KissMeData/064350/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194600,364105106300,91000,91000,91000,91000,31250
20250221,194500,364105106300,91000,91000,91000,91000,0
20250221,194400,364105106300,91000,91000,91000,91000,0
20250221,194300,364105106300,91000,91000,91000,91000,0
20250221,194200,364105106300,91000,91000,91000,91000,0
20250221,194100,364105106300,91000,91000,91000,91000,0
20250221,194000,364105106300,91000,91000,91000,91000,0
20250221,193900,364105106300,91000,91000,91000,91000,0
20250221,193800,364105106300,91000,91000,91000,91000,0
20250221,193700,364105106300,91000,91000,91000,91000,0
20250221,193600,364105106300,91000,91000,91000,91000,0
20250221,193500,364105106300,91000,91000,91000,91000,0
20250221,193400,364105106300,91000,91000,91000,91000,0
20250221,193300,364105106300,91000,91000,91000,91000,0
20250221,193200,364105106300,91000,91000,91000,91000,0
20250221,193100,364105106300,91000,91000,91000,91000,0
20250221,193000,364105106300,91000,91000,91000,91000,0
20250221,192900,364105106300,91000,91000,91000,91000,0
20250221,192800,364105106300,91000,91000,91000,91000,0
20250221,192700,364105106300,91000,91000,91000,91000,0
20250221,192600,364105106300,91000,91000,91000,91000,0
20250221,192500,364105106300,91000,91000,91000,91000,0
20250221,192400,364105106300,91000,91000,91000,91000,0
20250221,192300,364105106300,91000,91000,91000,91000,0
20250221,192200,364105106300,91000,91000,91000,91000,0
20250221,192100,364105106300,91000,91000,91000,91000,0
20250221,192000,364105106300,91000,91000,91000,91000,0
20250221,191900,364105106300,91000,91000,91000,91000,0
20250221,191800,364105106300,91000,91000,91000,91000,0
20250221,191700,364105106300,91000,91000,91000,91000,0
20250221,191600,364105106300,91000,91000,91000,91000,31250
20250221,191500,364105106300,91000,91000,91000,91000,0
20250221,191400,364105106300,91000,91000,91000,91000,0
20250221,191300,364105106300,91000,91000,91000,91000,0
20250221,191200,364105106300,91000,91000,91000,91000,0
20250221,191100,364105106300,91000,91000,91000,91000,0
20250221,191000,364105106300,91000,91000,91000,91000,0
20250221,190900,364105106300,91000,91000,91000,91000,0
20250221,190800,364105106300,91000,91000,91000,91000,0
20250221,190700,364105106300,91000,91000,91000,91000,0
20250221,190600,364105106300,91000,91000,91000,91000,0
20250221,190500,364105106300,91000,91000,91000,91000,0
20250221,190400,364105106300,91000,91000,91000,91000,0
20250221,190300,364105106300,91000,91000,91000,91000,0
20250221,190200,364105106300,91000,91000,91000,91000,0
20250221,190100,364105106300,91000,91000,91000,91000,0
20250221,190000,364105106300,91000,91000,91000,91000,0
20250221,185900,364105106300,91000,91000,91000,91000,0
20250221,185800,364105106300,91000,91000,91000,91000,0
20250221,185700,364105106300,91000,91000,91000,91000,0
20250221,185600,364105106300,91000,91000,91000,91000,0
20250221,185500,364105106300,91000,91000,91000,91000,0
20250221,185400,364105106300,91000,91000,91000,91000,0
20250221,185300,364105106300,91000,91000,91000,91000,0
20250221,185200,364105106300,91000,91000,91000,91000,0
20250221,185100,364105106300,91000,91000,91000,91000,0
20250221,185000,364105106300,91000,91000,91000,91000,0
20250221,184900,364105106300,91000,91000,91000,91000,0
20250221,184800,364105106300,91000,91000,91000,91000,0
20250221,184700,364105106300,91000,91000,91000,91000,0
20250221,184600,364105106300,91000,91000,91000,91000,31250
20250221,184500,364105106300,91000,91000,91000,91000,0
20250221,184400,364105106300,91000,91000,91000,91000,0
20250221,184300,364105106300,91000,91000,91000,91000,0
20250221,184200,364105106300,91000,91000,91000,91000,0
20250221,184100,364105106300,91000,91000,91000,91000,0
20250221,184000,364105106300,91000,91000,91000,91000,0
20250221,183900,364105106300,91000,91000,91000,91000,0
20250221,183800,364105106300,91000,91000,91000,91000,0
20250221,183700,364105106300,91000,91000,91000,91000,0
20250221,183600,364105106300,91000,91000,91000,91000,0
20250221,183500,364105106300,91000,91000,91000,91000,0
20250221,183400,364105106300,91000,91000,91000,91000,0
20250221,183300,364105106300,91000,91000,91000,91000,0
20250221,183200,364105106300,91000,91000,91000,91000,0
20250221,183100,364105106300,91000,91000,91000,91000,0
20250221,183000,364105106300,91000,91000,91000,91000,0
20250221,182900,364105106300,91000,91000,91000,91000,0
20250221,182800,364105106300,91000,91000,91000,91000,0
20250221,182700,364105106300,91000,91000,91000,91000,0
20250221,182600,364105106300,91000,91000,91000,91000,0
20250221,182500,364105106300,91000,91000,91000,91000,0
20250221,182400,364105106300,91000,91000,91000,91000,0
20250221,182300,364105106300,91000,91000,91000,91000,0
20250221,182200,364105106300,91000,91000,91000,91000,0
20250221,182100,364105106300,91000,91000,91000,91000,0
20250221,182000,364105106300,91000,91000,91000,91000,0
20250221,181900,364105106300,91000,91000,91000,91000,0
20250221,181800,364105106300,91000,91000,91000,91000,0
20250221,181700,364105106300,91000,91000,91000,91000,0
20250221,181600,364105106300,91000,91000,91000,91000,31250
20250221,181500,364105106300,91000,91000,91000,91000,0
20250221,181400,364105106300,91000,91000,91000,91000,0
20250221,181300,364105106300,91000,91000,91000,91000,0
20250221,181200,364105106300,91000,91000,91000,91000,0
20250221,181100,364105106300,91000,91000,91000,91000,0
20250221,181000,364105106300,91000,91000,91000,91000,0
20250221,180900,364105106300,91000,91000,91000,91000,0
20250221,180800,364105106300,91000,91000,91000,91000,0
20250221,180700,364105106300,91000,91000,91000,91000,0
20250221,180600,364105106300,91000,91000,91000,91000,0
20250221,180500,364105106300,91000,91000,91000,91000,0
20250221,180400,364105106300,91000,91000,91000,91000,0
20250221,180300,364105106300,91000,91000,91000,91000,0
20250221,180200,364105106300,91000,91000,91000,91000,0
20250221,180100,364105106300,91000,91000,91000,91000,0
20250221,180000,364105106300,91000,91000,91000,91000,0
20250221,175900,364105106300,91000,91000,91000,91000,0
20250221,175800,364105106300,91000,91000,91000,91000,0
20250221,175700,364105106300,91000,91000,91000,91000,0
20250221,175600,364105106300,91000,91000,91000,91000,0
20250221,175500,364105106300,91000,91000,91000,91000,0
20250221,175400,364105106300,91000,91000,91000,91000,0
20250221,175300,364105106300,91000,91000,91000,91000,0
20250221,175200,364105106300,91000,91000,91000,91000,0
20250221,175100,364105106300,91000,91000,91000,91000,0
20250221,175000,364105106300,91000,91000,91000,91000,0
20250221,174900,364105106300,91000,91000,91000,91000,0
20250221,174800,364105106300,91000,91000,91000,91000,0
20250221,174700,364105106300,91000,91000,91000,91000,0
20250221,174600,364105106300,91000,91000,91000,91000,31250
20250221,174500,364105106300,91000,91000,91000,91000,0
20250221,174400,364105106300,91000,91000,91000,91000,0
20250221,174300,364105106300,91000,91000,91000,91000,0
20250221,174200,364105106300,91000,91000,91000,91000,0
20250221,174100,364105106300,91000,91000,91000,91000,0
20250221,174000,364105106300,91000,91000,91000,91000,0
20250221,173900,364105106300,91000,91000,91000,91000,0
20250221,173800,364105106300,91000,91000,91000,91000,0
20250221,173700,364105106300,91000,91000,91000,91000,0
20250221,173600,364105106300,91000,91000,91000,91000,0
20250221,173500,364105106300,91000,91000,91000,91000,0
20250221,173400,364105106300,91000,91000,91000,91000,0
20250221,173300,364105106300,91000,91000,91000,91000,0
20250221,173200,364105106300,91000,91000,91000,91000,0
20250221,173100,364105106300,91000,91000,91000,91000,0
20250221,173000,364105106300,91000,91000,91000,91000,0
20250221,172900,364105106300,91000,91000,91000,91000,0
20250221,172800,364105106300,91000,91000,91000,91000,0
20250221,172700,364105106300,91000,91000,91000,91000,0
20250221,172600,364105106300,91000,91000,91000,91000,0
20250221,172500,364105106300,91000,91000,91000,91000,0
20250221,172400,364105106300,91000,91000,91000,91000,0
20250221,172300,364105106300,91000,91000,91000,91000,0
20250221,172200,364105106300,91000,91000,91000,91000,0
20250221,172100,364105106300,91000,91000,91000,91000,0
20250221,172000,364105106300,91000,91000,91000,91000,0
20250221,171900,364105106300,91000,91000,91000,91000,0
20250221,171800,364105106300,91000,91000,91000,91000,0
20250221,171700,364105106300,91000,91000,91000,91000,0
20250221,171600,364105106300,91000,91000,91000,91000,31250
20250221,171500,364105106300,91000,91000,91000,91000,0
20250221,171400,364105106300,91000,91000,91000,91000,0
20250221,171300,364105106300,91000,91000,91000,91000,0
20250221,171200,364105106300,91000,91000,91000,91000,0
20250221,171100,364105106300,91000,91000,91000,91000,0
20250221,171000,364105106300,91000,91000,91000,91000,0
20250221,170900,364105106300,91000,91000,91000,91000,0
20250221,170800,364105106300,91000,91000,91000,91000,0
20250221,170700,364105106300,91000,91000,91000,91000,0
20250221,170600,364105106300,91000,91000,91000,91000,0
20250221,170500,364105106300,91000,91000,91000,91000,0
20250221,170400,364105106300,91000,91000,91000,91000,0
20250221,170300,364105106300,91000,91000,91000,91000,0
20250221,170200,364105106300,91000,91000,91000,91000,0
20250221,170100,364105106300,91000,91000,91000,91000,0
20250221,170000,364105106300,91000,91000,91000,91000,0
20250221,165900,364105106300,91000,91000,91000,91000,0
20250221,165800,364105106300,91000,91000,91000,91000,0
20250221,165700,364105106300,91000,91000,91000,91000,0
20250221,165600,364105106300,91000,91000,91000,91000,0
20250221,165500,364105106300,91000,91000,91000,91000,0
20250221,165400,364105106300,91000,91000,91000,91000,0
20250221,165300,364105106300,91000,91000,91000,91000,0
20250221,165200,364105106300,91000,91000,91000,91000,0
20250221,165100,364105106300,91000,91000,91000,91000,0
20250221,165000,364105106300,91000,91000,91000,91000,0
20250221,164900,364105106300,91000,91000,91000,91000,0
20250221,164800,364105106300,91000,91000,91000,91000,0
20250221,164700,364105106300,91000,91000,91000,91000,0
20250221,164600,364105106300,91000,91000,91000,91000,31250
20250221,164500,364105106300,91000,91000,91000,91000,0
20250221,164400,364105106300,91000,91000,91000,91000,0
20250221,164300,364105106300,91000,91000,91000,91000,0
20250221,164200,364105106300,91000,91000,91000,91000,0
20250221,164100,364105106300,91000,91000,91000,91000,0
20250221,164000,364105106300,91000,91000,91000,91000,0
20250221,163900,364105106300,91000,91000,91000,91000,0
20250221,163800,364105106300,91000,91000,91000,91000,0
20250221,163700,364105106300,91000,91000,91000,91000,0
20250221,163600,364105106300,91000,91000,91000,91000,0
20250221,163500,364105106300,91000,91000,91000,91000,0
20250221,163400,364105106300,91000,91000,91000,91000,0
20250221,163300,364105106300,91000,91000,91000,91000,0
20250221,163200,364105106300,91000,91000,91000,91000,0
20250221,163100,364105106300,91000,91000,91000,91000,0
20250221,163000,364105106300,91000,91000,91000,91000,0
20250221,162900,364105106300,91000,91000,91000,91000,0
20250221,162800,364105106300,91000,91000,91000,91000,0
20250221,162700,364105106300,91000,91000,91000,91000,0
20250221,162600,364105106300,91000,91000,91000,91000,0
20250221,162500,364105106300,91000,91000,91000,91000,0
20250221,162400,364105106300,91000,91000,91000,91000,0
20250221,162300,364105106300,91000,91000,91000,91000,0
20250221,162200,364105106300,91000,91000,91000,91000,0
20250221,162100,364105106300,91000,91000,91000,91000,0
20250221,162000,364105106300,91000,91000,91000,91000,0
20250221,161900,364105106300,91000,91000,91000,91000,0
20250221,161800,364105106300,91000,91000,91000,91000,0
20250221,161700,364105106300,91000,91000,91000,91000,0
20250221,161600,364105106300,91000,91000,91000,91000,31250
20250221,161500,364105106300,91000,91000,91000,91000,0
20250221,161400,364105106300,91000,91000,91000,91000,0
20250221,161300,364105106300,91000,91000,91000,91000,0
20250221,161200,364105106300,91000,91000,91000,91000,0
20250221,161100,364105106300,91000,91000,91000,91000,0
20250221,161000,364105106300,91000,91000,91000,91000,0
20250221,160900,364105106300,91000,91000,91000,91000,0
20250221,160800,364105106300,91000,91000,91000,91000,0
20250221,160700,364105106300,91000,91000,91000,91000,0
20250221,160600,364105106300,91000,91000,91000,91000,0
20250221,160500,364105106300,91000,91000,91000,91000,0
20250221,160400,364105106300,91000,91000,91000,91000,0
20250221,160300,364105106300,91000,91000,91000,91000,0
20250221,160200,364105106300,91000,91000,91000,91000,0
20250221,160100,364105106300,91000,91000,91000,91000,0
20250221,160000,364105106300,91000,91000,91000,91000,0
20250221,155900,364105106300,91000,91000,91000,91000,0
20250221,155800,364105106300,91000,91000,91000,91000,0
20250221,155700,364105106300,91000,91000,91000,91000,0
20250221,155600,364105106300,91000,91000,91000,91000,0
20250221,155500,364105106300,91000,91000,91000,91000,0
20250221,155400,364105106300,91000,91000,91000,91000,0
20250221,155300,364105106300,91000,91000,91000,91000,0
20250221,155200,364105106300,91000,91000,91000,91000,0
20250221,155100,364105106300,91000,91000,91000,91000,0
20250221,155000,364105106300,91000,91000,91000,91000,0
20250221,154900,364105106300,91000,91000,91000,91000,0
20250221,154800,364105106300,91000,91000,91000,91000,0
20250221,154700,364105106300,91000,91000,91000,91000,0
20250221,154600,364105106300,91000,91000,91000,91000,31250
20250221,154500,364105106300,91000,91000,91000,91000,0
20250221,154400,364105106300,91000,91000,91000,91000,0
20250221,154300,364105106300,91000,91000,91000,91000,0
20250221,154200,364105106300,91000,91000,91000,91000,0
20250221,154100,364105106300,91000,91000,91000,91000,0
20250221,154000,364105106300,91000,91000,91000,91000,0
20250221,153900,364105106300,91000,91000,91000,91000,0
20250221,153800,364105106300,91000,91000,91000,91000,0
20250221,153700,364105106300,91000,91000,91000,91000,0
20250221,153600,364105106300,91000,91000,91000,91000,0
20250221,153500,364105106300,91000,91000,91000,91000,0
20250221,153400,364105106300,91000,91000,91000,91000,0
20250221,153300,364105106300,91000,91000,91000,91000,0
20250221,153200,364105106300,91000,91000,91000,91000,0
20250221,153100,364105106300,91000,91000,91000,91000,0
20250221,153000,364105106300,91000,91000,91000,91000,31250
20250221,152900,361261356300,91200,91200,91200,91200,0
20250221,152800,361261356300,91200,91200,91200,91200,0
20250221,152700,361261356300,91200,91200,91200,91200,0
20250221,152600,361261356300,91200,91200,91200,91200,0
20250221,152500,361261356300,91200,91200,91200,91200,0
20250221,152400,361261356300,91200,91200,91200,91200,0
20250221,152300,361261356300,91200,91200,91200,91200,0
20250221,152200,361261356300,91200,91200,91200,91200,0
20250221,152100,361261356300,91200,91200,91200,91200,0
20250221,152000,361261356300,91200,91200,91200,91200,0
20250221,151900,361261356300,91200,91200,91400,91100,5185
20250221,151800,360788559200,91200,91200,91400,91200,7234
20250221,151700,360128247400,91200,91200,91300,91100,4321
20250221,151600,359734088000,91200,91100,91400,91000,9035
20250221,151500,358909594500,91200,91200,91300,91000,4115
20250221,151400,358534469000,91200,91400,91400,91200,2761
20250221,151300,358282478400,91300,91200,91400,91200,6911
20250221,151200,357651510000,91200,91100,91300,91100,3100
20250221,151100,357368780000,91100,91100,91200,91000,1650
20250221,151000,357218413900,91100,90900,91200,90900,5873
20250221,150900,356683710300,90900,90800,91000,90800,5697
20250221,150800,356166204500,90800,90800,90900,90800,2552
20250221,150700,355934429200,90800,90800,91000,90800,5116
20250221,150600,355469590100,90800,90800,91000,90800,4657
20250221,150500,355046585500,90900,90800,91000,90700,6084
20250221,150400,354493766300,90900,90800,90900,90700,3735
20250221,150300,354154586900,90900,90900,91000,90700,8191
20250221,150200,353410474100,90900,90900,91100,90800,3148
20250221,150100,353124149900,90900,90900,91000,90800,6080
20250221,150000,352571567300,90900,90900,91100,90900,3001
20250221,145900,352298542600,90900,90900,91100,90900,3609
20250221,145800,351970120900,91000,91000,91100,90900,4049
20250221,145700,351601619100,91000,91000,91200,90900,8360
20250221,145600,350840637900,91000,91100,91200,91000,1983
20250221,145500,350660013300,91200,91300,91300,91100,4075
20250221,145400,350288488900,91200,91100,91300,91100,3938
20250221,145300,349929442200,91100,91200,91300,91100,5345
20250221,145200,349442218900,91200,91300,91400,91200,5779
20250221,145100,348914802400,91300,91400,91500,91300,3175
20250221,145000,348624635400,91400,91400,91600,91400,2459
20250221,144900,348399562000,91300,91500,91700,91300,4082
20250221,144800,348025872000,91600,91500,91600,91500,3364
20250221,144700,347717820100,91500,91500,91600,91400,4234
20250221,144600,347330573200,91500,91500,91600,91400,2705
20250221,144500,347082991800,91500,91600,91700,91400,1794
20250221,144400,346918704300,91500,91500,91600,91400,2520
20250221,144300,346687990000,91400,91700,91700,91200,4046
20250221,144200,346318133200,91700,91700,91800,91500,2534
20250221,144100,346085888300,91800,91800,91800,91700,2108
20250221,144000,345892493000,91800,91600,91900,91500,8537
20250221,143900,345109267800,91600,91300,91700,91300,7695
20250221,143800,344405083600,91400,91000,91400,90900,7660
20250221,143700,343707061600,91000,91100,91100,91000,1459
20250221,143600,343574231100,91100,91400,91400,91000,2365
20250221,143500,343358672500,91300,91300,91400,91200,2977
20250221,143400,343087042000,91200,91200,91300,90900,3137
20250221,143300,342801165500,91100,91100,91200,90900,5611
20250221,143200,342290359500,91100,91300,91300,91100,3537
20250221,143100,341967662900,91300,91200,91400,91200,3795
20250221,143000,341621008700,91200,91300,91400,91200,2170
20250221,142900,341422933600,91300,91200,91300,91200,2766
20250221,142800,341170469200,91200,91100,91300,91100,3002
20250221,142700,340896783300,91100,91100,91200,91000,2773
20250221,142600,340644277900,91100,91100,91200,91000,2876
20250221,142500,340382233800,91100,90900,91200,90800,6622
20250221,142400,339779630800,90800,90800,91000,90800,2908
20250221,142300,339515314200,90900,90900,91100,90800,6694
20250221,142200,338906552800,91000,91000,91100,90800,9758
20250221,142100,338019129700,91100,91100,91200,91000,4182
20250221,142000,337638141300,91100,91200,91200,91100,2230
20250221,141900,337434941600,91100,91100,91200,91100,2490
20250221,141800,337207945600,91100,91200,91200,91000,2681
20250221,141700,336963664500,91200,91100,91200,91000,3327
20250221,141600,336660459700,91200,91300,91300,91100,2977
20250221,141500,336389041300,91200,91300,91300,91100,1129
20250221,141400,336286030700,91200,91300,91400,91200,1781
20250221,141300,336123391700,91400,91100,91400,91000,3189
20250221,141200,335832462200,91100,91100,91300,91100,3632
20250221,141100,335501277400,91200,90900,91200,90900,3806
20250221,141000,335154820500,91000,90900,91200,90700,8692
20250221,140900,334364140100,90800,91000,91100,90700,10097
20250221,140800,333446324300,91000,91100,91200,91000,5376
20250221,140700,332956816000,91100,91000,91200,91000,2224
20250221,140600,332754218700,91000,91300,91400,91000,4874
20250221,140500,332309900300,91300,91600,91600,91200,2449
20250221,140400,332086003100,91500,91500,91600,91400,1694
20250221,140300,331930963400,91500,91500,91600,91400,5140
20250221,140200,331460674300,91400,91300,91600,91200,6811
20250221,140100,330837894400,91300,91200,91300,91100,3908
20250221,140000,330481472500,91200,91300,91300,91100,4068
20250221,135900,330110705000,91200,91200,91400,91200,4949
20250221,135800,329659048900,91300,91600,91600,91200,10494
20250221,135700,328700808900,91500,91600,91700,91500,2045
20250221,135600,328513482300,91700,91500,91700,91400,5060
20250221,135500,328050302000,91500,91600,91600,91500,4683
20250221,135400,327621459400,91500,91500,91600,91500,2530
20250221,135300,327389913700,91500,91700,91800,91500,4359
20250221,135200,326990732300,91700,91900,91900,91700,3075
20250221,135100,326708539200,91800,91900,92000,91600,6290
20250221,135000,326130793700,91800,91600,92000,91500,6937
20250221,134900,325494164000,91500,91600,91700,91400,5498
20250221,134800,324990886400,91700,91700,91900,91600,2512
20250221,134700,324760544400,91700,91800,91900,91700,1372
20250221,134600,324634657100,91800,91800,91900,91700,1826
20250221,134500,324467045100,91800,91900,91900,91800,2644
20250221,134400,324224287900,91800,92100,92200,91800,3734
20250221,134300,323880880600,92100,91800,92200,91800,4846
20250221,134200,323435082700,91800,91800,91900,91800,818
20250221,134100,323359982900,91800,91900,92000,91800,2364
20250221,134000,323142769300,92000,92100,92100,91900,1440
20250221,133900,323010297300,92100,91900,92100,91900,2424
20250221,133800,322787373800,92000,91800,92000,91800,1738
20250221,133700,322627630600,91800,91700,91900,91700,1468
20250221,133600,322492856600,91700,91700,91800,91700,1562
20250221,133500,322349543900,91700,91800,91800,91700,1321
20250221,133400,322228347700,91800,91600,91800,91500,4765
20250221,133300,321791880800,91500,91800,91900,91500,6841
20250221,133200,321164921100,91800,92000,92000,91800,2596
20250221,133100,320926408000,91900,92100,92200,91900,3650
20250221,133000,320590597300,92100,92000,92200,91800,3429
20250221,132900,320275127900,92000,92200,92200,91900,12733
20250221,132800,319103131200,92200,92300,92400,92200,2217
20250221,132700,318898464500,92300,92500,92700,92300,5378
20250221,132600,318401194300,92500,92400,92600,92400,1636
20250221,132500,318249974800,92400,92500,92600,92400,2264
20250221,132400,318040726000,92400,92700,92700,92400,3514
20250221,132300,317715554000,92600,92800,92800,92600,1192
20250221,132200,317605027600,92700,92500,92800,92500,2679
20250221,132100,317356952400,92500,92500,92600,92500,1981
20250221,132000,317173649700,92500,92700,92700,92500,1931
20250221,131900,316994828800,92600,92700,92900,92600,2360
20250221,131800,316775840500,92700,92700,92800,92600,1911
20250221,131700,316598773000,92600,92500,92800,92500,2038
20250221,131600,316410061900,92500,92800,92800,92500,4184
20250221,131500,316022376000,92700,92900,92900,92700,1487
20250221,131400,315884444000,92900,93200,93200,92800,8567
20250221,131300,315087648100,93100,93100,93200,93100,1993
20250221,131200,314901957000,93200,92900,93200,92900,6838
20250221,131100,314265656400,92900,92900,93000,92800,1840
20250221,131000,314094686600,93000,92900,93000,92700,2559
20250221,130900,313857080000,92900,92600,92900,92600,2007
20250221,130800,313670962700,92700,92500,92900,92500,5087
20250221,130700,313199449800,92500,92600,92700,92400,3315
20250221,130600,312892668600,92600,92900,93000,92600,5173
20250221,130500,312412619700,92900,93100,93100,92900,1843
20250221,130400,312241328500,93000,92800,93100,92800,4007
20250221,130300,311868875800,92800,93000,93000,92700,7074
20250221,130200,311212156700,93000,93100,93200,93000,7200
20250221,130100,310542072800,93000,93100,93100,92800,9830
20250221,130000,309628122100,93100,93100,93100,93000,6477
20250221,125900,309025272000,93100,92800,93100,92800,13062
20250221,125800,307810591400,92900,92900,92900,92700,8787
20250221,125700,306995004400,92900,92700,92900,92600,11450
20250221,125600,305932747200,92700,92200,92700,92100,19589
20250221,125500,304121760100,92200,92200,92200,92100,1546
20250221,125400,303979281700,92200,92100,92200,92000,7169
20250221,125300,303318611100,92100,92100,92200,92100,4450
20250221,125200,302908456800,92100,92100,92300,92000,8040
20250221,125100,302167461100,92100,92000,92200,91900,8192
20250221,125000,301413153400,91900,91900,92000,91800,2401
20250221,124900,301192620300,92000,91800,92000,91800,2939
20250221,124800,300922523200,91900,91600,91900,91600,3269
20250221,124700,300622700200,91600,91700,91800,91600,3885
20250221,124600,300266679000,91700,91900,92000,91700,1978
20250221,124500,300085087500,92000,92100,92100,91800,3498
20250221,124400,299763320500,92100,92100,92100,91900,5236
20250221,124300,299281677600,92100,92100,92200,92000,8437
20250221,124200,298504264600,92000,91600,92100,91500,19827
20250221,124100,296682553500,91600,91500,91600,91400,2706
20250221,124000,296434903100,91500,91200,91600,91200,2607
20250221,123900,296196592100,91200,91300,91400,91200,2681
20250221,123800,295951874800,91300,91200,91400,91000,7295
20250221,123700,295286995800,91100,91300,91400,91100,2085
20250221,123600,295096815500,91400,91300,91500,91200,2649
20250221,123500,294854858900,91300,91100,91500,91100,4576
20250221,123400,294437407200,91200,91300,91400,91100,3328
20250221,123300,294133805800,91300,91100,91400,91100,2794
20250221,123200,293878807400,91200,91500,91500,91100,7483
20250221,123100,293195373400,91500,91300,91600,91300,3850
20250221,123000,292843363800,91300,91200,91400,91100,2000
20250221,122900,292660927100,91200,91100,91300,91000,8186
20250221,122800,291915020700,91100,91400,91500,91100,8521
20250221,122700,291136765700,91500,91200,91500,91200,2531
20250221,122600,290905587100,91300,91400,91500,91100,12063
20250221,122500,289805519300,91500,91500,91500,91400,2043
20250221,122400,289618713700,91500,91300,91500,91300,4389
20250221,122300,289217489300,91300,91200,91400,91100,9704
20250221,122200,288332189200,91300,91900,91900,91200,28363
20250221,122100,285736672400,91800,91800,92000,91800,3193
20250221,122000,285443254500,91800,91900,92000,91700,12732
20250221,121900,284274569500,91900,92000,92100,91900,5047
20250221,121800,283810295200,92100,92100,92200,92000,3414
20250221,121700,283495990000,92100,92200,92300,92100,4663
20250221,121600,283066066900,92200,92100,92400,92000,11558
20250221,121500,282001220200,92100,92300,92300,92000,15969
20250221,121400,280530635500,92300,92300,92400,92200,16248
20250221,121300,279031167800,92300,92300,92400,92300,3514
20250221,121200,278706767000,92300,92400,92500,92300,5663
20250221,121100,278183669400,92500,92900,92900,92400,14007
20250221,121000,276887149100,92800,92800,92900,92700,2504
20250221,120900,276654742200,92700,92900,92900,92700,3515
20250221,120800,276328583300,92800,92900,92900,92800,1101
20250221,120700,276226373600,92800,92900,93000,92800,3099
20250221,120600,275938539200,92900,92700,92900,92500,4460
20250221,120500,275525275200,92700,92600,92700,92600,2043
20250221,120400,275336050400,92700,92700,92800,92600,3087
20250221,120300,275050045500,92700,92500,92700,92500,2480
20250221,120200,274820400600,92600,92700,92800,92500,10196
20250221,120100,273876245100,92700,92900,92900,92700,2861
20250221,120000,273610727500,92800,92900,92900,92700,3251
20250221,115900,273309008800,92800,92900,93000,92800,2949
20250221,115800,273034957800,92900,92800,93000,92700,3059
20250221,115700,272750871400,92800,92900,93000,92800,4980
20250221,115600,272288423100,93000,93000,93100,92900,3082
20250221,115500,272001979200,93000,93000,93100,92900,3709
20250221,115400,271657021400,93100,93200,93200,93000,1325
20250221,115300,271533732100,93100,93100,93200,93000,1706
20250221,115200,271374868400,93100,93200,93300,93100,2009
20250221,115100,271187723700,93100,93200,93300,93100,1969
20250221,115000,271004166000,93200,93300,93400,93200,1819
20250221,114900,270834484000,93400,93400,93400,93200,1518
20250221,114800,270692818800,93300,93300,93400,93200,1393
20250221,114700,270562840900,93300,93300,93400,93200,1738
20250221,114600,270400674600,93200,93400,93400,93200,2381
20250221,114500,270178492800,93400,93100,93400,93100,1754
20250221,114400,270014836200,93200,93300,93400,93200,2376
20250221,114300,269793169600,93300,93200,93400,93100,3284
20250221,114200,269487152900,93200,93000,93200,93000,4890
20250221,114100,269032123100,93000,93200,93300,93000,6845
20250221,114000,268394819500,93200,93200,93400,93200,2858
20250221,113900,268128222700,93200,93500,93500,93100,10128
20250221,113800,267183256700,93600,93700,93800,93500,5232
20250221,113700,266693138600,93700,93500,93700,93500,6723
20250221,113600,266063533800,93500,93500,93700,93500,2484
20250221,113500,265831172500,93600,93600,93700,93500,1829
20250221,113400,265659948000,93600,93700,93700,93600,1340
20250221,113300,265534430900,93700,93500,93700,93500,4144
20250221,113200,265146425200,93500,93500,93700,93500,4144
20250221,113100,264758676100,93500,93500,93600,93400,3715
20250221,113000,264411284600,93600,93800,93800,93500,3454
20250221,112900,264087898800,93700,93700,93800,93700,2919
20250221,112800,263814313000,93800,93700,93800,93700,2601
20250221,112700,263570438200,93800,93800,93900,93700,5164
20250221,112600,263086070500,93700,93800,93800,93600,2118
20250221,112500,262887499100,93700,93800,93800,93600,2729
20250221,112400,262631743000,93700,93600,93800,93600,3531
20250221,112300,262300916200,93700,93800,93800,93600,2116
20250221,112200,262102665700,93700,93800,93900,93700,6427
20250221,112100,261499872200,93700,94000,94000,93600,6116
20250221,112000,260926206600,93900,93900,94000,93800,3615
20250221,111900,260586885900,93900,93700,94000,93500,10382
20250221,111800,259612887000,93700,93800,93900,93700,4952
20250221,111700,259148531600,93900,93900,93900,93700,8210
20250221,111600,258378265000,93900,93800,93900,93700,5241
20250221,111500,257886626000,93700,93900,94000,93700,13272
20250221,111400,256640980000,93900,93600,93900,93500,14552
20250221,111300,255276414800,93600,93700,93700,93400,4558
20250221,111200,254849976700,93700,93500,93700,93500,7388
20250221,111100,254158157600,93500,93500,93800,93300,25478
20250221,111000,251774391500,93400,93400,93500,93200,8451
20250221,110900,250985479500,93300,93200,93400,93100,7436
20250221,110800,250292187200,93100,93000,93200,92900,6129
20250221,110700,249721678200,93100,93200,93200,93000,2600
20250221,110600,249479578900,93200,93100,93200,93100,2224
20250221,110500,249272383200,93100,92900,93100,92800,6772
20250221,110400,248642561100,93000,92900,93000,92800,2255
20250221,110300,248433030100,93000,92600,93000,92500,6126
20250221,110200,247864577100,92500,92800,92900,92500,5934
20250221,110100,247314598100,92900,93000,93000,92800,1437
20250221,110000,247181140400,92900,93100,93100,92900,4821
20250221,105900,246732854100,93100,92900,93100,92700,5462
20250221,105800,246225684400,92900,93000,93100,92900,3207
20250221,105700,245927441400,93000,93100,93200,93000,4611
20250221,105600,245498417200,93100,93200,93300,93000,4416
20250221,105500,245087122500,93300,93400,93400,93200,5190
20250221,105400,244602842000,93400,93300,93400,93200,8392
20250221,105300,243819935400,93300,92900,93300,92900,5774
20250221,105200,243281897300,93000,93200,93300,92900,15661
20250221,105100,241823145000,93200,93000,93200,92900,8388
20250221,105000,241042135800,93000,92600,93000,92500,10955
20250221,104900,240025129800,92500,92200,92600,92100,6485
20250221,104800,239426219500,92200,92400,92500,92000,26096
20250221,104700,237021033200,92400,92800,92900,92400,9479
20250221,104600,236143031700,92700,92700,92900,92500,10091
20250221,104500,235206904000,92700,92300,92700,92200,10738
20250221,104400,234214563400,92300,92900,92900,92000,32840
20250221,104300,231178243300,92900,93000,93200,92800,16670
20250221,104200,229627956300,93000,93000,93100,92800,19148
20250221,104100,227848296500,93000,93200,93400,92800,18548
20250221,104000,226122058400,93200,93100,93400,93000,10873
20250221,103900,225108757200,93000,93100,93200,92700,18988
20250221,103800,223343546800,93200,93400,93400,92500,50285
20250221,103700,218669073800,93400,93900,94000,93400,23970
20250221,103600,216425633500,94000,93800,94200,93800,15730
20250221,103500,214946276100,93700,94000,94100,93700,19131
20250221,103400,213151381900,94000,94000,94100,93900,8694
20250221,103300,212334030800,93900,94200,94500,93700,32503
20250221,103200,209273420400,94200,94000,94300,93900,16918
20250221,103100,207682024700,94000,93900,94200,93800,10707
20250221,103000,206675491600,94000,93700,94200,93500,18498
20250221,102900,204937070500,93600,94000,94000,93600,14190
20250221,102800,203606413700,94000,94300,94300,93900,14079
20250221,102700,202281241100,94300,93800,94300,93800,19946
20250221,102600,200404951200,93800,93900,94200,93700,23969
20250221,102500,198152970800,93900,94000,94200,93800,26082
20250221,102400,195700588400,94000,94400,94400,94000,24852
20250221,102300,193358844300,94400,94100,94400,94000,30676
20250221,102200,190468369400,94000,93500,94300,93300,71142
20250221,102100,183788977900,93600,93300,93600,93200,16927
20250221,102000,182207422700,93300,93200,93500,92900,18847
20250221,101900,180450863500,93200,93200,93300,92300,46463
20250221,101800,176135704500,93200,93000,93300,92900,15006
20250221,101700,174738913500,92900,93300,93400,92800,29018
20250221,101600,172039832900,93400,93700,94000,93200,62052
20250221,101500,166224480700,93700,93300,93800,93100,42335
20250221,101400,162262935200,93200,93200,93300,93000,12680
20250221,101300,161081622000,93200,93200,93600,93000,63082
20250221,101200,155192472500,93200,93100,93200,92800,16387
20250221,101100,153668222800,93000,92700,93200,92600,23785
20250221,101000,151456767100,92700,92600,93000,92500,18502
20250221,100900,149739764300,92500,92800,93100,92500,19486
20250221,100800,147930919900,92800,93200,93300,92400,43395
20250221,100700,143899881700,93200,92900,93500,92700,78649
20250221,100600,136573251300,92900,92700,92900,92300,24903
20250221,100500,134266020300,92600,92200,92900,92000,35265
20250221,100400,131001755100,92300,92300,92500,91600,37688
20250221,100300,127531858000,92400,92100,92400,92100,15680
20250221,100200,126085828300,92200,92600,92800,92000,27332
20250221,100100,123561559400,92600,92500,93000,92300,41673
20250221,100000,119698395800,92600,92500,92900,92100,56375
20250221,095900,114476476200,92400,91900,92600,91800,82541
20250221,095800,106867597700,91900,91600,91900,91200,58458
20250221,095700,101511913700,91600,90900,91700,90900,26694
20250221,095600,99074808500,90900,91500,91600,90900,53393
20250221,095500,94204335900,91500,90800,91600,90800,82221
20250221,095400,86706784900,90800,90700,90800,90400,15744
20250221,095300,85279441300,90600,90300,90700,90200,19751
20250221,095200,83493224300,90300,90500,90600,90200,17519
20250221,095100,81909943100,90600,90500,90700,90400,20914
20250221,095000,80015871500,90600,90400,90800,90300,31139
20250221,094900,77195687300,90400,89700,91000,89600,127738
20250221,094800,65638206900,89700,89900,89900,89500,14337
20250221,094700,64351256900,89900,89800,89900,89700,6472
20250221,094600,63769911200,89700,89400,89800,89400,13317
20250221,094500,62576883300,89500,89500,89600,89300,7393
20250221,094400,61915327000,89500,89400,89600,89300,13375
20250221,094300,60718993500,89300,89200,89400,89100,4125
20250221,094200,60350660800,89100,88800,89200,88800,5030
20250221,094100,59902995000,88800,88500,88800,88300,7475
20250221,094000,59241899300,88500,88700,88800,88500,11986
20250221,093900,58179861800,88700,88900,88900,88700,4950
20250221,093800,57740235500,88900,89000,89100,88900,3825
20250221,093700,57400013700,89000,89000,89300,88900,7393
20250221,093600,56741334100,89000,89100,89300,88900,7889
20250221,093500,56038441700,89100,89100,89200,88900,12771
20250221,093400,54901684100,89100,89400,89600,89000,12549
20250221,093300,53781161900,89400,89500,89700,89400,12645
20250221,093200,52649389800,89500,90000,90100,89400,15562
20250221,093100,51252448000,90100,90100,90300,90000,23304
20250221,093000,49151781700,90100,89600,90100,89500,42826
20250221,092900,45301621900,89600,89700,89700,89400,13206
20250221,092800,44118868700,89600,89400,89800,89400,10724
20250221,092700,43158191600,89500,89500,89900,89400,12579
20250221,092600,42030503200,89500,89600,89600,89200,14905
20250221,092500,40697343100,89500,89300,89600,89100,12442
20250221,092400,39584509200,89300,90000,90000,89100,22287
20250221,092300,37585097200,90000,89800,90000,89700,20596
20250221,092200,35732954100,89800,88800,89800,88700,48746
20250221,092100,31375051000,88800,88400,88800,88200,5929
20250221,092000,30850450300,88500,88300,88500,88200,6351
20250221,091900,30289101400,88300,88700,88800,88200,8341
20250221,091800,29551631000,88600,88900,89000,88600,12606
20250221,091700,28431651600,88900,88800,89000,88700,7496
20250221,091600,27765720300,88800,88800,89300,88600,51746
20250221,091500,23163068300,88800,88200,88900,88200,30286
20250221,091400,20478620000,88300,88000,88300,87800,12587
20250221,091300,19369416200,88000,88100,88400,88000,11874
20250221,091200,18321711700,88200,88100,88600,88000,19755
20250221,091100,16578796300,88200,87700,88300,87600,25146
20250221,091000,14366371600,87600,87100,87700,86900,18412
20250221,090900,12759457900,87100,86700,87100,86700,12871
20250221,090800,11640158200,86800,86100,86800,86100,8433
20250221,090700,10911064500,86000,85700,86300,85700,8533
20250221,090600,10177171200,85700,85700,85800,85500,9166
20250221,090500,9391969100,85700,86000,86400,85600,8083
20250221,090400,8696096200,86000,85500,86200,85300,10024
20250221,090300,7836562400,85600,85100,85600,85000,13928
20250221,090200,6648328400,85100,85000,86000,84600,18321
20250221,090100,5086558600,84900,84300,85000,83600,25921
20250221,090000,2905558400,84300,86200,86200,84300,33951