KissMeData/064350/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,194400,161439240900,83800,83800,83800,83800,21429
20250217,194300,161439240900,83800,83800,83800,83800,0
20250217,194200,161439240900,83800,83800,83800,83800,0
20250217,194100,161439240900,83800,83800,83800,83800,0
20250217,194000,161439240900,83800,83800,83800,83800,0
20250217,193900,161439240900,83800,83800,83800,83800,0
20250217,193800,161439240900,83800,83800,83800,83800,0
20250217,193700,161439240900,83800,83800,83800,83800,0
20250217,193600,161439240900,83800,83800,83800,83800,0
20250217,193500,161439240900,83800,83800,83800,83800,0
20250217,193400,161439240900,83800,83800,83800,83800,0
20250217,193300,161439240900,83800,83800,83800,83800,0
20250217,193200,161439240900,83800,83800,83800,83800,0
20250217,193100,161439240900,83800,83800,83800,83800,0
20250217,193000,161439240900,83800,83800,83800,83800,0
20250217,192900,161439240900,83800,83800,83800,83800,0
20250217,192800,161439240900,83800,83800,83800,83800,0
20250217,192700,161439240900,83800,83800,83800,83800,0
20250217,192600,161439240900,83800,83800,83800,83800,0
20250217,192500,161439240900,83800,83800,83800,83800,0
20250217,192400,161439240900,83800,83800,83800,83800,0
20250217,192300,161439240900,83800,83800,83800,83800,0
20250217,192200,161439240900,83800,83800,83800,83800,0
20250217,192100,161439240900,83800,83800,83800,83800,0
20250217,192000,161439240900,83800,83800,83800,83800,0
20250217,191900,161439240900,83800,83800,83800,83800,0
20250217,191800,161439240900,83800,83800,83800,83800,0
20250217,191700,161439240900,83800,83800,83800,83800,0
20250217,191600,161439240900,83800,83800,83800,83800,0
20250217,191500,161439240900,83800,83800,83800,83800,0
20250217,191400,161439240900,83800,83800,83800,83800,21429
20250217,191300,161439240900,83800,83800,83800,83800,0
20250217,191200,161439240900,83800,83800,83800,83800,0
20250217,191100,161439240900,83800,83800,83800,83800,0
20250217,191000,161439240900,83800,83800,83800,83800,0
20250217,190900,161439240900,83800,83800,83800,83800,0
20250217,190800,161439240900,83800,83800,83800,83800,0
20250217,190700,161439240900,83800,83800,83800,83800,0
20250217,190600,161439240900,83800,83800,83800,83800,0
20250217,190500,161439240900,83800,83800,83800,83800,0
20250217,190400,161439240900,83800,83800,83800,83800,0
20250217,190300,161439240900,83800,83800,83800,83800,0
20250217,190200,161439240900,83800,83800,83800,83800,0
20250217,190100,161439240900,83800,83800,83800,83800,0
20250217,190000,161439240900,83800,83800,83800,83800,0
20250217,185900,161439240900,83800,83800,83800,83800,0
20250217,185800,161439240900,83800,83800,83800,83800,0
20250217,185700,161439240900,83800,83800,83800,83800,0
20250217,185600,161439240900,83800,83800,83800,83800,0
20250217,185500,161439240900,83800,83800,83800,83800,0
20250217,185400,161439240900,83800,83800,83800,83800,0
20250217,185300,161439240900,83800,83800,83800,83800,0
20250217,185200,161439240900,83800,83800,83800,83800,0
20250217,185100,161439240900,83800,83800,83800,83800,0
20250217,185000,161439240900,83800,83800,83800,83800,0
20250217,184900,161439240900,83800,83800,83800,83800,0
20250217,184800,161439240900,83800,83800,83800,83800,0
20250217,184700,161439240900,83800,83800,83800,83800,0
20250217,184600,161439240900,83800,83800,83800,83800,0
20250217,184500,161439240900,83800,83800,83800,83800,0
20250217,184400,161439240900,83800,83800,83800,83800,21429
20250217,184300,161439240900,83800,83800,83800,83800,0
20250217,184200,161439240900,83800,83800,83800,83800,0
20250217,184100,161439240900,83800,83800,83800,83800,0
20250217,184000,161439240900,83800,83800,83800,83800,0
20250217,183900,161439240900,83800,83800,83800,83800,0
20250217,183800,161439240900,83800,83800,83800,83800,0
20250217,183700,161439240900,83800,83800,83800,83800,0
20250217,183600,161439240900,83800,83800,83800,83800,0
20250217,183500,161439240900,83800,83800,83800,83800,0
20250217,183400,161439240900,83800,83800,83800,83800,0
20250217,183300,161439240900,83800,83800,83800,83800,0
20250217,183200,161439240900,83800,83800,83800,83800,0
20250217,183100,161439240900,83800,83800,83800,83800,0
20250217,183000,161439240900,83800,83800,83800,83800,0
20250217,182900,161439240900,83800,83800,83800,83800,0
20250217,182800,161439240900,83800,83800,83800,83800,0
20250217,182700,161439240900,83800,83800,83800,83800,0
20250217,182600,161439240900,83800,83800,83800,83800,0
20250217,182500,161439240900,83800,83800,83800,83800,0
20250217,182400,161439240900,83800,83800,83800,83800,0
20250217,182300,161439240900,83800,83800,83800,83800,0
20250217,182200,161439240900,83800,83800,83800,83800,0
20250217,182100,161439240900,83800,83800,83800,83800,0
20250217,182000,161439240900,83800,83800,83800,83800,0
20250217,181900,161439240900,83800,83800,83800,83800,0
20250217,181800,161439240900,83800,83800,83800,83800,0
20250217,181700,161439240900,83800,83800,83800,83800,0
20250217,181600,161439240900,83800,83800,83800,83800,0
20250217,181500,161439240900,83800,83800,83800,83800,0
20250217,181400,161439240900,83800,83800,83800,83800,21429
20250217,181300,161439240900,83800,83800,83800,83800,0
20250217,181200,161439240900,83800,83800,83800,83800,0
20250217,181100,161439240900,83800,83800,83800,83800,0
20250217,181000,161439240900,83800,83800,83800,83800,0
20250217,180900,161439240900,83800,83800,83800,83800,0
20250217,180800,161439240900,83800,83800,83800,83800,0
20250217,180700,161439240900,83800,83800,83800,83800,0
20250217,180600,161439240900,83800,83800,83800,83800,0
20250217,180500,161439240900,83800,83800,83800,83800,0
20250217,180400,161439240900,83800,83800,83800,83800,0
20250217,180300,161439240900,83800,83800,83800,83800,0
20250217,180200,161439240900,83800,83800,83800,83800,0
20250217,180100,161439240900,83800,83800,83800,83800,0
20250217,180000,161439240900,83800,83800,83800,83800,0
20250217,175900,161439240900,83800,83800,83800,83800,0
20250217,175800,161439240900,83800,83800,83800,83800,0
20250217,175700,161439240900,83800,83800,83800,83800,0
20250217,175600,161439240900,83800,83800,83800,83800,0
20250217,175500,161439240900,83800,83800,83800,83800,0
20250217,175400,161439240900,83800,83800,83800,83800,0
20250217,175300,161439240900,83800,83800,83800,83800,0
20250217,175200,161439240900,83800,83800,83800,83800,0
20250217,175100,161439240900,83800,83800,83800,83800,0
20250217,175000,161439240900,83800,83800,83800,83800,0
20250217,174900,161439240900,83800,83800,83800,83800,0
20250217,174800,161439240900,83800,83800,83800,83800,0
20250217,174700,161439240900,83800,83800,83800,83800,0
20250217,174600,161439240900,83800,83800,83800,83800,0
20250217,174500,161439240900,83800,83800,83800,83800,0
20250217,174400,161439240900,83800,83800,83800,83800,21429
20250217,174300,161439240900,83800,83800,83800,83800,0
20250217,174200,161439240900,83800,83800,83800,83800,0
20250217,174100,161439240900,83800,83800,83800,83800,0
20250217,174000,161439240900,83800,83800,83800,83800,0
20250217,173900,161439240900,83800,83800,83800,83800,0
20250217,173800,161439240900,83800,83800,83800,83800,0
20250217,173700,161439240900,83800,83800,83800,83800,0
20250217,173600,161439240900,83800,83800,83800,83800,0
20250217,173500,161439240900,83800,83800,83800,83800,0
20250217,173400,161439240900,83800,83800,83800,83800,0
20250217,173300,161439240900,83800,83800,83800,83800,0
20250217,173200,161439240900,83800,83800,83800,83800,0
20250217,173100,161439240900,83800,83800,83800,83800,0
20250217,173000,161439240900,83800,83800,83800,83800,0
20250217,172900,161439240900,83800,83800,83800,83800,0
20250217,172800,161439240900,83800,83800,83800,83800,0
20250217,172700,161439240900,83800,83800,83800,83800,0
20250217,172600,161439240900,83800,83800,83800,83800,0
20250217,172500,161439240900,83800,83800,83800,83800,0
20250217,172400,161439240900,83800,83800,83800,83800,0
20250217,172300,161439240900,83800,83800,83800,83800,0
20250217,172200,161439240900,83800,83800,83800,83800,0
20250217,172100,161439240900,83800,83800,83800,83800,0
20250217,172000,161439240900,83800,83800,83800,83800,0
20250217,171900,161439240900,83800,83800,83800,83800,0
20250217,171800,161439240900,83800,83800,83800,83800,0
20250217,171700,161439240900,83800,83800,83800,83800,0
20250217,171600,161439240900,83800,83800,83800,83800,0
20250217,171500,161439240900,83800,83800,83800,83800,0
20250217,171400,161439240900,83800,83800,83800,83800,21429
20250217,171300,161439240900,83800,83800,83800,83800,0
20250217,171200,161439240900,83800,83800,83800,83800,0
20250217,171100,161439240900,83800,83800,83800,83800,0
20250217,171000,161439240900,83800,83800,83800,83800,0
20250217,170900,161439240900,83800,83800,83800,83800,0
20250217,170800,161439240900,83800,83800,83800,83800,0
20250217,170700,161439240900,83800,83800,83800,83800,0
20250217,170600,161439240900,83800,83800,83800,83800,0
20250217,170500,161439240900,83800,83800,83800,83800,0
20250217,170400,161439240900,83800,83800,83800,83800,0
20250217,170300,161439240900,83800,83800,83800,83800,0
20250217,170200,161439240900,83800,83800,83800,83800,0
20250217,170100,161439240900,83800,83800,83800,83800,0
20250217,170000,161439240900,83800,83800,83800,83800,0
20250217,165900,161439240900,83800,83800,83800,83800,0
20250217,165800,161439240900,83800,83800,83800,83800,0
20250217,165700,161439240900,83800,83800,83800,83800,0
20250217,165600,161439240900,83800,83800,83800,83800,0
20250217,165500,161439240900,83800,83800,83800,83800,0
20250217,165400,161439240900,83800,83800,83800,83800,0
20250217,165300,161439240900,83800,83800,83800,83800,0
20250217,165200,161439240900,83800,83800,83800,83800,0
20250217,165100,161439240900,83800,83800,83800,83800,0
20250217,165000,161439240900,83800,83800,83800,83800,0
20250217,164900,161439240900,83800,83800,83800,83800,0
20250217,164800,161439240900,83800,83800,83800,83800,0
20250217,164700,161439240900,83800,83800,83800,83800,0
20250217,164600,161439240900,83800,83800,83800,83800,0
20250217,164500,161439240900,83800,83800,83800,83800,0
20250217,164400,161439240900,83800,83800,83800,83800,21429
20250217,164300,161439240900,83800,83800,83800,83800,0
20250217,164200,161439240900,83800,83800,83800,83800,0
20250217,164100,161439240900,83800,83800,83800,83800,0
20250217,164000,161439240900,83800,83800,83800,83800,0
20250217,163900,161439240900,83800,83800,83800,83800,0
20250217,163800,161439240900,83800,83800,83800,83800,0
20250217,163700,161439240900,83800,83800,83800,83800,0
20250217,163600,161439240900,83800,83800,83800,83800,0
20250217,163500,161439240900,83800,83800,83800,83800,0
20250217,163400,161439240900,83800,83800,83800,83800,0
20250217,163300,161439240900,83800,83800,83800,83800,0
20250217,163200,161439240900,83800,83800,83800,83800,0
20250217,163100,161439240900,83800,83800,83800,83800,0
20250217,163000,161439240900,83800,83800,83800,83800,0
20250217,162900,161439240900,83800,83800,83800,83800,0
20250217,162800,161439240900,83800,83800,83800,83800,0
20250217,162700,161439240900,83800,83800,83800,83800,0
20250217,162600,161439240900,83800,83800,83800,83800,0
20250217,162500,161439240900,83800,83800,83800,83800,0
20250217,162400,161439240900,83800,83800,83800,83800,0
20250217,162300,161439240900,83800,83800,83800,83800,0
20250217,162200,161439240900,83800,83800,83800,83800,0
20250217,162100,161439240900,83800,83800,83800,83800,0
20250217,162000,161439240900,83800,83800,83800,83800,0
20250217,161900,161439240900,83800,83800,83800,83800,0
20250217,161800,161439240900,83800,83800,83800,83800,0
20250217,161700,161439240900,83800,83800,83800,83800,0
20250217,161600,161439240900,83800,83800,83800,83800,0
20250217,161500,161439240900,83800,83800,83800,83800,0
20250217,161400,161439240900,83800,83800,83800,83800,21429
20250217,161300,161439240900,83800,83800,83800,83800,0
20250217,161200,161439240900,83800,83800,83800,83800,0
20250217,161100,161439240900,83800,83800,83800,83800,0
20250217,161000,161439240900,83800,83800,83800,83800,0
20250217,160900,161439240900,83800,83800,83800,83800,0
20250217,160800,161439240900,83800,83800,83800,83800,0
20250217,160700,161439240900,83800,83800,83800,83800,0
20250217,160600,161439240900,83800,83800,83800,83800,0
20250217,160500,161439240900,83800,83800,83800,83800,0
20250217,160400,161439240900,83800,83800,83800,83800,0
20250217,160300,161439240900,83800,83800,83800,83800,0
20250217,160200,161439240900,83800,83800,83800,83800,0
20250217,160100,161439240900,83800,83800,83800,83800,0
20250217,160000,161439240900,83800,83800,83800,83800,0
20250217,155900,161439240900,83800,83800,83800,83800,0
20250217,155800,161439240900,83800,83800,83800,83800,0
20250217,155700,161439240900,83800,83800,83800,83800,0
20250217,155600,161439240900,83800,83800,83800,83800,0
20250217,155500,161439240900,83800,83800,83800,83800,0
20250217,155400,161439240900,83800,83800,83800,83800,0
20250217,155300,161439240900,83800,83800,83800,83800,0
20250217,155200,161439240900,83800,83800,83800,83800,0
20250217,155100,161439240900,83800,83800,83800,83800,0
20250217,155000,161439240900,83800,83800,83800,83800,0
20250217,154900,161439240900,83800,83800,83800,83800,0
20250217,154800,161439240900,83800,83800,83800,83800,0
20250217,154700,161439240900,83800,83800,83800,83800,0
20250217,154600,161439240900,83800,83800,83800,83800,0
20250217,154500,161439240900,83800,83800,83800,83800,0
20250217,154400,161439240900,83800,83800,83800,83800,21429
20250217,154300,161439240900,83800,83800,83800,83800,0
20250217,154200,161439240900,83800,83800,83800,83800,0
20250217,154100,161439240900,83800,83800,83800,83800,0
20250217,154000,161439240900,83800,83800,83800,83800,0
20250217,153900,161439240900,83800,83800,83800,83800,0
20250217,153800,161439240900,83800,83800,83800,83800,0
20250217,153700,161439240900,83800,83800,83800,83800,0
20250217,153600,161439240900,83800,83800,83800,83800,0
20250217,153500,161439240900,83800,83800,83800,83800,0
20250217,153400,161439240900,83800,83800,83800,83800,0
20250217,153300,161439240900,83800,83800,83800,83800,0
20250217,153200,161439240900,83800,83800,83800,83800,0
20250217,153100,161439240900,83800,83800,83800,83800,0
20250217,153000,161439240900,83800,83800,83800,83800,21429
20250217,152900,159643490700,83800,83800,83800,83800,0
20250217,152800,159643490700,83800,83800,83800,83800,0
20250217,152700,159643490700,83800,83800,83800,83800,0
20250217,152600,159643490700,83800,83800,83800,83800,0
20250217,152500,159643490700,83800,83800,83800,83800,0
20250217,152400,159643490700,83800,83800,83800,83800,0
20250217,152300,159643490700,83800,83800,83800,83800,0
20250217,152200,159643490700,83800,83800,83800,83800,0
20250217,152100,159643490700,83800,83800,83800,83800,0
20250217,152000,159643490700,83800,83800,83800,83800,0
20250217,151900,159643490700,83800,84000,84000,83800,2672
20250217,151800,159419353200,83900,84000,84000,83900,3944
20250217,151700,159088152600,83900,84000,84000,83900,3496
20250217,151600,158794808700,83900,84000,84000,83900,719
20250217,151500,158734451600,83900,83800,84000,83800,7171
20250217,151400,158132737700,83900,83700,83900,83700,4213
20250217,151300,157779582200,83800,83800,83900,83700,4255
20250217,151200,157423246100,83800,83800,83900,83700,1697
20250217,151100,157281001100,83800,83800,83900,83700,1112
20250217,151000,157187813700,83900,83700,83900,83600,9311
20250217,150900,156408450300,83700,83700,83700,83600,1556
20250217,150800,156278292400,83700,83600,83700,83600,1327
20250217,150700,156167286800,83700,83600,83700,83600,2594
20250217,150600,155950260100,83700,83700,83700,83500,2921
20250217,150500,155706020300,83700,83600,83800,83500,2908
20250217,150400,155462687600,83600,83600,83700,83500,3458
20250217,150300,155173698500,83600,83700,83700,83500,4950
20250217,150200,154760028300,83700,83700,83700,83600,3551
20250217,150100,154463098400,83700,83900,83900,83600,4039
20250217,150000,154124952600,83900,83900,83900,83700,3072
20250217,145900,153867462200,83900,83900,83900,83800,2038
20250217,145800,153696612800,83900,83900,83900,83800,1529
20250217,145700,153568419800,83900,83800,83900,83700,2502
20250217,145600,153358696800,83900,83800,84000,83800,1788
20250217,145500,153208649600,83900,83900,84000,83800,2381
20250217,145400,153008921200,83900,83900,84000,83800,5548
20250217,145300,152543435600,83900,84000,84000,83900,1001
20250217,145200,152459398500,84000,84100,84100,84000,2207
20250217,145100,152273961100,84100,84200,84200,84000,2330
20250217,145000,152077938800,84200,84100,84200,83900,4360
20250217,144900,151711309900,84100,84000,84100,84000,2005
20250217,144800,151542820000,84000,84100,84100,83900,1758
20250217,144700,151395116800,84100,84200,84200,84000,1228
20250217,144600,151291875300,84200,84200,84200,84000,1054
20250217,144500,151203184300,84200,84100,84200,84000,1984
20250217,144400,151036351700,84200,84100,84200,84000,3028
20250217,144300,150781690800,84100,84100,84100,84000,1533
20250217,144200,150652873200,84100,84100,84100,84000,1579
20250217,144100,150520111500,84100,84100,84100,84000,3822
20250217,144000,150198911400,84100,84100,84100,84000,1005
20250217,143900,150114424500,84100,84100,84200,84000,2044
20250217,143800,149942502700,84100,84100,84200,84000,1600
20250217,143700,149807948700,84100,84000,84100,84000,1226
20250217,143600,149704868200,84100,84200,84200,84000,1571
20250217,143500,149572694200,84100,84200,84300,84100,1944
20250217,143400,149408901900,84200,84300,84300,84200,1086
20250217,143300,149317407600,84300,84200,84300,84100,1450
20250217,143200,149195229100,84100,84200,84300,84100,5645
20250217,143100,148719975600,84100,84200,84200,84100,1260
20250217,143000,148613939600,84200,84100,84200,84000,3263
20250217,142900,148339575500,84100,84200,84200,84100,1023
20250217,142800,148253491100,84200,84100,84200,84000,3560
20250217,142700,147954079200,84100,84000,84100,84000,642
20250217,142600,147900113200,84100,84100,84100,84000,1350
20250217,142500,147786628000,84000,84000,84000,83900,2056
20250217,142400,147613959100,84000,84100,84200,84000,5636
20250217,142300,147140214600,84000,84100,84100,84000,2226
20250217,142200,146953036500,84100,84000,84100,83900,4699
20250217,142100,146558114400,84000,83800,84000,83800,4330
20250217,142000,146194702700,83900,83800,83900,83700,4333
20250217,141900,145831583800,83800,83800,83800,83700,1181
20250217,141800,145732639900,83800,83800,83800,83700,1055
20250217,141700,145644296700,83800,83700,83900,83600,4197
20250217,141600,145292703100,83700,83600,83700,83500,4274
20250217,141500,144935368500,83600,83400,83600,83400,1784
20250217,141400,144786370300,83600,83500,83600,83400,2194
20250217,141300,144603218200,83400,83500,83500,83300,4832
20250217,141200,144200281000,83500,83600,83600,83400,3878
20250217,141100,143876618700,83500,83600,83600,83500,1675
20250217,141000,143736676200,83600,83500,83600,83500,1905
20250217,140900,143577571400,83400,83500,83500,83400,2141
20250217,140800,143398981400,83400,83600,83600,83400,2928
20250217,140700,143154551300,83600,83400,83600,83400,2953
20250217,140600,142907969800,83400,83600,83600,83400,2651
20250217,140500,142686559800,83600,83600,83600,83500,659
20250217,140400,142631497300,83600,83700,83700,83600,1653
20250217,140300,142493275000,83700,83600,83700,83500,1964
20250217,140200,142329135800,83600,83500,83700,83500,4628
20250217,140100,141942258400,83500,83600,83600,83500,1411
20250217,140000,141824361800,83600,83600,83600,83500,1018
20250217,135900,141739332000,83600,83600,83700,83500,4111
20250217,135800,141395701000,83600,83600,83600,83500,1009
20250217,135700,141311418500,83600,83500,83600,83500,1865
20250217,135600,141155640700,83600,83700,83700,83500,9864
20250217,135500,140331338200,83700,83700,83800,83600,3440
20250217,135400,140043427200,83700,83700,83700,83600,815
20250217,135300,139975256600,83600,83700,83700,83600,2300
20250217,135200,139782936900,83700,83700,83700,83600,1469
20250217,135100,139660013700,83700,83700,83700,83600,1335
20250217,135000,139548313800,83700,83700,83700,83600,850
20250217,134900,139477221700,83600,83500,83800,83500,4254
20250217,134800,139121268500,83500,83700,83700,83500,1770
20250217,134700,138973329400,83700,83500,83700,83500,4512
20250217,134600,138596181400,83600,83500,83600,83500,532
20250217,134500,138551735700,83500,83700,83700,83500,1993
20250217,134400,138385141200,83700,83800,83900,83600,2872
20250217,134300,138144646500,83900,83900,83900,83800,1148
20250217,134200,138048415500,83900,83900,83900,83800,555
20250217,134100,138001866300,83800,83900,83900,83800,1053
20250217,134000,137913525900,83800,83900,83900,83800,646
20250217,133900,137859354200,83900,83900,83900,83800,398
20250217,133800,137825977300,83800,83800,83900,83700,1522
20250217,133700,137698450400,83700,83700,83800,83600,1264
20250217,133600,137592654200,83700,84000,84000,83600,3069
20250217,133500,137335546300,83900,83500,83900,83500,5851
20250217,133400,136846030900,83500,83600,83600,83500,1127
20250217,133300,136751852600,83600,83500,83600,83400,6377
20250217,133200,136219418500,83600,83700,83700,83500,3148
20250217,133100,135956355600,83500,83600,83700,83500,3488
20250217,133000,135664768000,83600,83800,83800,83600,4172
20250217,132900,135315677000,83700,83800,83800,83700,7360
20250217,132800,134699599300,83800,83900,83900,83700,1399
20250217,132700,134582350300,83900,84000,84000,83800,5315
20250217,132600,134136434900,84000,84000,84000,83800,4645
20250217,132500,133746823000,84000,83800,84000,83700,7646
20250217,132400,133105535700,83800,83800,83800,83700,1719
20250217,132300,132961568100,83700,83800,83800,83700,1303
20250217,132200,132852460700,83800,83900,83900,83800,5414
20250217,132100,132398744800,83900,83800,83900,83800,870
20250217,132000,132325813000,83900,84000,84000,83800,1803
20250217,131900,132174568000,83900,83900,84000,83800,7046
20250217,131800,131583399500,84000,84000,84000,83900,994
20250217,131700,131499959500,83900,84100,84100,83900,3970
20250217,131600,131166285600,84200,84200,84300,84100,3815
20250217,131500,130845084300,84300,84300,84300,84200,692
20250217,131400,130786781700,84300,84300,84300,84200,618
20250217,131300,130734693300,84300,84300,84300,84200,498
20250217,131200,130692720700,84300,84400,84500,84200,2871
20250217,131100,130450576300,84400,84300,84400,84200,997
20250217,131000,130366458100,84400,84300,84400,84300,1732
20250217,130900,130220321900,84300,84400,84400,84300,1026
20250217,130800,130133762700,84400,84100,84400,84000,6016
20250217,130700,129627137300,84100,84000,84100,84000,811
20250217,130600,129558969900,84100,84100,84100,83900,2495
20250217,130500,129349458700,84100,84100,84100,84000,360
20250217,130400,129319196100,84000,84300,84300,84000,3607
20250217,130300,129015457200,84200,84300,84300,84000,4048
20250217,130200,128675071600,84200,84200,84300,84100,819
20250217,130100,128606139900,84200,84100,84200,84000,2166
20250217,130000,128423979700,84100,83900,84100,83900,1184
20250217,125900,128324507100,84000,84000,84000,83900,751
20250217,125800,128261450400,84000,84000,84100,83900,1885
20250217,125700,128103162900,83900,84200,84200,83900,4888
20250217,125600,127692303300,84200,84200,84200,84100,561
20250217,125500,127645102700,84200,84100,84200,84100,713
20250217,125400,127585117600,84200,84000,84200,84000,1717
20250217,125300,127440700800,84100,84000,84100,83900,2679
20250217,125200,127215713200,83900,84100,84100,83900,2633
20250217,125100,126994546800,84100,84100,84100,84000,1506
20250217,125000,126868018400,84100,84100,84100,84000,446
20250217,124900,126830519300,84100,84100,84100,84000,431
20250217,124800,126794275600,84000,84100,84100,84000,1767
20250217,124700,126645693400,84000,83900,84100,83900,2224
20250217,124600,126458881400,84000,84100,84100,83900,2254
20250217,124500,126269554700,84100,84100,84100,84000,1883
20250217,124400,126111359100,84000,84000,84100,83900,1943
20250217,124300,125948084800,84000,84100,84100,83900,7531
20250217,124200,125315461700,84100,84100,84100,84000,1445
20250217,124100,125194017100,84000,84200,84200,84000,3625
20250217,124000,124889172300,84200,84100,84200,84100,1972
20250217,123900,124723262600,84200,84300,84300,84100,3079
20250217,123800,124464024000,84200,84300,84400,84200,2632
20250217,123700,124242100600,84300,84400,84400,84300,1423
20250217,123600,124122098200,84300,84300,84400,84300,1088
20250217,123500,124030348300,84400,84500,84500,84300,4558
20250217,123400,123645802500,84500,84600,84600,84400,893
20250217,123300,123570331100,84600,84500,84600,84400,1253
20250217,123200,123464423700,84500,84600,84600,84400,1252
20250217,123100,123358640400,84500,84700,84700,84400,4558
20250217,123000,122973238500,84700,84800,84800,84600,872
20250217,122900,122899395500,84800,84800,84800,84600,1783
20250217,122800,122748380400,84700,84600,84800,84500,3430
20250217,122700,122458003600,84500,84600,84600,84300,5587
20250217,122600,121986317400,84600,84600,84600,84500,1243
20250217,122500,121881263900,84500,84600,84600,84500,1394
20250217,122400,121763436700,84500,84500,84700,84400,2628
20250217,122300,121541324100,84500,84500,84600,84300,2126
20250217,122200,121361747800,84400,84500,84500,84400,1523
20250217,122100,121233148100,84500,84300,84500,84200,3101
20250217,122000,120971612000,84300,84800,84800,84200,7516
20250217,121900,120336455700,84700,84800,84900,84700,1507
20250217,121800,120208651100,84800,84800,84900,84700,3333
20250217,121700,119925993100,84800,84900,84900,84700,2937
20250217,121600,119676977700,84800,84900,84900,84800,1470
20250217,121500,119552307200,84900,85000,85000,84800,1268
20250217,121400,119444655100,84900,84600,85100,84600,8618
20250217,121300,118713159000,84600,84500,84600,84400,3036
20250217,121200,118456417100,84400,84700,84700,84400,4909
20250217,121100,118041485400,84600,84600,84800,84500,2599
20250217,121000,117821410300,84600,84800,84800,84600,2879
20250217,120900,117577542100,84700,84800,84800,84700,2389
20250217,120800,117375165000,84700,85200,85200,84600,5267
20250217,120700,116927753100,85200,85300,85300,85100,2779
20250217,120600,116690883600,85200,85200,85300,85100,8348
20250217,120500,115979602100,85200,85100,85200,85100,2245
20250217,120400,115788505700,85100,85200,85200,85000,6512
20250217,120300,115234513800,85200,85100,85200,85100,3875
20250217,120200,114904527200,85100,85000,85200,84900,8156
20250217,120100,114210835500,85000,85000,85000,84900,2773
20250217,120000,113975185200,85000,85000,85000,84900,1044
20250217,115900,113886504300,84900,84800,85100,84800,10701
20250217,115800,112977339600,84900,84800,84900,84800,2582
20250217,115700,112758346900,84900,84900,84900,84700,3299
20250217,115600,112478610800,84900,84900,85100,84700,13141
20250217,115500,111362426600,84900,84900,85000,84800,9197
20250217,115400,110581321300,84900,84900,84900,84800,3205
20250217,115300,110309372300,84900,84700,84900,84600,9591
20250217,115200,109496476400,84700,84700,84700,84600,1185
20250217,115100,109396172000,84700,84700,84700,84600,1399
20250217,115000,109277747500,84700,84500,84700,84400,3825
20250217,114900,108954161900,84500,84800,84800,84400,2978
20250217,114800,108702243900,84800,84700,84800,84600,4742
20250217,114700,108300641600,84700,84500,84700,84500,2291
20250217,114600,108106817100,84500,84300,84600,84200,2975
20250217,114500,107855751100,84300,84400,84400,84200,1293
20250217,114400,107746724000,84400,84400,84500,84300,1943
20250217,114300,107582786500,84400,84700,84700,84300,3418
20250217,114200,107293720200,84700,84600,84700,84500,4300
20250217,114100,106929768600,84500,84500,84600,84400,1731
20250217,114000,106783430800,84400,84400,84500,84300,1842
20250217,113900,106627972500,84400,84400,84500,84300,1321
20250217,113800,106516442700,84500,84500,84600,84400,2053
20250217,113700,106342956800,84600,84500,84600,84500,1236
20250217,113600,106238473900,84500,84700,84700,84500,2934
20250217,113500,105990296000,84700,84300,84800,84200,16287
20250217,113400,104614597400,84300,84300,84300,84200,1532
20250217,113300,104485529500,84200,84200,84300,84100,3209
20250217,113200,104215358200,84200,84100,84200,84000,1577
20250217,113100,104082741200,84100,83800,84100,83800,2606
20250217,113000,103863994300,83900,83900,83900,83800,670
20250217,112900,103807836400,83900,83900,83900,83700,722
20250217,112800,103747322700,83900,83900,83900,83800,862
20250217,112700,103675050500,83800,83900,83900,83700,1559
20250217,112600,103544395000,83900,83800,83900,83800,717
20250217,112500,103484274800,83800,83900,83900,83800,297
20250217,112400,103459367700,83900,83800,83900,83700,2248
20250217,112300,103271117100,83700,83800,83800,83700,546
20250217,112200,103225393100,83700,83700,83800,83700,1318
20250217,112100,103115051300,83700,83800,83800,83700,1579
20250217,112000,102982830700,83700,83800,83800,83700,1350
20250217,111900,102869811800,83800,84000,84000,83800,2649
20250217,111800,102647718500,84000,84100,84100,83900,5988
20250217,111700,102144605300,84200,84200,84200,84100,1393
20250217,111600,102027430600,84100,84200,84300,84100,909
20250217,111500,101950850700,84200,84200,84300,84100,2029
20250217,111400,101780023300,84200,84200,84200,84100,1152
20250217,111300,101683107300,84200,84200,84300,84100,1236
20250217,111200,101579060900,84200,84200,84300,84100,4594
20250217,111100,101192255200,84100,84200,84300,84100,1438
20250217,111000,101071172200,84300,84200,84300,84100,2360
20250217,110900,100872451900,84100,84200,84300,84100,2873
20250217,110800,100630538100,84200,84400,84400,84200,3054
20250217,110700,100373100300,84400,84300,84400,84200,3192
20250217,110600,100104058600,84300,84300,84300,84200,2208
20250217,110500,99917926600,84300,84300,84300,84200,2541
20250217,110400,99703734800,84300,84200,84300,84200,2396
20250217,110300,99501913600,84200,84200,84200,84000,5143
20250217,110200,99068986900,84200,84100,84200,84000,9730
20250217,110100,98250196600,84000,83900,84100,83800,4619
20250217,110000,97862383200,83900,83900,83900,83800,1441
20250217,105900,97741541400,83900,83600,83900,83600,3683
20250217,105800,97433299900,83600,83600,83700,83500,10024
20250217,105700,96596049200,83700,83500,83700,83500,2033
20250217,105600,96426095100,83500,83600,83600,83500,1881
20250217,105500,96268995300,83500,83700,83700,83500,5288
20250217,105400,95826940000,83600,83700,83700,83600,960
20250217,105300,95746657600,83600,83600,83700,83600,1233
20250217,105200,95643544200,83700,83800,83800,83600,954
20250217,105100,95563732600,83800,83800,83800,83700,1496
20250217,105000,95438500700,83700,83800,83800,83600,3282
20250217,104900,95163732200,83800,83900,83900,83700,3928
20250217,104800,94834434300,83900,83800,84000,83700,2067
20250217,104700,94661159700,83800,83800,83800,83700,614
20250217,104600,94609720000,83800,83800,83900,83700,2096
20250217,104500,94434074000,83900,84000,84000,83800,1586
20250217,104400,94301053200,84000,83900,84000,83800,2430
20250217,104300,94097304100,83800,83800,83900,83700,1004
20250217,104200,94013176000,83800,83900,83900,83700,651
20250217,104100,93958623800,83800,83800,83800,83700,1154
20250217,104000,93861978000,83700,84000,84000,83700,4095
20250217,103900,93518941900,84000,84000,84100,83800,4288
20250217,103800,93158767300,84100,84100,84200,84000,2235
20250217,103700,92970787500,84200,84100,84200,84000,3374
20250217,103600,92687218200,84000,84100,84100,84000,1391
20250217,103500,92570288400,84100,83900,84100,83900,2712
20250217,103400,92342379100,84000,84000,84000,83900,2011
20250217,103300,92173585500,84000,84000,84100,83900,1339
20250217,103200,92061103500,84000,84100,84100,83900,3561
20250217,103100,91761976300,84000,84100,84100,84000,1105
20250217,103000,91669123700,84100,84100,84100,84000,2851
20250217,102900,91429489900,84000,84000,84100,84000,1509
20250217,102800,91302693400,84000,84000,84100,83800,4463
20250217,102700,90927879600,84000,83900,84000,83800,832
20250217,102600,90858042000,84000,84100,84100,83800,2025
20250217,102500,90688092200,84000,84000,84100,83900,3167
20250217,102400,90422027800,83900,83800,83900,83700,3373
20250217,102300,90139328000,83800,83700,83900,83700,1638
20250217,102200,90002070100,83700,83700,84000,83600,2863
20250217,102100,89762118500,83700,83600,83700,83500,1721
20250217,102000,89618216100,83600,83700,83800,83600,4118
20250217,101900,89273885300,83700,83800,83800,83700,3557
20250217,101800,88976102800,83800,84000,84000,83700,12476
20250217,101700,87929894300,84000,84200,84200,83900,10332
20250217,101600,87061946900,84200,84200,84300,84000,4506
20250217,101500,86682719600,84200,84000,84200,83900,8401
20250217,101400,85976807700,83900,83700,84000,83600,3757
20250217,101300,85661870400,83700,83700,83800,83600,1700
20250217,101200,85519602900,83700,83700,83700,83600,670
20250217,101100,85463543000,83700,83700,83800,83600,1834
20250217,101000,85310078900,83600,83600,83800,83600,2155
20250217,100900,85129777400,83700,83700,83800,83600,1596
20250217,100800,84996242400,83800,83700,83900,83600,2509
20250217,100700,84786086700,83600,83600,83900,83500,4882
20250217,100600,84377590000,83700,83400,83700,83400,2510
20250217,100500,84167960600,83400,83600,83700,83400,5702
20250217,100400,83691578900,83700,84000,84000,83600,5271
20250217,100300,83250102200,84000,83700,84000,83600,3560
20250217,100200,82951740900,83700,84000,84000,83600,4318
20250217,100100,82589822100,83900,83900,84000,83700,6901
20250217,100000,82011114100,83900,83600,83900,83600,4517
20250217,095900,81632470700,83700,83500,83700,83400,3678
20250217,095800,81325015500,83500,83500,83600,83400,4279
20250217,095700,80967633300,83500,83600,83700,83300,9453
20250217,095600,80178591000,83600,83500,83700,83500,2445
20250217,095500,79974135400,83500,83400,83600,83300,8257
20250217,095400,79285028300,83400,83300,83400,83100,9063
20250217,095300,78530666200,83200,83400,83500,83100,22536
20250217,095200,76654516300,83500,83700,83800,83400,19254
20250217,095100,75045291600,83700,83900,83900,83500,24095
20250217,095000,73027996500,83900,84200,84300,83900,12037
20250217,094900,72017101700,84200,84000,84400,84000,9192
20250217,094800,71243771100,84000,84100,84200,83900,12748
20250217,094700,70172460200,84100,84100,84300,84000,10172
20250217,094600,69316589900,84200,84500,84700,84100,16285
20250217,094500,67941233000,84700,84800,85000,84500,12442
20250217,094400,66886619200,84900,85100,85100,84800,3478
20250217,094300,66591154700,85100,85000,85100,84800,5754
20250217,094200,66102249800,84900,84600,85000,84600,9426
20250217,094100,65303520200,84700,84700,85000,84600,16100
20250217,094000,63938204900,84800,85200,85200,84600,17105
20250217,093900,62488114800,85100,85100,85400,85000,13783
20250217,093800,61313753300,85100,85000,85100,84900,3673
20250217,093700,61001448600,85000,84800,85000,84700,5340
20250217,093600,60548701300,84700,85100,85100,84700,7368
20250217,093500,59923711600,85000,84800,85300,84800,12872
20250217,093400,58829020700,84900,85100,85200,84800,8821
20250217,093300,58079176400,85000,84900,85200,84800,14982
20250217,093200,56805401000,84900,84500,84900,84500,8450
20250217,093100,56089352400,84500,84500,84600,84300,10932
20250217,093000,55166405400,84600,84600,84900,84500,12655
20250217,092900,54094936000,84700,84400,84700,84300,9117
20250217,092800,53324095000,84300,84200,84500,84000,15507
20250217,092700,52017149800,84200,84100,84500,83900,22442
20250217,092600,50128329100,84000,84800,84800,84000,22448
20250217,092500,48234766100,84700,85400,85500,84600,37382
20250217,092400,45053831500,85400,85500,85800,85400,14068
20250217,092300,43849399600,85600,85500,85900,85400,46652
20250217,092200,39853099600,85500,85500,85900,85300,28297
20250217,092100,37429842700,85500,85400,85900,85100,49263
20250217,092000,33215809900,85600,85300,85900,85000,62016
20250217,091900,27909880700,85300,83700,85400,83700,73433
20250217,091800,21689806000,83700,83600,83900,83500,26868
20250217,091700,19441370900,83600,83100,83600,83000,23320
20250217,091600,17497050200,83100,83000,83100,82800,10769
20250217,091500,16603698600,83000,82600,83000,82500,8644
20250217,091400,15888049400,82700,82800,83100,82600,9115
20250217,091300,15132673300,82800,82900,82900,82600,6291
20250217,091200,14612092000,82900,83100,83200,82900,16291
20250217,091100,13259946000,83100,82900,83100,82800,12550
20250217,091000,12219457000,82900,82400,82900,82300,8142
20250217,090900,11546081800,82500,82600,82600,82200,18948
20250217,090800,9986129700,82600,82500,82700,82400,10709
20250217,090700,9102242000,82500,82400,82600,82100,6111
20250217,090600,8598888000,82400,82100,82400,81800,7527
20250217,090500,7981566100,82100,81800,82400,81800,9949
20250217,090400,7165720000,81900,82000,82000,81700,11990
20250217,090300,6184114900,82000,82300,82500,82000,15371
20250217,090200,4921552800,82400,82200,82500,82000,18440
20250217,090100,3405933800,82300,82400,82900,82100,13254
20250217,090000,2314596600,82400,82900,82900,81900,26993