219,143700,67756473400,150800,150900,150900,150700,392
20250219,143600,67697349900,150900,150600,150900,150500,360
20250219,143500,67643089100,150600,150500,150700,150500,238
20250219,143400,67607254600,150500,150500,150600,150400,987
20250219,143300,67458728000,150500,150500,150600,150500,335
20250219,143200,67408297600,150500,150600,150700,150500,1220
20250219,143100,67224566400,150700,150700,150800,150600,441
20250219,143000,67158107400,150700,150700,150900,150700,283
20250219,142900,67115443500,150800,151000,151000,150700,1081
20250219,142800,66952338800,150900,150900,151000,150900,440
20250219,142700,66885916900,150900,150900,151000,150800,629
20250219,142600,66790999000,150900,150900,151000,150800,652
20250219,142500,66692610200,150800,151000,151000,150800,394
20250219,142400,66633165400,150800,151000,151100,150800,1740
20250219,142300,66370504700,151100,151100,151300,151000,575
20250219,142200,66283602800,151200,151300,151300,151200,415
20250219,142100,66220838000,151300,151300,151400,151200,732
20250219,142000,66110088400,151300,151300,151400,151200,1159
20250219,141900,65934717300,151200,151200,151300,151200,753
20250219,141800,65820849900,151300,151200,151300,151200,613
20250219,141700,65728124500,151200,151300,151400,151200,521
20250219,141600,65649275900,151400,151400,151500,151300,808
20250219,141500,65526993400,151400,151500,151500,151300,401
20250219,141400,65466286300,151500,151500,151500,151300,807
20250219,141300,65344064000,151500,151500,151600,151300,2304
20250219,141200,64995043500,151600,151700,151700,151500,1813
20250219,141100,64720216200,151700,151700,151800,151600,948
20250219,141000,64576406800,151700,151500,151800,151400,5588
20250219,140900,63729536700,151500,151400,151500,151300,992
20250219,140800,63579340000,151400,151300,151400,151300,2174
20250219,140700,63250262200,151400,151100,151400,151100,5848
20250219,140600,62365752500,151100,151000,151100,151000,631
20250219,140500,62270413000,151100,151200,151200,151000,1021
20250219,140400,62116145000,151100,151100,151200,151000,827
20250219,140300,61991177000,151000,151000,151100,150900,2464
20250219,140200,61619023000,151000,150800,151000,150700,608
20250219,140100,61527295800,150900,150700,151000,150700,807
20250219,140000,61405529400,150700,150700,150800,150500,1023
20250219,135900,61251385600,150600,150600,150700,150600,274
20250219,135800,61210105800,150600,150700,150700,150600,252
20250219,135700,61172150800,150700,150600,150700,150600,265
20250219,135600,61132225700,150600,150700,150700,150500,375
20250219,135500,61075750100,150600,150300,150600,150200,548
20250219,135400,60993301400,150300,150400,150400,150300,944
20250219,135300,60851407100,150300,150500,150500,150300,463
20250219,135200,60781772300,150500,150500,150600,150400,827
20250219,135100,60657297900,150500,150600,150600,150500,364
20250219,135000,60602486500,150500,150300,150600,150300,145
20250219,134900,60580663200,150500,150200,150500,150200,457
20250219,134800,60511974900,150300,150300,150300,150200,360
20250219,134700,60457881600,150300,150400,150400,150200,566
20250219,134600,60372825600,150300,150600,150700,150300,977
20250219,134500,60225736300,150600,150600,150700,150500,297
20250219,134400,60181008500,150600,150400,150700,150400,460
20250219,134300,60111757600,150400,150600,150600,150400,867
20250219,134200,59981297600,150600,150700,150800,150600,843
20250219,134100,59854296900,150800,150900,150900,150800,707
20250219,134000,59747660800,150800,150900,150900,150800,629
20250219,133900,59652806300,150800,150900,150900,150700,1172
20250219,133800,59476089500,150900,151100,151100,150800,1285
20250219,133700,59282096500,151100,151100,151200,151000,1282
20250219,133600,59088375000,151100,150900,151200,150800,1121
20250219,133500,58919041400,150900,151300,151300,150800,3018
20250219,133400,58463291300,151300,151300,151300,151200,711
20250219,133300,58355734200,151200,151400,151400,151200,680
20250219,133200,58252829100,151500,151300,151500,151300,1712
20250219,133100,57993604100,151300,151100,151300,150900,3196
20250219,133000,57510475300,151100,151000,151200,151000,380
20250219,132900,57453066500,151000,151100,151300,150900,1244
20250219,132800,57265113800,151200,151200,151300,150900,1909
20250219,132700,56976656600,151200,151000,151300,150900,1301
20250219,132600,56780094500,151000,151400,151500,151000,2302
20250219,132500,56431854000,151400,151400,151500,151300,2497
20250219,132400,56053805000,151400,151300,151500,151200,3338
20250219,132300,55548401800,151300,150900,151400,150800,7772
20250219,132200,54373717100,150900,150900,150900,150800,578
20250219,132100,54286509700,150900,150800,151100,150700,5089
20250219,132000,53518260500,150800,150500,150900,150400,4226
20250219,131900,52881099600,150500,150400,150600,150200,1812
20250219,131800,52608425800,150000,150100,150500,150000,3681
20250219,131700,52055424200,150100,150000,150200,150000,524
20250219,131600,51976770800,150100,150000,150100,150000,439
20250219,131500,51910886300,150000,150200,150200,150000,814
20250219,131400,51788693100,150200,149900,150200,149900,6671
20250219,131300,50787983300,149900,149900,149900,149700,566
20250219,131200,50703197300,149900,149500,149900,149500,2004
20250219,131100,50403105300,149500,149500,149600,149400,489
20250219,131000,50329998600,149600,149500,149600,149500,153
20250219,130900,50307111800,149600,149600,149600,149500,374
20250219,130800,50251167200,149600,149500,149700,149500,498
20250219,130700,50176667400,149500,149600,149700,149500,263
20250219,130600,50137322600,149600,149200,149600,149200,2415
20250219,130500,49776561300,149300,149300,149300,149200,112
20250219,130400,49759848300,149300,149200,149400,149200,626
20250219,130300,49666391600,149300,148900,149300,148900,1801
20250219,130200,49397886200,148900,148900,149000,148900,154
20250219,130100,49374942600,148900,149000,149100,148900,828
20250219,130000,49251540800,149000,149100,149100,149000,165
20250219,125900,49226954800,149000,149100,149100,149000,551
20250219,125800,49144851600,149100,149000,149200,149000,1360
20250219,125700,48942164600,149100,149000,149100,149000,410
20250219,125600,48881066300,149100,149100,149200,149000,842
20250219,125500,48755525300,149100,149100,149200,149000,402
20250219,125400,48695606400,149000,149000,149100,148900,529
20250219,125300,48616788000,149000,149000,149000,148900,146
20250219,125200,48595037800,148900,148800,148900,148800,426
20250219,125100,48531642900,148800,148800,148900,148700,346
20250219,125000,48480168200,148800,148800,148800,148700,413
20250219,124900,48418727300,148700,148800,148900,148700,611
20250219,124800,48327840800,148800,148800,148800,148700,1386
20250219,124700,48121637400,148800,148800,148900,148800,1161
20250219,124600,47948839900,148800,148900,148900,148800,387
20250219,124500,47891238400,148900,148900,148900,148800,707
20250219,124400,47785986800,148900,148800,148900,148800,1333
20250219,124300,47587597700,148900,148900,149000,148800,1070
20250219,124200,47428274500,148900,149000,149000,148900,297
20250219,124100,47384048300,149000,149100,149100,148900,802
20250219,124000,47264545200,149100,149000,149100,149000,200
20250219,123900,47234742400,149100,149000,149100,148900,495
20250219,123800,47160994600,148900,149000,149100,148900,1064
20250219,123700,47002486700,149000,149100,149100,149000,860
20250219,123600,46874346200,149100,149000,149200,148900,340
20250219,123500,46823666600,149000,148900,149000,148800,1357
20250219,123400,46621639300,148900,149000,149100,148800,3534
20250219,123300,46095242300,149100,149100,149200,149000,678
20250219,123200,45994164500,149100,149100,149100,149000,394
20250219,123100,45935442900,149100,149200,149200,149000,1618
20250219,123000,45694203100,149200,149100,149200,149100,1277
20250219,122900,45503766000,149100,149300,149300,149100,1786
20250219,122800,45237276600,149200,149300,149300,149200,510
20250219,122700,45161170400,149200,149200,149300,149200,270
20250219,122600,45120879600,149200,149300,149300,149200,949
20250219,122500,44979208600,149300,149400,149500,149300,724
20250219,122400,44871085700,149400,149400,149500,149400,504
20250219,122300,44795786000,149400,149400,149500,149400,109
20250219,122200,44779498400,149400,149400,149500,149400,297
20250219,122100,44735125500,149500,149400,149500,149300,319
20250219,122000,44687470100,149300,149400,149400,149300,319
20250219,121900,44639834400,149400,149400,149400,149300,369
20250219,121800,44584706800,149300,149400,149500,149300,233
20250219,121700,44549885000,149400,149300,149500,149300,107
20250219,121600,44533905000,149200,149500,149500,149200,1307
20250219,121500,44338754400,149500,149500,149500,149400,216
20250219,121400,44306468100,149500,149300,149500,149200,431
20250219,121300,44242122800,149300,149200,149300,149100,270
20250219,121200,44201855900,149100,149100,149200,149100,2569
20250219,121100,43818799100,149100,149100,149200,149000,1650
20250219,121000,43572814900,149100,149300,149300,149000,3993
20250219,120900,42977526800,149200,149300,149300,149100,1344
20250219,120800,42777003300,149300,149200,149300,149200,122
20250219,120700,42758795900,149300,149200,149300,149100,474
20250219,120600,42688066500,149200,149200,149300,149100,1143
20250219,120500,42517535000,149200,149400,149400,149100,3474
20250219,120400,41998946200,149400,149600,149700,149400,1422
20250219,120300,41786339600,149600,149600,149600,149500,297
20250219,120200,41741921800,149500,149600,149700,149500,971
20250219,120100,41596685700,149600,149600,149700,149500,827
20250219,120000,41472956400,149600,149500,149600,149500,771
20250219,115900,41357668500,149600,149500,149600,149500,280
20250219,115800,41315792400,149500,149700,149700,149500,1382
20250219,115700,41109043900,149700,149600,149700,149600,587
20250219,115600,41021201900,149700,149800,149800,149600,454
20250219,115500,40953223700,149800,149600,149800,149600,305
20250219,115400,40907561700,149600,149800,149900,149600,2336
20250219,115300,40557755000,149800,149900,149900,149800,94
20250219,115200,40543672100,149900,149900,150000,149800,1160
20250219,115100,40369788000,149900,150000,150100,149900,245
20250219,115000,40333042600,150000,150000,150100,149900,1174
20250219,114900,40157014400,150000,150200,150300,150000,504
20250219,114800,40081347200,150300,150100,150300,150100,268
20250219,114700,40041092900,150100,150100,150200,150100,198
20250219,114600,40011361300,150100,150100,150100,150000,197
20250219,114500,39981804400,150100,150100,150200,150000,220
20250219,114400,39948782500,150100,150300,150300,150100,351
20250219,114300,39896062800,150300,150400,150400,150300,236
20250219,114200,39860589600,150300,150400,150400,150200,224
20250219,114100,39826918800,150300,150300,150500,150300,1476
20250219,114000,39604934900,150400,150300,150400,150200,571
20250219,113900,39519113400,150200,150100,150200,150100,1051
20250219,113800,39361257000,150200,150100,150200,150100,47
20250219,113700,39354198100,150100,150000,150200,150000,317
20250219,113600,39306620700,150000,150000,150000,149900,343
20250219,113500,39255177900,149900,149900,150000,149900,308
20250219,113400,39208990600,150000,150000,150000,149900,127
20250219,113300,39189941700,149900,149900,150000,149800,108
20250219,113200,39173751700,149900,149900,150000,149800,219
20250219,113100,39140924000,149800,149900,150000,149800,487
20250219,113000,39067924800,149900,149900,150000,149900,659
20250219,112900,38969137700,150000,150000,150100,149900,266
20250219,112800,38929236500,150100,150100,150200,150000,56
20250219,112700,38920832000,150100,150200,150200,150000,61
20250219,112600,38911675100,150000,150100,150300,150000,1099
20250219,112500,38746727600,150100,150100,150300,150100,229
20250219,112400,38712338900,150100,150100,150200,150000,407
20250219,112300,38651245400,150000,150000,150100,150000,506
20250219,112200,38575339800,150100,150100,150200,150100,154
20250219,112100,38552223800,150200,150200,150300,150100,277
20250219,112000,38510629300,150200,150000,150200,150000,463
20250219,111900,38441121200,150000,150000,150100,150000,442
20250219,111800,38374812600,150000,150100,150200,150000,106
20250219,111700,38358898700,150100,150200,150200,150000,392
20250219,111600,38300074600,150200,150400,150400,150100,607
20250219,111500,38208868300,150400,150400,150400,150300,121
20250219,111400,38190678600,150400,150300,150400,150300,412
20250219,111300,38128742000,150300,150100,150300,150100,667
20250219,111200,38028565300,150100,150100,150200,150000,370
20250219,111100,37973036600,150100,149900,150200,149900,590
20250219,111000,37884529000,150000,149800,150000,149700,1359
20250219,110900,37680983700,149700,149700,149800,149700,875
20250219,110800,37549988400,149800,149800,149800,149700,409
20250219,110700,37488752100,149800,149800,149900,149700,927
20250219,110600,37349903900,149800,149800,149900,149800,798
20250219,110500,37230360600,149800,149900,150000,149800,1377
20250219,110400,37023963200,149900,150100,150100,149900,954
20250219,110300,36880858400,150100,150300,150300,150000,968
20250219,110200,36735534100,150300,150200,150400,150200,1349
20250219,110100,36532887800,150200,150100,150200,150000,479
20250219,110000,36460994900,150100,149900,150100,149900,977
20250219,105900,36314446500,150000,150000,150100,149900,711
20250219,105800,36207795600,150100,150000,150100,150000,83
20250219,105700,36195344300,150000,150000,150100,150000,706
20250219,105600,36089430800,150000,150100,150100,150000,288
20250219,105500,36046210300,150100,150100,150100,150000,289
20250219,105400,36002839300,150100,150000,150100,150000,277
20250219,105300,35961274300,150100,150000,150100,150000,985
20250219,105200,35813521700,150100,150300,150400,150100,490
20250219,105100,35739925300,150300,150400,150500,150300,794
20250219,105000,35620514100,150400,150100,150400,150100,1019
20250219,104900,35467403600,150100,150100,150100,150000,311
20250219,104800,35420736900,150000,150100,150200,150000,387
20250219,104700,35362651100,150100,150000,150100,150000,494
20250219,104600,35288512800,150000,150100,150200,149900,1978
20250219,104500,34991742600,150200,150300,150400,150100,592
20250219,104400,34902826500,150300,150200,150400,150100,1636
20250219,104300,34657163700,150100,150300,150400,150100,1065
20250219,104200,34497225000,150300,150300,150400,150300,228
20250219,104100,34462949400,150400,150300,150400,150200,1138
20250219,104000,34291899600,150300,150200,150400,150200,206
20250219,103900,34260943000,150300,150300,150300,150200,530
20250219,103800,34181322900,150200,150200,150400,150200,766
20250219,103700,34066225000,150200,150300,150400,150200,786
20250219,103600,33948102400,150300,150400,150500,150300,357
20250219,103500,33894413200,150400,150800,150800,150400,641
20250219,103400,33797825900,150800,150700,151000,150700,961
20250219,103300,33652837400,150800,150800,150900,150600,1383
20250219,103200,33444338300,150700,150700,151100,150700,3996
20250219,103100,32841146100,150700,150200,150900,150200,2109
20250219,103000,32523582600,150200,150000,150300,150000,1282
20250219,102900,32331131900,150000,150000,150100,149900,602
20250219,102800,32240830800,150000,150000,150100,149900,869
20250219,102700,32110475600,150000,150100,150200,150000,945
20250219,102600,31968650700,150100,150300,150300,150100,771
20250219,102500,31852877600,150400,150200,150400,150000,258
20250219,102400,31814111300,150000,149900,150300,149800,2221
20250219,102300,31480856600,149900,149900,150100,149900,1452
20250219,102200,31263075200,149900,149900,150000,149900,742
20250219,102100,31151824800,150000,149900,150000,149900,325
20250219,102000,31103104500,149900,149800,150000,149800,682
20250219,101900,31000886300,149800,150100,150300,149800,2599
20250219,101800,30611099000,150100,150100,150300,150100,575
20250219,101700,30524750000,150100,150200,150300,150100,513
20250219,101600,30447730700,150100,150100,150400,150100,729
20250219,101500,30338236900,150100,150400,150500,150100,1194
20250219,101400,30158775800,150400,150400,150500,150400,200
20250219,101300,30128684000,150500,150400,150500,150400,222
20250219,101200,30095294600,150400,150400,150500,150200,379
20250219,101100,30038303900,150400,150200,150400,150100,1204
20250219,101000,29857473100,150200,150300,150300,150200,134
20250219,100900,29837336000,150300,150700,150700,150200,807
20250219,100800,29715828200,150700,150700,150800,150500,1258
20250219,100700,29526324700,150700,150600,150700,150600,351
20250219,100600,29473434500,150600,150300,150700,150200,716
20250219,100500,29365762600,150300,150200,150300,149900,963
20250219,100400,29221194500,150100,149800,150100,149700,955
20250219,100300,29078046800,149800,149900,149900,149700,942
20250219,100200,28936952700,149900,150100,150200,149900,1839
20250219,100100,28661072800,150100,150200,150200,150000,1691
20250219,100000,28407210200,150200,150100,150300,150000,1650
20250219,095900,28159479000,150000,149900,150100,149900,1262
20250219,095800,27970181800,150000,150000,150100,149900,766
20250219,095700,27855307900,150000,150000,150100,150000,966
20250219,095600,27710392800,150000,150000,150100,149900,1919
20250219,095500,27422611900,150100,150300,150300,150000,3519
20250219,095400,26894367100,150300,150400,150600,150200,1636
20250219,095300,26648398900,150500,150900,150900,150400,1380
20250219,095200,26440666000,150900,151000,151000,150700,1416
20250219,095100,26227019300,151100,150800,151100,150700,1029
20250219,095000,26071674400,150700,151000,151100,150700,1245
20250219,094900,25883761700,151000,150600,151000,150600,1594
20250219,094800,25643634300,150700,151100,151200,150700,2770
20250219,094700,25225325600,151200,151400,151400,151100,1679
20250219,094600,24971375000,151400,151900,152000,151200,2950
20250219,094500,24524250900,152000,150900,152200,150900,14786
20250219,094400,22281767400,150900,150800,151100,150700,3408
20250219,094300,21767615500,150700,150400,150800,150400,1913
20250219,094200,21479615100,150500,150300,150600,150300,1436
20250219,094100,21263544900,150300,150300,150400,150100,2432
20250219,094000,20898268900,150300,150100,150500,150100,3587
20250219,093900,20359147600,150100,150100,150100,150000,857
20250219,093800,20230548100,150100,150200,150200,150000,1273
20250219,093700,20039473300,150200,150000,150300,150000,594
20250219,093600,19950322400,150000,149800,150300,149800,2441
20250219,093500,19583909000,149800,149800,150000,149700,1668
20250219,093400,19334119800,149900,149700,150000,149600,1124
20250219,093300,19165757100,149700,149500,149900,149500,1407
20250219,093200,18955123800,149600,149600,149700,149500,1068
20250219,093100,18795361500,149600,149800,149800,149600,1419
20250219,093000,18582986000,149700,149600,149800,149600,962
20250219,092900,18438960000,149600,149400,149800,149300,1531
20250219,092800,18210114700,149400,149900,149900,149300,4037
20250219,092700,17606078800,149900,150000,150100,149900,1828
20250219,092600,17331921000,150000,150200,150200,150000,1490
20250219,092500,17108344500,150100,150100,150200,150100,1885
20250219,092400,16825317600,150200,150500,150500,150000,2794
20250219,092300,16405540600,150600,151100,151200,150400,2935
20250219,092200,15963058100,151100,151300,151400,150900,4377
20250219,092100,15301431500,151300,151200,151400,151200,4455
20250219,092000,14627536500,151200,150800,151200,150800,3202
20250219,091900,14144272300,150800,150700,150900,150700,1824
20250219,091800,13869201900,150700,150500,150800,150300,3054
20250219,091700,13409167200,150400,150000,150500,150000,2266
20250219,091600,13068487000,150000,149900,150200,149800,2069
20250219,091500,12758269800,149900,150100,150200,149800,2723
20250219,091400,12349903900,150100,150500,150900,150100,3680
20250219,091300,11796545500,150600,151200,151200,150500,5221
20250219,091200,11009160800,151100,150900,151700,150800,9753
20250219,091100,9534187500,150800,150600,151000,150500,7909
20250219,091000,8341338400,150600,150500,150600,150000,4860
20250219,090900,7610299900,150600,149900,150600,149700,6453
20250219,090800,6640855200,149700,149700,149800,149500,3656
20250219,090700,6093735900,149700,149900,150100,149500,4259
20250219,090600,5455843700,149900,150100,150200,149800,3909
20250219,090500,4869674300,150100,149800,150500,149700,6815
20250219,090400,3847062400,149800,150000,150100,149600,3457
20250219,090300,3328744800,150000,149200,150100,148800,3232
20250219,090200,2844789200,149200,149100,149200,148600,5526
20250219,090100,2021613900,149200,149900,150000,149000,6687
20250219,090000,1021397100,150000,149600,150200,149600,6178