KissMeData/067160/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194900,20464969200,106100,106100,106100,106100,2340
20250219,194800,20464969200,106100,106100,106100,106100,0
20250219,194700,20464969200,106100,106100,106100,106100,0
20250219,194600,20464969200,106100,106100,106100,106100,0
20250219,194500,20464969200,106100,106100,106100,106100,0
20250219,194400,20464969200,106100,106100,106100,106100,0
20250219,194300,20464969200,106100,106100,106100,106100,0
20250219,194200,20464969200,106100,106100,106100,106100,0
20250219,194100,20464969200,106100,106100,106100,106100,0
20250219,194000,20464969200,106100,106100,106100,106100,0
20250219,193900,20464969200,106100,106100,106100,106100,0
20250219,193800,20464969200,106100,106100,106100,106100,0
20250219,193700,20464969200,106100,106100,106100,106100,0
20250219,193600,20464969200,106100,106100,106100,106100,0
20250219,193500,20464969200,106100,106100,106100,106100,0
20250219,193400,20464969200,106100,106100,106100,106100,0
20250219,193300,20464969200,106100,106100,106100,106100,0
20250219,193200,20464969200,106100,106100,106100,106100,0
20250219,193100,20464969200,106100,106100,106100,106100,0
20250219,193000,20464969200,106100,106100,106100,106100,0
20250219,192900,20464969200,106100,106100,106100,106100,0
20250219,192800,20464969200,106100,106100,106100,106100,0
20250219,192700,20464969200,106100,106100,106100,106100,0
20250219,192600,20464969200,106100,106100,106100,106100,0
20250219,192500,20464969200,106100,106100,106100,106100,0
20250219,192400,20464969200,106100,106100,106100,106100,0
20250219,192300,20464969200,106100,106100,106100,106100,0
20250219,192200,20464969200,106100,106100,106100,106100,0
20250219,192100,20464969200,106100,106100,106100,106100,0
20250219,192000,20464969200,106100,106100,106100,106100,0
20250219,191900,20464969200,106100,106100,106100,106100,2340
20250219,191800,20464969200,106100,106100,106100,106100,0
20250219,191700,20464969200,106100,106100,106100,106100,0
20250219,191600,20464969200,106100,106100,106100,106100,0
20250219,191500,20464969200,106100,106100,106100,106100,0
20250219,191400,20464969200,106100,106100,106100,106100,0
20250219,191300,20464969200,106100,106100,106100,106100,0
20250219,191200,20464969200,106100,106100,106100,106100,0
20250219,191100,20464969200,106100,106100,106100,106100,0
20250219,191000,20464969200,106100,106100,106100,106100,0
20250219,190900,20464969200,106100,106100,106100,106100,0
20250219,190800,20464969200,106100,106100,106100,106100,0
20250219,190700,20464969200,106100,106100,106100,106100,0
20250219,190600,20464969200,106100,106100,106100,106100,0
20250219,190500,20464969200,106100,106100,106100,106100,0
20250219,190400,20464969200,106100,106100,106100,106100,0
20250219,190300,20464969200,106100,106100,106100,106100,0
20250219,190200,20464969200,106100,106100,106100,106100,0
20250219,190100,20464969200,106100,106100,106100,106100,0
20250219,190000,20464969200,106100,106100,106100,106100,0
20250219,185900,20464969200,106100,106100,106100,106100,0
20250219,185800,20464969200,106100,106100,106100,106100,0
20250219,185700,20464969200,106100,106100,106100,106100,0
20250219,185600,20464969200,106100,106100,106100,106100,0
20250219,185500,20464969200,106100,106100,106100,106100,0
20250219,185400,20464969200,106100,106100,106100,106100,0
20250219,185300,20464969200,106100,106100,106100,106100,0
20250219,185200,20464969200,106100,106100,106100,106100,0
20250219,185100,20464969200,106100,106100,106100,106100,0
20250219,185000,20464969200,106100,106100,106100,106100,0
20250219,184900,20464969200,106100,106100,106100,106100,2340
20250219,184800,20464969200,106100,106100,106100,106100,0
20250219,184700,20464969200,106100,106100,106100,106100,0
20250219,184600,20464969200,106100,106100,106100,106100,0
20250219,184500,20464969200,106100,106100,106100,106100,0
20250219,184400,20464969200,106100,106100,106100,106100,0
20250219,184300,20464969200,106100,106100,106100,106100,0
20250219,184200,20464969200,106100,106100,106100,106100,0
20250219,184100,20464969200,106100,106100,106100,106100,0
20250219,184000,20464969200,106100,106100,106100,106100,0
20250219,183900,20464969200,106100,106100,106100,106100,0
20250219,183800,20464969200,106100,106100,106100,106100,0
20250219,183700,20464969200,106100,106100,106100,106100,0
20250219,183600,20464969200,106100,106100,106100,106100,0
20250219,183500,20464969200,106100,106100,106100,106100,0
20250219,183400,20464969200,106100,106100,106100,106100,0
20250219,183300,20464969200,106100,106100,106100,106100,0
20250219,183200,20464969200,106100,106100,106100,106100,0
20250219,183100,20464969200,106100,106100,106100,106100,0
20250219,183000,20464969200,106100,106100,106100,106100,0
20250219,182900,20464969200,106100,106100,106100,106100,0
20250219,182800,20464969200,106100,106100,106100,106100,0
20250219,182700,20464969200,106100,106100,106100,106100,0
20250219,182600,20464969200,106100,106100,106100,106100,0
20250219,182500,20464969200,106100,106100,106100,106100,0
20250219,182400,20464969200,106100,106100,106100,106100,0
20250219,182300,20464969200,106100,106100,106100,106100,0
20250219,182200,20464969200,106100,106100,106100,106100,0
20250219,182100,20464969200,106100,106100,106100,106100,0
20250219,182000,20464969200,106100,106100,106100,106100,0
20250219,181900,20464969200,106100,106100,106100,106100,2340
20250219,181800,20464969200,106100,106100,106100,106100,0
20250219,181700,20464969200,106100,106100,106100,106100,0
20250219,181600,20464969200,106100,106100,106100,106100,0
20250219,181500,20464969200,106100,106100,106100,106100,0
20250219,181400,20464969200,106100,106100,106100,106100,0
20250219,181300,20464969200,106100,106100,106100,106100,0
20250219,181200,20464969200,106100,106100,106100,106100,0
20250219,181100,20464969200,106100,106100,106100,106100,0
20250219,181000,20464969200,106100,106100,106100,106100,0
20250219,180900,20464969200,106100,106100,106100,106100,0
20250219,180800,20464969200,106100,106100,106100,106100,0
20250219,180700,20464969200,106100,106100,106100,106100,0
20250219,180600,20464969200,106100,106100,106100,106100,0
20250219,180500,20464969200,106100,106100,106100,106100,0
20250219,180400,20464969200,106100,106100,106100,106100,0
20250219,180300,20464969200,106100,106100,106100,106100,0
20250219,180200,20464969200,106100,106100,106100,106100,0
20250219,180100,20464969200,106100,106100,106100,106100,0
20250219,180000,20464969200,106100,106100,106100,106100,0
20250219,175900,20464969200,106100,106100,106100,106100,0
20250219,175800,20464969200,106100,106100,106100,106100,0
20250219,175700,20464969200,106100,106100,106100,106100,0
20250219,175600,20464969200,106100,106100,106100,106100,0
20250219,175500,20464969200,106100,106100,106100,106100,0
20250219,175400,20464969200,106100,106100,106100,106100,0
20250219,175300,20464969200,106100,106100,106100,106100,0
20250219,175200,20464969200,106100,106100,106100,106100,0
20250219,175100,20464969200,106100,106100,106100,106100,0
20250219,175000,20464969200,106100,106100,106100,106100,0
20250219,174900,20464969200,106100,106100,106100,106100,2340
20250219,174800,20464969200,106100,106100,106100,106100,0
20250219,174700,20464969200,106100,106100,106100,106100,0
20250219,174600,20464969200,106100,106100,106100,106100,0
20250219,174500,20464969200,106100,106100,106100,106100,0
20250219,174400,20464969200,106100,106100,106100,106100,0
20250219,174300,20464969200,106100,106100,106100,106100,0
20250219,174200,20464969200,106100,106100,106100,106100,0
20250219,174100,20464969200,106100,106100,106100,106100,0
20250219,174000,20464969200,106100,106100,106100,106100,0
20250219,173900,20464969200,106100,106100,106100,106100,0
20250219,173800,20464969200,106100,106100,106100,106100,0
20250219,173700,20464969200,106100,106100,106100,106100,0
20250219,173600,20464969200,106100,106100,106100,106100,0
20250219,173500,20464969200,106100,106100,106100,106100,0
20250219,173400,20464969200,106100,106100,106100,106100,0
20250219,173300,20464969200,106100,106100,106100,106100,0
20250219,173200,20464969200,106100,106100,106100,106100,0
20250219,173100,20464969200,106100,106100,106100,106100,0
20250219,173000,20464969200,106100,106100,106100,106100,0
20250219,172900,20464969200,106100,106100,106100,106100,0
20250219,172800,20464969200,106100,106100,106100,106100,0
20250219,172700,20464969200,106100,106100,106100,106100,0
20250219,172600,20464969200,106100,106100,106100,106100,0
20250219,172500,20464969200,106100,106100,106100,106100,0
20250219,172400,20464969200,106100,106100,106100,106100,0
20250219,172300,20464969200,106100,106100,106100,106100,0
20250219,172200,20464969200,106100,106100,106100,106100,0
20250219,172100,20464969200,106100,106100,106100,106100,0
20250219,172000,20464969200,106100,106100,106100,106100,0
20250219,171900,20464969200,106100,106100,106100,106100,2340
20250219,171800,20464969200,106100,106100,106100,106100,0
20250219,171700,20464969200,106100,106100,106100,106100,0
20250219,171600,20464969200,106100,106100,106100,106100,0
20250219,171500,20464969200,106100,106100,106100,106100,0
20250219,171400,20464969200,106100,106100,106100,106100,0
20250219,171300,20464969200,106100,106100,106100,106100,0
20250219,171200,20464969200,106100,106100,106100,106100,0
20250219,171100,20464969200,106100,106100,106100,106100,0
20250219,171000,20464969200,106100,106100,106100,106100,0
20250219,170900,20464969200,106100,106100,106100,106100,0
20250219,170800,20464969200,106100,106100,106100,106100,0
20250219,170700,20464969200,106100,106100,106100,106100,0
20250219,170600,20464969200,106100,106100,106100,106100,0
20250219,170500,20464969200,106100,106100,106100,106100,0
20250219,170400,20464969200,106100,106100,106100,106100,0
20250219,170300,20464969200,106100,106100,106100,106100,0
20250219,170200,20464969200,106100,106100,106100,106100,0
20250219,170100,20464969200,106100,106100,106100,106100,0
20250219,170000,20464969200,106100,106100,106100,106100,0
20250219,165900,20464969200,106100,106100,106100,106100,0
20250219,165800,20464969200,106100,106100,106100,106100,0
20250219,165700,20464969200,106100,106100,106100,106100,0
20250219,165600,20464969200,106100,106100,106100,106100,0
20250219,165500,20464969200,106100,106100,106100,106100,0
20250219,165400,20464969200,106100,106100,106100,106100,0
20250219,165300,20464969200,106100,106100,106100,106100,0
20250219,165200,20464969200,106100,106100,106100,106100,0
20250219,165100,20464969200,106100,106100,106100,106100,0
20250219,165000,20464969200,106100,106100,106100,106100,0
20250219,164900,20464969200,106100,106100,106100,106100,2340
20250219,164800,20464969200,106100,106100,106100,106100,0
20250219,164700,20464969200,106100,106100,106100,106100,0
20250219,164600,20464969200,106100,106100,106100,106100,0
20250219,164500,20464969200,106100,106100,106100,106100,0
20250219,164400,20464969200,106100,106100,106100,106100,0
20250219,164300,20464969200,106100,106100,106100,106100,0
20250219,164200,20464969200,106100,106100,106100,106100,0
20250219,164100,20464969200,106100,106100,106100,106100,0
20250219,164000,20464969200,106100,106100,106100,106100,0
20250219,163900,20464969200,106100,106100,106100,106100,0
20250219,163800,20464969200,106100,106100,106100,106100,0
20250219,163700,20464969200,106100,106100,106100,106100,0
20250219,163600,20464969200,106100,106100,106100,106100,0
20250219,163500,20464969200,106100,106100,106100,106100,0
20250219,163400,20464969200,106100,106100,106100,106100,0
20250219,163300,20464969200,106100,106100,106100,106100,0
20250219,163200,20464969200,106100,106100,106100,106100,0
20250219,163100,20464969200,106100,106100,106100,106100,0
20250219,163000,20464969200,106100,106100,106100,106100,0
20250219,162900,20464969200,106100,106100,106100,106100,0
20250219,162800,20464969200,106100,106100,106100,106100,0
20250219,162700,20464969200,106100,106100,106100,106100,0
20250219,162600,20464969200,106100,106100,106100,106100,0
20250219,162500,20464969200,106100,106100,106100,106100,0
20250219,162400,20464969200,106100,106100,106100,106100,0
20250219,162300,20464969200,106100,106100,106100,106100,0
20250219,162200,20464969200,106100,106100,106100,106100,0
20250219,162100,20464969200,106100,106100,106100,106100,0
20250219,162000,20464969200,106100,106100,106100,106100,0
20250219,161900,20464969200,106100,106100,106100,106100,2340
20250219,161800,20464969200,106100,106100,106100,106100,0
20250219,161700,20464969200,106100,106100,106100,106100,0
20250219,161600,20464969200,106100,106100,106100,106100,0
20250219,161500,20464969200,106100,106100,106100,106100,0
20250219,161400,20464969200,106100,106100,106100,106100,0
20250219,161300,20464969200,106100,106100,106100,106100,0
20250219,161200,20464969200,106100,106100,106100,106100,0
20250219,161100,20464969200,106100,106100,106100,106100,0
20250219,161000,20464969200,106100,106100,106100,106100,0
20250219,160900,20464969200,106100,106100,106100,106100,0
20250219,160800,20464969200,106100,106100,106100,106100,0
20250219,160700,20464969200,106100,106100,106100,106100,0
20250219,160600,20464969200,106100,106100,106100,106100,0
20250219,160500,20464969200,106100,106100,106100,106100,0
20250219,160400,20464969200,106100,106100,106100,106100,0
20250219,160300,20464969200,106100,106100,106100,106100,0
20250219,160200,20464969200,106100,106100,106100,106100,0
20250219,160100,20464969200,106100,106100,106100,106100,0
20250219,160000,20464969200,106100,106100,106100,106100,0
20250219,155900,20464969200,106100,106100,106100,106100,0
20250219,155800,20464969200,106100,106100,106100,106100,0
20250219,155700,20464969200,106100,106100,106100,106100,0
20250219,155600,20464969200,106100,106100,106100,106100,0
20250219,155500,20464969200,106100,106100,106100,106100,0
20250219,155400,20464969200,106100,106100,106100,106100,0
20250219,155300,20464969200,106100,106100,106100,106100,0
20250219,155200,20464969200,106100,106100,106100,106100,0
20250219,155100,20464969200,106100,106100,106100,106100,0
20250219,155000,20464969200,106100,106100,106100,106100,0
20250219,154900,20464969200,106100,106100,106100,106100,2340
20250219,154800,20464969200,106100,106100,106100,106100,0
20250219,154700,20464969200,106100,106100,106100,106100,0
20250219,154600,20464969200,106100,106100,106100,106100,0
20250219,154500,20464969200,106100,106100,106100,106100,0
20250219,154400,20464969200,106100,106100,106100,106100,0
20250219,154300,20464969200,106100,106100,106100,106100,0
20250219,154200,20464969200,106100,106100,106100,106100,0
20250219,154100,20464969200,106100,106100,106100,106100,0
20250219,154000,20464969200,106100,106100,106100,106100,0
20250219,153900,20464969200,106100,106100,106100,106100,0
20250219,153800,20464969200,106100,106100,106100,106100,0
20250219,153700,20464969200,106100,106100,106100,106100,0
20250219,153600,20464969200,106100,106100,106100,106100,0
20250219,153500,20464969200,106100,106100,106100,106100,0
20250219,153400,20464969200,106100,106100,106100,106100,0
20250219,153300,20464969200,106100,106100,106100,106100,0
20250219,153200,20464969200,106100,106100,106100,106100,0
20250219,153100,20464969200,106100,106100,106100,106100,0
20250219,153000,20464969200,106100,106100,106100,106100,2340
20250219,152900,20216695200,106100,106100,106100,106100,0
20250219,152800,20216695200,106100,106100,106100,106100,0
20250219,152700,20216695200,106100,106100,106100,106100,0
20250219,152600,20216695200,106100,106100,106100,106100,0
20250219,152500,20216695200,106100,106100,106100,106100,0
20250219,152400,20216695200,106100,106100,106100,106100,0
20250219,152300,20216695200,106100,106100,106100,106100,0
20250219,152200,20216695200,106100,106100,106100,106100,0
20250219,152100,20216695200,106100,106100,106100,106100,0
20250219,152000,20216695200,106100,106100,106100,106100,0
20250219,151900,20216695200,106100,106100,106200,106100,187
20250219,151800,20196842600,106200,106200,106200,106100,419
20250219,151700,20152361300,106200,106000,106200,105900,416
20250219,151600,20108250400,106000,106000,106000,105900,151
20250219,151500,20092248000,106000,105900,106000,105800,515
20250219,151400,20037708300,105900,105800,105900,105800,754
20250219,151300,19957877200,105800,106000,106000,105700,886
20250219,151200,19864055700,106000,106100,106100,105900,552
20250219,151100,19805552400,106000,106200,106200,106000,768
20250219,151000,19724073800,106100,106200,106200,106100,240
20250219,150900,19698593800,106100,106100,106200,106100,283
20250219,150800,19668554700,106100,106200,106200,106100,199
20250219,150700,19647427700,106100,106100,106200,106000,239
20250219,150600,19622059100,106200,106000,106200,106000,252
20250219,150500,19595326800,106200,106000,106200,105900,528
20250219,150400,19539357200,106100,106200,106200,106000,205
20250219,150300,19517604700,106000,106100,106200,106000,383
20250219,150200,19476975600,106000,106100,106100,106000,144
20250219,150100,19461703400,106000,106100,106100,106000,158
20250219,150000,19444945300,105900,106000,106100,105800,688
20250219,145900,19372039100,105900,105900,106100,105800,309
20250219,145800,19339310000,105900,105900,105900,105800,253
20250219,145700,19312530300,105800,105900,106000,105800,178
20250219,145600,19293684800,105900,105900,106000,105800,281
20250219,145500,19263921000,105900,105700,105900,105700,550
20250219,145400,19205731400,105700,105900,105900,105700,377
20250219,145300,19165861800,105900,105700,105900,105700,236
20250219,145200,19140886000,105800,105700,105800,105700,271
20250219,145100,19112220400,105700,105700,105800,105600,273
20250219,145000,19083359900,105600,106000,106000,105600,392
20250219,144900,19041847800,106000,106000,106200,106000,267
20250219,144800,19013535400,106000,106100,106300,106000,842
20250219,144700,18924196700,106100,106200,106300,106100,411
20250219,144600,18880554900,106100,106100,106300,106000,419
20250219,144500,18836075100,106100,105800,106100,105800,312
20250219,144400,18802990900,105800,106100,106100,105600,625
20250219,144300,18736866200,106000,105900,106200,105800,299
20250219,144200,18705161700,105900,105900,106100,105900,321
20250219,144100,18671138000,105900,106000,106100,105900,475
20250219,144000,18620800800,106000,106000,106100,105900,188
20250219,143900,18600876000,105900,106000,106100,105900,237
20250219,143800,18575752100,106100,106100,106100,106000,193
20250219,143700,18555285900,106000,106000,106100,106000,150
20250219,143600,18539376200,106000,106000,106100,106000,170
20250219,143500,18521344400,106100,106100,106100,106000,319
20250219,143400,18487509700,106100,106200,106200,106000,263
20250219,143300,18459606700,106200,106000,106200,106000,177
20250219,143200,18440811600,106100,106200,106200,106000,235
20250219,143100,18415871400,106200,106200,106200,106100,356
20250219,143000,18378069500,106200,106000,106300,105900,255
20250219,142900,18351007900,106000,106100,106300,105900,774
20250219,142800,18268945100,106100,106200,106400,106000,1084
20250219,142700,18153917000,106300,106000,106600,106000,1067
20250219,142600,18040374300,106200,106000,106200,105900,787
20250219,142500,17956885500,106100,106300,106300,106000,332
20250219,142400,17921635900,106300,106300,106300,106100,214
20250219,142300,17898899600,106300,106100,106300,106000,567
20250219,142200,17838721600,106000,106000,106100,105900,174
20250219,142100,17820269100,106000,106100,106100,105900,188
20250219,142000,17800339800,106100,106100,106200,105900,632
20250219,141900,17733332300,105900,105900,106100,105800,483
20250219,141800,17682166200,105900,105800,105900,105800,237
20250219,141700,17657081000,105900,106000,106100,105800,523
20250219,141600,17601673800,105800,105700,106000,105600,269
20250219,141500,17573210000,105600,105700,106000,105600,456
20250219,141400,17525021500,105800,105800,105900,105600,527
20250219,141300,17469280000,105800,106100,106100,105800,856
20250219,141200,17378586600,106000,106100,106200,106000,362
20250219,141100,17340182300,106200,106100,106300,106100,451
20250219,141000,17292301600,106200,106300,106300,106100,501
20250219,140900,17239086500,106300,106300,106400,106100,497
20250219,140800,17186270000,106300,106300,106500,106300,539
20250219,140700,17128946200,106300,106400,106400,106200,445
20250219,140600,17081624900,106300,106400,106500,106200,420
20250219,140500,17036953200,106400,106300,106500,106300,584
20250219,140400,16974836000,106300,106100,106400,106100,1261
20250219,140300,16840892300,106100,105500,106300,105500,2931
20250219,140200,16530251400,105600,105200,105700,105200,1402
20250219,140100,16382400300,105100,105300,105300,105100,194
20250219,140000,16361992300,105300,105000,105300,105000,198
20250219,135900,16341168400,105000,105000,105200,105000,152
20250219,135800,16325202700,105100,105100,105100,105000,380
20250219,135700,16285295500,105000,105100,105200,104900,306
20250219,135600,16253166400,105000,105000,105100,105000,243
20250219,135500,16227641300,105000,105000,105200,105000,193
20250219,135400,16207363800,105100,105000,105200,105000,247
20250219,135300,16181403900,105000,104800,105200,104800,507
20250219,135200,16128200800,104800,104800,104900,104800,923
20250219,135100,16031458700,104800,104900,104900,104800,495
20250219,135000,15979543600,104900,104700,104900,104600,949
20250219,134900,15880141700,104700,104800,104800,104600,1030
20250219,134800,15772296900,104800,104700,104800,104700,709
20250219,134700,15698057500,104700,104800,104800,104700,652
20250219,134600,15629775700,104800,104900,104900,104800,778
20250219,134500,15548235800,104900,105200,105400,104800,2894
20250219,134400,15244441500,105400,105200,105400,105100,417
20250219,134300,15200602100,105300,105100,105400,105100,430
20250219,134200,15155367800,105100,105100,105200,105000,1611
20250219,134100,14986049000,105100,105000,105100,105000,1063
20250219,134000,14874426800,105100,105100,105200,105000,461
20250219,133900,14825997700,105100,105100,105200,105000,2552
20250219,133800,14557807700,105200,105200,105300,105100,1281
20250219,133700,14423058200,105300,105400,105500,105300,2672
20250219,133600,14141537000,105400,105500,105700,105400,903
20250219,133500,14046279400,105400,105600,105600,105400,229
20250219,133400,14022120200,105600,105600,105600,105400,621
20250219,133300,13956599400,105600,105600,105600,105500,298
20250219,133200,13925140700,105500,105500,105700,105400,449
20250219,133100,13877760700,105600,105400,105700,105400,222
20250219,133000,13854331100,105500,105500,105700,105400,529
20250219,132900,13798496100,105500,105600,105700,105500,705
20250219,132800,13724109700,105600,105700,105700,105500,222
20250219,132700,13700664200,105700,105600,105700,105500,246
20250219,132600,13674696700,105600,105500,105800,105500,622
20250219,132500,13609033800,105500,105400,105500,105400,253
20250219,132400,13582355600,105400,105600,105600,105400,1109
20250219,132300,13465355900,105500,105600,105700,105500,95
20250219,132200,13455329600,105600,105500,105700,105500,338
20250219,132100,13419660100,105700,105600,105800,105500,752
20250219,132000,13340291200,105600,105800,105900,105500,1921
20250219,131900,13137283800,105800,105900,105900,105700,324
20250219,131800,13102993800,105800,105800,105900,105800,161
20250219,131700,13085954400,105800,105900,105900,105800,133
20250219,131600,13071877500,105900,105900,105900,105800,142
20250219,131500,13056851100,105800,105900,105900,105800,149
20250219,131400,13041084200,105900,105900,105900,105800,112
20250219,131300,13029227100,105900,105900,105900,105800,75
20250219,131200,13021286400,105900,106100,106100,105900,156
20250219,131100,13004757300,106000,106000,106100,106000,89
20250219,131000,12995318000,105900,106200,106200,105900,73
20250219,130900,12987575300,105800,106100,106200,105700,1642
20250219,130800,12813943900,106000,106200,106200,106000,78
20250219,130700,12805669900,106200,106300,106300,106200,167
20250219,130600,12787929400,106200,106300,106300,106000,327
20250219,130500,12753235600,106300,106000,106300,106000,90
20250219,130400,12743675800,106000,106000,106300,105900,845
20250219,130300,12654018700,106000,105800,106000,105700,277
20250219,130200,12624678700,105800,105800,106000,105800,126
20250219,130100,12611339900,105800,105900,105900,105700,109
20250219,130000,12599808000,105900,105800,105900,105700,164
20250219,125900,12582465900,105800,105800,105800,105700,246
20250219,125800,12556449800,105800,105700,105800,105600,203
20250219,125700,12534991800,105700,105900,105900,105600,321
20250219,125600,12501065100,105900,105800,106000,105700,263
20250219,125500,12473250800,105800,105800,106000,105800,391
20250219,125400,12431870200,105900,105900,105900,105800,186
20250219,125300,12412181100,105900,105900,106000,105800,334
20250219,125200,12376814300,105900,105800,106000,105800,286
20250219,125100,12346529600,105900,105800,105900,105700,432
20250219,125000,12300822800,105800,105700,105800,105700,158
20250219,124900,12284120300,105800,105700,105800,105600,399
20250219,124800,12241951900,105700,105600,105700,105600,293
20250219,124700,12211002800,105700,105600,105700,105600,62
20250219,124600,12204449700,105700,105800,105800,105600,462
20250219,124500,12155631000,105700,105900,105900,105600,148
20250219,124400,12139979100,105900,105900,105900,105800,202
20250219,124300,12118599800,105900,105900,105900,105800,111
20250219,124200,12106846800,105900,105900,106000,105800,151
20250219,124100,12090866100,105900,105800,105900,105700,662
20250219,124000,12020838300,105700,105800,105800,105700,192
20250219,123900,12000540200,105700,105700,105800,105600,459
20250219,123800,11952027700,105600,105700,105700,105600,416
20250219,123700,11908093800,105700,105700,105700,105600,239
20250219,123600,11882842700,105700,105700,105800,105700,375
20250219,123500,11843204900,105800,105900,105900,105700,159
20250219,123400,11826380000,105900,105900,106000,105800,167
20250219,123300,11808693700,105900,105900,105900,105800,443
20250219,123200,11761788400,105900,106000,106000,105800,202
20250219,123100,11740391600,105800,105900,106000,105800,345
20250219,123000,11703875800,105900,105900,105900,105800,304
20250219,122900,11671697500,105900,105900,106000,105800,156
20250219,122800,11655179800,105800,106000,106000,105800,192
20250219,122700,11634857200,106000,106000,106000,105800,223
20250219,122600,11611246200,106000,106100,106100,105900,50
20250219,122500,11605945500,106000,105900,106100,105800,279
20250219,122400,11576381300,105900,105900,105900,105800,241
20250219,122300,11550877200,105900,105900,105900,105800,126
20250219,122200,11537543400,105900,106000,106000,105900,204
20250219,122100,11515933500,106000,106200,106200,106000,165
20250219,122000,11498427800,106000,105900,106100,105900,513
20250219,121900,11444034300,106000,106000,106000,105900,281
20250219,121800,11414262800,106000,105800,106000,105800,400
20250219,121700,11371919700,105800,105900,105900,105800,87
20250219,121600,11362713100,105900,105900,105900,105800,154
20250219,121500,11346415500,105900,106000,106000,105800,226
20250219,121400,11322487900,105900,106000,106000,105800,263
20250219,121300,11294635200,106000,106000,106000,105900,33
20250219,121200,11291139000,105900,105900,106100,105800,431
20250219,121100,11245462200,105900,105900,106000,105800,176
20250219,121000,11226829800,105900,106000,106000,105700,256
20250219,120900,11199733200,105900,106000,106000,105900,160
20250219,120800,11182784100,106100,106100,106100,106000,226
20250219,120700,11158824300,106000,106100,106100,106000,290
20250219,120600,11128077800,106000,106100,106100,106000,201
20250219,120500,11106764900,106100,106100,106100,106000,113
20250219,120400,11094782000,106200,106000,106200,106000,385
20250219,120300,11053956400,106000,105900,106000,105800,254
20250219,120200,11027044100,105900,106000,106000,105800,221
20250219,120100,11003643500,106000,105900,106000,105800,443
20250219,120000,10956723800,105900,105600,105900,105600,212
20250219,115900,10934305200,105600,105700,105700,105600,283
20250219,115800,10904409800,105700,105900,105900,105600,479
20250219,115700,10853799200,105900,105800,105900,105600,813
20250219,115600,10767893700,105700,105900,105900,105700,220
20250219,115500,10744624600,105900,106000,106000,105800,101
20250219,115400,10733927500,105900,106000,106000,105800,843
20250219,115300,10644665500,105900,106100,106200,105900,328
20250219,115200,10609912800,106000,106000,106200,105900,307
20250219,115100,10577373300,106000,106200,106300,106000,415
20250219,115000,10533352300,106200,106200,106400,106100,184
20250219,114900,10513808400,106200,106400,106500,106200,84
20250219,114800,10504880300,106500,106200,106500,106200,258
20250219,114700,10477453200,106300,106300,106400,106200,480
20250219,114600,10426425100,106300,106400,106400,106300,370
20250219,114500,10387075800,106400,106300,106400,106100,339
20250219,114400,10351043800,106300,106300,106300,106100,240
20250219,114300,10325572500,106200,106300,106300,106200,140
20250219,114200,10310697500,106200,106300,106300,106100,204
20250219,114100,10289029100,106300,106300,106300,106200,256
20250219,114000,10261831000,106300,106100,106300,106100,211
20250219,113900,10239415100,106300,106200,106300,106100,118
20250219,113800,10226882300,106300,106300,106400,106200,170
20250219,113700,10208811700,106300,106400,106400,106300,124
20250219,113600,10195626700,106400,106300,106400,106200,457
20250219,113500,10147057700,106300,106400,106400,106100,215
20250219,113400,10124230300,106400,106000,106400,106000,325
20250219,113300,10089716900,106100,105900,106200,105900,86
20250219,113200,10080591400,105900,106100,106200,105900,300
20250219,113100,10048778600,106000,106100,106200,106000,189
20250219,113000,10028735200,106000,105900,106100,105900,476
20250219,112900,9978311100,105800,105900,105900,105800,262
20250219,112800,9950587100,105800,105900,105900,105800,243
20250219,112700,9924874300,105900,106000,106000,105900,94
20250219,112600,9914913600,106000,106000,106200,105900,255
20250219,112500,9887892000,106000,106000,106000,105900,238
20250219,112400,9862670700,105900,106000,106000,105900,173
20250219,112300,9844336900,106000,106000,106100,105900,400
20250219,112200,9801955900,105900,106100,106100,105900,338
20250219,112100,9766138700,106100,106000,106100,105900,268
20250219,112000,9737736600,106000,106100,106100,105900,172
20250219,111900,9719504700,106100,105900,106100,105800,706
20250219,111800,9644733300,105900,105900,105900,105800,215
20250219,111700,9621983200,105900,105700,105900,105700,184
20250219,111600,9602522100,105700,105600,105800,105600,430
20250219,111500,9557080800,105600,105800,105800,105600,196
20250219,111400,9536363600,105800,105900,105900,105700,416
20250219,111300,9492378000,105800,105900,105900,105700,266
20250219,111200,9464232300,105900,105900,105900,105800,46
20250219,111100,9459365100,105900,105700,105900,105600,239
20250219,111000,9434099300,105700,105900,105900,105600,325
20250219,110900,9399751100,105800,105900,105900,105700,200
20250219,110800,9378598500,106000,105900,106000,105800,121
20250219,110700,9365786300,105900,105900,105900,105700,333
20250219,110600,9330544600,105800,105800,105900,105700,377
20250219,110500,9290671700,105900,105900,105900,105700,177
20250219,110400,9271952300,105800,105700,105900,105700,315
20250219,110300,9238639900,105800,105700,105900,105700,283
20250219,110200,9208696900,105700,105600,105800,105600,239
20250219,110100,9183436100,105700,105800,105800,105600,197
20250219,110000,9162620100,105700,105700,105700,105400,552
20250219,105900,9104323300,105600,105400,105700,105300,254
20250219,105800,9077509100,105300,105600,105600,105300,597
20250219,105700,9014590700,105700,105400,105700,105400,577
20250219,105600,8953723400,105400,105500,105600,105400,334
20250219,105500,8918501000,105500,105600,105600,105500,572
20250219,105400,8858119500,105600,105700,105800,105600,599
20250219,105300,8794809500,105600,105400,105700,105400,472
20250219,105200,8744956100,105700,105600,105700,105400,634
20250219,105100,8678040100,105600,105600,105600,105500,177
20250219,105000,8659353100,105600,105500,105700,105500,496
20250219,104900,8606962400,105400,105500,105500,105400,211
20250219,104800,8584715100,105400,105300,105500,105200,483
20250219,104700,8533837100,105200,105300,105300,105100,390
20250219,104600,8492825100,105200,105200,105300,105100,478
20250219,104500,8442560900,105200,105300,105400,105200,1128
20250219,104400,8323852200,105300,105400,105500,105200,151
20250219,104300,8307948000,105400,105400,105400,105300,882
20250219,104200,8215053000,105300,105700,105700,105300,703
20250219,104100,8140981300,105500,105500,105700,105400,2248
20250219,104000,7903975400,105400,105300,105500,105300,494
20250219,103900,7851922000,105300,105300,105400,105300,217
20250219,103800,7829069100,105200,105500,105500,105100,996
20250219,103700,7724234400,105500,105400,105500,105200,1031
20250219,103600,7615616700,105400,105500,105500,105300,460
20250219,103500,7567142200,105500,105500,105600,105400,347
20250219,103400,7530526600,105500,105800,105900,105400,2937
20250219,103300,7220454300,105900,105500,105900,105200,549
20250219,103200,7162538100,105500,105700,106000,105000,7191
20250219,103100,6405083400,105700,105700,105900,105600,893
20250219,103000,6310639400,105700,106200,106200,105600,7899
20250219,102900,5473759200,106200,106200,106200,106100,529
20250219,102800,5417606600,106200,106300,106400,106100,2263
20250219,102700,5177205000,106300,106300,106400,106300,761
20250219,102600,5096300200,106300,106400,106400,106300,480
20250219,102500,5045248100,106400,106700,106700,106400,1204
20250219,102400,4917004400,106700,107300,107300,106600,2306
20250219,102300,4670658600,107300,107100,107500,107100,201
20250219,102200,4649127000,107200,107000,107200,107000,589
20250219,102100,4586064600,106900,107200,107400,106800,5202
20250219,102000,4029420400,107500,107500,107500,107200,2264
20250219,101900,3786595200,107500,107500,107600,107300,370
20250219,101800,3746835200,107300,107400,107600,107300,1348
20250219,101700,3602113600,107400,107400,107400,107300,169
20250219,101600,3583966000,107300,107700,107700,107300,3985
20250219,101500,3155757100,107700,107900,107900,107700,621
20250219,101400,3088854100,107900,107900,108000,107800,367
20250219,101300,3049260600,107900,108000,108000,107900,54
20250219,101200,3043432600,107900,108000,108000,107900,126
20250219,101100,3029828900,108000,108000,108100,108000,132
20250219,101000,3015572200,108000,108100,108100,108000,53
20250219,100900,3009843400,108100,108300,108300,108100,9
20250219,100800,3008869300,108200,108200,108200,108100,59
20250219,100700,3002489200,108200,108400,108400,108100,266
20250219,100600,2973683900,108300,108300,108400,108300,6
20250219,100500,2973033800,108300,108300,108300,108200,126
20250219,100400,2959388200,108300,108300,108300,108300,349
20250219,100300,2921591500,108300,108300,108300,108200,14
20250219,100200,2920075500,108200,108200,108300,108200,37
20250219,100100,2916071200,108100,108200,108200,108000,696
20250219,100000,2840882800,108200,108000,108200,108000,335
20250219,095900,2804683600,107900,107900,108000,107900,78
20250219,095800,2796266700,107900,107900,108000,107800,158
20250219,095700,2779225600,107900,107900,108000,107800,114
20250219,095600,2766925600,107900,107900,108000,107900,32
20250219,095500,2763470100,108000,107900,108000,107900,28
20250219,095400,2760446600,107900,107800,108000,107800,451
20250219,095300,2711773200,107900,108000,108000,107900,507
20250219,095200,2657051100,107900,108000,108100,107900,32
20250219,095100,2653595200,108100,108100,108200,108000,187
20250219,095000,2633385500,108000,108300,108300,108000,222
20250219,094900,2609382300,108200,108300,108300,108200,25
20250219,094800,2606676900,108300,108100,108300,108100,127
20250219,094700,2592946100,108100,108200,108200,108100,133
20250219,094600,2578556400,108200,108100,108200,108100,64
20250219,094500,2571632400,108100,108200,108200,108100,96
20250219,094400,2561250200,108200,108100,108200,108100,102
20250219,094300,2550222600,108100,108100,108200,108100,146
20250219,094200,2534438500,108100,108000,108100,107900,124
20250219,094100,2521046300,108000,108000,108000,107900,226
20250219,094000,2496651800,107900,107900,107900,107800,169
20250219,093900,2478416900,107900,108000,108000,107800,73
20250219,093800,2470540800,107900,108000,108000,107900,28
20250219,093700,2467518900,108000,107900,108100,107900,46
20250219,093600,2462553400,107900,107900,108200,107700,270
20250219,093500,2433437000,107900,108100,108200,107800,1282
20250219,093400,2295083400,108000,108100,108400,108000,185
20250219,093300,2275102500,108000,108000,108400,107900,1336
20250219,093200,2130628800,108000,108100,108100,108000,260
20250219,093100,2102548200,108100,108000,108100,108000,58
20250219,093000,2096280800,108100,108100,108200,108100,177
20250219,092900,2077146500,108200,108300,108400,108200,161
20250219,092800,2059722600,108200,108200,108400,108200,1009
20250219,092700,1950488800,108000,108100,108100,108000,969
20250219,092600,1845752000,108100,107900,108100,107800,1265
20250219,092500,1709076400,107800,107900,108000,107800,146
20250219,092400,1693336400,107800,108000,108100,107800,726
20250219,092300,1614912600,108100,108100,108100,107900,105
20250219,092200,1603566500,108100,108000,108300,108000,1146
20250219,092100,1479700500,108000,108000,108200,107900,616
20250219,092000,1413180000,107900,107700,107900,107700,83
20250219,091900,1404232100,107700,107800,108000,107500,794
20250219,091800,1318709900,107800,107800,108000,107600,184
20250219,091700,1298883100,107900,108200,108200,107900,740
20250219,091600,1218901700,108100,108200,108300,108100,271
20250219,091500,1189568200,108200,107900,108200,107600,367
20250219,091400,1149937400,107500,107500,108200,107400,256
20250219,091300,1122393100,107500,108200,108200,107300,602
20250219,091200,1057653700,108200,107300,108500,107300,427
20250219,091100,1011609300,107500,107300,107500,107100,2249
20250219,091000,770514500,107400,107300,107500,107300,837
20250219,090900,680645000,107300,108000,108000,107300,1664
20250219,090800,501762400,108000,107800,108000,107700,342
20250219,090700,464893500,107900,108000,108100,107900,430
20250219,090600,418456500,108000,108800,108800,108000,765
20250219,090500,335419400,108700,108300,108900,108300,546
20250219,090400,276136100,108200,108100,108200,107700,212
20250219,090300,253219400,108100,108000,108200,107700,93
20250219,090200,243185000,107800,108000,108200,107800,435
20250219,090100,196152400,108400,108000,108500,107300,602
20250219,090000,131288800,107700,108500,108500,107300,1193