KissMeData/042700/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192900,429212530900,107000,107000,107000,107000,39352
20250219,192800,429212530900,107000,107000,107000,107000,0
20250219,192700,429212530900,107000,107000,107000,107000,0
20250219,192600,429212530900,107000,107000,107000,107000,0
20250219,192500,429212530900,107000,107000,107000,107000,0
20250219,192400,429212530900,107000,107000,107000,107000,0
20250219,192300,429212530900,107000,107000,107000,107000,0
20250219,192200,429212530900,107000,107000,107000,107000,0
20250219,192100,429212530900,107000,107000,107000,107000,0
20250219,192000,429212530900,107000,107000,107000,107000,0
20250219,191900,429212530900,107000,107000,107000,107000,0
20250219,191800,429212530900,107000,107000,107000,107000,0
20250219,191700,429212530900,107000,107000,107000,107000,0
20250219,191600,429212530900,107000,107000,107000,107000,0
20250219,191500,429212530900,107000,107000,107000,107000,0
20250219,191400,429212530900,107000,107000,107000,107000,0
20250219,191300,429212530900,107000,107000,107000,107000,0
20250219,191200,429212530900,107000,107000,107000,107000,0
20250219,191100,429212530900,107000,107000,107000,107000,0
20250219,191000,429212530900,107000,107000,107000,107000,0
20250219,190900,429212530900,107000,107000,107000,107000,0
20250219,190800,429212530900,107000,107000,107000,107000,0
20250219,190700,429212530900,107000,107000,107000,107000,0
20250219,190600,429212530900,107000,107000,107000,107000,0
20250219,190500,429212530900,107000,107000,107000,107000,0
20250219,190400,429212530900,107000,107000,107000,107000,0
20250219,190300,429212530900,107000,107000,107000,107000,0
20250219,190200,429212530900,107000,107000,107000,107000,0
20250219,190100,429212530900,107000,107000,107000,107000,0
20250219,190000,429212530900,107000,107000,107000,107000,0
20250219,185900,429212530900,107000,107000,107000,107000,39352
20250219,185800,429212530900,107000,107000,107000,107000,0
20250219,185700,429212530900,107000,107000,107000,107000,0
20250219,185600,429212530900,107000,107000,107000,107000,0
20250219,185500,429212530900,107000,107000,107000,107000,0
20250219,185400,429212530900,107000,107000,107000,107000,0
20250219,185300,429212530900,107000,107000,107000,107000,0
20250219,185200,429212530900,107000,107000,107000,107000,0
20250219,185100,429212530900,107000,107000,107000,107000,0
20250219,185000,429212530900,107000,107000,107000,107000,0
20250219,184900,429212530900,107000,107000,107000,107000,0
20250219,184800,429212530900,107000,107000,107000,107000,0
20250219,184700,429212530900,107000,107000,107000,107000,0
20250219,184600,429212530900,107000,107000,107000,107000,0
20250219,184500,429212530900,107000,107000,107000,107000,0
20250219,184400,429212530900,107000,107000,107000,107000,0
20250219,184300,429212530900,107000,107000,107000,107000,0
20250219,184200,429212530900,107000,107000,107000,107000,0
20250219,184100,429212530900,107000,107000,107000,107000,0
20250219,184000,429212530900,107000,107000,107000,107000,0
20250219,183900,429212530900,107000,107000,107000,107000,0
20250219,183800,429212530900,107000,107000,107000,107000,0
20250219,183700,429212530900,107000,107000,107000,107000,0
20250219,183600,429212530900,107000,107000,107000,107000,0
20250219,183500,429212530900,107000,107000,107000,107000,0
20250219,183400,429212530900,107000,107000,107000,107000,0
20250219,183300,429212530900,107000,107000,107000,107000,0
20250219,183200,429212530900,107000,107000,107000,107000,0
20250219,183100,429212530900,107000,107000,107000,107000,0
20250219,183000,429212530900,107000,107000,107000,107000,0
20250219,182900,429212530900,107000,107000,107000,107000,39352
20250219,182800,429212530900,107000,107000,107000,107000,0
20250219,182700,429212530900,107000,107000,107000,107000,0
20250219,182600,429212530900,107000,107000,107000,107000,0
20250219,182500,429212530900,107000,107000,107000,107000,0
20250219,182400,429212530900,107000,107000,107000,107000,0
20250219,182300,429212530900,107000,107000,107000,107000,0
20250219,182200,429212530900,107000,107000,107000,107000,0
20250219,182100,429212530900,107000,107000,107000,107000,0
20250219,182000,429212530900,107000,107000,107000,107000,0
20250219,181900,429212530900,107000,107000,107000,107000,0
20250219,181800,429212530900,107000,107000,107000,107000,0
20250219,181700,429212530900,107000,107000,107000,107000,0
20250219,181600,429212530900,107000,107000,107000,107000,0
20250219,181500,429212530900,107000,107000,107000,107000,0
20250219,181400,429212530900,107000,107000,107000,107000,0
20250219,181300,429212530900,107000,107000,107000,107000,0
20250219,181200,429212530900,107000,107000,107000,107000,0
20250219,181100,429212530900,107000,107000,107000,107000,0
20250219,181000,429212530900,107000,107000,107000,107000,0
20250219,180900,429212530900,107000,107000,107000,107000,0
20250219,180800,429212530900,107000,107000,107000,107000,0
20250219,180700,429212530900,107000,107000,107000,107000,0
20250219,180600,429212530900,107000,107000,107000,107000,0
20250219,180500,429212530900,107000,107000,107000,107000,0
20250219,180400,429212530900,107000,107000,107000,107000,0
20250219,180300,429212530900,107000,107000,107000,107000,0
20250219,180200,429212530900,107000,107000,107000,107000,0
20250219,180100,429212530900,107000,107000,107000,107000,0
20250219,180000,429212530900,107000,107000,107000,107000,0
20250219,175900,429212530900,107000,107000,107000,107000,39352
20250219,175800,429212530900,107000,107000,107000,107000,0
20250219,175700,429212530900,107000,107000,107000,107000,0
20250219,175600,429212530900,107000,107000,107000,107000,0
20250219,175500,429212530900,107000,107000,107000,107000,0
20250219,175400,429212530900,107000,107000,107000,107000,0
20250219,175300,429212530900,107000,107000,107000,107000,0
20250219,175200,429212530900,107000,107000,107000,107000,0
20250219,175100,429212530900,107000,107000,107000,107000,0
20250219,175000,429212530900,107000,107000,107000,107000,0
20250219,174900,429212530900,107000,107000,107000,107000,0
20250219,174800,429212530900,107000,107000,107000,107000,0
20250219,174700,429212530900,107000,107000,107000,107000,0
20250219,174600,429212530900,107000,107000,107000,107000,0
20250219,174500,429212530900,107000,107000,107000,107000,0
20250219,174400,429212530900,107000,107000,107000,107000,0
20250219,174300,429212530900,107000,107000,107000,107000,0
20250219,174200,429212530900,107000,107000,107000,107000,0
20250219,174100,429212530900,107000,107000,107000,107000,0
20250219,174000,429212530900,107000,107000,107000,107000,0
20250219,173900,429212530900,107000,107000,107000,107000,0
20250219,173800,429212530900,107000,107000,107000,107000,0
20250219,173700,429212530900,107000,107000,107000,107000,0
20250219,173600,429212530900,107000,107000,107000,107000,0
20250219,173500,429212530900,107000,107000,107000,107000,0
20250219,173400,429212530900,107000,107000,107000,107000,0
20250219,173300,429212530900,107000,107000,107000,107000,0
20250219,173200,429212530900,107000,107000,107000,107000,0
20250219,173100,429212530900,107000,107000,107000,107000,0
20250219,173000,429212530900,107000,107000,107000,107000,0
20250219,172900,429212530900,107000,107000,107000,107000,39352
20250219,172800,429212530900,107000,107000,107000,107000,0
20250219,172700,429212530900,107000,107000,107000,107000,0
20250219,172600,429212530900,107000,107000,107000,107000,0
20250219,172500,429212530900,107000,107000,107000,107000,0
20250219,172400,429212530900,107000,107000,107000,107000,0
20250219,172300,429212530900,107000,107000,107000,107000,0
20250219,172200,429212530900,107000,107000,107000,107000,0
20250219,172100,429212530900,107000,107000,107000,107000,0
20250219,172000,429212530900,107000,107000,107000,107000,0
20250219,171900,429212530900,107000,107000,107000,107000,0
20250219,171800,429212530900,107000,107000,107000,107000,0
20250219,171700,429212530900,107000,107000,107000,107000,0
20250219,171600,429212530900,107000,107000,107000,107000,0
20250219,171500,429212530900,107000,107000,107000,107000,0
20250219,171400,429212530900,107000,107000,107000,107000,0
20250219,171300,429212530900,107000,107000,107000,107000,0
20250219,171200,429212530900,107000,107000,107000,107000,0
20250219,171100,429212530900,107000,107000,107000,107000,0
20250219,171000,429212530900,107000,107000,107000,107000,0
20250219,170900,429212530900,107000,107000,107000,107000,0
20250219,170800,429212530900,107000,107000,107000,107000,0
20250219,170700,429212530900,107000,107000,107000,107000,0
20250219,170600,429212530900,107000,107000,107000,107000,0
20250219,170500,429212530900,107000,107000,107000,107000,0
20250219,170400,429212530900,107000,107000,107000,107000,0
20250219,170300,429212530900,107000,107000,107000,107000,0
20250219,170200,429212530900,107000,107000,107000,107000,0
20250219,170100,429212530900,107000,107000,107000,107000,0
20250219,170000,429212530900,107000,107000,107000,107000,0
20250219,165900,429212530900,107000,107000,107000,107000,39352
20250219,165800,429212530900,107000,107000,107000,107000,0
20250219,165700,429212530900,107000,107000,107000,107000,0
20250219,165600,429212530900,107000,107000,107000,107000,0
20250219,165500,429212530900,107000,107000,107000,107000,0
20250219,165400,429212530900,107000,107000,107000,107000,0
20250219,165300,429212530900,107000,107000,107000,107000,0
20250219,165200,429212530900,107000,107000,107000,107000,0
20250219,165100,429212530900,107000,107000,107000,107000,0
20250219,165000,429212530900,107000,107000,107000,107000,0
20250219,164900,429212530900,107000,107000,107000,107000,0
20250219,164800,429212530900,107000,107000,107000,107000,0
20250219,164700,429212530900,107000,107000,107000,107000,0
20250219,164600,429212530900,107000,107000,107000,107000,0
20250219,164500,429212530900,107000,107000,107000,107000,0
20250219,164400,429212530900,107000,107000,107000,107000,0
20250219,164300,429212530900,107000,107000,107000,107000,0
20250219,164200,429212530900,107000,107000,107000,107000,0
20250219,164100,429212530900,107000,107000,107000,107000,0
20250219,164000,429212530900,107000,107000,107000,107000,0
20250219,163900,429212530900,107000,107000,107000,107000,0
20250219,163800,429212530900,107000,107000,107000,107000,0
20250219,163700,429212530900,107000,107000,107000,107000,0
20250219,163600,429212530900,107000,107000,107000,107000,0
20250219,163500,429212530900,107000,107000,107000,107000,0
20250219,163400,429212530900,107000,107000,107000,107000,0
20250219,163300,429212530900,107000,107000,107000,107000,0
20250219,163200,429212530900,107000,107000,107000,107000,0
20250219,163100,429212530900,107000,107000,107000,107000,0
20250219,163000,429212530900,107000,107000,107000,107000,0
20250219,162900,429212530900,107000,107000,107000,107000,39352
20250219,162800,429212530900,107000,107000,107000,107000,0
20250219,162700,429212530900,107000,107000,107000,107000,0
20250219,162600,429212530900,107000,107000,107000,107000,0
20250219,162500,429212530900,107000,107000,107000,107000,0
20250219,162400,429212530900,107000,107000,107000,107000,0
20250219,162300,429212530900,107000,107000,107000,107000,0
20250219,162200,429212530900,107000,107000,107000,107000,0
20250219,162100,429212530900,107000,107000,107000,107000,0
20250219,162000,429212530900,107000,107000,107000,107000,0
20250219,161900,429212530900,107000,107000,107000,107000,0
20250219,161800,429212530900,107000,107000,107000,107000,0
20250219,161700,429212530900,107000,107000,107000,107000,0
20250219,161600,429212530900,107000,107000,107000,107000,0
20250219,161500,429212530900,107000,107000,107000,107000,0
20250219,161400,429212530900,107000,107000,107000,107000,0
20250219,161300,429212530900,107000,107000,107000,107000,0
20250219,161200,429212530900,107000,107000,107000,107000,0
20250219,161100,429212530900,107000,107000,107000,107000,0
20250219,161000,429212530900,107000,107000,107000,107000,0
20250219,160900,429212530900,107000,107000,107000,107000,0
20250219,160800,429212530900,107000,107000,107000,107000,0
20250219,160700,429212530900,107000,107000,107000,107000,0
20250219,160600,429212530900,107000,107000,107000,107000,0
20250219,160500,429212530900,107000,107000,107000,107000,0
20250219,160400,429212530900,107000,107000,107000,107000,0
20250219,160300,429212530900,107000,107000,107000,107000,0
20250219,160200,429212530900,107000,107000,107000,107000,0
20250219,160100,429212530900,107000,107000,107000,107000,0
20250219,160000,429212530900,107000,107000,107000,107000,0
20250219,155900,429212530900,107000,107000,107000,107000,39352
20250219,155800,429212530900,107000,107000,107000,107000,0
20250219,155700,429212530900,107000,107000,107000,107000,0
20250219,155600,429212530900,107000,107000,107000,107000,0
20250219,155500,429212530900,107000,107000,107000,107000,0
20250219,155400,429212530900,107000,107000,107000,107000,0
20250219,155300,429212530900,107000,107000,107000,107000,0
20250219,155200,429212530900,107000,107000,107000,107000,0
20250219,155100,429212530900,107000,107000,107000,107000,0
20250219,155000,429212530900,107000,107000,107000,107000,0
20250219,154900,429212530900,107000,107000,107000,107000,0
20250219,154800,429212530900,107000,107000,107000,107000,0
20250219,154700,429212530900,107000,107000,107000,107000,0
20250219,154600,429212530900,107000,107000,107000,107000,0
20250219,154500,429212530900,107000,107000,107000,107000,0
20250219,154400,429212530900,107000,107000,107000,107000,0
20250219,154300,429212530900,107000,107000,107000,107000,0
20250219,154200,429212530900,107000,107000,107000,107000,0
20250219,154100,429212530900,107000,107000,107000,107000,0
20250219,154000,429212530900,107000,107000,107000,107000,0
20250219,153900,429212530900,107000,107000,107000,107000,0
20250219,153800,429212530900,107000,107000,107000,107000,0
20250219,153700,429212530900,107000,107000,107000,107000,0
20250219,153600,429212530900,107000,107000,107000,107000,0
20250219,153500,429212530900,107000,107000,107000,107000,0
20250219,153400,429212530900,107000,107000,107000,107000,0
20250219,153300,429212530900,107000,107000,107000,107000,0
20250219,153200,429212530900,107000,107000,107000,107000,0
20250219,153100,429212530900,107000,107000,107000,107000,0
20250219,153000,429212530900,107000,107000,107000,107000,39352
20250219,152900,425001866900,107200,107200,107200,107200,0
20250219,152800,425001866900,107200,107200,107200,107200,0
20250219,152700,425001866900,107200,107200,107200,107200,0
20250219,152600,425001866900,107200,107200,107200,107200,0
20250219,152500,425001866900,107200,107200,107200,107200,0
20250219,152400,425001866900,107200,107200,107200,107200,0
20250219,152300,425001866900,107200,107200,107200,107200,0
20250219,152200,425001866900,107200,107200,107200,107200,0
20250219,152100,425001866900,107200,107200,107200,107200,0
20250219,152000,425001866900,107200,107200,107200,107200,0
20250219,151900,425001866900,107200,107200,107200,107100,6182
20250219,151800,424339567300,107200,107100,107300,107100,4708
20250219,151700,423835005500,107100,107100,107200,107100,3347
20250219,151600,423476317000,107100,107300,107300,107100,4604
20250219,151500,422982819100,107300,107300,107400,107200,3542
20250219,151400,422602787300,107400,107300,107400,107200,3563
20250219,151300,422220439300,107300,107100,107300,107100,3284
20250219,151200,421868406600,107100,107000,107200,107000,2916
20250219,151100,421556067600,107100,107200,107200,107000,6921
20250219,151000,420814674800,107100,107000,107200,107000,1693
20250219,150900,420633317400,107000,107200,107300,107000,3202
20250219,150800,420290385000,107200,107300,107400,107100,6688
20250219,150700,419572986000,107400,107400,107500,107300,4722
20250219,150600,419065899100,107400,107400,107500,107300,6785
20250219,150500,418336946600,107500,107400,107500,107300,4691
20250219,150400,417832989500,107400,107200,107400,107200,3215
20250219,150300,417487981000,107300,107200,107300,107200,1753
20250219,150200,417299925800,107200,107200,107300,107100,1201
20250219,150100,417171138800,107300,107400,107400,107100,5318
20250219,150000,416600731500,107400,107400,107400,107300,2391
20250219,145900,416344011700,107300,107400,107500,107300,2308
20250219,145800,416096164600,107500,107100,107500,107100,5679
20250219,145700,415486662900,107200,106900,107200,106900,4092
20250219,145600,415048593000,106900,106900,107000,106800,2287
20250219,145500,414804188200,106900,106900,107000,106700,4894
20250219,145400,414281264700,107000,106800,107000,106800,1228
20250219,145300,414149958300,106800,106800,106900,106800,2278
20250219,145200,413906582500,106900,106700,106900,106700,2496
20250219,145100,413640050800,106800,106700,106800,106600,1574
20250219,145000,413472095800,106700,106700,106800,106600,2076
20250219,144900,413250616700,106800,106600,106800,106600,5050
20250219,144800,412712081300,106700,106700,106800,106600,2509
20250219,144700,412444352900,106700,106700,106900,106600,4861
20250219,144600,411925427500,106700,106800,106900,106700,4563
20250219,144500,411438265600,106800,106800,106900,106800,1155
20250219,144400,411314855800,106800,106800,106900,106800,1096
20250219,144300,411197796500,106800,106900,106900,106800,418
20250219,144200,411153129600,106900,106800,107000,106800,3535
20250219,144100,410775453400,106800,106900,107000,106800,1728
20250219,144000,410590732900,107000,106900,107000,106800,1379
20250219,143900,410443324500,106800,106800,106900,106800,718
20250219,143800,410366606800,106900,106800,106900,106800,1990
20250219,143700,410154008800,106900,106900,106900,106800,1517
20250219,143600,409991860800,106900,106800,106900,106800,3193
20250219,143500,409650741100,106800,106900,106900,106800,2105
20250219,143400,409425812300,107000,107000,107000,106900,1782
20250219,143300,409235224900,107000,107000,107100,107000,1274
20250219,143200,409098903800,107100,107000,107200,106900,2418
20250219,143100,408840141400,107000,107000,107100,107000,1591
20250219,143000,408669884500,107000,107000,107100,106900,1005
20250219,142900,408562313600,107000,107000,107100,107000,1046
20250219,142800,408450352100,107000,106900,107100,106800,1812
20250219,142700,408256606200,106900,106900,107000,106800,4414
20250219,142600,407784787800,106900,107100,107200,106900,4347
20250219,142500,407319694900,107200,107200,107200,107100,1146
20250219,142400,407196934100,107200,107100,107200,107100,1444
20250219,142300,407042252200,107100,107200,107300,107000,5837
20250219,142200,406417367900,107200,107300,107300,107100,687
20250219,142100,406343735800,107200,107300,107300,107100,904
20250219,142000,406246864600,107300,107100,107300,107000,1384
20250219,141900,406098627600,107000,107100,107100,107000,673
20250219,141800,406026573500,107100,107100,107200,107000,2734
20250219,141700,405733785500,107100,107200,107200,107100,1012
20250219,141600,405625381800,107200,107200,107300,107100,1451
20250219,141500,405469919400,107200,107300,107300,107200,1235
20250219,141400,405337518200,107200,107200,107300,107200,1435
20250219,141300,405183606800,107300,107300,107400,107200,2904
20250219,141200,404872053000,107300,107400,107500,107200,6222
20250219,141100,404203959200,107500,107500,107600,107400,526
20250219,141000,404147415300,107500,107500,107600,107400,495
20250219,140900,404094194700,107500,107600,107600,107400,596
20250219,140800,404030133100,107500,107500,107600,107400,598
20250219,140700,403965864700,107500,107600,107600,107400,4707
20250219,140600,403459853500,107600,107500,107600,107500,506
20250219,140500,403405430700,107600,107600,107600,107500,808
20250219,140400,403318552200,107500,107600,107600,107500,1796
20250219,140300,403125421500,107600,107600,107600,107500,679
20250219,140200,403052369400,107600,107600,107600,107500,1402
20250219,140100,402901562800,107600,107600,107600,107500,1383
20250219,140000,402752760700,107500,107500,107600,107400,1371
20250219,135900,402605386100,107400,107300,107600,107300,3837
20250219,135800,402193260700,107300,107400,107400,107300,276
20250219,135700,402163629200,107300,107100,107400,107000,2948
20250219,135600,401847492600,107000,107000,107200,107000,2819
20250219,135500,401545635900,107000,107100,107200,106900,4267
20250219,135400,401089001100,107100,107200,107200,107000,3785
20250219,135300,400683803900,107100,107300,107400,107100,2692
20250219,135200,400395188600,107300,107500,107500,107300,1699
20250219,135100,400212754500,107400,107500,107600,107400,1242
20250219,135000,400079245500,107500,107600,107600,107400,3184
20250219,134900,399737076100,107500,107400,107600,107400,1456
20250219,134800,399580509100,107400,107600,107600,107400,3226
20250219,134700,399233581000,107600,107600,107600,107500,915
20250219,134600,399135152400,107600,107600,107800,107500,8637
20250219,134500,398205483700,107600,107400,107600,107300,8611
20250219,134400,397279654000,107300,107400,107400,107300,1180
20250219,134300,397152975100,107300,107200,107400,107200,620
20250219,134200,397086454700,107200,107300,107400,107200,978
20250219,134100,396981525500,107300,107400,107400,107200,2303
20250219,134000,396734357900,107400,107400,107500,107300,2850
20250219,133900,396428127800,107400,107000,107500,107000,7319
20250219,133800,395642737200,107100,107000,107100,107000,1157
20250219,133700,395518922500,107000,107000,107100,107000,1121
20250219,133600,395398949400,107000,107100,107100,106900,3546
20250219,133500,395019531500,107000,107200,107200,107000,1322
20250219,133400,394877961000,107200,107200,107300,107100,1005
20250219,133300,394770237100,107200,107200,107300,107100,1571
20250219,133200,394601861200,107200,106900,107200,106900,2664
20250219,133100,394316585800,107000,107000,107000,106900,1844
20250219,133000,394119352400,106900,106800,107000,106700,3244
20250219,132900,393772687400,106800,107000,107000,106700,2888
20250219,132800,393464178600,107000,107300,107300,106800,6772
20250219,132700,392739421000,107300,107200,107300,107200,873
20250219,132600,392645774600,107200,107300,107300,107200,558
20250219,132500,392585913700,107300,107400,107500,107200,1236
20250219,132400,392453241600,107400,107200,107400,107100,3060
20250219,132300,392124854200,107200,107100,107200,106900,4083
20250219,132200,391687747800,107100,106900,107100,106900,4907
20250219,132100,391162735500,107000,107000,107100,106900,2448
20250219,132000,390900816900,107000,107000,107100,106900,3047
20250219,131900,390574767900,107000,106600,107100,106600,7663
20250219,131800,389756370500,106700,107000,107000,106600,24326
20250219,131700,387158613500,107000,107100,107200,107000,12504
20250219,131600,385820289200,107100,107200,107400,107100,8063
20250219,131500,384956383500,107400,107400,107400,107300,2998
20250219,131400,384634658800,107400,107400,107600,107300,926
20250219,131300,384535207000,107600,107500,107600,107300,2748
20250219,131200,384240004200,107400,107500,107700,107400,6663
20250219,131100,383523382900,107500,107600,107700,107500,648
20250219,131000,383453678600,107600,107600,107700,107500,2222
20250219,130900,383214598400,107600,107500,107600,107500,886
20250219,130800,383119316000,107500,107500,107600,107500,642
20250219,130700,383050254000,107600,107500,107600,107400,1986
20250219,130600,382836760400,107500,107200,107500,107200,2520
20250219,130500,382566265400,107200,107300,107300,107200,6479
20250219,130400,381871610300,107200,107400,107400,107200,1993
20250219,130300,381657763500,107400,107300,107500,107200,5714
20250219,130200,381044500500,107500,107300,107500,107200,6967
20250219,130100,380296857000,107300,107600,107600,107300,2820
20250219,130000,379993824000,107500,107500,107600,107400,3033
20250219,125900,379667929900,107500,107600,107600,107500,2449
20250219,125800,379404629200,107500,107600,107700,107400,3634
20250219,125700,379013801700,107700,107600,107700,107500,1636
20250219,125600,378837746600,107500,107500,107600,107400,1409
20250219,125500,378686309800,107400,107600,107600,107400,4036
20250219,125400,378252605700,107500,107600,107600,107500,3136
20250219,125300,377915458400,107500,107400,107600,107300,3035
20250219,125200,377589396700,107400,107500,107500,107300,2624
20250219,125100,377307573200,107400,107600,107600,107300,15610
20250219,125000,375630430200,107500,107500,107700,107500,4187
20250219,124900,375180166100,107500,107700,107800,107500,5362
20250219,124800,374603173000,107700,107800,107800,107600,6364
20250219,124700,373917936700,107700,107800,107900,107600,4966
20250219,124600,373382984000,107800,107900,108000,107600,18587
20250219,124500,371380890300,107900,108100,108100,107800,8522
20250219,124400,370461162100,108100,107900,108100,107900,5020
20250219,124300,369919304600,107900,108200,108200,107900,21557
20250219,124200,367589903800,108100,108400,108400,108100,12405
20250219,124100,366246882300,108400,108400,108400,108300,1440
20250219,124000,366090863700,108400,108400,108400,108300,760
20250219,123900,366008503900,108400,108300,108400,108300,1633
20250219,123800,365831529400,108300,108300,108400,108300,463
20250219,123700,365781375000,108300,108300,108400,108300,530
20250219,123600,365723941500,108300,108300,108400,108300,2661
20250219,123500,365435737500,108300,108200,108400,108200,838
20250219,123400,365344974400,108200,108100,108300,108100,961
20250219,123300,365240991000,108200,108300,108400,108100,3005
20250219,123200,364915730300,108300,108200,108300,108200,3599
20250219,123100,364526301800,108300,108200,108400,108200,607
20250219,123000,364460564800,108200,108300,108300,108200,2811
20250219,122900,364156365700,108300,108300,108400,108300,1341
20250219,122800,364011126700,108300,108400,108500,108300,1767
20250219,122700,363819704500,108400,108400,108500,108400,713
20250219,122600,363742406400,108400,108500,108500,108400,677
20250219,122500,363669014800,108500,108400,108500,108300,1049
20250219,122400,363555325500,108400,108400,108400,108300,1100
20250219,122300,363436112200,108400,108400,108500,108300,1374
20250219,122200,363287210900,108400,108400,108500,108200,3609
20250219,122100,362896235300,108400,108400,108400,108300,1385
20250219,122000,362746156800,108400,108400,108500,108300,2463
20250219,121900,362479229200,108200,108300,108400,108200,2950
20250219,121800,362159737000,108300,108300,108400,108200,1687
20250219,121700,361977037600,108400,108500,108600,108300,1217
20250219,121600,361845111900,108500,108600,108600,108500,1557
20250219,121500,361676166200,108500,108500,108600,108400,1291
20250219,121400,361536091800,108500,108400,108500,108300,890
20250219,121300,361439599200,108300,108200,108400,108200,1455
20250219,121200,361282076100,108300,108200,108300,108100,2028
20250219,121100,361062640400,108100,108200,108300,108100,2899
20250219,121000,360749173300,108200,108300,108300,108200,4563
20250219,120900,360255276400,108300,108500,108500,108300,1013
20250219,120800,360145463200,108500,108600,108600,108400,1949
20250219,120700,359934074000,108600,108600,108600,108500,699
20250219,120600,359858187500,108600,108600,108600,108500,782
20250219,120500,359773291000,108600,108500,108600,108400,2279
20250219,120400,359525948500,108500,108500,108500,108400,1369
20250219,120300,359377453400,108500,108300,108500,108300,822
20250219,120200,359288334700,108300,108400,108400,108300,991
20250219,120100,359180984300,108300,108500,108500,108300,2123
20250219,120000,358950886800,108500,108300,108500,108300,679
20250219,115900,358877267700,108400,108300,108400,108300,790
20250219,115800,358791650400,108300,108400,108400,108300,1876
20250219,115700,358588314000,108400,108300,108400,108300,866
20250219,115600,358494508500,108300,108300,108400,108300,657
20250219,115500,358423330000,108300,108300,108400,108300,1385
20250219,115400,358273322100,108300,108400,108400,108300,791
20250219,115300,358187634400,108300,108300,108400,108300,1665
20250219,115200,358007205200,108300,108200,108400,108200,1867
20250219,115100,357805037600,108300,108300,108300,108200,2813
20250219,115000,357500638400,108300,108400,108400,108200,1640
20250219,114900,357323028300,108300,108500,108500,108300,1027
20250219,114800,357211687300,108500,108400,108500,108300,1450
20250219,114700,357054542900,108400,108300,108400,108300,1182
20250219,114600,356926515500,108300,108300,108400,108200,1767
20250219,114500,356735176100,108300,108400,108400,108300,1329
20250219,114400,356591232100,108400,108400,108500,108300,2100
20250219,114300,356363588200,108500,108500,108600,108400,1087
20250219,114200,356245698800,108500,108600,108600,108500,621
20250219,114100,356178306300,108500,108600,108600,108500,651
20250219,114000,356107624500,108600,108400,108700,108400,1897
20250219,113900,355901698700,108500,108600,108600,108500,1620
20250219,113800,355725904800,108500,108500,108600,108400,808
20250219,113700,355638257700,108500,108600,108600,108400,2652
20250219,113600,355350546200,108600,108600,108600,108500,540
20250219,113500,355291936500,108500,108600,108700,108500,2155
20250219,113400,355057852100,108600,108600,108700,108500,1412
20250219,113300,354904489400,108600,108400,108600,108400,1050
20250219,113200,354790542900,108500,108500,108500,108400,1126
20250219,113100,354668429100,108400,108300,108500,108200,750
20250219,113000,354587177000,108200,108300,108300,108100,3378
20250219,112900,354221776900,108200,108300,108300,108200,966
20250219,112800,354117238600,108300,108300,108300,108200,731
20250219,112700,354038095300,108400,108400,108500,108200,2153
20250219,112600,353804880300,108400,108500,108600,108400,1869
20250219,112500,353602150000,108500,108400,108600,108400,1281
20250219,112400,353463165700,108400,108300,108500,108300,1003
20250219,112300,353354463600,108400,108300,108400,108200,1856
20250219,112200,353153534600,108300,108200,108300,108100,4590
20250219,112100,352656966500,108100,108300,108400,108100,5116
20250219,112000,352103313200,108300,108400,108500,108300,3804
20250219,111900,351690998200,108500,108400,108500,108400,1455
20250219,111800,351533202100,108400,108300,108500,108200,1399
20250219,111700,351381634400,108200,108600,108600,108200,8961
20250219,111600,350410495700,108600,108700,108800,108500,2170
20250219,111500,350174757300,108700,108700,108700,108600,1136
20250219,111400,350051324800,108700,108600,108700,108600,1323
20250219,111300,349907569500,108600,108800,108800,108600,2018
20250219,111200,349688114300,108800,108900,108900,108700,2575
20250219,111100,349408020400,108800,108600,108900,108600,3259
20250219,111000,349053847300,108600,108700,108800,108500,3326
20250219,110900,348692478600,108700,108700,108800,108600,2425
20250219,110800,348428924400,108700,109000,109000,108600,2858
20250219,110700,348117972500,108900,108800,109000,108700,3655
20250219,110600,347720278400,108800,109200,109300,108800,7808
20250219,110500,346868669200,109300,109200,109300,109100,2818
20250219,110400,346560897900,109200,109100,109200,108800,5635
20250219,110300,345946460500,109100,109200,109400,109100,5710
20250219,110200,345322588700,109300,109300,109600,109200,23703
20250219,110100,342728391900,109400,109000,109400,108900,20605
20250219,110000,340478577500,109000,108900,109000,108700,5403
20250219,105900,339890163000,109000,108400,109000,108300,8348
20250219,105800,338982424900,108500,108600,108700,108300,2485
20250219,105700,338712804200,108500,108700,108800,108500,3675
20250219,105600,338313296900,108800,108900,109000,108800,7056
20250219,105500,337545076400,108900,108500,109000,108500,15233
20250219,105400,335888555900,108400,108300,108500,108300,3665
20250219,105300,335491249600,108400,108300,108400,108200,1355
20250219,105200,335344490100,108300,108300,108400,108200,2272
20250219,105100,335098433900,108200,108100,108300,108100,1567
20250219,105000,334928919800,108100,108100,108300,108100,1882
20250219,104900,334725336400,108200,108100,108200,108000,2093
20250219,104800,334499097500,108100,108300,108400,108000,4735
20250219,104700,333987172200,108300,108400,108500,108200,7633
20250219,104600,333159958100,108300,108100,108400,108100,4464
20250219,104500,332676440200,108100,108000,108300,107800,13362
20250219,104400,331233351200,107900,107900,108000,107900,1207
20250219,104300,331103086900,108000,107900,108000,107800,3929
20250219,104200,330679171400,107800,107900,108000,107800,5472
20250219,104100,330089047400,108000,108000,108100,107900,3317
20250219,104000,329730840100,108100,107900,108100,107900,3412
20250219,103900,329362355500,107900,108000,108100,107900,1884
20250219,103800,329158883600,108000,108000,108200,108000,2665
20250219,103700,328870830800,108100,108200,108300,108000,3113
20250219,103600,328534207600,108300,108100,108300,108100,1836
20250219,103500,328335484900,108300,108200,108300,108100,2685
20250219,103400,328044818500,108300,108100,108300,108100,2392
20250219,103300,327785942000,108300,108200,108300,108000,6213
20250219,103200,327114110400,108200,108400,108500,108200,3312
20250219,103100,326755268300,108400,108300,108500,108100,5114
20250219,103000,326201447500,108200,108300,108400,108200,2336
20250219,102900,325948492100,108300,108500,108600,108300,3639
20250219,102800,325553888200,108500,108800,108800,108400,7466
20250219,102700,324743241100,108700,108500,108800,108400,7374
20250219,102600,323942538000,108400,108100,108600,108100,6076
20250219,102500,323284051400,108100,107900,108200,107900,5069
20250219,102400,322736415100,108000,108000,108100,107900,4620
20250219,102300,322237368900,108000,108000,108100,107600,19046
20250219,102200,320184871300,108000,108100,108200,107900,16775
20250219,102100,318373070200,108000,108000,108200,107800,19319
20250219,102000,316287154500,108200,108300,108400,108000,14126
20250219,101900,314758499600,108400,108100,108600,108000,10574
20250219,101800,313613942900,108000,108800,108900,108000,29870
20250219,101700,310377694800,108900,109000,109000,108800,3016
20250219,101600,310049316500,109000,108900,109100,108800,3530
20250219,101500,309664697600,108900,109000,109000,108700,8664
20250219,101400,308721647700,109000,108900,109100,108800,4419
20250219,101300,308239929300,109000,109200,109200,108700,8200
20250219,101200,307346977300,109200,109500,109600,109000,16052
20250219,101100,305590130900,109600,109000,109600,108900,21725
20250219,101000,303215019100,108900,108900,109100,108800,6671
20250219,100900,302488223200,108900,109000,109100,108800,6919
20250219,100800,301734241200,109000,108800,109100,108800,6238
20250219,100700,301054454200,108800,108700,109000,108700,3857
20250219,100600,300634729300,108700,108900,109000,108700,2567
20250219,100500,300355473700,109000,108700,109000,108500,5183
20250219,100400,299792079000,108600,109100,109100,108600,5658
20250219,100300,299176797100,109100,108700,109200,108400,25125
20250219,100200,296444119900,108800,108800,108800,108700,5107
20250219,100100,295888759200,108800,108800,108900,108700,6145
20250219,100000,295220115000,108900,108700,108900,108700,6292
20250219,095900,294535750400,108800,108900,109000,108700,8569
20250219,095800,293603112500,108900,109000,109200,108900,15147
20250219,095700,291952521900,109100,109600,109700,109000,18497
20250219,095600,289927539100,109500,109000,109600,109000,14441
20250219,095500,288348314900,109100,108800,109200,108800,8132
20250219,095400,287461608200,108800,108800,108900,108600,6110
20250219,095300,286797323400,108700,108900,109000,108700,10370
20250219,095200,285668530400,108900,108600,109100,108500,13087
20250219,095100,284244474200,108600,109100,109100,108600,15317
20250219,095000,282577699900,109000,109300,109500,108900,9773
20250219,094900,281511367900,109300,108800,109600,108800,11520
20250219,094800,280255026600,108900,109300,109300,108800,16172
20250219,094700,278491619200,109200,109800,109800,109200,9249
20250219,094600,277477881000,109800,109600,110000,109500,8373
20250219,094500,276558272800,109600,109300,110100,109100,29410
20250219,094400,273337478900,109500,109700,109800,109200,29324
20250219,094300,270126681100,109700,109700,110200,109600,17942
20250219,094200,268154620900,109700,110100,110400,109300,38441
20250219,094100,263925908300,110100,109800,110400,109700,51706
20250219,094000,258230840100,109800,109700,110100,109500,78791
20250219,093900,249571304300,109700,109000,109700,108600,36340
20250219,093800,245599134700,109000,109100,109200,109000,10527
20250219,093700,244450779800,109100,109300,109400,109100,6626
20250219,093600,243726916900,109400,108900,109600,108900,21444
20250219,093500,241380891500,109000,109300,109400,108900,12245
20250219,093400,240044022000,109400,109500,109500,109000,14379
20250219,093300,238471981700,109500,109500,109700,109400,19930
20250219,093200,236288161700,109500,109400,109500,108800,21847
20250219,093100,233901659200,109500,109100,109700,109000,40044
20250219,093000,229520363900,109100,108600,109100,108600,20286
20250219,092900,227312990400,108700,108600,108900,108100,20225
20250219,092800,225115523900,108600,108800,109100,108500,24415
20250219,092700,222457451900,108700,107800,108800,107700,22862
20250219,092600,219981768400,107700,108000,108100,107500,31772
20250219,092500,216557108400,108100,108000,108900,108000,22055
20250219,092400,214169469800,108000,108900,109000,107900,36184
20250219,092300,210251468100,108900,110000,110000,108700,58674
20250219,092200,203827197800,109900,109200,110000,109200,61051
20250219,092100,197123731500,109200,108700,109400,108200,28956
20250219,092000,193972893500,108600,109400,109400,108300,31695
20250219,091900,190522951500,109300,110000,110000,109000,39148
20250219,091800,186238887500,110000,108100,110300,108100,128154
20250219,091700,172211267100,108100,108500,108700,108000,27572
20250219,091600,169221358700,108600,107900,108600,107600,36864
20250219,091500,165235387100,108000,107200,108100,107200,47996
20250219,091400,160066187800,107200,108000,108200,107100,64557
20250219,091300,153114687100,108000,108900,109000,108000,57085
20250219,091200,146920122900,108900,108600,109500,108600,54494
20250219,091100,140973806800,108700,109900,110300,108400,84010
20250219,091000,131805606400,109600,110500,111000,108600,169353
20250219,090900,113167607600,110500,108400,110600,107800,151373
20250219,090800,96622428900,108600,106900,109100,106900,129082
20250219,090700,82677705200,107000,106500,107100,105600,93316
20250219,090600,72727652600,106500,105800,106700,105500,102508
20250219,090500,61835190100,105800,105500,106200,105500,84534
20250219,090400,52891311300,105500,104700,105900,104500,115101
20250219,090300,40788166100,104700,104000,104700,103700,92607
20250219,090200,31153172900,103900,104400,104500,100100,76895
20250219,090100,23207595900,104300,103000,104900,102000,102710
20250219,090000,12573938400,103000,101800,103500,101800,122281