KissMeData/017800/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190500,6689075100,56100,56100,56100,56100,2509
20250219,190400,6689075100,56100,56100,56100,56100,0
20250219,190300,6689075100,56100,56100,56100,56100,0
20250219,190200,6689075100,56100,56100,56100,56100,0
20250219,190100,6689075100,56100,56100,56100,56100,0
20250219,190000,6689075100,56100,56100,56100,56100,0
20250219,185900,6689075100,56100,56100,56100,56100,0
20250219,185800,6689075100,56100,56100,56100,56100,0
20250219,185700,6689075100,56100,56100,56100,56100,0
20250219,185600,6689075100,56100,56100,56100,56100,0
20250219,185500,6689075100,56100,56100,56100,56100,0
20250219,185400,6689075100,56100,56100,56100,56100,0
20250219,185300,6689075100,56100,56100,56100,56100,0
20250219,185200,6689075100,56100,56100,56100,56100,0
20250219,185100,6689075100,56100,56100,56100,56100,0
20250219,185000,6689075100,56100,56100,56100,56100,0
20250219,184900,6689075100,56100,56100,56100,56100,0
20250219,184800,6689075100,56100,56100,56100,56100,0
20250219,184700,6689075100,56100,56100,56100,56100,0
20250219,184600,6689075100,56100,56100,56100,56100,0
20250219,184500,6689075100,56100,56100,56100,56100,0
20250219,184400,6689075100,56100,56100,56100,56100,0
20250219,184300,6689075100,56100,56100,56100,56100,0
20250219,184200,6689075100,56100,56100,56100,56100,0
20250219,184100,6689075100,56100,56100,56100,56100,0
20250219,184000,6689075100,56100,56100,56100,56100,0
20250219,183900,6689075100,56100,56100,56100,56100,0
20250219,183800,6689075100,56100,56100,56100,56100,0
20250219,183700,6689075100,56100,56100,56100,56100,0
20250219,183600,6689075100,56100,56100,56100,56100,0
20250219,183500,6689075100,56100,56100,56100,56100,2509
20250219,183400,6689075100,56100,56100,56100,56100,0
20250219,183300,6689075100,56100,56100,56100,56100,0
20250219,183200,6689075100,56100,56100,56100,56100,0
20250219,183100,6689075100,56100,56100,56100,56100,0
20250219,183000,6689075100,56100,56100,56100,56100,0
20250219,182900,6689075100,56100,56100,56100,56100,0
20250219,182800,6689075100,56100,56100,56100,56100,0
20250219,182700,6689075100,56100,56100,56100,56100,0
20250219,182600,6689075100,56100,56100,56100,56100,0
20250219,182500,6689075100,56100,56100,56100,56100,0
20250219,182400,6689075100,56100,56100,56100,56100,0
20250219,182300,6689075100,56100,56100,56100,56100,0
20250219,182200,6689075100,56100,56100,56100,56100,0
20250219,182100,6689075100,56100,56100,56100,56100,0
20250219,182000,6689075100,56100,56100,56100,56100,0
20250219,181900,6689075100,56100,56100,56100,56100,0
20250219,181800,6689075100,56100,56100,56100,56100,0
20250219,181700,6689075100,56100,56100,56100,56100,0
20250219,181600,6689075100,56100,56100,56100,56100,0
20250219,181500,6689075100,56100,56100,56100,56100,0
20250219,181400,6689075100,56100,56100,56100,56100,0
20250219,181300,6689075100,56100,56100,56100,56100,0
20250219,181200,6689075100,56100,56100,56100,56100,0
20250219,181100,6689075100,56100,56100,56100,56100,0
20250219,181000,6689075100,56100,56100,56100,56100,0
20250219,180900,6689075100,56100,56100,56100,56100,0
20250219,180800,6689075100,56100,56100,56100,56100,0
20250219,180700,6689075100,56100,56100,56100,56100,0
20250219,180600,6689075100,56100,56100,56100,56100,0
20250219,180500,6689075100,56100,56100,56100,56100,2509
20250219,180400,6689075100,56100,56100,56100,56100,0
20250219,180300,6689075100,56100,56100,56100,56100,0
20250219,180200,6689075100,56100,56100,56100,56100,0
20250219,180100,6689075100,56100,56100,56100,56100,0
20250219,180000,6689075100,56100,56100,56100,56100,0
20250219,175900,6689075100,56100,56100,56100,56100,0
20250219,175800,6689075100,56100,56100,56100,56100,0
20250219,175700,6689075100,56100,56100,56100,56100,0
20250219,175600,6689075100,56100,56100,56100,56100,0
20250219,175500,6689075100,56100,56100,56100,56100,0
20250219,175400,6689075100,56100,56100,56100,56100,0
20250219,175300,6689075100,56100,56100,56100,56100,0
20250219,175200,6689075100,56100,56100,56100,56100,0
20250219,175100,6689075100,56100,56100,56100,56100,0
20250219,175000,6689075100,56100,56100,56100,56100,0
20250219,174900,6689075100,56100,56100,56100,56100,0
20250219,174800,6689075100,56100,56100,56100,56100,0
20250219,174700,6689075100,56100,56100,56100,56100,0
20250219,174600,6689075100,56100,56100,56100,56100,0
20250219,174500,6689075100,56100,56100,56100,56100,0
20250219,174400,6689075100,56100,56100,56100,56100,0
20250219,174300,6689075100,56100,56100,56100,56100,0
20250219,174200,6689075100,56100,56100,56100,56100,0
20250219,174100,6689075100,56100,56100,56100,56100,0
20250219,174000,6689075100,56100,56100,56100,56100,0
20250219,173900,6689075100,56100,56100,56100,56100,0
20250219,173800,6689075100,56100,56100,56100,56100,0
20250219,173700,6689075100,56100,56100,56100,56100,0
20250219,173600,6689075100,56100,56100,56100,56100,0
20250219,173500,6689075100,56100,56100,56100,56100,2509
20250219,173400,6689075100,56100,56100,56100,56100,0
20250219,173300,6689075100,56100,56100,56100,56100,0
20250219,173200,6689075100,56100,56100,56100,56100,0
20250219,173100,6689075100,56100,56100,56100,56100,0
20250219,173000,6689075100,56100,56100,56100,56100,0
20250219,172900,6689075100,56100,56100,56100,56100,0
20250219,172800,6689075100,56100,56100,56100,56100,0
20250219,172700,6689075100,56100,56100,56100,56100,0
20250219,172600,6689075100,56100,56100,56100,56100,0
20250219,172500,6689075100,56100,56100,56100,56100,0
20250219,172400,6689075100,56100,56100,56100,56100,0
20250219,172300,6689075100,56100,56100,56100,56100,0
20250219,172200,6689075100,56100,56100,56100,56100,0
20250219,172100,6689075100,56100,56100,56100,56100,0
20250219,172000,6689075100,56100,56100,56100,56100,0
20250219,171900,6689075100,56100,56100,56100,56100,0
20250219,171800,6689075100,56100,56100,56100,56100,0
20250219,171700,6689075100,56100,56100,56100,56100,0
20250219,171600,6689075100,56100,56100,56100,56100,0
20250219,171500,6689075100,56100,56100,56100,56100,0
20250219,171400,6689075100,56100,56100,56100,56100,0
20250219,171300,6689075100,56100,56100,56100,56100,0
20250219,171200,6689075100,56100,56100,56100,56100,0
20250219,171100,6689075100,56100,56100,56100,56100,0
20250219,171000,6689075100,56100,56100,56100,56100,0
20250219,170900,6689075100,56100,56100,56100,56100,0
20250219,170800,6689075100,56100,56100,56100,56100,0
20250219,170700,6689075100,56100,56100,56100,56100,0
20250219,170600,6689075100,56100,56100,56100,56100,0
20250219,170500,6689075100,56100,56100,56100,56100,2509
20250219,170400,6689075100,56100,56100,56100,56100,0
20250219,170300,6689075100,56100,56100,56100,56100,0
20250219,170200,6689075100,56100,56100,56100,56100,0
20250219,170100,6689075100,56100,56100,56100,56100,0
20250219,170000,6689075100,56100,56100,56100,56100,0
20250219,165900,6689075100,56100,56100,56100,56100,0
20250219,165800,6689075100,56100,56100,56100,56100,0
20250219,165700,6689075100,56100,56100,56100,56100,0
20250219,165600,6689075100,56100,56100,56100,56100,0
20250219,165500,6689075100,56100,56100,56100,56100,0
20250219,165400,6689075100,56100,56100,56100,56100,0
20250219,165300,6689075100,56100,56100,56100,56100,0
20250219,165200,6689075100,56100,56100,56100,56100,0
20250219,165100,6689075100,56100,56100,56100,56100,0
20250219,165000,6689075100,56100,56100,56100,56100,0
20250219,164900,6689075100,56100,56100,56100,56100,0
20250219,164800,6689075100,56100,56100,56100,56100,0
20250219,164700,6689075100,56100,56100,56100,56100,0
20250219,164600,6689075100,56100,56100,56100,56100,0
20250219,164500,6689075100,56100,56100,56100,56100,0
20250219,164400,6689075100,56100,56100,56100,56100,0
20250219,164300,6689075100,56100,56100,56100,56100,0
20250219,164200,6689075100,56100,56100,56100,56100,0
20250219,164100,6689075100,56100,56100,56100,56100,0
20250219,164000,6689075100,56100,56100,56100,56100,0
20250219,163900,6689075100,56100,56100,56100,56100,0
20250219,163800,6689075100,56100,56100,56100,56100,0
20250219,163700,6689075100,56100,56100,56100,56100,0
20250219,163600,6689075100,56100,56100,56100,56100,0
20250219,163500,6689075100,56100,56100,56100,56100,2509
20250219,163400,6689075100,56100,56100,56100,56100,0
20250219,163300,6689075100,56100,56100,56100,56100,0
20250219,163200,6689075100,56100,56100,56100,56100,0
20250219,163100,6689075100,56100,56100,56100,56100,0
20250219,163000,6689075100,56100,56100,56100,56100,0
20250219,162900,6689075100,56100,56100,56100,56100,0
20250219,162800,6689075100,56100,56100,56100,56100,0
20250219,162700,6689075100,56100,56100,56100,56100,0
20250219,162600,6689075100,56100,56100,56100,56100,0
20250219,162500,6689075100,56100,56100,56100,56100,0
20250219,162400,6689075100,56100,56100,56100,56100,0
20250219,162300,6689075100,56100,56100,56100,56100,0
20250219,162200,6689075100,56100,56100,56100,56100,0
20250219,162100,6689075100,56100,56100,56100,56100,0
20250219,162000,6689075100,56100,56100,56100,56100,0
20250219,161900,6689075100,56100,56100,56100,56100,0
20250219,161800,6689075100,56100,56100,56100,56100,0
20250219,161700,6689075100,56100,56100,56100,56100,0
20250219,161600,6689075100,56100,56100,56100,56100,0
20250219,161500,6689075100,56100,56100,56100,56100,0
20250219,161400,6689075100,56100,56100,56100,56100,0
20250219,161300,6689075100,56100,56100,56100,56100,0
20250219,161200,6689075100,56100,56100,56100,56100,0
20250219,161100,6689075100,56100,56100,56100,56100,0
20250219,161000,6689075100,56100,56100,56100,56100,0
20250219,160900,6689075100,56100,56100,56100,56100,0
20250219,160800,6689075100,56100,56100,56100,56100,0
20250219,160700,6689075100,56100,56100,56100,56100,0
20250219,160600,6689075100,56100,56100,56100,56100,0
20250219,160500,6689075100,56100,56100,56100,56100,2509
20250219,160400,6689075100,56100,56100,56100,56100,0
20250219,160300,6689075100,56100,56100,56100,56100,0
20250219,160200,6689075100,56100,56100,56100,56100,0
20250219,160100,6689075100,56100,56100,56100,56100,0
20250219,160000,6689075100,56100,56100,56100,56100,0
20250219,155900,6689075100,56100,56100,56100,56100,0
20250219,155800,6689075100,56100,56100,56100,56100,0
20250219,155700,6689075100,56100,56100,56100,56100,0
20250219,155600,6689075100,56100,56100,56100,56100,0
20250219,155500,6689075100,56100,56100,56100,56100,0
20250219,155400,6689075100,56100,56100,56100,56100,0
20250219,155300,6689075100,56100,56100,56100,56100,0
20250219,155200,6689075100,56100,56100,56100,56100,0
20250219,155100,6689075100,56100,56100,56100,56100,0
20250219,155000,6689075100,56100,56100,56100,56100,0
20250219,154900,6689075100,56100,56100,56100,56100,0
20250219,154800,6689075100,56100,56100,56100,56100,0
20250219,154700,6689075100,56100,56100,56100,56100,0
20250219,154600,6689075100,56100,56100,56100,56100,0
20250219,154500,6689075100,56100,56100,56100,56100,0
20250219,154400,6689075100,56100,56100,56100,56100,0
20250219,154300,6689075100,56100,56100,56100,56100,0
20250219,154200,6689075100,56100,56100,56100,56100,0
20250219,154100,6689075100,56100,56100,56100,56100,0
20250219,154000,6689075100,56100,56100,56100,56100,0
20250219,153900,6689075100,56100,56100,56100,56100,0
20250219,153800,6689075100,56100,56100,56100,56100,0
20250219,153700,6689075100,56100,56100,56100,56100,0
20250219,153600,6689075100,56100,56100,56100,56100,0
20250219,153500,6689075100,56100,56100,56100,56100,2509
20250219,153400,6689075100,56100,56100,56100,56100,0
20250219,153300,6689075100,56100,56100,56100,56100,0
20250219,153200,6689075100,56100,56100,56100,56100,0
20250219,153100,6689075100,56100,56100,56100,56100,0
20250219,153000,6689075100,56100,56100,56100,56100,2509
20250219,152900,6548320200,56000,56000,56000,56000,0
20250219,152800,6548320200,56000,56000,56000,56000,0
20250219,152700,6548320200,56000,56000,56000,56000,0
20250219,152600,6548320200,56000,56000,56000,56000,0
20250219,152500,6548320200,56000,56000,56000,56000,0
20250219,152400,6548320200,56000,56000,56000,56000,0
20250219,152300,6548320200,56000,56000,56000,56000,0
20250219,152200,6548320200,56000,56000,56000,56000,0
20250219,152100,6548320200,56000,56000,56000,56000,0
20250219,152000,6548320200,56000,56000,56000,56000,0
20250219,151900,6548320200,56000,56000,56200,56000,404
20250219,151800,6525675800,56100,56100,56100,56000,130
20250219,151700,6518389500,56100,56100,56200,56100,165
20250219,151600,6509131600,56100,56200,56200,56100,121
20250219,151500,6502335700,56200,56100,56200,56100,261
20250219,151400,6487685800,56100,56100,56200,56100,185
20250219,151300,6477298700,56100,56100,56200,56100,285
20250219,151200,6461308200,56100,56100,56200,56100,104
20250219,151100,6455466700,56200,56100,56200,56100,303
20250219,151000,6438446400,56100,56200,56200,56100,208
20250219,150900,6426774700,56100,56100,56200,56100,133
20250219,150800,6419311100,56100,56100,56200,56100,182
20250219,150700,6409097300,56100,56100,56200,56100,284
20250219,150600,6393155200,56200,56200,56200,56100,398
20250219,150500,6370807100,56100,56100,56200,56100,157
20250219,150400,6361997400,56100,56100,56200,56100,283
20250219,150300,6346108300,56100,56100,56200,56100,146
20250219,150200,6337915800,56100,56200,56200,56100,213
20250219,150100,6325963800,56100,56100,56200,56100,300
20250219,150000,6309123600,56100,56100,56200,56100,221
20250219,145900,6296721600,56100,56100,56200,56100,655
20250219,145800,6259961500,56100,56100,56200,56100,147
20250219,145700,6251713100,56200,56100,56200,56100,241
20250219,145600,6238185200,56100,56100,56200,56100,341
20250219,145500,6219040800,56100,56100,56200,56100,167
20250219,145400,6209671100,56100,56100,56200,56100,230
20250219,145300,6196757100,56100,56100,56200,56100,168
20250219,145200,6187329700,56100,56000,56200,56000,497
20250219,145100,6159449300,56000,56000,56100,56000,144
20250219,145000,6151381600,56000,56000,56100,56000,248
20250219,144900,6137484300,56000,56100,56100,56000,183
20250219,144800,6127231000,56000,56000,56100,56000,244
20250219,144700,6113559900,56000,56000,56100,56000,311
20250219,144600,6096139500,56000,56000,56100,56000,112
20250219,144500,6089865300,56000,56000,56100,56000,266
20250219,144400,6074963000,56000,56100,56100,56000,158
20250219,144300,6066110400,56100,56100,56200,56000,292
20250219,144200,6049741900,56000,56100,56100,56000,155
20250219,144100,6041057000,56000,56000,56100,56000,376
20250219,144000,6019980400,56000,56100,56100,56000,152
20250219,143900,6011462800,56000,56100,56200,56000,203
20250219,143800,6000074000,56200,56200,56200,56100,165
20250219,143700,5990810600,56100,56100,56200,56100,99
20250219,143600,5985256100,56100,56100,56200,56100,380
20250219,143500,5963926500,56100,56100,56300,56100,350
20250219,143400,5944257000,56100,56100,56200,56100,184
20250219,143300,5933932200,56100,56100,56200,56100,173
20250219,143200,5924222100,56200,56100,56200,56100,255
20250219,143100,5909911900,56100,56200,56200,56100,180
20250219,143000,5899805600,56200,56100,56200,56100,102
20250219,142900,5894079500,56100,56200,56200,56100,174
20250219,142800,5884311100,56200,56100,56300,56100,280
20250219,142700,5868583500,56100,56100,56200,56100,179
20250219,142600,5858538200,56100,56100,56200,56100,267
20250219,142500,5843540700,56100,56100,56200,56100,227
20250219,142400,5830799600,56100,56200,56300,56100,318
20250219,142300,5812940600,56100,56200,56200,56100,192
20250219,142200,5802157600,56100,56100,56200,56100,242
20250219,142100,5788577500,56200,56200,56200,56100,637
20250219,142000,5752816700,56300,56200,56300,56200,278
20250219,141900,5737180700,56300,56100,56300,56100,308
20250219,141800,5719878000,56100,56200,56300,56100,320
20250219,141700,5701881600,56200,56200,56300,56200,162
20250219,141600,5692770700,56300,56200,56300,56200,302
20250219,141500,5675784500,56200,56300,56300,56200,292
20250219,141400,5659365100,56200,56100,56300,56100,245
20250219,141300,5645596900,56100,56200,56300,56100,541
20250219,141200,5615188500,56300,56100,56300,56100,908
20250219,141100,5564135400,56100,56100,56200,56000,957
20250219,141000,5510417700,56000,56100,56100,56000,351
20250219,140900,5490743900,56000,56000,56100,56000,183
20250219,140800,5480488500,56000,56000,56100,56000,246
20250219,140700,5466710400,56000,56000,56100,56000,113
20250219,140600,5460378900,56000,56000,56100,56000,213
20250219,140500,5448441100,56000,56100,56100,56000,218
20250219,140400,5436226900,56100,56100,56100,56000,410
20250219,140300,5413250200,56000,56000,56100,56000,184
20250219,140200,5402937900,56100,56100,56100,56000,177
20250219,140100,5393017500,56100,56000,56100,56000,226
20250219,140000,5380346400,56000,55900,56100,55800,993
20250219,135900,5324810100,55900,55900,55900,55800,240
20250219,135800,5311416800,55900,55800,55900,55800,81
20250219,135700,5306896100,55900,55900,55900,55800,191
20250219,135600,5296236600,55900,55900,55900,55800,168
20250219,135500,5286858900,55800,55900,55900,55800,242
20250219,135400,5273349300,55800,55900,55900,55800,114
20250219,135300,5266985600,55800,55900,55900,55800,129
20250219,135200,5259786800,55900,55900,55900,55800,97
20250219,135100,5254371400,55900,55800,55900,55800,193
20250219,135000,5243600600,55800,56000,56000,55800,513
20250219,134900,5214909400,56000,56000,56100,56000,114
20250219,134800,5208524300,56100,56100,56100,56000,225
20250219,134700,5195920300,56100,56100,56100,56000,110
20250219,134600,5189759600,56000,56100,56200,56000,284
20250219,134500,5173826400,56200,56200,56300,56100,1033
20250219,134400,5115850000,56200,56200,56300,56100,773
20250219,134300,5072409800,56200,56100,56200,56000,433
20250219,134200,5048114400,56100,55900,56100,55800,1030
20250219,134100,4990450100,55900,55800,55900,55800,184
20250219,134000,4980173100,55800,55700,55900,55700,246
20250219,133900,4966456600,55800,55800,55800,55700,72
20250219,133800,4962441800,55900,55700,55900,55700,187
20250219,133700,4952024800,55700,55800,55800,55700,153
20250219,133600,4943495100,55800,55800,55900,55700,155
20250219,133500,4934854400,55800,55700,55900,55700,115
20250219,133400,4928446400,55700,55800,55900,55700,193
20250219,133300,4917689700,55800,55900,56000,55800,145
20250219,133200,4909584300,55900,55800,56000,55700,677
20250219,133100,4871818500,55900,55900,55900,55800,293
20250219,133000,4855440700,55800,55700,55900,55700,311
20250219,132900,4838090900,55700,55800,55800,55700,151
20250219,132800,4829668000,55700,55800,55800,55700,76
20250219,132700,4825430400,55800,55900,56000,55700,200
20250219,132600,4814264600,55800,55700,55900,55700,181
20250219,132500,4804177800,55800,55800,55800,55700,101
20250219,132400,4798551300,55800,55700,55800,55700,171
20250219,132300,4789018100,55700,55700,55800,55700,248
20250219,132200,4775200400,55700,55800,55800,55700,89
20250219,132100,4770235100,55800,55800,55800,55700,182
20250219,132000,4760096900,55700,55800,55900,55700,167
20250219,131900,4750784500,55900,55800,55900,55800,147
20250219,131800,4742581600,56000,55900,56000,55800,188
20250219,131700,4732078100,55900,55900,55900,55800,145
20250219,131600,4723977900,55900,55900,56000,55800,920
20250219,131500,4672521200,55900,55800,56000,55700,255
20250219,131400,4658280800,55800,55700,55800,55700,105
20250219,131300,4652429900,55700,55900,55900,55700,119
20250219,131200,4645792700,55900,55700,55900,55700,439
20250219,131100,4621302100,55900,55800,55900,55600,1603
20250219,131000,4531973300,55700,55800,55800,55700,236
20250219,130900,4518824900,55700,55700,55800,55700,196
20250219,130800,4507907600,55800,55800,55900,55700,82
20250219,130700,4503328200,55900,55800,55900,55800,156
20250219,130600,4494620600,55900,55800,55900,55800,92
20250219,130500,4489486800,55800,55800,55900,55800,78
20250219,130400,4485134200,55900,55900,55900,55800,76
20250219,130300,4480892400,55900,55800,55900,55800,229
20250219,130200,4468101300,55900,55900,55900,55800,213
20250219,130100,4456213600,55900,55900,55900,55800,84
20250219,130000,4451519400,55900,55900,55900,55800,157
20250219,125900,4442758100,55800,55900,55900,55800,86
20250219,125800,4437957100,55800,55700,55900,55700,80
20250219,125700,4433491300,55800,55900,55900,55800,202
20250219,125600,4422219200,55900,55900,55900,55800,88
20250219,125500,4417306700,55800,55900,55900,55800,71
20250219,125400,4413344200,55900,55900,56000,55800,188
20250219,125300,4402839800,55900,55900,56000,55800,285
20250219,125200,4386927400,55900,55800,55900,55800,57
20250219,125100,4383742400,55900,55800,55900,55700,426
20250219,125000,4359984500,55800,55800,55800,55700,116
20250219,124900,4353522400,55700,55800,55800,55700,115
20250219,124800,4347112900,55700,55800,55900,55700,254
20250219,124700,4332943800,55900,55900,56000,55800,296
20250219,124600,4316400700,55900,56000,56000,55900,452
20250219,124500,4291120400,56000,56000,56000,55900,146
20250219,124400,4282958200,55900,56000,56000,55900,209
20250219,124300,4271263300,56000,55800,56000,55800,252
20250219,124200,4257177600,55900,55800,55900,55800,202
20250219,124100,4245905900,55900,55900,56000,55900,50
20250219,124000,4243107700,56000,56000,56000,55900,204
20250219,123900,4231694300,55900,55900,56000,55900,255
20250219,123800,4217435900,56000,56000,56000,56000,11
20250219,123700,4216819900,56000,55800,56000,55800,397
20250219,123600,4194651700,55900,55900,55900,55900,36
20250219,123500,4192639300,55900,55700,55900,55700,285
20250219,123400,4176742600,55800,55800,55800,55700,107
20250219,123300,4170778300,55800,55700,55800,55700,33
20250219,123200,4168937600,55700,55800,55800,55700,192
20250219,123100,4158242800,55800,55800,55800,55700,20
20250219,123000,4157127800,55800,55800,55800,55700,227
20250219,122900,4144477900,55900,55900,55900,55900,22
20250219,122800,4143248100,55900,55700,55900,55700,262
20250219,122700,4128642500,55800,55800,55800,55700,11
20250219,122600,4128029300,55800,55700,55800,55700,146
20250219,122500,4119886700,55700,55700,55800,55700,155
20250219,122400,4111247400,55800,55800,55800,55700,125
20250219,122300,4104284100,55800,55800,55900,55800,113
20250219,122200,4097974100,55900,55800,55900,55800,174
20250219,122100,4088262700,55800,55900,55900,55800,285
20250219,122000,4072347500,55900,55800,55900,55800,326
20250219,121900,4054151600,55800,55900,55900,55800,158
20250219,121800,4045335000,55800,55900,55900,55800,87
20250219,121700,4040478000,55800,55900,55900,55800,134
20250219,121600,4033000100,55800,55900,55900,55800,224
20250219,121500,4020483300,55800,55900,55900,55800,100
20250219,121400,4014903000,55800,55900,55900,55800,102
20250219,121300,4009205000,55900,55700,55900,55700,274
20250219,121200,3993904000,55800,55800,55900,55800,318
20250219,121100,3976159500,55900,55800,55900,55700,821
20250219,121000,3930330200,55700,55800,55800,55700,122
20250219,120900,3923531700,55700,55700,55800,55700,125
20250219,120800,3916564900,55800,55800,55800,55700,69
20250219,120700,3912714900,55900,55900,55900,55800,89
20250219,120600,3907746000,55900,55700,55900,55700,204
20250219,120500,3896369100,55800,55800,55900,55800,84
20250219,120400,3891681800,55800,55800,55900,55800,137
20250219,120300,3884037000,55900,55700,55900,55700,476
20250219,120200,3857470000,55800,55800,55800,55700,66
20250219,120100,3853793400,55700,55800,55800,55700,305
20250219,120000,3836781000,55700,55800,55800,55700,136
20250219,115900,3829205200,55800,55600,55800,55500,323
20250219,115800,3811228700,55600,55600,55700,55600,237
20250219,115700,3798050400,55600,55600,55700,55600,103
20250219,115600,3792318300,55700,55600,55700,55600,244
20250219,115500,3778751500,55600,55700,55700,55600,332
20250219,115400,3760279100,55700,55600,55700,55600,231
20250219,115300,3747429500,55600,55600,55700,55600,187
20250219,115200,3737029700,55700,55600,55700,55600,429
20250219,115100,3713155900,55600,55600,55700,55600,603
20250219,115000,3679627100,55600,55700,55700,55600,42
20250219,114900,3677291200,55600,55700,55800,55600,165
20250219,114800,3668100800,55700,55800,55800,55700,377
20250219,114700,3647099700,55700,55700,55800,55600,225
20250219,114600,3634562100,55600,55600,55700,55600,122
20250219,114500,3627770300,55700,55700,55700,55500,299
20250219,114400,3611152000,55700,55600,55700,55500,210
20250219,114300,3599473100,55700,55600,55700,55600,48
20250219,114200,3596803700,55700,55600,55700,55600,263
20250219,114100,3582176600,55600,55800,55800,55600,153
20250219,114000,3573660400,55700,55600,55700,55600,540
20250219,113900,3543610800,55500,55600,55600,55500,140
20250219,113800,3535840300,55500,55500,55600,55500,207
20250219,113700,3524345600,55600,55600,55700,55500,631
20250219,113600,3489271200,55700,55700,55700,55600,337
20250219,113500,3470527600,55600,55600,55700,55600,212
20250219,113400,3458738900,55600,55700,55700,55600,171
20250219,113300,3449227400,55600,55600,55700,55600,207
20250219,113200,3437713600,55600,55500,55700,55500,304
20250219,113100,3420820200,55600,55700,55700,55500,58
20250219,113000,3417596700,55600,55700,55700,55600,192
20250219,112900,3406921000,55700,55500,55700,55500,167
20250219,112800,3397625500,55500,55600,55700,55500,291
20250219,112700,3381442500,55700,55600,55700,55600,28
20250219,112600,3379885200,55800,55600,55800,55600,227
20250219,112500,3367255800,55700,55400,55800,55400,311
20250219,112400,3349992100,55400,55400,55500,55400,214
20250219,112300,3338136300,55500,55500,55500,55400,169
20250219,112200,3328764600,55400,55500,55500,55400,211
20250219,112100,3317075100,55400,55400,55500,55400,186
20250219,112000,3306768700,55400,55300,55600,55300,854
20250219,111900,3259503100,55300,55400,55500,55300,2236
20250219,111800,3135636500,55400,55400,55500,55400,121
20250219,111700,3128932300,55500,55400,55500,55400,192
20250219,111600,3118293400,55500,55400,55500,55400,301
20250219,111500,3101614900,55400,55500,55500,55400,86
20250219,111400,3096844900,55500,55500,55600,55500,486
20250219,111300,3069868100,55600,55700,55700,55500,898
20250219,111200,3020011900,55600,55600,55800,55600,359
20250219,111100,3000016300,55600,55700,55900,55600,250
20250219,111000,2986101900,55700,55700,55800,55600,259
20250219,110900,2971682600,55600,55600,55700,55600,319
20250219,110800,2953941700,55600,55600,55700,55600,162
20250219,110700,2944934100,55600,55600,55700,55600,454
20250219,110600,2919687400,55600,55600,55700,55600,120
20250219,110500,2913009300,55600,55700,55700,55600,218
20250219,110400,2900884300,55700,55700,55700,55600,207
20250219,110300,2889365800,55600,55700,55800,55600,641
20250219,110200,2853661600,55700,55600,55700,55600,132
20250219,110100,2846319600,55600,55600,55700,55600,481
20250219,110000,2819575600,55600,55600,55700,55600,256
20250219,105900,2805337800,55700,55600,55700,55600,193
20250219,105800,2794604500,55600,55600,55700,55600,120
20250219,105700,2787930200,55600,55700,55800,55600,582
20250219,105600,2755520400,55700,55700,55800,55700,251
20250219,105500,2741528000,55700,55700,55800,55700,261
20250219,105400,2726977400,55800,55700,55800,55600,162
20250219,105300,2717953600,55600,55700,55700,55600,109
20250219,105200,2711882800,55700,55600,55800,55600,106
20250219,105100,2705988400,55700,55600,55700,55600,181
20250219,105000,2695918600,55600,55700,55700,55600,84
20250219,104900,2691240300,55700,55600,55700,55600,270
20250219,104800,2676225400,55700,55700,55800,55600,698
20250219,104700,2637350000,55700,55800,55800,55700,71
20250219,104600,2633392700,55700,55800,55900,55700,318
20250219,104500,2615655300,55700,55700,55800,55700,173
20250219,104400,2606005500,55800,55700,55800,55700,245
20250219,104300,2592349000,55800,55800,55800,55700,115
20250219,104200,2585939200,55800,55800,55800,55700,455
20250219,104100,2560559900,55800,55800,55900,55800,55
20250219,104000,2557486800,55800,55800,55900,55800,75
20250219,103900,2553301600,55900,55700,55900,55700,103
20250219,103800,2547551700,55700,55800,55900,55700,135
20250219,103700,2540023200,55800,55800,55800,55800,38
20250219,103600,2537902800,55800,55700,55900,55700,90
20250219,103500,2532874000,55700,55800,55900,55700,230
20250219,103400,2520042100,55800,55800,55900,55800,50
20250219,103300,2517251500,55900,55800,55900,55800,33
20250219,103200,2515407400,55800,55800,55900,55800,85
20250219,103100,2510660800,55900,55800,55900,55800,91
20250219,103000,2505579000,55800,55700,55800,55500,1696
20250219,102900,2411188800,55700,55800,55800,55700,246
20250219,102800,2397483500,55700,55800,55900,55700,129
20250219,102700,2390295600,55800,55900,55900,55800,496
20250219,102600,2362614600,55800,55900,55900,55800,46
20250219,102500,2360047200,55800,55800,55900,55700,263
20250219,102400,2345371400,55800,55900,55900,55800,776
20250219,102300,2302059500,55900,55900,56000,55900,28
20250219,102200,2300494000,56000,56000,56000,55900,51
20250219,102100,2297638500,55900,55900,56000,55900,64
20250219,102000,2294058800,56000,55900,56000,55900,160
20250219,101900,2285114700,55900,56000,56000,55900,14
20250219,101800,2284331400,55900,55900,56000,55900,11
20250219,101700,2283716100,55900,55900,56000,55900,104
20250219,101600,2277896300,55900,55900,55900,55900,33
20250219,101500,2276051600,55900,55800,56000,55800,15
20250219,101400,2275212600,55800,55900,56000,55800,366
20250219,101300,2254772500,56000,56000,56000,55900,41
20250219,101200,2252477300,55900,56000,56000,55800,355
20250219,101100,2232663400,56000,55900,56000,55800,2552
20250219,101000,2090230100,55900,56000,56000,55900,7
20250219,100900,2089838600,56000,55800,56000,55800,87
20250219,100800,2084973100,55900,55900,55900,55800,471
20250219,100700,2058646800,55900,56000,56100,55900,847
20250219,100600,2011257600,56000,56100,56100,56000,34
20250219,100500,2009350300,56100,56000,56100,56000,137
20250219,100400,2001665400,56000,56000,56100,55900,394
20250219,100300,1979604400,55900,55800,55900,55800,773
20250219,100200,1936407000,55800,55900,55900,55800,56
20250219,100100,1933279000,55900,55800,55900,55800,86
20250219,100000,1928477900,55800,55800,55900,55800,166
20250219,095900,1919212800,55800,55800,55800,55800,97
20250219,095800,1913800200,55800,55800,55800,55700,363
20250219,095700,1893547800,55700,55700,55800,55700,82
20250219,095600,1888979900,55700,55700,55800,55700,51
20250219,095500,1886139100,55700,55700,55800,55600,309
20250219,095400,1868927500,55600,55600,55700,55600,85
20250219,095300,1864199200,55700,55600,55700,55600,175
20250219,095200,1854465400,55600,55700,55700,55600,48
20250219,095100,1851795300,55700,55600,55700,55600,57
20250219,095000,1848625700,55600,55600,55700,55600,69
20250219,094900,1844786400,55600,55500,55600,55400,340
20250219,094800,1825922200,55400,55400,55500,55400,223
20250219,094700,1813562200,55400,55500,55500,55400,155
20250219,094600,1804973100,55500,55500,55500,55300,1242
20250219,094500,1736165900,55500,55600,55700,55500,397
20250219,094400,1714117600,55500,55600,55700,55500,348
20250219,094300,1694778800,55500,55500,55600,55400,313
20250219,094200,1677413200,55500,55500,55500,55400,111
20250219,094100,1671259800,55500,55300,55500,55300,241
20250219,094000,1657903000,55300,55300,55400,55300,88
20250219,093900,1653031600,55400,55300,55400,55300,134
20250219,093800,1645611200,55300,55300,55400,55300,1487
20250219,093700,1563379900,55300,55400,55400,55200,188
20250219,093600,1552980400,55300,55100,55400,55100,375
20250219,093500,1532296900,55200,55200,55200,55000,135
20250219,093400,1524856800,55000,55200,55400,55000,2971
20250219,093300,1361178400,55200,55300,55400,55200,832
20250219,093200,1315226600,55300,55300,55400,55300,317
20250219,093100,1297694400,55400,55300,55400,55300,105
20250219,093000,1291885300,55400,55400,55500,55300,229
20250219,092900,1279207700,55300,55300,55300,55200,603
20250219,092800,1245905400,55200,55300,55300,55200,2808
20250219,092700,1090644900,55400,55300,55400,55300,334
20250219,092600,1072148200,55400,55400,55500,55300,1302
20250219,092500,1000108500,55500,55400,55500,55400,171
20250219,092400,990627300,55400,55500,55500,55400,133
20250219,092300,983250800,55500,55400,55500,55400,96
20250219,092200,977932000,55300,55300,55400,55200,549
20250219,092100,947569400,55400,55400,55400,55300,97
20250219,092000,942203700,55500,55200,55600,55100,296
20250219,091900,925856600,55100,55200,55300,55100,2624
20250219,091800,781169100,55300,55500,55600,55300,1850
20250219,091700,678779900,55500,55500,55600,55400,242
20250219,091600,665344100,55500,55500,55500,55500,268
20250219,091500,650470100,55500,55500,55600,55500,1315
20250219,091400,577426700,55500,55500,55600,55500,218
20250219,091300,565327500,55500,55500,55800,55400,1155
20250219,091200,501283100,55500,55500,55500,55400,1465
20250219,091100,420061700,55600,55500,55700,55500,627
20250219,091000,385256300,55500,55400,55500,55400,409
20250219,090900,362597300,55400,55600,55600,55300,1062
20250219,090800,303667400,55600,55600,55600,55500,162
20250219,090700,294662200,55600,55800,55800,55500,920
20250219,090600,243450300,55800,56100,56100,55800,534
20250219,090500,213626600,55900,56100,56100,55900,298
20250219,090400,196928800,56100,56100,56200,56100,24
20250219,090300,195581200,55900,56200,56300,55900,862
20250219,090200,147200300,56200,56300,56500,56200,257
20250219,090100,132691600,56300,56000,56500,56000,367
20250219,090000,112083300,56100,56300,56300,56100,1993