KissMeData/064350/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,194400,342137818800,89700,89700,89700,89700,50055
20250218,194300,342137818800,89700,89700,89700,89700,0
20250218,194200,342137818800,89700,89700,89700,89700,0
20250218,194100,342137818800,89700,89700,89700,89700,0
20250218,194000,342137818800,89700,89700,89700,89700,0
20250218,193900,342137818800,89700,89700,89700,89700,0
20250218,193800,342137818800,89700,89700,89700,89700,0
20250218,193700,342137818800,89700,89700,89700,89700,0
20250218,193600,342137818800,89700,89700,89700,89700,0
20250218,193500,342137818800,89700,89700,89700,89700,0
20250218,193400,342137818800,89700,89700,89700,89700,0
20250218,193300,342137818800,89700,89700,89700,89700,0
20250218,193200,342137818800,89700,89700,89700,89700,0
20250218,193100,342137818800,89700,89700,89700,89700,0
20250218,193000,342137818800,89700,89700,89700,89700,0
20250218,192900,342137818800,89700,89700,89700,89700,0
20250218,192800,342137818800,89700,89700,89700,89700,0
20250218,192700,342137818800,89700,89700,89700,89700,0
20250218,192600,342137818800,89700,89700,89700,89700,0
20250218,192500,342137818800,89700,89700,89700,89700,0
20250218,192400,342137818800,89700,89700,89700,89700,0
20250218,192300,342137818800,89700,89700,89700,89700,0
20250218,192200,342137818800,89700,89700,89700,89700,0
20250218,192100,342137818800,89700,89700,89700,89700,0
20250218,192000,342137818800,89700,89700,89700,89700,0
20250218,191900,342137818800,89700,89700,89700,89700,0
20250218,191800,342137818800,89700,89700,89700,89700,0
20250218,191700,342137818800,89700,89700,89700,89700,0
20250218,191600,342137818800,89700,89700,89700,89700,0
20250218,191500,342137818800,89700,89700,89700,89700,0
20250218,191400,342137818800,89700,89700,89700,89700,50055
20250218,191300,342137818800,89700,89700,89700,89700,0
20250218,191200,342137818800,89700,89700,89700,89700,0
20250218,191100,342137818800,89700,89700,89700,89700,0
20250218,191000,342137818800,89700,89700,89700,89700,0
20250218,190900,342137818800,89700,89700,89700,89700,0
20250218,190800,342137818800,89700,89700,89700,89700,0
20250218,190700,342137818800,89700,89700,89700,89700,0
20250218,190600,342137818800,89700,89700,89700,89700,0
20250218,190500,342137818800,89700,89700,89700,89700,0
20250218,190400,342137818800,89700,89700,89700,89700,0
20250218,190300,342137818800,89700,89700,89700,89700,0
20250218,190200,342137818800,89700,89700,89700,89700,0
20250218,190100,342137818800,89700,89700,89700,89700,0
20250218,190000,342137818800,89700,89700,89700,89700,0
20250218,185900,342137818800,89700,89700,89700,89700,0
20250218,185800,342137818800,89700,89700,89700,89700,0
20250218,185700,342137818800,89700,89700,89700,89700,0
20250218,185600,342137818800,89700,89700,89700,89700,0
20250218,185500,342137818800,89700,89700,89700,89700,0
20250218,185400,342137818800,89700,89700,89700,89700,0
20250218,185300,342137818800,89700,89700,89700,89700,0
20250218,185200,342137818800,89700,89700,89700,89700,0
20250218,185100,342137818800,89700,89700,89700,89700,0
20250218,185000,342137818800,89700,89700,89700,89700,0
20250218,184900,342137818800,89700,89700,89700,89700,0
20250218,184800,342137818800,89700,89700,89700,89700,0
20250218,184700,342137818800,89700,89700,89700,89700,0
20250218,184600,342137818800,89700,89700,89700,89700,0
20250218,184500,342137818800,89700,89700,89700,89700,0
20250218,184400,342137818800,89700,89700,89700,89700,50055
20250218,184300,342137818800,89700,89700,89700,89700,0
20250218,184200,342137818800,89700,89700,89700,89700,0
20250218,184100,342137818800,89700,89700,89700,89700,0
20250218,184000,342137818800,89700,89700,89700,89700,0
20250218,183900,342137818800,89700,89700,89700,89700,0
20250218,183800,342137818800,89700,89700,89700,89700,0
20250218,183700,342137818800,89700,89700,89700,89700,0
20250218,183600,342137818800,89700,89700,89700,89700,0
20250218,183500,342137818800,89700,89700,89700,89700,0
20250218,183400,342137818800,89700,89700,89700,89700,0
20250218,183300,342137818800,89700,89700,89700,89700,0
20250218,183200,342137818800,89700,89700,89700,89700,0
20250218,183100,342137818800,89700,89700,89700,89700,0
20250218,183000,342137818800,89700,89700,89700,89700,0
20250218,182900,342137818800,89700,89700,89700,89700,0
20250218,182800,342137818800,89700,89700,89700,89700,0
20250218,182700,342137818800,89700,89700,89700,89700,0
20250218,182600,342137818800,89700,89700,89700,89700,0
20250218,182500,342137818800,89700,89700,89700,89700,0
20250218,182400,342137818800,89700,89700,89700,89700,0
20250218,182300,342137818800,89700,89700,89700,89700,0
20250218,182200,342137818800,89700,89700,89700,89700,0
20250218,182100,342137818800,89700,89700,89700,89700,0
20250218,182000,342137818800,89700,89700,89700,89700,0
20250218,181900,342137818800,89700,89700,89700,89700,0
20250218,181800,342137818800,89700,89700,89700,89700,0
20250218,181700,342137818800,89700,89700,89700,89700,0
20250218,181600,342137818800,89700,89700,89700,89700,0
20250218,181500,342137818800,89700,89700,89700,89700,0
20250218,181400,342137818800,89700,89700,89700,89700,50055
20250218,181300,342137818800,89700,89700,89700,89700,0
20250218,181200,342137818800,89700,89700,89700,89700,0
20250218,181100,342137818800,89700,89700,89700,89700,0
20250218,181000,342137818800,89700,89700,89700,89700,0
20250218,180900,342137818800,89700,89700,89700,89700,0
20250218,180800,342137818800,89700,89700,89700,89700,0
20250218,180700,342137818800,89700,89700,89700,89700,0
20250218,180600,342137818800,89700,89700,89700,89700,0
20250218,180500,342137818800,89700,89700,89700,89700,0
20250218,180400,342137818800,89700,89700,89700,89700,0
20250218,180300,342137818800,89700,89700,89700,89700,0
20250218,180200,342137818800,89700,89700,89700,89700,0
20250218,180100,342137818800,89700,89700,89700,89700,0
20250218,180000,342137818800,89700,89700,89700,89700,0
20250218,175900,342137818800,89700,89700,89700,89700,0
20250218,175800,342137818800,89700,89700,89700,89700,0
20250218,175700,342137818800,89700,89700,89700,89700,0
20250218,175600,342137818800,89700,89700,89700,89700,0
20250218,175500,342137818800,89700,89700,89700,89700,0
20250218,175400,342137818800,89700,89700,89700,89700,0
20250218,175300,342137818800,89700,89700,89700,89700,0
20250218,175200,342137818800,89700,89700,89700,89700,0
20250218,175100,342137818800,89700,89700,89700,89700,0
20250218,175000,342137818800,89700,89700,89700,89700,0
20250218,174900,342137818800,89700,89700,89700,89700,0
20250218,174800,342137818800,89700,89700,89700,89700,0
20250218,174700,342137818800,89700,89700,89700,89700,0
20250218,174600,342137818800,89700,89700,89700,89700,0
20250218,174500,342137818800,89700,89700,89700,89700,0
20250218,174400,342137818800,89700,89700,89700,89700,50055
20250218,174300,342137818800,89700,89700,89700,89700,0
20250218,174200,342137818800,89700,89700,89700,89700,0
20250218,174100,342137818800,89700,89700,89700,89700,0
20250218,174000,342137818800,89700,89700,89700,89700,0
20250218,173900,342137818800,89700,89700,89700,89700,0
20250218,173800,342137818800,89700,89700,89700,89700,0
20250218,173700,342137818800,89700,89700,89700,89700,0
20250218,173600,342137818800,89700,89700,89700,89700,0
20250218,173500,342137818800,89700,89700,89700,89700,0
20250218,173400,342137818800,89700,89700,89700,89700,0
20250218,173300,342137818800,89700,89700,89700,89700,0
20250218,173200,342137818800,89700,89700,89700,89700,0
20250218,173100,342137818800,89700,89700,89700,89700,0
20250218,173000,342137818800,89700,89700,89700,89700,0
20250218,172900,342137818800,89700,89700,89700,89700,0
20250218,172800,342137818800,89700,89700,89700,89700,0
20250218,172700,342137818800,89700,89700,89700,89700,0
20250218,172600,342137818800,89700,89700,89700,89700,0
20250218,172500,342137818800,89700,89700,89700,89700,0
20250218,172400,342137818800,89700,89700,89700,89700,0
20250218,172300,342137818800,89700,89700,89700,89700,0
20250218,172200,342137818800,89700,89700,89700,89700,0
20250218,172100,342137818800,89700,89700,89700,89700,0
20250218,172000,342137818800,89700,89700,89700,89700,0
20250218,171900,342137818800,89700,89700,89700,89700,0
20250218,171800,342137818800,89700,89700,89700,89700,0
20250218,171700,342137818800,89700,89700,89700,89700,0
20250218,171600,342137818800,89700,89700,89700,89700,0
20250218,171500,342137818800,89700,89700,89700,89700,0
20250218,171400,342137818800,89700,89700,89700,89700,50055
20250218,171300,342137818800,89700,89700,89700,89700,0
20250218,171200,342137818800,89700,89700,89700,89700,0
20250218,171100,342137818800,89700,89700,89700,89700,0
20250218,171000,342137818800,89700,89700,89700,89700,0
20250218,170900,342137818800,89700,89700,89700,89700,0
20250218,170800,342137818800,89700,89700,89700,89700,0
20250218,170700,342137818800,89700,89700,89700,89700,0
20250218,170600,342137818800,89700,89700,89700,89700,0
20250218,170500,342137818800,89700,89700,89700,89700,0
20250218,170400,342137818800,89700,89700,89700,89700,0
20250218,170300,342137818800,89700,89700,89700,89700,0
20250218,170200,342137818800,89700,89700,89700,89700,0
20250218,170100,342137818800,89700,89700,89700,89700,0
20250218,170000,342137818800,89700,89700,89700,89700,0
20250218,165900,342137818800,89700,89700,89700,89700,0
20250218,165800,342137818800,89700,89700,89700,89700,0
20250218,165700,342137818800,89700,89700,89700,89700,0
20250218,165600,342137818800,89700,89700,89700,89700,0
20250218,165500,342137818800,89700,89700,89700,89700,0
20250218,165400,342137818800,89700,89700,89700,89700,0
20250218,165300,342137818800,89700,89700,89700,89700,0
20250218,165200,342137818800,89700,89700,89700,89700,0
20250218,165100,342137818800,89700,89700,89700,89700,0
20250218,165000,342137818800,89700,89700,89700,89700,0
20250218,164900,342137818800,89700,89700,89700,89700,0
20250218,164800,342137818800,89700,89700,89700,89700,0
20250218,164700,342137818800,89700,89700,89700,89700,0
20250218,164600,342137818800,89700,89700,89700,89700,0
20250218,164500,342137818800,89700,89700,89700,89700,0
20250218,164400,342137818800,89700,89700,89700,89700,50055
20250218,164300,342137818800,89700,89700,89700,89700,0
20250218,164200,342137818800,89700,89700,89700,89700,0
20250218,164100,342137818800,89700,89700,89700,89700,0
20250218,164000,342137818800,89700,89700,89700,89700,0
20250218,163900,342137818800,89700,89700,89700,89700,0
20250218,163800,342137818800,89700,89700,89700,89700,0
20250218,163700,342137818800,89700,89700,89700,89700,0
20250218,163600,342137818800,89700,89700,89700,89700,0
20250218,163500,342137818800,89700,89700,89700,89700,0
20250218,163400,342137818800,89700,89700,89700,89700,0
20250218,163300,342137818800,89700,89700,89700,89700,0
20250218,163200,342137818800,89700,89700,89700,89700,0
20250218,163100,342137818800,89700,89700,89700,89700,0
20250218,163000,342137818800,89700,89700,89700,89700,0
20250218,162900,342137818800,89700,89700,89700,89700,0
20250218,162800,342137818800,89700,89700,89700,89700,0
20250218,162700,342137818800,89700,89700,89700,89700,0
20250218,162600,342137818800,89700,89700,89700,89700,0
20250218,162500,342137818800,89700,89700,89700,89700,0
20250218,162400,342137818800,89700,89700,89700,89700,0
20250218,162300,342137818800,89700,89700,89700,89700,0
20250218,162200,342137818800,89700,89700,89700,89700,0
20250218,162100,342137818800,89700,89700,89700,89700,0
20250218,162000,342137818800,89700,89700,89700,89700,0
20250218,161900,342137818800,89700,89700,89700,89700,0
20250218,161800,342137818800,89700,89700,89700,89700,0
20250218,161700,342137818800,89700,89700,89700,89700,0
20250218,161600,342137818800,89700,89700,89700,89700,0
20250218,161500,342137818800,89700,89700,89700,89700,0
20250218,161400,342137818800,89700,89700,89700,89700,50055
20250218,161300,342137818800,89700,89700,89700,89700,0
20250218,161200,342137818800,89700,89700,89700,89700,0
20250218,161100,342137818800,89700,89700,89700,89700,0
20250218,161000,342137818800,89700,89700,89700,89700,0
20250218,160900,342137818800,89700,89700,89700,89700,0
20250218,160800,342137818800,89700,89700,89700,89700,0
20250218,160700,342137818800,89700,89700,89700,89700,0
20250218,160600,342137818800,89700,89700,89700,89700,0
20250218,160500,342137818800,89700,89700,89700,89700,0
20250218,160400,342137818800,89700,89700,89700,89700,0
20250218,160300,342137818800,89700,89700,89700,89700,0
20250218,160200,342137818800,89700,89700,89700,89700,0
20250218,160100,342137818800,89700,89700,89700,89700,0
20250218,160000,342137818800,89700,89700,89700,89700,0
20250218,155900,342137818800,89700,89700,89700,89700,0
20250218,155800,342137818800,89700,89700,89700,89700,0
20250218,155700,342137818800,89700,89700,89700,89700,0
20250218,155600,342137818800,89700,89700,89700,89700,0
20250218,155500,342137818800,89700,89700,89700,89700,0
20250218,155400,342137818800,89700,89700,89700,89700,0
20250218,155300,342137818800,89700,89700,89700,89700,0
20250218,155200,342137818800,89700,89700,89700,89700,0
20250218,155100,342137818800,89700,89700,89700,89700,0
20250218,155000,342137818800,89700,89700,89700,89700,0
20250218,154900,342137818800,89700,89700,89700,89700,0
20250218,154800,342137818800,89700,89700,89700,89700,0
20250218,154700,342137818800,89700,89700,89700,89700,0
20250218,154600,342137818800,89700,89700,89700,89700,0
20250218,154500,342137818800,89700,89700,89700,89700,0
20250218,154400,342137818800,89700,89700,89700,89700,50055
20250218,154300,342137818800,89700,89700,89700,89700,0
20250218,154200,342137818800,89700,89700,89700,89700,0
20250218,154100,342137818800,89700,89700,89700,89700,0
20250218,154000,342137818800,89700,89700,89700,89700,0
20250218,153900,342137818800,89700,89700,89700,89700,0
20250218,153800,342137818800,89700,89700,89700,89700,0
20250218,153700,342137818800,89700,89700,89700,89700,0
20250218,153600,342137818800,89700,89700,89700,89700,0
20250218,153500,342137818800,89700,89700,89700,89700,0
20250218,153400,342137818800,89700,89700,89700,89700,0
20250218,153300,342137818800,89700,89700,89700,89700,0
20250218,153200,342137818800,89700,89700,89700,89700,0
20250218,153100,342137818800,89700,89700,89700,89700,0
20250218,153000,342137818800,89700,89700,89700,89700,50055
20250218,152900,337647885300,89800,89800,89800,89800,0
20250218,152800,337647885300,89800,89800,89800,89800,0
20250218,152700,337647885300,89800,89800,89800,89800,0
20250218,152600,337647885300,89800,89800,89800,89800,0
20250218,152500,337647885300,89800,89800,89800,89800,0
20250218,152400,337647885300,89800,89800,89800,89800,0
20250218,152300,337647885300,89800,89800,89800,89800,0
20250218,152200,337647885300,89800,89800,89800,89800,0
20250218,152100,337647885300,89800,89800,89800,89800,0
20250218,152000,337647885300,89800,89800,89800,89800,0
20250218,151900,337647885300,89800,89800,89900,89800,5593
20250218,151800,337145443400,89800,89700,89900,89600,7895
20250218,151700,336436766800,89800,89800,89900,89700,4663
20250218,151600,336018199400,89700,89900,89900,89700,4087
20250218,151500,335651254200,89900,89900,90000,89800,5079
20250218,151400,335194690300,90000,90000,90100,89900,9003
20250218,151300,334384608800,89900,90000,90100,89900,7173
20250218,151200,333738969200,90100,90100,90200,90000,2906
20250218,151100,333477097300,90100,90200,90200,90000,3822
20250218,151000,333132661900,90100,90300,90300,90000,8909
20250218,150900,332329552700,90300,90300,90300,90200,4538
20250218,150800,331919895100,90300,90100,90300,90100,8208
20250218,150700,331179609600,90200,90100,90200,90000,4637
20250218,150600,330761648400,90100,90100,90100,90000,10025
20250218,150500,329858762400,90100,90000,90100,89900,13577
20250218,150400,328636700200,90000,90000,90000,89900,4102
20250218,150300,328267597900,89900,90000,90000,89800,6936
20250218,150200,327643730300,89900,89900,90000,89800,3200
20250218,150100,327355993600,90000,89900,90000,89800,4732
20250218,150000,326930616100,89900,89800,89900,89700,3768
20250218,145900,326592260100,89900,90000,90000,89700,12411
20250218,145800,325477011200,90000,89900,90000,89900,11134
20250218,145700,324475056300,90000,89800,90000,89800,3626
20250218,145600,324148934900,89900,89900,89900,89800,11403
20250218,145500,323123911100,89800,89800,89900,89700,13131
20250218,145400,321944562600,89800,89700,89800,89500,7616
20250218,145300,321261595400,89600,89700,89700,89600,3169
20250218,145200,320977473900,89700,89700,89700,89500,3059
20250218,145100,320703352000,89600,89700,89700,89600,1416
20250218,145000,320576402100,89600,89700,89700,89500,2336
20250218,144900,320367049900,89700,89600,89800,89600,4382
20250218,144800,319974124900,89700,89600,89700,89600,6213
20250218,144700,319417020200,89600,89500,89700,89500,2357
20250218,144600,319205814700,89600,89700,89700,89500,2699
20250218,144500,318963882800,89600,89600,89700,89500,2860
20250218,144400,318707581600,89600,89500,89700,89500,3704
20250218,144300,318375690200,89500,89600,89700,89500,9226
20250218,144200,317549005900,89600,89400,89600,89400,2575
20250218,144100,317318412000,89500,89500,89600,89400,1732
20250218,144000,317163419700,89500,89500,89600,89500,2116
20250218,143900,316973970800,89500,89600,89600,89400,5704
20250218,143800,316463509000,89600,89600,89600,89500,1568
20250218,143700,316323122400,89500,89600,89700,89500,7813
20250218,143600,315623229600,89600,89400,89600,89400,2272
20250218,143500,315419891800,89400,89500,89600,89400,1320
20250218,143400,315301799000,89500,89600,89700,89400,3709
20250218,143300,314969743100,89700,89500,89700,89400,7234
20250218,143200,314321564300,89600,89600,89700,89500,1679
20250218,143100,314171126800,89600,89500,89800,89500,7748
20250218,143000,313476898400,89500,89300,89600,89100,6619
20250218,142900,312886010300,89300,89500,89600,89200,5739
20250218,142800,312373238700,89400,89500,89600,89300,4450
20250218,142700,311975131500,89600,89600,89700,89400,4509
20250218,142600,311571304000,89600,89700,89700,89500,3511
20250218,142500,311256563600,89700,89700,89800,89500,3387
20250218,142400,310952841300,89700,89500,89800,89400,7119
20250218,142300,310315053000,89600,89600,89700,89400,5798
20250218,142200,309795934000,89600,89600,89700,89500,5275
20250218,142100,309323400100,89600,89800,89800,89500,4543
20250218,142000,308916194000,89600,89900,90000,89600,11287
20250218,141900,307903158900,89900,89900,90000,89800,2934
20250218,141800,307639271100,89900,90000,90000,89900,5438
20250218,141700,307149981400,90000,89900,90000,89800,3172
20250218,141600,306864753600,90000,89900,90000,89800,8516
20250218,141500,306098459700,89900,89900,90000,89800,5897
20250218,141400,305567977500,89900,89800,90000,89700,15523
20250218,141300,304172890700,89800,89900,89900,89700,2695
20250218,141200,303930857100,89900,89800,89900,89700,3518
20250218,141100,303614748600,89900,89600,89900,89600,12451
20250218,141000,302496953900,89700,89600,89700,89600,2171
20250218,140900,302302291600,89600,89700,89700,89600,3033
20250218,140800,302030298700,89700,89600,89700,89600,4157
20250218,140700,301657445700,89600,89600,89700,89500,1344
20250218,140600,301536967100,89600,89600,89800,89500,6143
20250218,140500,300986370500,89500,89700,89700,89500,2949
20250218,140400,300722158500,89700,89800,89900,89600,5187
20250218,140300,300256650400,89900,89600,89900,89600,18257
20250218,140200,298617885000,89700,89300,89700,89300,9165
20250218,140100,297797470500,89400,89400,89500,89300,4376
20250218,140000,297406341500,89500,89500,89600,89400,2776
20250218,135900,297157855500,89500,89500,89600,89400,8675
20250218,135800,296381362300,89400,89300,89400,89300,7578
20250218,135700,295704074900,89300,89400,89500,89300,7014
20250218,135600,295077122800,89500,89300,89500,89200,11012
20250218,135500,294093046000,89300,89300,89400,89200,8202
20250218,135400,293360546100,89300,89100,89300,89100,5195
20250218,135300,292897151900,89100,88900,89100,88900,9425
20250218,135200,292058062200,88900,88800,89000,88800,4218
20250218,135100,291683116400,88800,88800,88900,88700,4463
20250218,135000,291286636800,88800,88800,88900,88700,2674
20250218,134900,291049303700,88900,88800,88900,88700,4057
20250218,134800,290688989800,88800,88700,88800,88700,923
20250218,134700,290607061100,88800,88800,88900,88700,1731
20250218,134600,290453318800,88900,88700,88900,88700,1598
20250218,134500,290311408200,88800,88800,88900,88600,2539
20250218,134400,290086049700,88900,88600,88900,88600,4048
20250218,134300,289726746900,88600,88700,88700,88600,1539
20250218,134200,289590340700,88600,88700,88700,88500,751
20250218,134100,289523810400,88500,88500,88700,88500,797
20250218,134000,289453207700,88500,88600,88700,88500,943
20250218,133900,289369664100,88700,88800,88900,88500,2918
20250218,133800,289110675900,88900,88900,88900,88800,2152
20250218,133700,288919499800,88900,88800,88900,88700,6833
20250218,133600,288312470800,88800,88700,88800,88700,2067
20250218,133500,288129006900,88700,88800,88800,88700,2555
20250218,133400,287902305400,88800,88400,88800,88400,15069
20250218,133300,286566928000,88500,88300,88500,88300,3610
20250218,133200,286247811500,88300,88300,88400,88200,691
20250218,133100,286186799200,88300,88400,88400,88300,3889
20250218,133000,285843285000,88400,88400,88400,88300,1067
20250218,132900,285749025400,88400,88400,88400,88300,1201
20250218,132800,285642948100,88400,88400,88400,88300,683
20250218,132700,285582592700,88300,88200,88400,88200,1830
20250218,132600,285421013200,88300,88300,88300,88200,1777
20250218,132500,285264191900,88300,88200,88300,88100,7185
20250218,132400,284630325800,88200,88200,88300,88100,1821
20250218,132300,284469685700,88200,88300,88300,88200,1229
20250218,132200,284361258600,88300,88000,88300,88000,4039
20250218,132100,284005154100,88000,88000,88100,88000,1079
20250218,132000,283910131600,88000,88000,88000,87900,2956
20250218,131900,283650063100,88000,87900,88000,87900,1768
20250218,131800,283494557500,88000,88000,88100,87800,2162
20250218,131700,283304396000,88000,88000,88100,87900,7627
20250218,131600,282633341600,87900,87900,88000,87800,1252
20250218,131500,282523286000,88000,87900,88000,87700,6903
20250218,131400,281917321700,87900,88000,88100,87800,4003
20250218,131300,281565196600,88000,88100,88100,88000,1290
20250218,131200,281451631300,88100,88100,88100,88000,1144
20250218,131100,281350924100,88100,88100,88200,88000,2385
20250218,131000,281140908100,88100,88100,88200,88000,1422
20250218,130900,281015616000,88100,88200,88300,88000,1523
20250218,130800,280881424200,88200,88200,88300,88100,1462
20250218,130700,280752484500,88200,88200,88300,88200,1081
20250218,130600,280657114800,88200,88200,88300,88200,1358
20250218,130500,280537290200,88300,88300,88300,88200,2126
20250218,130400,280349677300,88200,87900,88200,87800,6465
20250218,130300,279781068700,87800,87900,88000,87800,2738
20250218,130200,279540398200,87900,87900,88100,87900,3891
20250218,130100,279198146200,87900,88100,88200,87900,6385
20250218,130000,278636012500,88200,88300,88300,88100,2125
20250218,125900,278448617500,88200,88100,88300,88100,2184
20250218,125800,278256046500,88200,88200,88300,88100,1347
20250218,125700,278137208100,88300,88200,88300,88200,601
20250218,125600,278084171700,88200,88200,88300,88000,5924
20250218,125500,277562266900,88200,88200,88300,88100,818
20250218,125400,277490132300,88100,88400,88400,88100,4460
20250218,125300,277096609500,88400,88300,88400,88300,720
20250218,125200,277032988900,88400,88200,88400,88200,1056
20250218,125100,276939741700,88300,88400,88400,88200,1471
20250218,125000,276809888500,88400,88300,88400,88200,4877
20250218,124900,276379279800,88300,88300,88300,88200,899
20250218,124800,276299970800,88200,88200,88300,88200,2055
20250218,124700,276118699600,88300,88200,88300,88200,952
20250218,124600,276034695100,88300,88300,88300,88200,1261
20250218,124500,275923459800,88200,88200,88300,88200,2396
20250218,124400,275712100700,88200,88400,88400,88200,1325
20250218,124300,275595081600,88300,88300,88400,88200,574
20250218,124200,275544373900,88300,88500,88500,88200,1900
20250218,124100,275376562600,88500,88500,88600,88400,974
20250218,124000,275290378500,88500,88500,88600,88400,1954
20250218,123900,275117510900,88500,88500,88700,88400,3638
20250218,123800,274795519400,88400,88500,88600,88400,945
20250218,123700,274711861100,88500,88500,88600,88400,1683
20250218,123600,274562879500,88500,88500,88600,88400,1168
20250218,123500,274459481000,88600,88500,88600,88400,1336
20250218,123400,274341243200,88500,88400,88500,88300,1777
20250218,123300,274184077000,88500,88400,88500,88300,1694
20250218,123200,274034366000,88400,88400,88400,88300,1046
20250218,123100,273941931700,88400,88400,88400,88300,732
20250218,123000,273877248500,88400,88300,88400,88300,905
20250218,122900,273797309700,88300,88500,88500,88300,2609
20250218,122800,273566641900,88500,88500,88500,88400,653
20250218,122700,273508867400,88400,88500,88500,88400,940
20250218,122600,273425681500,88400,88500,88600,88400,2096
20250218,122500,273240278300,88500,88700,88700,88500,1492
20250218,122400,273108050700,88700,88600,88700,88600,1167
20250218,122300,273004555100,88700,88600,88700,88500,3081
20250218,122200,272731498500,88500,88400,88700,88400,7153
20250218,122100,272098245300,88400,88400,88400,88300,991
20250218,122000,272010697200,88300,88400,88400,88300,991
20250218,121900,271923173000,88300,88400,88400,88300,859
20250218,121800,271847298000,88300,88500,88500,88300,6611
20250218,121700,271262945000,88500,88500,88500,88400,1166
20250218,121600,271159769600,88400,88500,88500,88400,558
20250218,121500,271110399900,88400,88400,88500,88400,703
20250218,121400,271048209000,88400,88500,88600,88400,1609
20250218,121300,270905813800,88500,88500,88500,88400,1896
20250218,121200,270738050100,88500,88400,88500,88400,835
20250218,121100,270664200500,88500,88500,88500,88400,907
20250218,121000,270583937000,88500,88400,88500,88300,3711
20250218,120900,270255799800,88400,88300,88400,88200,2378
20250218,120800,270045770900,88300,88200,88300,88200,1399
20250218,120700,269922340000,88200,88300,88300,88200,1447
20250218,120600,269794660700,88300,88300,88300,88100,1796
20250218,120500,269636148400,88300,88300,88300,88200,1115
20250218,120400,269537742600,88300,88200,88300,88100,1963
20250218,120300,269364611300,88200,88100,88200,88100,567
20250218,120200,269314633600,88200,88000,88200,87900,4422
20250218,120100,268925218900,87900,88000,88100,87900,1523
20250218,120000,268791221600,88000,88000,88100,87900,2613
20250218,115900,268561276600,88000,88100,88100,88000,1200
20250218,115800,268455638100,88100,88200,88200,88000,1378
20250218,115700,268334218100,88100,88200,88300,88100,1037
20250218,115600,268242764500,88300,88100,88300,88100,1783
20250218,115500,268085549000,88200,88200,88300,88100,1817
20250218,115400,267925315100,88200,88200,88300,88100,2203
20250218,115300,267731046100,88200,88200,88300,88100,649
20250218,115200,267673799900,88200,88300,88300,88100,808
20250218,115100,267602515400,88300,88000,88300,87900,3562
20250218,115000,267288439600,88000,88000,88000,87900,983
20250218,114900,267201976300,88000,88100,88100,87900,5094
20250218,114800,266753727300,88100,88100,88200,88000,1427
20250218,114700,266628000400,88200,88200,88200,88100,549
20250218,114600,266579611500,88100,88100,88200,88100,752
20250218,114500,266513319400,88200,88300,88300,88000,1354
20250218,114400,266394004400,88300,88200,88300,88100,1462
20250218,114300,266265036700,88200,88200,88200,88000,2178
20250218,114200,266073149300,88200,88300,88300,88100,1614
20250218,114100,265930788200,88200,88100,88300,88000,4240
20250218,114000,265557168700,88200,88100,88200,88000,3224
20250218,113900,265273353400,88000,88200,88300,88000,1863
20250218,113800,265109106000,88300,88100,88300,88100,2451
20250218,113700,264892915700,88200,88100,88300,88100,3904
20250218,113600,264548546500,88100,87800,88200,87800,3010
20250218,113500,264283765400,87800,88000,88000,87800,1899
20250218,113400,264116872000,87900,87900,88100,87800,3159
20250218,113300,263839166800,88000,88300,88300,87900,8184
20250218,113200,263118183000,88200,88100,88300,88000,1935
20250218,113100,262947604400,88000,88000,88200,88000,3410
20250218,113000,262647346700,87900,87800,88000,87800,3275
20250218,112900,262359517100,87900,87900,88000,87800,5778
20250218,112800,261851533400,87900,87900,88000,87800,1745
20250218,112700,261698087200,88000,88000,88000,87800,9658
20250218,112600,260848926100,88100,87800,88100,87800,3193
20250218,112500,260568032800,87900,87800,88000,87700,4318
20250218,112400,260188662900,87800,87600,88000,87500,11965
20250218,112300,259139614900,87500,87500,87600,87400,18582
20250218,112200,257513316000,87500,87800,87900,87500,10760
20250218,112100,256570050500,87800,87900,87900,87700,8993
20250218,112000,255781085700,87800,87700,88100,87700,7808
20250218,111900,255095060200,87700,88100,88300,87700,35879
20250218,111800,251939256300,88200,88200,88400,88100,6846
20250218,111700,251335238600,88200,88400,88500,88200,11703
20250218,111600,250301826700,88500,89100,89100,88400,10415
20250218,111500,249377874500,89100,89000,89100,89000,2062
20250218,111400,249194258800,89000,88900,89100,88900,6097
20250218,111300,248651726700,88900,88900,89000,88800,6373
20250218,111200,248085046800,88900,88900,88900,88800,2108
20250218,111100,247897762800,88900,88600,88900,88500,2182
20250218,111000,247704175100,88700,88500,88700,88500,5798
20250218,110900,247190826800,88600,88800,88900,88500,7783
20250218,110800,246500959800,88800,88800,89000,88700,5564
20250218,110700,246006651500,88800,88800,88800,88600,2937
20250218,110600,245745988900,88700,88700,88700,88600,1721
20250218,110500,245593371000,88700,88700,88700,88600,1794
20250218,110400,245434318700,88700,88500,88700,88500,3678
20250218,110300,245108383400,88600,88900,89000,88500,9801
20250218,110200,244238661100,88900,88700,88900,88700,5184
20250218,110100,243778155800,88700,88700,88800,88700,1802
20250218,110000,243618202000,88800,88700,88800,88700,1357
20250218,105900,243497766600,88800,88500,88800,88500,4050
20250218,105800,243138523000,88600,88700,88700,88500,4211
20250218,105700,242765486200,88600,88600,88800,88400,5109
20250218,105600,242312750500,88500,88600,88700,88300,25632
20250218,105500,240044329100,88700,88900,89100,88600,12706
20250218,105400,238917001400,88900,89100,89100,88900,3152
20250218,105300,238636479800,89000,89000,89100,88900,4238
20250218,105200,238259371200,89000,89000,89100,88900,2218
20250218,105100,238061997400,89000,88900,89100,88900,3246
20250218,105000,237773136200,88900,88900,89000,88700,4993
20250218,104900,237329787900,88800,89000,89000,88800,20542
20250218,104800,235502735800,89000,89200,89400,89000,12722
20250218,104700,234368849200,89300,89200,89400,89200,5303
20250218,104600,233895432700,89300,89100,89400,89100,4451
20250218,104500,233498257500,89100,89500,89500,89000,12661
20250218,104400,232368543600,89500,89300,89500,89300,3893
20250218,104300,232020612000,89300,89500,89500,89300,3146
20250218,104200,231739403900,89500,89500,89500,89300,2621
20250218,104100,231505143200,89500,89600,89600,89400,3607
20250218,104000,231182481600,89600,89300,89600,89300,5946
20250218,103900,230650372300,89300,89200,89400,89200,3119
20250218,103800,230371949700,89100,89200,89400,89100,3356
20250218,103700,230072594700,89200,89100,89200,88900,12615
20250218,103600,228949578100,89000,89300,89400,89000,27089
20250218,103500,226534922100,89200,89300,89500,89200,15731
20250218,103400,225129380600,89200,89700,89700,89100,24009
20250218,103300,222983930800,89700,89800,89800,89600,4859
20250218,103200,222548166800,89700,89800,89800,89600,8795
20250218,103100,221759160300,89700,90000,90000,89700,8089
20250218,103000,221032618900,89900,90100,90200,89900,9009
20250218,102900,220221385000,90100,90300,90300,90100,9751
20250218,102800,219341383100,90300,90100,90300,90000,10238
20250218,102700,218417683700,90100,89900,90200,89800,4098
20250218,102600,218048990600,89800,90100,90200,89800,18199
20250218,102500,216410069600,90100,90000,90100,90000,3654
20250218,102400,216080925300,90000,89900,90100,89800,11926
20250218,102300,215007728100,89800,89700,89900,89600,3868
20250218,102200,214660440500,89700,89700,89800,89600,6518
20250218,102100,214075731400,89700,89800,90000,89700,9631
20250218,102000,213210079500,89900,89800,90000,89800,7156
20250218,101900,212566764000,89900,89700,89900,89700,2320
20250218,101800,212358317300,89800,89700,89900,89600,3112
20250218,101700,212079064200,89700,89500,89700,89400,3565
20250218,101600,211759883000,89400,89900,89900,89400,18817
20250218,101500,210074084000,89900,89600,89900,89500,8072
20250218,101400,209350397900,89600,89600,89600,89500,6130
20250218,101300,208801420600,89600,89500,89700,89400,9290
20250218,101200,207969776300,89500,89500,89700,89300,14261
20250218,101100,206693623400,89600,90100,90100,89500,14273
20250218,101000,205412488500,90100,89800,90100,89800,7942
20250218,100900,204697672800,89900,90400,90500,89900,22074
20250218,100800,202708127400,90400,90200,90400,90100,9202
20250218,100700,201877702100,90300,90700,90800,90200,23022
20250218,100600,199795616900,90700,90300,90700,90200,46533
20250218,100500,195584527800,90300,89900,90400,89900,67629
20250218,100400,189485698800,89900,90000,90000,89800,8015
20250218,100300,188765079900,90000,89700,90000,89700,13968
20250218,100200,187509025300,89800,89500,89900,89500,11496
20250218,100100,186477210500,89600,89400,89600,89300,7206
20250218,100000,185832865300,89300,89600,89700,89300,6431
20250218,095900,185256995200,89600,89900,89900,89600,14415
20250218,095800,183962591900,89900,89600,89900,89600,27504
20250218,095700,181492075100,89700,89600,89700,89600,7896
20250218,095600,180784204300,89700,89600,89700,89600,5005
20250218,095500,180335608400,89600,89300,89700,89300,6678
20250218,095400,179737767000,89400,89300,89400,89100,5009
20250218,095300,179290862300,89400,89500,89600,89200,5438
20250218,095200,178805011400,89500,89400,89700,89300,11825
20250218,095100,177746599100,89400,89100,89500,89100,9597
20250218,095000,176889664900,89100,89200,89300,89100,7236
20250218,094900,176244116500,89200,89100,89300,88900,16848
20250218,094800,174743058200,89100,89100,89300,89000,10055
20250218,094700,173846632600,89200,89100,89300,89000,7422
20250218,094600,173185248200,89100,89600,89800,89000,21810
20250218,094500,171237174100,89600,89700,89900,89600,17209
20250218,094400,169692430500,89700,89700,89800,89600,19354
20250218,094300,167955375400,89700,89500,89800,89200,46255
20250218,094200,163817557100,89500,89100,89500,89100,23425
20250218,094100,161725439300,89200,88800,89200,88800,28110
20250218,094000,159222847100,88900,88800,89000,88700,13305
20250218,093900,158040334900,88800,88700,88900,88700,8623
20250218,093800,157274525500,88800,88400,88800,88400,14852
20250218,093700,155958046700,88500,88400,88600,88400,6962
20250218,093600,155342034000,88400,88000,88400,87800,11883
20250218,093500,154295211800,88000,88300,88400,88000,8631
20250218,093400,153534098900,88300,88000,88500,87900,11978
20250218,093300,152476305800,88000,87700,88100,87600,12341
20250218,093200,151392034300,87700,87800,88000,87600,16204
20250218,093100,149970481600,87900,87800,88000,87700,18757
20250218,093000,148323124700,87800,87900,88400,87800,18579
20250218,092900,146686214000,87900,88400,88800,87900,18586
20250218,092800,145044567800,88400,89100,89100,88200,26222
20250218,092700,142717770300,89000,89000,89200,88600,27505
20250218,092600,140270884300,89100,88800,89100,88700,39369
20250218,092500,136771443200,88800,88400,88900,88400,25071
20250218,092400,134548169200,88400,88200,88500,88100,22635
20250218,092300,132548786500,88200,88300,88400,88000,12609
20250218,092200,131437212900,88400,87700,88500,87500,19336
20250218,092100,129735045200,87700,88000,88200,87600,23400
20250218,092000,127680326800,88000,88400,88500,88000,21965
20250218,091900,125742787000,88300,88000,88400,87900,20396
20250218,091800,123943254100,87900,87500,88200,87300,46226
20250218,091700,119887295000,87500,87500,87700,87200,31769
20250218,091600,117110448800,87600,88000,88100,87400,54839
20250218,091500,112302946500,87900,88200,88400,87500,56990
20250218,091400,107293221400,88300,88300,88700,88100,31227
20250218,091300,104533991600,88300,89000,89100,88000,60515
20250218,091200,99180201200,88900,89900,90000,88700,75238
20250218,091100,92466441900,89900,90400,90500,89700,44344
20250218,091000,88475495200,90400,90100,90600,90100,43165
20250218,090900,84575576000,90100,89500,90600,89500,56353
20250218,090800,79490135500,89500,90100,90300,89400,49710
20250218,090700,75030064200,90200,90400,90400,89800,32327
20250218,090600,72117450600,90400,90600,90800,89700,54228
20250218,090500,67220915300,90600,89700,91100,89300,103734
20250218,090400,57858191100,89600,90600,90800,89600,70499
20250218,090300,51487184300,90600,89600,91000,89500,136992
20250218,090200,39104133500,89600,90300,90400,89500,82685
20250218,090100,31673922400,90300,88700,90400,87700,149563
20250218,090000,18267236100,88700,86800,89500,86800,207564