KissMeData/041510/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192800,28739070700,96500,96500,96500,96500,6530
20250219,192700,28739070700,96500,96500,96500,96500,0
20250219,192600,28739070700,96500,96500,96500,96500,0
20250219,192500,28739070700,96500,96500,96500,96500,0
20250219,192400,28739070700,96500,96500,96500,96500,0
20250219,192300,28739070700,96500,96500,96500,96500,0
20250219,192200,28739070700,96500,96500,96500,96500,0
20250219,192100,28739070700,96500,96500,96500,96500,0
20250219,192000,28739070700,96500,96500,96500,96500,0
20250219,191900,28739070700,96500,96500,96500,96500,0
20250219,191800,28739070700,96500,96500,96500,96500,0
20250219,191700,28739070700,96500,96500,96500,96500,0
20250219,191600,28739070700,96500,96500,96500,96500,0
20250219,191500,28739070700,96500,96500,96500,96500,0
20250219,191400,28739070700,96500,96500,96500,96500,0
20250219,191300,28739070700,96500,96500,96500,96500,0
20250219,191200,28739070700,96500,96500,96500,96500,0
20250219,191100,28739070700,96500,96500,96500,96500,0
20250219,191000,28739070700,96500,96500,96500,96500,0
20250219,190900,28739070700,96500,96500,96500,96500,0
20250219,190800,28739070700,96500,96500,96500,96500,0
20250219,190700,28739070700,96500,96500,96500,96500,0
20250219,190600,28739070700,96500,96500,96500,96500,0
20250219,190500,28739070700,96500,96500,96500,96500,0
20250219,190400,28739070700,96500,96500,96500,96500,0
20250219,190300,28739070700,96500,96500,96500,96500,0
20250219,190200,28739070700,96500,96500,96500,96500,0
20250219,190100,28739070700,96500,96500,96500,96500,0
20250219,190000,28739070700,96500,96500,96500,96500,0
20250219,185900,28739070700,96500,96500,96500,96500,0
20250219,185800,28739070700,96500,96500,96500,96500,6530
20250219,185700,28739070700,96500,96500,96500,96500,0
20250219,185600,28739070700,96500,96500,96500,96500,0
20250219,185500,28739070700,96500,96500,96500,96500,0
20250219,185400,28739070700,96500,96500,96500,96500,0
20250219,185300,28739070700,96500,96500,96500,96500,0
20250219,185200,28739070700,96500,96500,96500,96500,0
20250219,185100,28739070700,96500,96500,96500,96500,0
20250219,185000,28739070700,96500,96500,96500,96500,0
20250219,184900,28739070700,96500,96500,96500,96500,0
20250219,184800,28739070700,96500,96500,96500,96500,0
20250219,184700,28739070700,96500,96500,96500,96500,0
20250219,184600,28739070700,96500,96500,96500,96500,0
20250219,184500,28739070700,96500,96500,96500,96500,0
20250219,184400,28739070700,96500,96500,96500,96500,0
20250219,184300,28739070700,96500,96500,96500,96500,0
20250219,184200,28739070700,96500,96500,96500,96500,0
20250219,184100,28739070700,96500,96500,96500,96500,0
20250219,184000,28739070700,96500,96500,96500,96500,0
20250219,183900,28739070700,96500,96500,96500,96500,0
20250219,183800,28739070700,96500,96500,96500,96500,0
20250219,183700,28739070700,96500,96500,96500,96500,0
20250219,183600,28739070700,96500,96500,96500,96500,0
20250219,183500,28739070700,96500,96500,96500,96500,0
20250219,183400,28739070700,96500,96500,96500,96500,0
20250219,183300,28739070700,96500,96500,96500,96500,0
20250219,183200,28739070700,96500,96500,96500,96500,0
20250219,183100,28739070700,96500,96500,96500,96500,0
20250219,183000,28739070700,96500,96500,96500,96500,0
20250219,182900,28739070700,96500,96500,96500,96500,0
20250219,182800,28739070700,96500,96500,96500,96500,6530
20250219,182700,28739070700,96500,96500,96500,96500,0
20250219,182600,28739070700,96500,96500,96500,96500,0
20250219,182500,28739070700,96500,96500,96500,96500,0
20250219,182400,28739070700,96500,96500,96500,96500,0
20250219,182300,28739070700,96500,96500,96500,96500,0
20250219,182200,28739070700,96500,96500,96500,96500,0
20250219,182100,28739070700,96500,96500,96500,96500,0
20250219,182000,28739070700,96500,96500,96500,96500,0
20250219,181900,28739070700,96500,96500,96500,96500,0
20250219,181800,28739070700,96500,96500,96500,96500,0
20250219,181700,28739070700,96500,96500,96500,96500,0
20250219,181600,28739070700,96500,96500,96500,96500,0
20250219,181500,28739070700,96500,96500,96500,96500,0
20250219,181400,28739070700,96500,96500,96500,96500,0
20250219,181300,28739070700,96500,96500,96500,96500,0
20250219,181200,28739070700,96500,96500,96500,96500,0
20250219,181100,28739070700,96500,96500,96500,96500,0
20250219,181000,28739070700,96500,96500,96500,96500,0
20250219,180900,28739070700,96500,96500,96500,96500,0
20250219,180800,28739070700,96500,96500,96500,96500,0
20250219,180700,28739070700,96500,96500,96500,96500,0
20250219,180600,28739070700,96500,96500,96500,96500,0
20250219,180500,28739070700,96500,96500,96500,96500,0
20250219,180400,28739070700,96500,96500,96500,96500,0
20250219,180300,28739070700,96500,96500,96500,96500,0
20250219,180200,28739070700,96500,96500,96500,96500,0
20250219,180100,28739070700,96500,96500,96500,96500,0
20250219,180000,28739070700,96500,96500,96500,96500,0
20250219,175900,28739070700,96500,96500,96500,96500,0
20250219,175800,28739070700,96500,96500,96500,96500,6530
20250219,175700,28739070700,96500,96500,96500,96500,0
20250219,175600,28739070700,96500,96500,96500,96500,0
20250219,175500,28739070700,96500,96500,96500,96500,0
20250219,175400,28739070700,96500,96500,96500,96500,0
20250219,175300,28739070700,96500,96500,96500,96500,0
20250219,175200,28739070700,96500,96500,96500,96500,0
20250219,175100,28739070700,96500,96500,96500,96500,0
20250219,175000,28739070700,96500,96500,96500,96500,0
20250219,174900,28739070700,96500,96500,96500,96500,0
20250219,174800,28739070700,96500,96500,96500,96500,0
20250219,174700,28739070700,96500,96500,96500,96500,0
20250219,174600,28739070700,96500,96500,96500,96500,0
20250219,174500,28739070700,96500,96500,96500,96500,0
20250219,174400,28739070700,96500,96500,96500,96500,0
20250219,174300,28739070700,96500,96500,96500,96500,0
20250219,174200,28739070700,96500,96500,96500,96500,0
20250219,174100,28739070700,96500,96500,96500,96500,0
20250219,174000,28739070700,96500,96500,96500,96500,0
20250219,173900,28739070700,96500,96500,96500,96500,0
20250219,173800,28739070700,96500,96500,96500,96500,0
20250219,173700,28739070700,96500,96500,96500,96500,0
20250219,173600,28739070700,96500,96500,96500,96500,0
20250219,173500,28739070700,96500,96500,96500,96500,0
20250219,173400,28739070700,96500,96500,96500,96500,0
20250219,173300,28739070700,96500,96500,96500,96500,0
20250219,173200,28739070700,96500,96500,96500,96500,0
20250219,173100,28739070700,96500,96500,96500,96500,0
20250219,173000,28739070700,96500,96500,96500,96500,0
20250219,172900,28739070700,96500,96500,96500,96500,0
20250219,172800,28739070700,96500,96500,96500,96500,6530
20250219,172700,28739070700,96500,96500,96500,96500,0
20250219,172600,28739070700,96500,96500,96500,96500,0
20250219,172500,28739070700,96500,96500,96500,96500,0
20250219,172400,28739070700,96500,96500,96500,96500,0
20250219,172300,28739070700,96500,96500,96500,96500,0
20250219,172200,28739070700,96500,96500,96500,96500,0
20250219,172100,28739070700,96500,96500,96500,96500,0
20250219,172000,28739070700,96500,96500,96500,96500,0
20250219,171900,28739070700,96500,96500,96500,96500,0
20250219,171800,28739070700,96500,96500,96500,96500,0
20250219,171700,28739070700,96500,96500,96500,96500,0
20250219,171600,28739070700,96500,96500,96500,96500,0
20250219,171500,28739070700,96500,96500,96500,96500,0
20250219,171400,28739070700,96500,96500,96500,96500,0
20250219,171300,28739070700,96500,96500,96500,96500,0
20250219,171200,28739070700,96500,96500,96500,96500,0
20250219,171100,28739070700,96500,96500,96500,96500,0
20250219,171000,28739070700,96500,96500,96500,96500,0
20250219,170900,28739070700,96500,96500,96500,96500,0
20250219,170800,28739070700,96500,96500,96500,96500,0
20250219,170700,28739070700,96500,96500,96500,96500,0
20250219,170600,28739070700,96500,96500,96500,96500,0
20250219,170500,28739070700,96500,96500,96500,96500,0
20250219,170400,28739070700,96500,96500,96500,96500,0
20250219,170300,28739070700,96500,96500,96500,96500,0
20250219,170200,28739070700,96500,96500,96500,96500,0
20250219,170100,28739070700,96500,96500,96500,96500,0
20250219,170000,28739070700,96500,96500,96500,96500,0
20250219,165900,28739070700,96500,96500,96500,96500,0
20250219,165800,28739070700,96500,96500,96500,96500,6530
20250219,165700,28739070700,96500,96500,96500,96500,0
20250219,165600,28739070700,96500,96500,96500,96500,0
20250219,165500,28739070700,96500,96500,96500,96500,0
20250219,165400,28739070700,96500,96500,96500,96500,0
20250219,165300,28739070700,96500,96500,96500,96500,0
20250219,165200,28739070700,96500,96500,96500,96500,0
20250219,165100,28739070700,96500,96500,96500,96500,0
20250219,165000,28739070700,96500,96500,96500,96500,0
20250219,164900,28739070700,96500,96500,96500,96500,0
20250219,164800,28739070700,96500,96500,96500,96500,0
20250219,164700,28739070700,96500,96500,96500,96500,0
20250219,164600,28739070700,96500,96500,96500,96500,0
20250219,164500,28739070700,96500,96500,96500,96500,0
20250219,164400,28739070700,96500,96500,96500,96500,0
20250219,164300,28739070700,96500,96500,96500,96500,0
20250219,164200,28739070700,96500,96500,96500,96500,0
20250219,164100,28739070700,96500,96500,96500,96500,0
20250219,164000,28739070700,96500,96500,96500,96500,0
20250219,163900,28739070700,96500,96500,96500,96500,0
20250219,163800,28739070700,96500,96500,96500,96500,0
20250219,163700,28739070700,96500,96500,96500,96500,0
20250219,163600,28739070700,96500,96500,96500,96500,0
20250219,163500,28739070700,96500,96500,96500,96500,0
20250219,163400,28739070700,96500,96500,96500,96500,0
20250219,163300,28739070700,96500,96500,96500,96500,0
20250219,163200,28739070700,96500,96500,96500,96500,0
20250219,163100,28739070700,96500,96500,96500,96500,0
20250219,163000,28739070700,96500,96500,96500,96500,0
20250219,162900,28739070700,96500,96500,96500,96500,0
20250219,162800,28739070700,96500,96500,96500,96500,6530
20250219,162700,28739070700,96500,96500,96500,96500,0
20250219,162600,28739070700,96500,96500,96500,96500,0
20250219,162500,28739070700,96500,96500,96500,96500,0
20250219,162400,28739070700,96500,96500,96500,96500,0
20250219,162300,28739070700,96500,96500,96500,96500,0
20250219,162200,28739070700,96500,96500,96500,96500,0
20250219,162100,28739070700,96500,96500,96500,96500,0
20250219,162000,28739070700,96500,96500,96500,96500,0
20250219,161900,28739070700,96500,96500,96500,96500,0
20250219,161800,28739070700,96500,96500,96500,96500,0
20250219,161700,28739070700,96500,96500,96500,96500,0
20250219,161600,28739070700,96500,96500,96500,96500,0
20250219,161500,28739070700,96500,96500,96500,96500,0
20250219,161400,28739070700,96500,96500,96500,96500,0
20250219,161300,28739070700,96500,96500,96500,96500,0
20250219,161200,28739070700,96500,96500,96500,96500,0
20250219,161100,28739070700,96500,96500,96500,96500,0
20250219,161000,28739070700,96500,96500,96500,96500,0
20250219,160900,28739070700,96500,96500,96500,96500,0
20250219,160800,28739070700,96500,96500,96500,96500,0
20250219,160700,28739070700,96500,96500,96500,96500,0
20250219,160600,28739070700,96500,96500,96500,96500,0
20250219,160500,28739070700,96500,96500,96500,96500,0
20250219,160400,28739070700,96500,96500,96500,96500,0
20250219,160300,28739070700,96500,96500,96500,96500,0
20250219,160200,28739070700,96500,96500,96500,96500,0
20250219,160100,28739070700,96500,96500,96500,96500,0
20250219,160000,28739070700,96500,96500,96500,96500,0
20250219,155900,28739070700,96500,96500,96500,96500,0
20250219,155800,28739070700,96500,96500,96500,96500,6530
20250219,155700,28739070700,96500,96500,96500,96500,0
20250219,155600,28739070700,96500,96500,96500,96500,0
20250219,155500,28739070700,96500,96500,96500,96500,0
20250219,155400,28739070700,96500,96500,96500,96500,0
20250219,155300,28739070700,96500,96500,96500,96500,0
20250219,155200,28739070700,96500,96500,96500,96500,0
20250219,155100,28739070700,96500,96500,96500,96500,0
20250219,155000,28739070700,96500,96500,96500,96500,0
20250219,154900,28739070700,96500,96500,96500,96500,0
20250219,154800,28739070700,96500,96500,96500,96500,0
20250219,154700,28739070700,96500,96500,96500,96500,0
20250219,154600,28739070700,96500,96500,96500,96500,0
20250219,154500,28739070700,96500,96500,96500,96500,0
20250219,154400,28739070700,96500,96500,96500,96500,0
20250219,154300,28739070700,96500,96500,96500,96500,0
20250219,154200,28739070700,96500,96500,96500,96500,0
20250219,154100,28739070700,96500,96500,96500,96500,0
20250219,154000,28739070700,96500,96500,96500,96500,0
20250219,153900,28739070700,96500,96500,96500,96500,0
20250219,153800,28739070700,96500,96500,96500,96500,0
20250219,153700,28739070700,96500,96500,96500,96500,0
20250219,153600,28739070700,96500,96500,96500,96500,0
20250219,153500,28739070700,96500,96500,96500,96500,0
20250219,153400,28739070700,96500,96500,96500,96500,0
20250219,153300,28739070700,96500,96500,96500,96500,0
20250219,153200,28739070700,96500,96500,96500,96500,0
20250219,153100,28739070700,96500,96500,96500,96500,0
20250219,153000,28739070700,96500,96500,96500,96500,6530
20250219,152900,28108925700,96400,96400,96400,96400,0
20250219,152800,28108925700,96400,96400,96400,96400,0
20250219,152700,28108925700,96400,96400,96400,96400,0
20250219,152600,28108925700,96400,96400,96400,96400,0
20250219,152500,28108925700,96400,96400,96400,96400,0
20250219,152400,28108925700,96400,96400,96400,96400,0
20250219,152300,28108925700,96400,96400,96400,96400,0
20250219,152200,28108925700,96400,96400,96400,96400,0
20250219,152100,28108925700,96400,96400,96400,96400,0
20250219,152000,28108925700,96400,96400,96400,96400,0
20250219,151900,28108925700,96400,96600,96600,96300,1989
20250219,151800,27917033400,96600,96400,96600,96400,2403
20250219,151700,27685120800,96400,96300,96500,96300,1792
20250219,151600,27512382900,96400,96300,96400,96200,2517
20250219,151500,27270026800,96400,96200,96400,96200,1451
20250219,151400,27130309400,96300,96300,96300,96200,2783
20250219,151300,26862488100,96300,96200,96300,96100,641
20250219,151200,26800797800,96200,96100,96200,96100,452
20250219,151100,26757325700,96200,96100,96200,96100,1505
20250219,151000,26612594000,96200,96100,96200,96100,413
20250219,150900,26572880800,96100,96100,96200,96000,649
20250219,150800,26510531400,96000,96100,96100,96000,518
20250219,150700,26460782800,96000,96000,96100,95900,659
20250219,150600,26397488600,96000,95900,96100,95800,427
20250219,150500,26356528900,96100,96200,96200,95900,1008
20250219,150400,26259731700,96200,96300,96300,96000,711
20250219,150300,26191389500,96200,96200,96300,96000,1738
20250219,150200,26024262600,96200,96000,96200,96000,1228
20250219,150100,25906199000,96100,96000,96100,96000,1231
20250219,150000,25787922600,96000,96100,96100,96000,932
20250219,145900,25698418900,96000,95900,96100,95900,985
20250219,145800,25603829500,95900,95900,96000,95800,1257
20250219,145700,25483220000,95900,96000,96100,95800,2329
20250219,145600,25259837500,96100,96000,96100,96000,736
20250219,145500,25189139800,96000,95900,96100,95800,868
20250219,145400,25105831400,95900,96200,96200,95900,1259
20250219,145300,24984883700,96200,96200,96200,96100,1267
20250219,145200,24863075700,96100,96200,96200,96100,1687
20250219,145100,24700862600,96200,95900,96200,95800,3887
20250219,145000,24327398800,95800,95900,95900,95800,641
20250219,144900,24265941900,95800,96000,96100,95800,2329
20250219,144800,24042407300,96000,95900,96000,95900,1449
20250219,144700,23903322500,96000,95800,96000,95800,2975
20250219,144600,23617804900,95900,95700,96000,95700,10037
20250219,144500,22655007400,95800,95800,95800,95600,1230
20250219,144400,22537223400,95800,95300,95800,95300,3958
20250219,144300,22158791600,95400,95500,95500,95300,386
20250219,144200,22121979900,95300,95400,95500,95300,794
20250219,144100,22046219800,95400,95500,95600,95400,1282
20250219,144000,21923819700,95600,95600,95700,95500,715
20250219,143900,21855466000,95600,95700,95700,95600,1098
20250219,143800,21750441700,95600,95500,95700,95500,763
20250219,143700,21677464800,95500,95500,95600,95500,1048
20250219,143600,21577290400,95600,95600,95700,95500,1623
20250219,143500,21422077900,95600,95700,95700,95500,634
20250219,143400,21361457100,95600,95600,95700,95400,2288
20250219,143300,21142765100,95500,95500,95600,95300,4668
20250219,143200,20697090700,95400,95300,95500,95300,2491
20250219,143100,20459463500,95300,95300,95500,95200,4658
20250219,143000,20015188900,95300,95200,95300,95200,1445
20250219,142900,19877495600,95200,95200,95300,95100,714
20250219,142800,19809498400,95200,95100,95200,95000,2172
20250219,142700,19603105700,95100,95100,95200,95100,391
20250219,142600,19565894100,95200,95100,95200,95100,373
20250219,142500,19530413700,95100,95100,95200,95100,296
20250219,142400,19502252500,95100,95200,95200,95100,444
20250219,142300,19460011100,95200,95000,95200,95000,417
20250219,142200,19420350200,95000,95300,95300,95000,412
20250219,142100,19381125300,95200,95200,95300,95200,294
20250219,142000,19353114700,95300,95200,95400,95100,2557
20250219,141900,19109432100,95100,95300,95400,95100,1499
20250219,141800,18966564700,95300,95100,95400,95100,2072
20250219,141700,18769002500,95100,95200,95300,95000,5233
20250219,141600,18271612300,95300,95200,95300,95200,1434
20250219,141500,18134989000,95200,95000,95300,95000,1244
20250219,141400,18016549700,95000,94800,95200,94700,4221
20250219,141300,17615433500,94800,94800,95000,94800,239
20250219,141200,17592756200,94900,95000,95000,94800,478
20250219,141100,17547395200,94900,94800,95000,94800,406
20250219,141000,17508879000,94800,95100,95100,94800,1697
20250219,140900,17347685500,95100,95200,95200,95000,570
20250219,140800,17293461100,95100,94900,95200,94900,1381
20250219,140700,17162227900,95000,94900,95100,94800,1163
20250219,140600,17051755500,94900,94900,95000,94800,590
20250219,140500,16995791700,94800,94900,95000,94800,469
20250219,140400,16951275200,95000,95000,95000,94900,434
20250219,140300,16910067800,94900,95100,95200,94900,2356
20250219,140200,16686239200,95300,95000,95400,95000,7073
20250219,140100,16012242000,95000,95000,95100,95000,386
20250219,140000,15975546700,95000,94900,95100,94900,542
20250219,135900,15924059100,94900,95000,95100,94900,350
20250219,135800,15890817100,94900,95100,95100,94900,368
20250219,135700,15855867500,95100,95000,95100,94900,683
20250219,135600,15790945600,94900,94900,95100,94900,2130
20250219,135500,15588495100,95000,95200,95200,94800,990
20250219,135400,15494384900,95200,94700,95200,94600,8693
20250219,135300,14669281100,94600,94500,94700,94400,925
20250219,135200,14581832500,94500,94300,94500,94200,1363
20250219,135100,14453189700,94200,94100,94300,94100,250
20250219,135000,14429640100,94100,94300,94300,94100,788
20250219,134900,14355362900,94300,94100,94300,94000,870
20250219,134800,14273424300,94000,94000,94100,94000,582
20250219,134700,14218665400,94000,93900,94100,93900,415
20250219,134600,14179635500,93900,93900,94100,93900,324
20250219,134500,14149165700,93900,94000,94100,93800,608
20250219,134400,14092037300,94000,94100,94200,93800,2543
20250219,134300,13852995800,94100,94300,94400,94100,520
20250219,134200,13804004600,94300,94100,94400,94100,322
20250219,134100,13773635700,94100,94400,94400,94100,690
20250219,134000,13708577600,94400,94300,94400,94300,315
20250219,133900,13678854800,94300,94300,94400,94200,249
20250219,133800,13655360400,94300,94300,94400,94200,404
20250219,133700,13617260100,94300,94300,94400,94200,431
20250219,133600,13576614500,94200,94200,94300,94200,183
20250219,133500,13559363800,94200,94200,94300,94100,595
20250219,133400,13503320600,94200,94300,94400,94200,444
20250219,133300,13461463900,94300,94400,94500,94300,480
20250219,133200,13416153000,94400,94500,94500,94300,513
20250219,133100,13367707500,94500,94300,94600,94300,1085
20250219,133000,13265208800,94300,94200,94400,94200,184
20250219,132900,13247851200,94300,94200,94400,94200,396
20250219,132800,13210493300,94300,94300,94400,94200,291
20250219,132700,13183045100,94200,94300,94600,94200,2004
20250219,132600,12993893500,94300,94500,94500,94300,460
20250219,132500,12950469900,94400,94500,94600,94400,450
20250219,132400,12907940200,94600,94600,94600,94500,430
20250219,132300,12867271100,94500,94500,94600,94500,613
20250219,132200,12809296900,94500,94700,94700,94400,513
20250219,132100,12760804900,94400,94500,94700,94400,1159
20250219,132000,12651235400,94500,94600,94700,94500,750
20250219,131900,12580298600,94700,94500,94700,94500,1658
20250219,131800,12423517500,94400,94400,94500,94400,928
20250219,131700,12335855500,94500,94500,94600,94400,232
20250219,131600,12313939200,94600,94400,94600,94400,236
20250219,131500,12291633400,94600,94500,94600,94500,213
20250219,131400,12271489400,94500,94900,95000,94500,1300
20250219,131300,12148306300,94900,94300,95000,94300,4796
20250219,131200,11694096800,94300,94200,94400,94200,311
20250219,131100,11664772500,94300,94100,94400,94100,363
20250219,131000,11630555800,94200,94400,94500,94100,735
20250219,130900,11561261800,94400,94500,94600,94300,599
20250219,130800,11504669500,94400,94500,94600,94400,2750
20250219,130700,11244816900,94400,94200,94400,94100,1871
20250219,130600,11068311100,94200,93900,94300,93900,2950
20250219,130500,10790730700,94000,93700,94000,93700,1202
20250219,130400,10677749000,93700,93900,94000,93700,1517
20250219,130300,10535345200,93900,94000,94000,93900,163
20250219,130200,10520032900,93900,93800,94000,93700,2661
20250219,130100,10270286500,93800,93800,93800,93700,346
20250219,130000,10237864500,93800,93700,93800,93700,176
20250219,125900,10221362500,93700,93800,93800,93700,931
20250219,125800,10134039000,93800,93700,93800,93700,119
20250219,125700,10122881900,93700,93500,93700,93400,1939
20250219,125600,9941413100,93500,93400,93500,93400,52
20250219,125500,9936554600,93400,93300,93500,93300,88
20250219,125400,9928337600,93500,93400,93500,93300,721
20250219,125300,9860980800,93500,93500,93500,93400,548
20250219,125200,9809764000,93500,93500,93500,93400,108
20250219,125100,9799676100,93500,93500,93600,93400,218
20250219,125000,9779292400,93500,93400,93600,93400,101
20250219,124900,9769850500,93400,93400,93500,93400,427
20250219,124800,9729930800,93500,93400,93500,93400,90
20250219,124700,9721519200,93500,93500,93500,93400,51
20250219,124600,9716755200,93400,93400,93500,93400,95
20250219,124500,9707875400,93400,93500,93500,93400,170
20250219,124400,9691986500,93400,93300,93500,93300,133
20250219,124300,9679563100,93300,93500,93600,93300,125
20250219,124200,9667881600,93500,93400,93500,93300,1212
20250219,124100,9554581300,93400,93400,93400,93300,120
20250219,124000,9543380600,93400,93400,93500,93200,402
20250219,123900,9505864600,93400,93500,93500,93300,163
20250219,123800,9490640100,93400,93500,93500,93300,1170
20250219,123700,9381354900,93400,93400,93500,93400,75
20250219,123600,9374349200,93400,93300,93400,93200,594
20250219,123500,9318911200,93300,93300,93400,93300,600
20250219,123400,9262903600,93400,93500,93600,93200,1034
20250219,123300,9166399700,93500,93600,93600,93500,223
20250219,123200,9145537100,93500,93500,93600,93500,298
20250219,123100,9117666700,93500,93700,93700,93400,234
20250219,123000,9095770100,93700,93500,93700,93500,104
20250219,122900,9086029600,93400,93600,93700,93400,823
20250219,122800,9009014300,93700,93600,93800,93600,185
20250219,122700,8991684500,93700,93500,93800,93500,981
20250219,122600,8899776800,93600,93500,93800,93300,548
20250219,122500,8848550200,93500,93700,93800,93500,811
20250219,122400,8772539800,93700,93400,93800,93400,2140
20250219,122300,8572264700,93300,93300,93400,93300,213
20250219,122200,8552374500,93400,93300,93400,93300,138
20250219,122100,8539492700,93300,93400,93500,93300,340
20250219,122000,8507738800,93300,93500,93500,93200,626
20250219,121900,8449279200,93500,93400,93500,93300,161
20250219,121800,8434244800,93300,93400,93400,93300,201
20250219,121700,8415479900,93400,93200,93400,93200,608
20250219,121600,8358700700,93200,93300,93300,93200,455
20250219,121500,8316256400,93300,93100,93300,93100,111
20250219,121400,8305914700,93100,93100,93200,93100,469
20250219,121300,8262210200,93100,93100,93200,93100,97
20250219,121200,8253173000,93100,93200,93200,93100,92
20250219,121100,8244603500,93100,93200,93200,93100,54
20250219,121000,8239573600,93200,93100,93200,93000,190
20250219,120900,8221882000,93000,93100,93100,93000,187
20250219,120800,8204475600,93000,93100,93100,93000,181
20250219,120700,8187628100,93200,93200,93200,93000,274
20250219,120600,8162116900,93100,93100,93200,93100,1810
20250219,120500,7993484800,93100,93200,93200,93100,301
20250219,120400,7965435400,93100,93100,93200,93000,493
20250219,120300,7919538400,93100,92800,93200,92800,5198
20250219,120200,7435843800,92900,92900,93000,92800,418
20250219,120100,7397011500,92900,92800,92900,92800,174
20250219,120000,7380849300,92800,92900,92900,92800,439
20250219,115900,7340073200,92900,92800,92900,92800,367
20250219,115800,7305983700,92900,92900,92900,92800,61
20250219,115700,7300319700,92800,92800,92900,92700,432
20250219,115600,7260224200,92800,92700,92800,92700,125
20250219,115500,7248628100,92700,92800,92800,92700,124
20250219,115400,7237132100,92800,92700,92800,92700,223
20250219,115300,7216446300,92800,92700,92900,92700,341
20250219,115200,7184804900,92800,92700,92800,92700,412
20250219,115100,7146573000,92700,92700,92800,92700,73
20250219,115000,7139803500,92800,92700,92800,92700,258
20250219,114900,7115874100,92700,92700,92800,92700,306
20250219,114800,7087482700,92700,92700,92800,92700,155
20250219,114700,7073109100,92700,92800,92800,92700,134
20250219,114600,7060686600,92800,92700,92800,92600,224
20250219,114500,7039921700,92700,92800,92800,92700,92
20250219,114400,7031389600,92700,92600,92800,92600,83
20250219,114300,7023693900,92800,92600,92800,92600,312
20250219,114200,6994775000,92600,92700,92800,92600,241
20250219,114100,6972434400,92700,92600,92700,92600,180
20250219,114000,6955752600,92600,92800,92800,92600,153
20250219,113900,6941569500,92800,92700,92800,92600,107
20250219,113800,6931651800,92800,92600,92800,92600,94
20250219,113700,6922938400,92600,92600,92700,92600,91
20250219,113600,6914508500,92800,92600,92900,92600,303
20250219,113500,6886394000,92600,92500,92900,92500,292
20250219,113400,6859333100,92500,92500,92700,92500,102
20250219,113300,6849890600,92500,92700,92800,92500,500
20250219,113200,6803570900,92600,92700,92800,92600,61
20250219,113100,6797914500,92700,92700,92900,92700,848
20250219,113000,6719175200,92700,92700,92800,92600,1484
20250219,112900,6581576700,92800,92700,92800,92700,121
20250219,112800,6570350600,92700,92800,92900,92700,205
20250219,112700,6551329900,92700,92800,92800,92700,167
20250219,112600,6535840900,92800,92900,92900,92700,168
20250219,112500,6520252800,92800,92800,92800,92700,120
20250219,112400,6509122800,92800,92900,92900,92700,136
20250219,112300,6496505800,92900,92700,92900,92600,810
20250219,112200,6421362100,92700,92800,92800,92500,680
20250219,112100,6358341100,92800,92700,92800,92600,135
20250219,112000,6345826900,92600,92400,92700,92400,424
20250219,111900,6306580300,92300,92500,92500,92300,225
20250219,111800,6285790500,92600,92500,92600,92400,144
20250219,111700,6272467400,92500,92400,92500,92300,55
20250219,111600,6267385300,92400,92500,92600,92400,292
20250219,111500,6240369100,92500,92300,92600,92300,129
20250219,111400,6228441000,92300,92500,92600,92300,571
20250219,111300,6175618600,92500,92600,92600,92200,470
20250219,111200,6132167000,92600,92500,92700,92500,184
20250219,111100,6115127400,92600,92800,93000,92500,854
20250219,111000,6035988100,93000,93000,93100,92900,1031
20250219,110900,5940171900,93100,92900,93100,92900,2048
20250219,110800,5749720900,92900,92600,92900,92600,2684
20250219,110700,5500655300,92700,92800,92800,92600,564
20250219,110600,5448355700,92700,92300,92700,92300,2155
20250219,110500,5248951900,92400,92200,92400,92100,2060
20250219,110400,5058802900,92100,92200,92300,92100,125
20250219,110300,5047281400,92200,92200,92300,92100,367
20250219,110200,5013449900,92200,92100,92200,92000,200
20250219,110100,4995015100,92200,92100,92300,92100,195
20250219,110000,4977048400,92200,92200,92300,92200,1392
20250219,105900,4848608400,92300,92300,92400,92300,900
20250219,105800,4765512300,92300,92200,92400,92200,444
20250219,105700,4724539700,92300,92100,92300,92000,1696
20250219,105600,4568198800,92000,91500,92000,91500,3926
20250219,105500,4207361500,91600,91500,91700,91500,869
20250219,105400,4127761500,91500,91400,91600,91400,514
20250219,105300,4080766200,91400,91200,91400,91200,1433
20250219,105200,3949899100,91300,91200,91300,91100,346
20250219,105100,3918321600,91200,91000,91200,91000,688
20250219,105000,3855594600,91100,91100,91100,91000,231
20250219,104900,3834553300,91100,90900,91100,90900,1389
20250219,104800,3708162600,90800,90800,90800,90700,380
20250219,104700,3673665300,90800,90700,90800,90700,113
20250219,104600,3663413700,90700,90800,90800,90600,225
20250219,104500,3642998900,90800,90700,90900,90600,234
20250219,104400,3621753700,90700,90800,90800,90600,503
20250219,104300,3576130000,90800,90600,90800,90600,426
20250219,104200,3537525700,90600,90600,90800,90600,37
20250219,104100,3534170600,90600,90600,90800,90600,300
20250219,104000,3506956800,90500,90500,90600,90500,31
20250219,103900,3504149700,90500,90700,90700,90500,196
20250219,103800,3486389100,90700,90400,90700,90400,172
20250219,103700,3470833300,90500,90400,90800,90300,3999
20250219,103600,3109288900,90300,90400,90500,90300,158
20250219,103500,3095008700,90400,90300,90800,90200,752
20250219,103400,3026889800,90200,90600,90600,90200,833
20250219,103300,2951605400,90400,90300,90700,90100,826
20250219,103200,2877071500,90300,90500,90500,90300,164
20250219,103100,2862242700,90500,90500,90500,90300,1730
20250219,103000,2705989200,90500,90600,90700,90400,91
20250219,102900,2697750400,90500,90600,90700,90400,1186
20250219,102800,2590445200,90600,90600,90800,90400,1529
20250219,102700,2452103700,90600,90700,90800,90600,655
20250219,102600,2392721300,90800,90900,90900,90700,743
20250219,102500,2325257900,90800,90900,90900,90800,1267
20250219,102400,2210165900,90900,91000,91000,90900,852
20250219,102300,2132712200,91000,91100,91200,91000,637
20250219,102200,2074726300,91200,91000,91200,91000,459
20250219,102100,2032952500,91100,91100,91100,91000,521
20250219,102000,1985491500,91100,91200,91200,91100,33
20250219,101900,1982484000,91200,91200,91200,91100,42
20250219,101800,1978655800,91200,91100,91200,91100,70
20250219,101700,1972277800,91100,91300,91300,91100,1351
20250219,101600,1849020700,91300,91400,91400,91300,116
20250219,101500,1838420300,91400,91400,91400,91300,278
20250219,101400,1813036700,91400,91300,91400,91300,94
20250219,101300,1804454200,91300,91200,91300,91200,53
20250219,101200,1799619200,91200,91200,91300,91200,79
20250219,101100,1792408800,91200,91200,91300,91100,146
20250219,101000,1779093800,91200,91200,91200,91100,57
20250219,100900,1773896600,91100,91100,91200,91100,51
20250219,100800,1769250100,91100,91100,91200,91100,105
20250219,100700,1759682600,91100,91200,91200,91100,33
20250219,100600,1756673800,91300,91200,91300,91200,65
20250219,100500,1750745000,91300,91200,91300,91200,36
20250219,100400,1747461100,91300,91400,91500,91200,581
20250219,100300,1694403700,91400,91500,91500,91400,155
20250219,100200,1680222900,91400,91500,91500,91400,346
20250219,100100,1648565300,91500,91300,91500,90900,1336
20250219,100000,1526824400,91400,91400,91400,91300,73
20250219,095900,1520153900,91300,91400,91400,91200,93
20250219,095800,1511663900,91300,91400,91500,91300,267
20250219,095700,1487260600,91500,91400,91500,91300,52
20250219,095600,1482508100,91300,91200,91300,91200,204
20250219,095500,1463885200,91200,91200,91300,91000,1039
20250219,095400,1369290300,91300,91300,91300,91200,79
20250219,095300,1362078500,91300,91300,91400,91200,533
20250219,095200,1313415500,91400,91400,91500,91300,106
20250219,095100,1303729700,91500,91500,91500,91400,35
20250219,095000,1300530200,91400,91500,91500,91400,131
20250219,094900,1288552700,91400,91500,91500,91400,134
20250219,094800,1276304600,91500,91400,91500,91400,69
20250219,094700,1269994000,91400,91400,91500,91400,49
20250219,094600,1265515100,91400,91500,91600,91400,590
20250219,094500,1211561100,91400,91200,91400,91200,253
20250219,094400,1188463900,91200,91200,91300,91200,59
20250219,094300,1183082400,91100,91100,91200,91100,180
20250219,094200,1166678200,91200,91100,91300,91000,52
20250219,094100,1161936900,91100,91100,91100,91000,102
20250219,094000,1152647700,91000,91000,91000,90900,318
20250219,093900,1123729600,91000,90900,91000,90900,239
20250219,093800,1101982800,91000,91000,91000,90900,49
20250219,093700,1097524800,91100,91000,91100,90900,81
20250219,093600,1090154500,91100,91100,91100,91000,72
20250219,093500,1083597200,91000,91200,91300,91000,236
20250219,093400,1062080400,91200,91200,91300,91200,24
20250219,093300,1059891400,91200,91100,91200,91100,35
20250219,093200,1056701400,91100,91000,91100,91000,124
20250219,093100,1045406100,91000,91100,91100,90900,242
20250219,093000,1023404100,91000,91200,91300,91000,258
20250219,092900,999896100,91300,91200,91300,91100,279
20250219,092800,974450200,91200,91100,91200,91000,185
20250219,092700,957601700,91100,91000,91200,91000,43
20250219,092600,953684500,91000,91300,91300,91000,629
20250219,092500,896321400,91200,91300,91300,91200,203
20250219,092400,877791800,91200,91200,91200,91100,94
20250219,092300,869225000,91100,91300,91300,91100,139
20250219,092200,856546700,91200,91200,91200,91200,43
20250219,092100,852625100,91300,91300,91300,91100,132
20250219,092000,840581600,91100,91200,91200,91100,243
20250219,091900,818428600,91200,91300,91300,91200,98
20250219,091800,809484800,91400,91000,91600,91000,683
20250219,091700,747135200,90900,91100,91300,90900,396
20250219,091600,711048200,91100,91100,91200,91100,108
20250219,091500,701209300,91100,90900,91100,90800,502
20250219,091400,655593800,90900,90900,91000,90800,78
20250219,091300,648503400,91000,90900,91000,90800,104
20250219,091200,639052200,90900,91100,91200,90900,496
20250219,091100,593939300,91200,91100,91200,91100,378
20250219,091000,559485600,91100,91000,91100,91000,56
20250219,090900,554385100,91000,90700,91000,90700,350
20250219,090800,522568500,90700,91000,91100,90700,1189
20250219,090700,414434000,91100,91400,91800,91100,780
20250219,090600,343224400,91400,91700,91700,91400,512
20250219,090500,296357700,91800,92000,92100,91700,285
20250219,090400,270162000,92000,91700,92000,91500,912
20250219,090300,186373700,91700,91500,91900,91500,406
20250219,090200,149149600,91600,91400,91600,91400,413
20250219,090100,111351200,91400,91200,91500,91000,413
20250219,090000,73682700,91600,91400,91600,91300,806