KissMeData/064350/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,194600,180677446000,87000,87000,87000,87000,40223
20250220,194500,180677446000,87000,87000,87000,87000,0
20250220,194400,180677446000,87000,87000,87000,87000,0
20250220,194300,180677446000,87000,87000,87000,87000,0
20250220,194200,180677446000,87000,87000,87000,87000,0
20250220,194100,180677446000,87000,87000,87000,87000,0
20250220,194000,180677446000,87000,87000,87000,87000,0
20250220,193900,180677446000,87000,87000,87000,87000,0
20250220,193800,180677446000,87000,87000,87000,87000,0
20250220,193700,180677446000,87000,87000,87000,87000,0
20250220,193600,180677446000,87000,87000,87000,87000,0
20250220,193500,180677446000,87000,87000,87000,87000,0
20250220,193400,180677446000,87000,87000,87000,87000,0
20250220,193300,180677446000,87000,87000,87000,87000,0
20250220,193200,180677446000,87000,87000,87000,87000,0
20250220,193100,180677446000,87000,87000,87000,87000,0
20250220,193000,180677446000,87000,87000,87000,87000,0
20250220,192900,180677446000,87000,87000,87000,87000,0
20250220,192800,180677446000,87000,87000,87000,87000,0
20250220,192700,180677446000,87000,87000,87000,87000,0
20250220,192600,180677446000,87000,87000,87000,87000,0
20250220,192500,180677446000,87000,87000,87000,87000,0
20250220,192400,180677446000,87000,87000,87000,87000,0
20250220,192300,180677446000,87000,87000,87000,87000,0
20250220,192200,180677446000,87000,87000,87000,87000,0
20250220,192100,180677446000,87000,87000,87000,87000,0
20250220,192000,180677446000,87000,87000,87000,87000,0
20250220,191900,180677446000,87000,87000,87000,87000,0
20250220,191800,180677446000,87000,87000,87000,87000,0
20250220,191700,180677446000,87000,87000,87000,87000,0
20250220,191600,180677446000,87000,87000,87000,87000,40223
20250220,191500,180677446000,87000,87000,87000,87000,0
20250220,191400,180677446000,87000,87000,87000,87000,0
20250220,191300,180677446000,87000,87000,87000,87000,0
20250220,191200,180677446000,87000,87000,87000,87000,0
20250220,191100,180677446000,87000,87000,87000,87000,0
20250220,191000,180677446000,87000,87000,87000,87000,0
20250220,190900,180677446000,87000,87000,87000,87000,0
20250220,190800,180677446000,87000,87000,87000,87000,0
20250220,190700,180677446000,87000,87000,87000,87000,0
20250220,190600,180677446000,87000,87000,87000,87000,0
20250220,190500,180677446000,87000,87000,87000,87000,0
20250220,190400,180677446000,87000,87000,87000,87000,0
20250220,190300,180677446000,87000,87000,87000,87000,0
20250220,190200,180677446000,87000,87000,87000,87000,0
20250220,190100,180677446000,87000,87000,87000,87000,0
20250220,190000,180677446000,87000,87000,87000,87000,0
20250220,185900,180677446000,87000,87000,87000,87000,0
20250220,185800,180677446000,87000,87000,87000,87000,0
20250220,185700,180677446000,87000,87000,87000,87000,0
20250220,185600,180677446000,87000,87000,87000,87000,0
20250220,185500,180677446000,87000,87000,87000,87000,0
20250220,185400,180677446000,87000,87000,87000,87000,0
20250220,185300,180677446000,87000,87000,87000,87000,0
20250220,185200,180677446000,87000,87000,87000,87000,0
20250220,185100,180677446000,87000,87000,87000,87000,0
20250220,185000,180677446000,87000,87000,87000,87000,0
20250220,184900,180677446000,87000,87000,87000,87000,0
20250220,184800,180677446000,87000,87000,87000,87000,0
20250220,184700,180677446000,87000,87000,87000,87000,0
20250220,184600,180677446000,87000,87000,87000,87000,40223
20250220,184500,180677446000,87000,87000,87000,87000,0
20250220,184400,180677446000,87000,87000,87000,87000,0
20250220,184300,180677446000,87000,87000,87000,87000,0
20250220,184200,180677446000,87000,87000,87000,87000,0
20250220,184100,180677446000,87000,87000,87000,87000,0
20250220,184000,180677446000,87000,87000,87000,87000,0
20250220,183900,180677446000,87000,87000,87000,87000,0
20250220,183800,180677446000,87000,87000,87000,87000,0
20250220,183700,180677446000,87000,87000,87000,87000,0
20250220,183600,180677446000,87000,87000,87000,87000,0
20250220,183500,180677446000,87000,87000,87000,87000,0
20250220,183400,180677446000,87000,87000,87000,87000,0
20250220,183300,180677446000,87000,87000,87000,87000,0
20250220,183200,180677446000,87000,87000,87000,87000,0
20250220,183100,180677446000,87000,87000,87000,87000,0
20250220,183000,180677446000,87000,87000,87000,87000,0
20250220,182900,180677446000,87000,87000,87000,87000,0
20250220,182800,180677446000,87000,87000,87000,87000,0
20250220,182700,180677446000,87000,87000,87000,87000,0
20250220,182600,180677446000,87000,87000,87000,87000,0
20250220,182500,180677446000,87000,87000,87000,87000,0
20250220,182400,180677446000,87000,87000,87000,87000,0
20250220,182300,180677446000,87000,87000,87000,87000,0
20250220,182200,180677446000,87000,87000,87000,87000,0
20250220,182100,180677446000,87000,87000,87000,87000,0
20250220,182000,180677446000,87000,87000,87000,87000,0
20250220,181900,180677446000,87000,87000,87000,87000,0
20250220,181800,180677446000,87000,87000,87000,87000,0
20250220,181700,180677446000,87000,87000,87000,87000,0
20250220,181600,180677446000,87000,87000,87000,87000,40223
20250220,181500,180677446000,87000,87000,87000,87000,0
20250220,181400,180677446000,87000,87000,87000,87000,0
20250220,181300,180677446000,87000,87000,87000,87000,0
20250220,181200,180677446000,87000,87000,87000,87000,0
20250220,181100,180677446000,87000,87000,87000,87000,0
20250220,181000,180677446000,87000,87000,87000,87000,0
20250220,180900,180677446000,87000,87000,87000,87000,0
20250220,180800,180677446000,87000,87000,87000,87000,0
20250220,180700,180677446000,87000,87000,87000,87000,0
20250220,180600,180677446000,87000,87000,87000,87000,0
20250220,180500,180677446000,87000,87000,87000,87000,0
20250220,180400,180677446000,87000,87000,87000,87000,0
20250220,180300,180677446000,87000,87000,87000,87000,0
20250220,180200,180677446000,87000,87000,87000,87000,0
20250220,180100,180677446000,87000,87000,87000,87000,0
20250220,180000,180677446000,87000,87000,87000,87000,0
20250220,175900,180677446000,87000,87000,87000,87000,0
20250220,175800,180677446000,87000,87000,87000,87000,0
20250220,175700,180677446000,87000,87000,87000,87000,0
20250220,175600,180677446000,87000,87000,87000,87000,0
20250220,175500,180677446000,87000,87000,87000,87000,0
20250220,175400,180677446000,87000,87000,87000,87000,0
20250220,175300,180677446000,87000,87000,87000,87000,0
20250220,175200,180677446000,87000,87000,87000,87000,0
20250220,175100,180677446000,87000,87000,87000,87000,0
20250220,175000,180677446000,87000,87000,87000,87000,0
20250220,174900,180677446000,87000,87000,87000,87000,0
20250220,174800,180677446000,87000,87000,87000,87000,0
20250220,174700,180677446000,87000,87000,87000,87000,0
20250220,174600,180677446000,87000,87000,87000,87000,40223
20250220,174500,180677446000,87000,87000,87000,87000,0
20250220,174400,180677446000,87000,87000,87000,87000,0
20250220,174300,180677446000,87000,87000,87000,87000,0
20250220,174200,180677446000,87000,87000,87000,87000,0
20250220,174100,180677446000,87000,87000,87000,87000,0
20250220,174000,180677446000,87000,87000,87000,87000,0
20250220,173900,180677446000,87000,87000,87000,87000,0
20250220,173800,180677446000,87000,87000,87000,87000,0
20250220,173700,180677446000,87000,87000,87000,87000,0
20250220,173600,180677446000,87000,87000,87000,87000,0
20250220,173500,180677446000,87000,87000,87000,87000,0
20250220,173400,180677446000,87000,87000,87000,87000,0
20250220,173300,180677446000,87000,87000,87000,87000,0
20250220,173200,180677446000,87000,87000,87000,87000,0
20250220,173100,180677446000,87000,87000,87000,87000,0
20250220,173000,180677446000,87000,87000,87000,87000,0
20250220,172900,180677446000,87000,87000,87000,87000,0
20250220,172800,180677446000,87000,87000,87000,87000,0
20250220,172700,180677446000,87000,87000,87000,87000,0
20250220,172600,180677446000,87000,87000,87000,87000,0
20250220,172500,180677446000,87000,87000,87000,87000,0
20250220,172400,180677446000,87000,87000,87000,87000,0
20250220,172300,180677446000,87000,87000,87000,87000,0
20250220,172200,180677446000,87000,87000,87000,87000,0
20250220,172100,180677446000,87000,87000,87000,87000,0
20250220,172000,180677446000,87000,87000,87000,87000,0
20250220,171900,180677446000,87000,87000,87000,87000,0
20250220,171800,180677446000,87000,87000,87000,87000,0
20250220,171700,180677446000,87000,87000,87000,87000,0
20250220,171600,180677446000,87000,87000,87000,87000,40223
20250220,171500,180677446000,87000,87000,87000,87000,0
20250220,171400,180677446000,87000,87000,87000,87000,0
20250220,171300,180677446000,87000,87000,87000,87000,0
20250220,171200,180677446000,87000,87000,87000,87000,0
20250220,171100,180677446000,87000,87000,87000,87000,0
20250220,171000,180677446000,87000,87000,87000,87000,0
20250220,170900,180677446000,87000,87000,87000,87000,0
20250220,170800,180677446000,87000,87000,87000,87000,0
20250220,170700,180677446000,87000,87000,87000,87000,0
20250220,170600,180677446000,87000,87000,87000,87000,0
20250220,170500,180677446000,87000,87000,87000,87000,0
20250220,170400,180677446000,87000,87000,87000,87000,0
20250220,170300,180677446000,87000,87000,87000,87000,0
20250220,170200,180677446000,87000,87000,87000,87000,0
20250220,170100,180677446000,87000,87000,87000,87000,0
20250220,170000,180677446000,87000,87000,87000,87000,0
20250220,165900,180677446000,87000,87000,87000,87000,0
20250220,165800,180677446000,87000,87000,87000,87000,0
20250220,165700,180677446000,87000,87000,87000,87000,0
20250220,165600,180677446000,87000,87000,87000,87000,0
20250220,165500,180677446000,87000,87000,87000,87000,0
20250220,165400,180677446000,87000,87000,87000,87000,0
20250220,165300,180677446000,87000,87000,87000,87000,0
20250220,165200,180677446000,87000,87000,87000,87000,0
20250220,165100,180677446000,87000,87000,87000,87000,0
20250220,165000,180677446000,87000,87000,87000,87000,0
20250220,164900,180677446000,87000,87000,87000,87000,0
20250220,164800,180677446000,87000,87000,87000,87000,0
20250220,164700,180677446000,87000,87000,87000,87000,0
20250220,164600,180677446000,87000,87000,87000,87000,40223
20250220,164500,180677446000,87000,87000,87000,87000,0
20250220,164400,180677446000,87000,87000,87000,87000,0
20250220,164300,180677446000,87000,87000,87000,87000,0
20250220,164200,180677446000,87000,87000,87000,87000,0
20250220,164100,180677446000,87000,87000,87000,87000,0
20250220,164000,180677446000,87000,87000,87000,87000,0
20250220,163900,180677446000,87000,87000,87000,87000,0
20250220,163800,180677446000,87000,87000,87000,87000,0
20250220,163700,180677446000,87000,87000,87000,87000,0
20250220,163600,180677446000,87000,87000,87000,87000,0
20250220,163500,180677446000,87000,87000,87000,87000,0
20250220,163400,180677446000,87000,87000,87000,87000,0
20250220,163300,180677446000,87000,87000,87000,87000,0
20250220,163200,180677446000,87000,87000,87000,87000,0
20250220,163100,180677446000,87000,87000,87000,87000,0
20250220,163000,180677446000,87000,87000,87000,87000,0
20250220,162900,180677446000,87000,87000,87000,87000,0
20250220,162800,180677446000,87000,87000,87000,87000,0
20250220,162700,180677446000,87000,87000,87000,87000,0
20250220,162600,180677446000,87000,87000,87000,87000,0
20250220,162500,180677446000,87000,87000,87000,87000,0
20250220,162400,180677446000,87000,87000,87000,87000,0
20250220,162300,180677446000,87000,87000,87000,87000,0
20250220,162200,180677446000,87000,87000,87000,87000,0
20250220,162100,180677446000,87000,87000,87000,87000,0
20250220,162000,180677446000,87000,87000,87000,87000,0
20250220,161900,180677446000,87000,87000,87000,87000,0
20250220,161800,180677446000,87000,87000,87000,87000,0
20250220,161700,180677446000,87000,87000,87000,87000,0
20250220,161600,180677446000,87000,87000,87000,87000,40223
20250220,161500,180677446000,87000,87000,87000,87000,0
20250220,161400,180677446000,87000,87000,87000,87000,0
20250220,161300,180677446000,87000,87000,87000,87000,0
20250220,161200,180677446000,87000,87000,87000,87000,0
20250220,161100,180677446000,87000,87000,87000,87000,0
20250220,161000,180677446000,87000,87000,87000,87000,0
20250220,160900,180677446000,87000,87000,87000,87000,0
20250220,160800,180677446000,87000,87000,87000,87000,0
20250220,160700,180677446000,87000,87000,87000,87000,0
20250220,160600,180677446000,87000,87000,87000,87000,0
20250220,160500,180677446000,87000,87000,87000,87000,0
20250220,160400,180677446000,87000,87000,87000,87000,0
20250220,160300,180677446000,87000,87000,87000,87000,0
20250220,160200,180677446000,87000,87000,87000,87000,0
20250220,160100,180677446000,87000,87000,87000,87000,0
20250220,160000,180677446000,87000,87000,87000,87000,0
20250220,155900,180677446000,87000,87000,87000,87000,0
20250220,155800,180677446000,87000,87000,87000,87000,0
20250220,155700,180677446000,87000,87000,87000,87000,0
20250220,155600,180677446000,87000,87000,87000,87000,0
20250220,155500,180677446000,87000,87000,87000,87000,0
20250220,155400,180677446000,87000,87000,87000,87000,0
20250220,155300,180677446000,87000,87000,87000,87000,0
20250220,155200,180677446000,87000,87000,87000,87000,0
20250220,155100,180677446000,87000,87000,87000,87000,0
20250220,155000,180677446000,87000,87000,87000,87000,0
20250220,154900,180677446000,87000,87000,87000,87000,0
20250220,154800,180677446000,87000,87000,87000,87000,0
20250220,154700,180677446000,87000,87000,87000,87000,0
20250220,154600,180677446000,87000,87000,87000,87000,40223
20250220,154500,180677446000,87000,87000,87000,87000,0
20250220,154400,180677446000,87000,87000,87000,87000,0
20250220,154300,180677446000,87000,87000,87000,87000,0
20250220,154200,180677446000,87000,87000,87000,87000,0
20250220,154100,180677446000,87000,87000,87000,87000,0
20250220,154000,180677446000,87000,87000,87000,87000,0
20250220,153900,180677446000,87000,87000,87000,87000,0
20250220,153800,180677446000,87000,87000,87000,87000,0
20250220,153700,180677446000,87000,87000,87000,87000,0
20250220,153600,180677446000,87000,87000,87000,87000,0
20250220,153500,180677446000,87000,87000,87000,87000,0
20250220,153400,180677446000,87000,87000,87000,87000,0
20250220,153300,180677446000,87000,87000,87000,87000,0
20250220,153200,180677446000,87000,87000,87000,87000,0
20250220,153100,180677446000,87000,87000,87000,87000,0
20250220,153000,180677446000,87000,87000,87000,87000,40223
20250220,152900,177178045000,86700,86700,86700,86700,0
20250220,152800,177178045000,86700,86700,86700,86700,0
20250220,152700,177178045000,86700,86700,86700,86700,0
20250220,152600,177178045000,86700,86700,86700,86700,0
20250220,152500,177178045000,86700,86700,86700,86700,0
20250220,152400,177178045000,86700,86700,86700,86700,0
20250220,152300,177178045000,86700,86700,86700,86700,0
20250220,152200,177178045000,86700,86700,86700,86700,0
20250220,152100,177178045000,86700,86700,86700,86700,0
20250220,152000,177178045000,86700,86700,86700,86700,0
20250220,151900,177178045000,86700,86800,86900,86600,5218
20250220,151800,176725302000,86900,86800,86900,86800,1267
20250220,151700,176615258500,86800,86800,86900,86800,2605
20250220,151600,176388948600,86800,87000,87000,86800,6235
20250220,151500,175846909600,86900,86800,87000,86800,6910
20250220,151400,175246341800,86800,86900,86900,86800,2222
20250220,151300,175053284100,86900,86800,86900,86700,6213
20250220,151200,174514000300,86700,86800,86800,86700,1375
20250220,151100,174394708800,86800,86600,86800,86600,4604
20250220,151000,173995458200,86700,86500,86700,86500,4161
20250220,150900,173635079300,86500,86500,86600,86400,2033
20250220,150800,173459184700,86500,86500,86600,86400,2702
20250220,150700,173225406400,86600,86500,86600,86500,1641
20250220,150600,173083423800,86600,86500,86600,86400,3414
20250220,150500,172788179900,86400,86400,86500,86400,2247
20250220,150400,172593974500,86400,86600,86600,86300,4558
20250220,150300,172200103000,86500,86500,86600,86500,2285
20250220,150200,172002406100,86600,86500,86600,86400,3015
20250220,150100,171741660800,86600,86700,86700,86500,2855
20250220,150000,171494419700,86600,86500,86700,86300,3429
20250220,145900,171197965400,86500,86600,86600,86300,3772
20250220,145800,170871789700,86500,86400,86600,86400,3258
20250220,145700,170590081200,86400,86500,86500,86400,1983
20250220,145600,170418620900,86500,86400,86600,86400,5315
20250220,145500,169958892800,86500,86300,86500,86200,3071
20250220,145400,169693508600,86300,86200,86400,86200,2804
20250220,145300,169451587200,86300,86100,86300,86000,3459
20250220,145200,169153608500,86100,86300,86400,86000,8453
20250220,145100,168425248700,86300,86400,86400,86200,4394
20250220,145000,168046030500,86400,86600,86600,86300,8885
20250220,144900,167277620600,86600,86700,86700,86500,3272
20250220,144800,166994266200,86700,86600,86700,86500,2556
20250220,144700,166772884800,86500,86700,86700,86500,2185
20250220,144600,166583659900,86600,86700,87000,86400,4135
20250220,144500,166225534200,86700,86500,86700,86500,2325
20250220,144400,166024203600,86500,86600,87100,86500,6494
20250220,144300,165460697200,86700,86600,86800,86500,2921
20250220,144200,165207861000,86600,86800,86900,86500,3739
20250220,144100,164883729000,86700,86800,86900,86700,2883
20250220,144000,164633566200,86700,86700,86800,86600,2001
20250220,143900,164460106300,86600,86600,86700,86400,6292
20250220,143800,163915585300,86500,86700,86700,86500,3376
20250220,143700,163623410200,86600,86500,86700,86400,2524
20250220,143600,163405011200,86400,86700,86700,86400,4446
20250220,143500,163020249700,86700,86800,86800,86600,3294
20250220,143400,162734583000,86800,86800,86800,86700,2380
20250220,143300,162528116600,86800,86700,86800,86600,4782
20250220,143200,162113417200,86700,86800,86800,86600,2359
20250220,143100,161908818600,86800,86800,86800,86700,3306
20250220,143000,161621955000,86800,86600,86800,86500,6368
20250220,142900,161070446100,86500,86700,86700,86500,8750
20250220,142800,160313326300,86600,86800,86800,86600,5507
20250220,142700,159836088800,86800,86900,87000,86700,4009
20250220,142600,159488006300,86900,87000,87100,86900,1434
20250220,142500,159363247900,87000,87000,87100,86900,4315
20250220,142400,158987995700,86900,87000,87200,86800,9465
20250220,142300,158165275300,87000,87100,87100,86800,9447
20250220,142200,157343576200,87000,87200,87200,87000,5365
20250220,142100,156876371000,87200,87200,87300,87100,2646
20250220,142000,156645688800,87100,87300,87300,87100,1946
20250220,141900,156476106200,87200,87400,87400,87200,4816
20250220,141800,156055750400,87400,87400,87400,87200,1796
20250220,141700,155898899300,87400,87400,87400,87300,1673
20250220,141600,155752795000,87400,87500,87500,87300,4241
20250220,141500,155382134200,87400,87300,87500,87200,2496
20250220,141400,155163847300,87300,87400,87500,87200,3756
20250220,141300,154835762200,87300,87300,87400,87300,2240
20250220,141200,154640123300,87400,87400,87400,87200,2272
20250220,141100,154441762300,87300,87500,87500,87300,2345
20250220,141000,154236837600,87400,87500,87700,87400,4732
20250220,140900,153822563600,87500,87400,87500,87300,2900
20250220,140800,153569074200,87400,87400,87500,87200,1802
20250220,140700,153411613000,87400,87600,87700,87400,2694
20250220,140600,153175815000,87500,87500,87600,87400,2174
20250220,140500,152985541900,87500,87600,87600,87400,1848
20250220,140400,152823830400,87500,87700,87700,87500,3991
20250220,140300,152474131500,87700,87600,87700,87500,4204
20250220,140200,152105829400,87600,87600,87700,87500,5359
20250220,140100,151636419600,87600,87200,87600,87100,4272
20250220,140000,151263134100,87200,87400,87400,87100,2995
20250220,135900,151001807800,87300,87300,87400,87100,4320
20250220,135800,150624971200,87200,87300,87300,87100,5245
20250220,135700,150167553200,87200,87400,87400,87200,2918
20250220,135600,149912810600,87400,87400,87500,87200,3771
20250220,135500,149583428600,87400,87400,87600,87300,3084
20250220,135400,149313740200,87400,87400,87600,87300,4552
20250220,135300,148915615300,87400,87300,87400,87100,2793
20250220,135200,148671818500,87300,87500,87500,87100,8323
20250220,135100,147945004400,87500,87400,87500,87200,4920
20250220,135000,147515367700,87300,87600,87600,87000,10051
20250220,134900,146638912700,87600,88100,88100,87400,13643
20250220,134800,145442821100,88000,88400,88400,87900,6831
20250220,134700,144840982800,88300,88000,88300,88000,5074
20250220,134600,144393748800,88000,88200,88200,88000,2023
20250220,134500,144215475000,88200,88300,88400,88000,9737
20250220,134400,143357276000,88300,88300,88300,88200,3679
20250220,134300,143032522000,88300,88300,88300,88100,3248
20250220,134200,142746084000,88300,88500,88500,88100,8170
20250220,134100,142024397700,88400,88200,88500,88200,7916
20250220,134000,141324823300,88200,88200,88200,88100,3313
20250220,133900,141032729000,88200,88200,88200,88100,3396
20250220,133800,140733256800,88200,88100,88200,88000,3646
20250220,133700,140412027700,88100,88200,88200,87900,7120
20250220,133600,139784887600,88200,87900,88200,87900,5934
20250220,133500,139262090800,87900,87700,87900,87700,3991
20250220,133400,138911446700,87700,87800,87900,87600,7095
20250220,133300,138288981600,87900,87800,88000,87800,5772
20250220,133200,137781697600,87800,87900,87900,87700,8059
20250220,133100,137074311000,87900,88100,88200,87700,11857
20250220,133000,136031619500,88100,88000,88300,88000,13011
20250220,132900,134884638000,88000,88600,88600,88000,11915
20250220,132800,133833152700,88600,88600,88800,88500,35983
20250220,132700,130643414200,88600,88500,88600,88100,12668
20250220,132600,129523299200,88600,88500,88700,88400,15604
20250220,132500,128141366200,88500,88300,88500,88000,16231
20250220,132400,126709897000,88300,88600,88600,88300,15534
20250220,132300,125335733800,88600,88400,88900,88300,36015
20250220,132200,122144926700,88400,87600,88400,87600,59549
20250220,132100,116909903000,87500,87700,87700,87500,10439
20250220,132000,115995397500,87700,87600,87700,87600,3691
20250220,131900,115671790400,87600,87700,87700,87600,4405
20250220,131800,115285617300,87700,87600,87700,87500,5446
20250220,131700,114808342900,87600,87400,87600,87400,3722
20250220,131600,114482742600,87400,87200,87400,87200,3188
20250220,131500,114204331000,87200,87300,87300,87200,2346
20250220,131400,113999630800,87200,87300,87300,87200,2991
20250220,131300,113738676400,87300,87300,87300,87200,1946
20250220,131200,113568813600,87300,87400,87500,87200,3707
20250220,131100,113244972100,87500,87700,87700,87300,10953
20250220,131000,112285889700,87700,87200,87700,87200,31492
20250220,130900,109531114100,87300,86900,87300,86900,14710
20250220,130800,108249349700,86900,86600,87000,86600,6292
20250220,130700,107703294400,86700,86600,86700,86600,1150
20250220,130600,107603666100,86600,86500,86600,86400,1536
20250220,130500,107470764400,86500,86400,86500,86400,1713
20250220,130400,107322633900,86400,86300,86500,86300,3201
20250220,130300,107046066400,86300,86400,86400,86300,1404
20250220,130200,106924851400,86300,86400,86400,86300,1220
20250220,130100,106819536600,86400,86400,86400,86300,886
20250220,130000,106743057800,86400,86400,86400,86300,4520
20250220,125900,106352918300,86300,86600,86600,86300,8474
20250220,125800,105620802400,86500,86500,86600,86500,461
20250220,125700,105580920300,86500,86600,86600,86400,3581
20250220,125600,105271232700,86600,86600,86600,86500,1700
20250220,125500,105124138200,86500,86500,86700,86500,1089
20250220,125400,105029865900,86500,86600,86700,86500,1619
20250220,125300,104889651700,86700,86700,86800,86600,5671
20250220,125200,104398089700,86800,86900,86900,86700,1037
20250220,125100,104308123100,86800,86800,86900,86700,1785
20250220,125000,104153201900,86800,86700,86800,86700,1051
20250220,124900,104062011000,86800,86700,86800,86700,676
20250220,124800,104003373700,86800,86700,86800,86700,1270
20250220,124700,103893223500,86800,86800,86800,86700,1346
20250220,124600,103776512900,86700,86900,86900,86700,3027
20250220,124500,103513846900,86900,86800,86900,86700,1530
20250220,124400,103381027900,86800,87000,87000,86700,5284
20250220,124300,102921902900,87000,86900,87000,86900,3866
20250220,124200,102585673400,87000,87000,87000,86900,1965
20250220,124100,102414764100,86900,87000,87000,86800,4011
20250220,124000,102065947500,87000,87100,87100,86900,3896
20250220,123900,101727047200,87000,87100,87100,87000,1712
20250220,123800,101577981000,87000,87100,87100,87000,1092
20250220,123700,101482938200,87000,87000,87100,86900,2515
20250220,123600,101264204000,87000,86700,87000,86700,2539
20250220,123500,101043865800,86700,86700,86800,86600,1665
20250220,123400,100899475600,86700,86800,86900,86700,3871
20250220,123300,100563655400,86900,86700,86900,86700,2445
20250220,123200,100351485400,86700,87100,87100,86700,5193
20250220,123100,99900125700,87100,87100,87200,87000,4623
20250220,123000,99497426800,87100,87000,87100,86900,9187
20250220,122900,98697811300,87000,86900,87000,86800,4431
20250220,122800,98312562200,86800,86800,86900,86700,4399
20250220,122700,97930745000,86700,86700,86800,86600,1887
20250220,122600,97767123100,86700,86600,86700,86600,1087
20250220,122500,97672956700,86700,86500,86700,86400,2491
20250220,122400,97457318000,86500,86600,86600,86500,1774
20250220,122300,97303815400,86500,86500,86600,86500,820
20250220,122200,97232850000,86600,86500,86600,86500,2088
20250220,122100,97052064100,86500,86500,86600,86400,1219
20250220,122000,96946592200,86500,86400,86500,86400,1172
20250220,121900,96845268600,86400,86500,86500,86400,1190
20250220,121800,96742392300,86400,86500,86600,86400,2745
20250220,121700,96505103200,86500,86500,86600,86400,792
20250220,121600,96436566200,86500,86400,86500,86400,1385
20250220,121500,96316811600,86400,86400,86500,86400,1496
20250220,121400,96187514200,86400,86600,86600,86400,900
20250220,121300,96109669300,86500,86500,86600,86400,1821
20250220,121200,95952119700,86400,86600,86600,86400,4572
20250220,121100,95556691100,86600,86600,86600,86500,1441
20250220,121000,95431952400,86500,86500,86600,86500,882
20250220,120900,95355628300,86500,86500,86600,86500,3015
20250220,120800,95094586800,86500,86700,86800,86500,3636
20250220,120700,94779697700,86700,86900,87000,86700,9543
20250220,120600,93951078400,86900,86800,87000,86800,6041
20250220,120500,93425783400,86900,86900,86900,86800,2560
20250220,120400,93203360600,86900,86700,86900,86700,4117
20250220,120300,92846021300,86800,86900,86900,86700,3388
20250220,120200,92551980000,86800,86700,86900,86700,5737
20250220,120100,92053844100,86700,86700,86700,86600,3577
20250220,120000,91743752800,86700,86500,86700,86500,3227
20250220,115900,91464284500,86500,86400,86700,86400,8194
20250220,115800,90755129800,86400,86500,86500,86400,842
20250220,115700,90682358800,86400,86500,86500,86400,1178
20250220,115600,90580527100,86400,86500,86500,86400,1468
20250220,115500,90453631300,86400,86400,86500,86400,1018
20250220,115400,90365651300,86400,86500,86500,86400,1084
20250220,115300,90271954900,86400,86400,86500,86400,1709
20250220,115200,90124256700,86400,86300,86500,86300,2407
20250220,115100,89916317500,86400,86400,86400,86300,1784
20250220,115000,89762224500,86300,86300,86400,86200,1219
20250220,114900,89656994700,86200,86300,86400,86200,1512
20250220,114800,89526504600,86400,86300,86400,86200,2843
20250220,114700,89281119500,86200,86200,86300,86200,1274
20250220,114600,89171231800,86200,86300,86300,86200,1017
20250220,114500,89083539800,86200,86300,86300,86200,1002
20250220,114400,88997126100,86200,86200,86300,86100,1827
20250220,114300,88839667000,86100,86100,86200,86100,629
20250220,114200,88785476400,86200,86100,86300,86100,3836
20250220,114100,88454887000,86200,86200,86200,86100,1357
20250220,114000,88337998400,86200,86100,86200,86100,996
20250220,113900,88252204300,86200,86000,86200,86000,3239
20250220,113800,87973364600,85900,85900,86000,85800,1816
20250220,113700,87817406700,85900,85900,85900,85800,718
20250220,113600,87755756800,85800,85700,85900,85700,2152
20250220,113500,87571166200,85700,85800,85800,85700,943
20250220,113400,87490316100,85800,85700,85800,85600,2446
20250220,113300,87280716700,85700,85900,85900,85600,3245
20250220,113200,87002553900,85800,85800,85900,85800,8250
20250220,113100,86294684400,85800,86100,86100,85800,6170
20250220,113000,85764331400,86100,86100,86100,86000,1606
20250220,112900,85626182000,86000,86100,86100,86000,675
20250220,112800,85568105400,86100,86100,86200,86000,1923
20250220,112700,85402514700,86100,86100,86200,86100,1179
20250220,112600,85300970400,86100,86300,86300,86100,1495
20250220,112500,85172174800,86300,86200,86300,86200,1831
20250220,112400,85014332200,86200,86200,86300,86200,1889
20250220,112300,84851466300,86200,86300,86300,86200,1114
20250220,112200,84755417900,86300,86200,86300,86200,3307
20250220,112100,84470145200,86200,86200,86300,86200,1372
20250220,112000,84351842500,86300,86200,86300,86200,1054
20250220,111900,84260948100,86300,86300,86400,86200,5912
20250220,111800,83750716800,86400,86300,86400,86300,1309
20250220,111700,83637676800,86300,86300,86400,86300,1080
20250220,111600,83544430900,86300,86300,86400,86200,1578
20250220,111500,83408214600,86300,86100,86300,86100,3798
20250220,111400,83080714200,86200,86100,86200,86000,1091
20250220,111300,82986727200,86100,86000,86100,85900,2522
20250220,111200,82769795200,85900,86000,86000,85900,1369
20250220,111100,82652131700,86000,85900,86000,85800,1298
20250220,111000,82540646200,85800,85900,85900,85800,1494
20250220,110900,82412387600,85900,85800,85900,85800,1436
20250220,110800,82289083600,85800,86000,86000,85800,3792
20250220,110700,81963452800,85900,85900,86000,85900,1073
20250220,110600,81871253900,85900,86000,86100,85900,4484
20250220,110500,81485641800,86000,86100,86200,86000,1442
20250220,110400,81361477800,86100,86200,86300,86000,3427
20250220,110300,81066454600,86100,86100,86200,86000,2411
20250220,110200,80858865800,86000,86200,86200,86000,4152
20250220,110100,80501469500,86200,86200,86300,86100,2643
20250220,110000,80273777400,86300,86200,86300,86200,918
20250220,105900,80194609600,86200,86300,86300,86200,1602
20250220,105800,80056491700,86200,86100,86300,86000,7968
20250220,105700,79369973400,86000,86000,86100,86000,931
20250220,105600,79289886800,86000,86000,86100,85800,4042
20250220,105500,78942644300,85900,86000,86200,85900,7047
20250220,105400,78336389600,86100,86100,86100,86000,2070
20250220,105300,78158276900,86000,86100,86100,86000,1644
20250220,105200,78016775900,86100,86100,86200,86000,2143
20250220,105100,77832249300,86100,86000,86200,86000,795
20250220,105000,77763800200,86200,86200,86300,86000,3089
20250220,104900,77497782100,86300,86200,86300,86100,3625
20250220,104800,77185416200,86100,86400,86500,86100,7028
20250220,104700,76578862700,86300,86400,86500,86300,4710
20250220,104600,76171826600,86400,86300,86400,86300,2050
20250220,104500,75994750900,86300,86300,86400,86300,2500
20250220,104400,75778835000,86400,86200,86400,86200,1976
20250220,104300,75608282100,86300,86200,86300,86200,2094
20250220,104200,75427633700,86300,86300,86400,86200,4226
20250220,104100,75062672300,86200,86100,86300,86100,2817
20250220,104000,74819899200,86200,86400,86500,86000,10940
20250220,103900,73876634600,86400,86300,86500,86300,6660
20250220,103800,73300929500,86300,86100,86300,86000,5987
20250220,103700,72784910600,86100,86100,86100,86000,1055
20250220,103600,72694112900,86000,86000,86100,85900,1830
20250220,103500,72536785200,85900,85800,86000,85800,2757
20250220,103400,72299928000,85800,86000,86100,85800,4204
20250220,103300,71938685800,86000,85700,86000,85700,2090
20250220,103200,71759309600,85800,85900,85900,85700,1589
20250220,103100,71623004200,85800,85800,85900,85700,1620
20250220,103000,71483997000,85800,85600,85900,85600,2342
20250220,102900,71283207400,85600,85600,85700,85600,1929
20250220,102800,71117984200,85700,85600,85700,85600,1004
20250220,102700,71032005700,85600,85600,85800,85600,3068
20250220,102600,70769268700,85700,85500,85800,85400,5199
20250220,102500,70324067900,85500,85500,85600,85400,6977
20250220,102400,69727859800,85500,85900,86000,85500,8585
20250220,102300,68991910000,85900,86200,86300,85900,8537
20250220,102200,68256797200,86200,86500,86700,86200,12707
20250220,102100,67158008400,86500,86400,86600,86400,4601
20250220,102000,66760029500,86400,86200,86500,86200,3588
20250220,101900,66450069900,86200,86200,86300,86200,2150
20250220,101800,66264591300,86200,86300,86400,86200,2894
20250220,101700,66014850500,86300,86400,86500,86300,5890
20250220,101600,65506123300,86400,86300,86500,86200,4253
20250220,101500,65138941200,86300,86300,86300,86200,1853
20250220,101400,64979086700,86300,86200,86300,86200,936
20250220,101300,64898347700,86300,86200,86300,86100,4777
20250220,101200,64486560600,86200,86400,86500,86200,7449
20250220,101100,63843168400,86400,86300,86500,86200,4402
20250220,101000,63462973400,86200,86200,86300,86200,3854
20250220,100900,63130652000,86300,86100,86400,86100,6427
20250220,100800,62576211800,86100,86200,86200,86100,2296
20250220,100700,62378485400,86200,86000,86200,86000,2999
20250220,100600,62120226700,86100,85900,86100,85900,2554
20250220,100500,61900569600,86000,85800,86000,85700,3695
20250220,100400,61583479700,85800,86000,86000,85800,3904
20250220,100300,61248247300,86000,86100,86200,85800,4665
20250220,100200,60847390300,86100,85800,86100,85800,7890
20250220,100100,60168836200,85900,85700,85900,85600,4041
20250220,100000,59822287500,85600,85400,85600,85300,3472
20250220,095900,59525471900,85400,85200,85400,85000,7921
20250220,095800,58851018000,85300,85100,85400,85100,2018
20250220,095700,58679050900,85200,85200,85400,85100,5081
20250220,095600,58246291300,85100,85300,85500,85100,5175
20250220,095500,57805301600,85300,85300,85500,85200,4031
20250220,095400,57461336400,85400,85300,85400,85200,2896
20250220,095300,57214267000,85400,85200,85400,85200,3420
20250220,095200,56922545000,85300,85300,85600,85200,5345
20250220,095100,56466259900,85300,85500,85500,85100,8354
20250220,095000,55753952500,85400,85300,85700,85300,6176
20250220,094900,55225778800,85300,85100,85400,84900,5059
20250220,094800,54794643700,85100,84900,85300,84800,8473
20250220,094700,54074167300,84900,84500,85100,84400,7362
20250220,094600,53450072700,84600,84700,84900,84400,12226
20250220,094500,52415648400,84600,85100,85200,84600,9079
20250220,094400,51645577900,85200,85300,85300,85000,13864
20250220,094300,50466236100,85200,85500,85500,85200,6229
20250220,094200,49934946800,85500,85600,85600,85400,4897
20250220,094100,49516260500,85600,85600,85900,85500,4549
20250220,094000,49126805800,85600,85900,86000,85600,11771
20250220,093900,48116796800,85900,86000,86100,85800,3733
20250220,093800,47795893900,85900,85900,86000,85800,2837
20250220,093700,47552210700,86000,85800,86000,85600,11061
20250220,093600,46602438700,85800,85800,85900,85500,10509
20250220,093500,45701840600,85800,86000,86100,85700,5838
20250220,093400,45200884300,86000,85800,86100,85800,5267
20250220,093300,44748421000,85800,85800,85800,85600,5730
20250220,093200,44257101600,85800,85800,86000,85600,4675
20250220,093100,43856058200,85800,86000,86000,85600,14789
20250220,093000,42586345900,86000,86000,86300,86000,7897
20250220,092900,41906671900,86000,86200,86400,86000,10576
20250220,092800,40995490000,86200,86300,86600,86100,8937
20250220,092700,40223883100,86500,86600,86700,86200,19243
20250220,092600,38560431800,86600,86800,87000,86600,8960
20250220,092500,37783701400,87000,87000,87100,86600,13990
20250220,092400,36569281700,87100,87400,87500,87000,10248
20250220,092300,35674191700,87500,87700,87800,87300,14864
20250220,092200,34373395700,87700,87200,87700,87100,34933
20250220,092100,31319218600,87100,87200,87200,86900,19636
20250220,092000,29609362400,87200,87000,87300,87000,14770
20250220,091900,28322003100,87100,86600,87100,86500,13303
20250220,091800,27166052500,86700,86700,86800,86500,8604
20250220,091700,26420500300,86800,87000,87000,86600,11124
20250220,091600,25454666700,86900,87000,87000,86900,7446
20250220,091500,24806925100,87000,86800,87000,86500,15341
20250220,091400,23475500900,86700,86600,86800,86500,8191
20250220,091300,22765545000,86600,86400,86700,86100,12957
20250220,091200,21645614200,86400,86400,87000,86300,28665
20250220,091100,19163798800,86500,85500,86600,85400,26633
20250220,091000,16867734300,85500,85500,85700,85300,10682
20250220,090900,15954740400,85500,85400,85500,85100,9670
20250220,090800,15129845200,85500,86000,86000,85300,8115
20250220,090700,14434565700,86000,86200,86300,86000,14732
20250220,090600,13165280600,86200,86100,86200,86000,7803
20250220,090500,12493017400,86100,86200,86300,85600,13091
20250220,090400,11367204100,86200,86200,86300,85700,22316
20250220,090300,9446335800,86200,86000,86300,85900,17533
20250220,090200,7936524600,86000,84800,86100,84700,19637
20250220,090100,6254709700,84700,84100,85500,83900,30303
20250220,090000,3695885700,84100,85100,85400,84000,43085