KissMeData/105560/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,201500,191859503100,81000,81000,81000,81000,113111
20250217,201400,191859503100,81000,81000,81000,81000,0
20250217,201300,191859503100,81000,81000,81000,81000,0
20250217,201200,191859503100,81000,81000,81000,81000,0
20250217,201100,191859503100,81000,81000,81000,81000,0
20250217,201000,191859503100,81000,81000,81000,81000,0
20250217,200900,191859503100,81000,81000,81000,81000,0
20250217,200800,191859503100,81000,81000,81000,81000,0
20250217,200700,191859503100,81000,81000,81000,81000,0
20250217,200600,191859503100,81000,81000,81000,81000,0
20250217,200500,191859503100,81000,81000,81000,81000,0
20250217,200400,191859503100,81000,81000,81000,81000,0
20250217,200300,191859503100,81000,81000,81000,81000,0
20250217,200200,191859503100,81000,81000,81000,81000,0
20250217,200100,191859503100,81000,81000,81000,81000,0
20250217,200000,191859503100,81000,81000,81000,81000,0
20250217,195900,191859503100,81000,81000,81000,81000,0
20250217,195800,191859503100,81000,81000,81000,81000,0
20250217,195700,191859503100,81000,81000,81000,81000,0
20250217,195600,191859503100,81000,81000,81000,81000,0
20250217,195500,191859503100,81000,81000,81000,81000,0
20250217,195400,191859503100,81000,81000,81000,81000,0
20250217,195300,191859503100,81000,81000,81000,81000,0
20250217,195200,191859503100,81000,81000,81000,81000,0
20250217,195100,191859503100,81000,81000,81000,81000,0
20250217,195000,191859503100,81000,81000,81000,81000,0
20250217,194900,191859503100,81000,81000,81000,81000,0
20250217,194800,191859503100,81000,81000,81000,81000,0
20250217,194700,191859503100,81000,81000,81000,81000,0
20250217,194600,191859503100,81000,81000,81000,81000,0
20250217,194500,191859503100,81000,81000,81000,81000,113111
20250217,194400,191859503100,81000,81000,81000,81000,0
20250217,194300,191859503100,81000,81000,81000,81000,0
20250217,194200,191859503100,81000,81000,81000,81000,0
20250217,194100,191859503100,81000,81000,81000,81000,0
20250217,194000,191859503100,81000,81000,81000,81000,0
20250217,193900,191859503100,81000,81000,81000,81000,0
20250217,193800,191859503100,81000,81000,81000,81000,0
20250217,193700,191859503100,81000,81000,81000,81000,0
20250217,193600,191859503100,81000,81000,81000,81000,0
20250217,193500,191859503100,81000,81000,81000,81000,0
20250217,193400,191859503100,81000,81000,81000,81000,0
20250217,193300,191859503100,81000,81000,81000,81000,0
20250217,193200,191859503100,81000,81000,81000,81000,0
20250217,193100,191859503100,81000,81000,81000,81000,0
20250217,193000,191859503100,81000,81000,81000,81000,0
20250217,192900,191859503100,81000,81000,81000,81000,0
20250217,192800,191859503100,81000,81000,81000,81000,0
20250217,192700,191859503100,81000,81000,81000,81000,0
20250217,192600,191859503100,81000,81000,81000,81000,0
20250217,192500,191859503100,81000,81000,81000,81000,0
20250217,192400,191859503100,81000,81000,81000,81000,0
20250217,192300,191859503100,81000,81000,81000,81000,0
20250217,192200,191859503100,81000,81000,81000,81000,0
20250217,192100,191859503100,81000,81000,81000,81000,0
20250217,192000,191859503100,81000,81000,81000,81000,0
20250217,191900,191859503100,81000,81000,81000,81000,0
20250217,191800,191859503100,81000,81000,81000,81000,0
20250217,191700,191859503100,81000,81000,81000,81000,0
20250217,191600,191859503100,81000,81000,81000,81000,0
20250217,191500,191859503100,81000,81000,81000,81000,113111
20250217,191400,191859503100,81000,81000,81000,81000,0
20250217,191300,191859503100,81000,81000,81000,81000,0
20250217,191200,191859503100,81000,81000,81000,81000,0
20250217,191100,191859503100,81000,81000,81000,81000,0
20250217,191000,191859503100,81000,81000,81000,81000,0
20250217,190900,191859503100,81000,81000,81000,81000,0
20250217,190800,191859503100,81000,81000,81000,81000,0
20250217,190700,191859503100,81000,81000,81000,81000,0
20250217,190600,191859503100,81000,81000,81000,81000,0
20250217,190500,191859503100,81000,81000,81000,81000,0
20250217,190400,191859503100,81000,81000,81000,81000,0
20250217,190300,191859503100,81000,81000,81000,81000,0
20250217,190200,191859503100,81000,81000,81000,81000,0
20250217,190100,191859503100,81000,81000,81000,81000,0
20250217,190000,191859503100,81000,81000,81000,81000,0
20250217,185900,191859503100,81000,81000,81000,81000,0
20250217,185800,191859503100,81000,81000,81000,81000,0
20250217,185700,191859503100,81000,81000,81000,81000,0
20250217,185600,191859503100,81000,81000,81000,81000,0
20250217,185500,191859503100,81000,81000,81000,81000,0
20250217,185400,191859503100,81000,81000,81000,81000,0
20250217,185300,191859503100,81000,81000,81000,81000,0
20250217,185200,191859503100,81000,81000,81000,81000,0
20250217,185100,191859503100,81000,81000,81000,81000,0
20250217,185000,191859503100,81000,81000,81000,81000,0
20250217,184900,191859503100,81000,81000,81000,81000,0
20250217,184800,191859503100,81000,81000,81000,81000,0
20250217,184700,191859503100,81000,81000,81000,81000,0
20250217,184600,191859503100,81000,81000,81000,81000,0
20250217,184500,191859503100,81000,81000,81000,81000,113111
20250217,184400,191859503100,81000,81000,81000,81000,0
20250217,184300,191859503100,81000,81000,81000,81000,0
20250217,184200,191859503100,81000,81000,81000,81000,0
20250217,184100,191859503100,81000,81000,81000,81000,0
20250217,184000,191859503100,81000,81000,81000,81000,0
20250217,183900,191859503100,81000,81000,81000,81000,0
20250217,183800,191859503100,81000,81000,81000,81000,0
20250217,183700,191859503100,81000,81000,81000,81000,0
20250217,183600,191859503100,81000,81000,81000,81000,0
20250217,183500,191859503100,81000,81000,81000,81000,0
20250217,183400,191859503100,81000,81000,81000,81000,0
20250217,183300,191859503100,81000,81000,81000,81000,0
20250217,183200,191859503100,81000,81000,81000,81000,0
20250217,183100,191859503100,81000,81000,81000,81000,0
20250217,183000,191859503100,81000,81000,81000,81000,0
20250217,182900,191859503100,81000,81000,81000,81000,0
20250217,182800,191859503100,81000,81000,81000,81000,0
20250217,182700,191859503100,81000,81000,81000,81000,0
20250217,182600,191859503100,81000,81000,81000,81000,0
20250217,182500,191859503100,81000,81000,81000,81000,0
20250217,182400,191859503100,81000,81000,81000,81000,0
20250217,182300,191859503100,81000,81000,81000,81000,0
20250217,182200,191859503100,81000,81000,81000,81000,0
20250217,182100,191859503100,81000,81000,81000,81000,0
20250217,182000,191859503100,81000,81000,81000,81000,0
20250217,181900,191859503100,81000,81000,81000,81000,0
20250217,181800,191859503100,81000,81000,81000,81000,0
20250217,181700,191859503100,81000,81000,81000,81000,0
20250217,181600,191859503100,81000,81000,81000,81000,0
20250217,181500,191859503100,81000,81000,81000,81000,113111
20250217,181400,191859503100,81000,81000,81000,81000,0
20250217,181300,191859503100,81000,81000,81000,81000,0
20250217,181200,191859503100,81000,81000,81000,81000,0
20250217,181100,191859503100,81000,81000,81000,81000,0
20250217,181000,191859503100,81000,81000,81000,81000,0
20250217,180900,191859503100,81000,81000,81000,81000,0
20250217,180800,191859503100,81000,81000,81000,81000,0
20250217,180700,191859503100,81000,81000,81000,81000,0
20250217,180600,191859503100,81000,81000,81000,81000,0
20250217,180500,191859503100,81000,81000,81000,81000,0
20250217,180400,191859503100,81000,81000,81000,81000,0
20250217,180300,191859503100,81000,81000,81000,81000,0
20250217,180200,191859503100,81000,81000,81000,81000,0
20250217,180100,191859503100,81000,81000,81000,81000,0
20250217,180000,191859503100,81000,81000,81000,81000,0
20250217,175900,191859503100,81000,81000,81000,81000,0
20250217,175800,191859503100,81000,81000,81000,81000,0
20250217,175700,191859503100,81000,81000,81000,81000,0
20250217,175600,191859503100,81000,81000,81000,81000,0
20250217,175500,191859503100,81000,81000,81000,81000,0
20250217,175400,191859503100,81000,81000,81000,81000,0
20250217,175300,191859503100,81000,81000,81000,81000,0
20250217,175200,191859503100,81000,81000,81000,81000,0
20250217,175100,191859503100,81000,81000,81000,81000,0
20250217,175000,191859503100,81000,81000,81000,81000,0
20250217,174900,191859503100,81000,81000,81000,81000,0
20250217,174800,191859503100,81000,81000,81000,81000,0
20250217,174700,191859503100,81000,81000,81000,81000,0
20250217,174600,191859503100,81000,81000,81000,81000,0
20250217,174500,191859503100,81000,81000,81000,81000,113111
20250217,174400,191859503100,81000,81000,81000,81000,0
20250217,174300,191859503100,81000,81000,81000,81000,0
20250217,174200,191859503100,81000,81000,81000,81000,0
20250217,174100,191859503100,81000,81000,81000,81000,0
20250217,174000,191859503100,81000,81000,81000,81000,0
20250217,173900,191859503100,81000,81000,81000,81000,0
20250217,173800,191859503100,81000,81000,81000,81000,0
20250217,173700,191859503100,81000,81000,81000,81000,0
20250217,173600,191859503100,81000,81000,81000,81000,0
20250217,173500,191859503100,81000,81000,81000,81000,0
20250217,173400,191859503100,81000,81000,81000,81000,0
20250217,173300,191859503100,81000,81000,81000,81000,0
20250217,173200,191859503100,81000,81000,81000,81000,0
20250217,173100,191859503100,81000,81000,81000,81000,0
20250217,173000,191859503100,81000,81000,81000,81000,0
20250217,172900,191859503100,81000,81000,81000,81000,0
20250217,172800,191859503100,81000,81000,81000,81000,0
20250217,172700,191859503100,81000,81000,81000,81000,0
20250217,172600,191859503100,81000,81000,81000,81000,0
20250217,172500,191859503100,81000,81000,81000,81000,0
20250217,172400,191859503100,81000,81000,81000,81000,0
20250217,172300,191859503100,81000,81000,81000,81000,0
20250217,172200,191859503100,81000,81000,81000,81000,0
20250217,172100,191859503100,81000,81000,81000,81000,0
20250217,172000,191859503100,81000,81000,81000,81000,0
20250217,171900,191859503100,81000,81000,81000,81000,0
20250217,171800,191859503100,81000,81000,81000,81000,0
20250217,171700,191859503100,81000,81000,81000,81000,0
20250217,171600,191859503100,81000,81000,81000,81000,0
20250217,171500,191859503100,81000,81000,81000,81000,113111
20250217,171400,191859503100,81000,81000,81000,81000,0
20250217,171300,191859503100,81000,81000,81000,81000,0
20250217,171200,191859503100,81000,81000,81000,81000,0
20250217,171100,191859503100,81000,81000,81000,81000,0
20250217,171000,191859503100,81000,81000,81000,81000,0
20250217,170900,191859503100,81000,81000,81000,81000,0
20250217,170800,191859503100,81000,81000,81000,81000,0
20250217,170700,191859503100,81000,81000,81000,81000,0
20250217,170600,191859503100,81000,81000,81000,81000,0
20250217,170500,191859503100,81000,81000,81000,81000,0
20250217,170400,191859503100,81000,81000,81000,81000,0
20250217,170300,191859503100,81000,81000,81000,81000,0
20250217,170200,191859503100,81000,81000,81000,81000,0
20250217,170100,191859503100,81000,81000,81000,81000,0
20250217,170000,191859503100,81000,81000,81000,81000,0
20250217,165900,191859503100,81000,81000,81000,81000,0
20250217,165800,191859503100,81000,81000,81000,81000,0
20250217,165700,191859503100,81000,81000,81000,81000,0
20250217,165600,191859503100,81000,81000,81000,81000,0
20250217,165500,191859503100,81000,81000,81000,81000,0
20250217,165400,191859503100,81000,81000,81000,81000,0
20250217,165300,191859503100,81000,81000,81000,81000,0
20250217,165200,191859503100,81000,81000,81000,81000,0
20250217,165100,191859503100,81000,81000,81000,81000,0
20250217,165000,191859503100,81000,81000,81000,81000,0
20250217,164900,191859503100,81000,81000,81000,81000,0
20250217,164800,191859503100,81000,81000,81000,81000,0
20250217,164700,191859503100,81000,81000,81000,81000,0
20250217,164600,191859503100,81000,81000,81000,81000,0
20250217,164500,191859503100,81000,81000,81000,81000,113111
20250217,164400,191859503100,81000,81000,81000,81000,0
20250217,164300,191859503100,81000,81000,81000,81000,0
20250217,164200,191859503100,81000,81000,81000,81000,0
20250217,164100,191859503100,81000,81000,81000,81000,0
20250217,164000,191859503100,81000,81000,81000,81000,0
20250217,163900,191859503100,81000,81000,81000,81000,0
20250217,163800,191859503100,81000,81000,81000,81000,0
20250217,163700,191859503100,81000,81000,81000,81000,0
20250217,163600,191859503100,81000,81000,81000,81000,0
20250217,163500,191859503100,81000,81000,81000,81000,0
20250217,163400,191859503100,81000,81000,81000,81000,0
20250217,163300,191859503100,81000,81000,81000,81000,0
20250217,163200,191859503100,81000,81000,81000,81000,0
20250217,163100,191859503100,81000,81000,81000,81000,0
20250217,163000,191859503100,81000,81000,81000,81000,0
20250217,162900,191859503100,81000,81000,81000,81000,0
20250217,162800,191859503100,81000,81000,81000,81000,0
20250217,162700,191859503100,81000,81000,81000,81000,0
20250217,162600,191859503100,81000,81000,81000,81000,0
20250217,162500,191859503100,81000,81000,81000,81000,0
20250217,162400,191859503100,81000,81000,81000,81000,0
20250217,162300,191859503100,81000,81000,81000,81000,0
20250217,162200,191859503100,81000,81000,81000,81000,0
20250217,162100,191859503100,81000,81000,81000,81000,0
20250217,162000,191859503100,81000,81000,81000,81000,0
20250217,161900,191859503100,81000,81000,81000,81000,0
20250217,161800,191859503100,81000,81000,81000,81000,0
20250217,161700,191859503100,81000,81000,81000,81000,0
20250217,161600,191859503100,81000,81000,81000,81000,0
20250217,161500,191859503100,81000,81000,81000,81000,113111
20250217,161400,191859503100,81000,81000,81000,81000,0
20250217,161300,191859503100,81000,81000,81000,81000,0
20250217,161200,191859503100,81000,81000,81000,81000,0
20250217,161100,191859503100,81000,81000,81000,81000,0
20250217,161000,191859503100,81000,81000,81000,81000,0
20250217,160900,191859503100,81000,81000,81000,81000,0
20250217,160800,191859503100,81000,81000,81000,81000,0
20250217,160700,191859503100,81000,81000,81000,81000,0
20250217,160600,191859503100,81000,81000,81000,81000,0
20250217,160500,191859503100,81000,81000,81000,81000,0
20250217,160400,191859503100,81000,81000,81000,81000,0
20250217,160300,191859503100,81000,81000,81000,81000,0
20250217,160200,191859503100,81000,81000,81000,81000,0
20250217,160100,191859503100,81000,81000,81000,81000,0
20250217,160000,191859503100,81000,81000,81000,81000,0
20250217,155900,191859503100,81000,81000,81000,81000,0
20250217,155800,191859503100,81000,81000,81000,81000,0
20250217,155700,191859503100,81000,81000,81000,81000,0
20250217,155600,191859503100,81000,81000,81000,81000,0
20250217,155500,191859503100,81000,81000,81000,81000,0
20250217,155400,191859503100,81000,81000,81000,81000,0
20250217,155300,191859503100,81000,81000,81000,81000,0
20250217,155200,191859503100,81000,81000,81000,81000,0
20250217,155100,191859503100,81000,81000,81000,81000,0
20250217,155000,191859503100,81000,81000,81000,81000,0
20250217,154900,191859503100,81000,81000,81000,81000,0
20250217,154800,191859503100,81000,81000,81000,81000,0
20250217,154700,191859503100,81000,81000,81000,81000,0
20250217,154600,191859503100,81000,81000,81000,81000,0
20250217,154500,191859503100,81000,81000,81000,81000,113111
20250217,154400,191859503100,81000,81000,81000,81000,0
20250217,154300,191859503100,81000,81000,81000,81000,0
20250217,154200,191859503100,81000,81000,81000,81000,0
20250217,154100,191859503100,81000,81000,81000,81000,0
20250217,154000,191859503100,81000,81000,81000,81000,0
20250217,153900,191859503100,81000,81000,81000,81000,0
20250217,153800,191859503100,81000,81000,81000,81000,0
20250217,153700,191859503100,81000,81000,81000,81000,0
20250217,153600,191859503100,81000,81000,81000,81000,0
20250217,153500,191859503100,81000,81000,81000,81000,0
20250217,153400,191859503100,81000,81000,81000,81000,0
20250217,153300,191859503100,81000,81000,81000,81000,0
20250217,153200,191859503100,81000,81000,81000,81000,0
20250217,153100,191859503100,81000,81000,81000,81000,0
20250217,153000,191859503100,81000,81000,81000,81000,113111
20250217,152900,182697512100,81000,81000,81000,81000,0
20250217,152800,182697512100,81000,81000,81000,81000,0
20250217,152700,182697512100,81000,81000,81000,81000,0
20250217,152600,182697512100,81000,81000,81000,81000,0
20250217,152500,182697512100,81000,81000,81000,81000,0
20250217,152400,182697512100,81000,81000,81000,81000,0
20250217,152300,182697512100,81000,81000,81000,81000,0
20250217,152200,182697512100,81000,81000,81000,81000,0
20250217,152100,182697512100,81000,81000,81000,81000,0
20250217,152000,182697512100,81000,81000,81000,81000,0
20250217,151900,182697512100,81000,81000,81000,80900,2904
20250217,151800,182462368200,81000,80800,81000,80800,4053
20250217,151700,182134506600,80800,80900,81000,80800,4582
20250217,151600,181763805400,80900,81000,81000,80900,3521
20250217,151500,181478891800,81000,80800,81000,80800,3082
20250217,151400,181229573100,80900,80700,80900,80700,16419
20250217,151300,179902864000,80700,80700,80800,80700,4891
20250217,151200,179508122300,80800,80700,80800,80700,4895
20250217,151100,179112993900,80700,80700,80800,80700,3045
20250217,151000,178867216400,80800,80700,80800,80700,5412
20250217,150900,178430343000,80700,80800,80900,80700,7529
20250217,150800,177822218400,80800,80800,80900,80800,2937
20250217,150700,177584899000,80800,81000,81000,80800,16932
20250217,150600,176215339900,80900,80900,81000,80900,3484
20250217,150500,175933428700,80900,81000,81000,80900,4159
20250217,150400,175596672300,81000,80900,81000,80900,3571
20250217,150300,175307545400,80900,81000,81000,80900,1059
20250217,150200,175221827600,80900,80900,81000,80900,2490
20250217,150100,175020298100,80900,80900,81000,80900,1639
20250217,150000,174887690100,80900,80800,81000,80800,9688
20250217,145900,174103968600,80800,80800,80900,80800,4327
20250217,145800,173754047900,80800,80800,80900,80800,1341
20250217,145700,173645679200,80800,80800,80900,80800,4221
20250217,145600,173304505800,80800,81000,81000,80800,14920
20250217,145500,172097407500,80900,81000,81000,80900,5661
20250217,145400,171639044900,81000,81000,81000,80900,3717
20250217,145300,171338211900,80900,80900,81000,80900,5276
20250217,145200,170911058600,80900,81000,81000,80900,2034
20250217,145100,170746385900,80900,81000,81000,80900,2456
20250217,145000,170547570600,80900,81000,81000,80900,2438
20250217,144900,170350209700,80900,81000,81100,80900,28136
20250217,144800,168071154900,80900,80900,81000,80800,9521
20250217,144700,167300960500,80800,80800,80900,80800,3564
20250217,144600,167012738500,80800,80800,80900,80800,4812
20250217,144500,166623573900,80800,80900,80900,80800,3238
20250217,144400,166361797100,80800,80900,80900,80800,12168
20250217,144300,165377567900,80800,80800,80900,80800,4952
20250217,144200,164977358100,80900,80900,80900,80800,5804
20250217,144100,164507883600,80800,80800,80900,80800,9626
20250217,144000,163729273000,80900,80900,80900,80800,5061
20250217,143900,163319990400,80800,80800,80900,80700,16307
20250217,143800,162002321700,80700,80700,80800,80700,1617
20250217,143700,161871753800,80700,80700,80800,80700,2837
20250217,143600,161642688500,80700,80800,80800,80700,1630
20250217,143500,161511126000,80700,80700,80800,80700,3321
20250217,143400,161242985000,80700,80800,80800,80700,8191
20250217,143300,160581298800,80700,80600,80800,80500,13918
20250217,143200,159458327400,80600,80700,80700,80600,4816
20250217,143100,159069945900,80700,80600,80700,80600,4590
20250217,143000,158699911800,80700,80600,80700,80600,3731
20250217,142900,158399018200,80700,80700,80800,80600,12619
20250217,142800,157380741100,80700,80800,80800,80700,2790
20250217,142700,157155432400,80700,80700,80800,80700,3424
20250217,142600,156879062400,80700,80700,80800,80700,3109
20250217,142500,156627956600,80800,80800,80800,80700,6473
20250217,142400,156105059900,80700,80800,80800,80700,1311
20250217,142300,155999210200,80700,80700,80800,80700,11649
20250217,142200,155058148800,80700,80700,80800,80700,2602
20250217,142100,154848008700,80800,80600,80800,80600,18089
20250217,142000,153388153600,80600,80600,80700,80600,1796
20250217,141900,153243363400,80700,80700,80700,80600,2937
20250217,141800,153006520600,80600,80700,80700,80600,2478
20250217,141700,152806720200,80600,80700,80700,80600,3648
20250217,141600,152512499200,80600,80500,80700,80500,3566
20250217,141500,152225039600,80600,80600,80700,80500,2507
20250217,141400,152022989600,80600,80500,80700,80500,2142
20250217,141300,151850414000,80500,80600,80700,80500,2669
20250217,141200,151635354200,80600,80700,80700,80500,3086
20250217,141100,151386610000,80700,80600,80700,80500,2968
20250217,141000,151147405400,80600,80700,80700,80500,3120
20250217,140900,150895957600,80600,80600,80700,80600,3128
20250217,140800,150643691100,80600,80600,80700,80600,3424
20250217,140700,150367707300,80600,80600,80700,80600,3175
20250217,140600,150111695900,80600,80500,80700,80500,3577
20250217,140500,149823450900,80600,80600,80700,80500,2342
20250217,140400,149634753500,80700,80700,80700,80600,1229
20250217,140300,149535681500,80600,80600,80700,80500,3688
20250217,140200,149238338500,80600,80600,80700,80500,3773
20250217,140100,148934251600,80700,80600,80700,80600,2834
20250217,140000,148705817300,80600,80700,80700,80500,4663
20250217,135900,148329916900,80600,80800,80800,80600,13003
20250217,135800,147280726400,80700,80700,80800,80700,2823
20250217,135700,147052743600,80800,80700,80800,80700,2727
20250217,135600,146832534600,80700,80600,80800,80600,13098
20250217,135500,145775381900,80600,80700,80700,80600,6327
20250217,135400,145265164500,80700,80600,80800,80600,18146
20250217,135300,143800850200,80600,80500,80700,80500,8317
20250217,135200,143130405100,80500,80500,80600,80400,13535
20250217,135100,142040650500,80500,80400,80500,80300,13059
20250217,135000,140990727000,80300,80300,80400,80300,7448
20250217,134900,140392378700,80300,80300,80300,80200,10547
20250217,134800,139545541200,80300,80100,80300,80100,5425
20250217,134700,139110565000,80200,80100,80200,80100,2732
20250217,134600,138891691900,80100,80100,80200,80100,3123
20250217,134500,138641419100,80100,80200,80200,80100,2456
20250217,134400,138444657400,80200,80200,80200,80100,3160
20250217,134300,138191423000,80100,80100,80200,80100,2591
20250217,134200,137983848500,80200,80200,80300,80100,4647
20250217,134100,137611243600,80200,80200,80300,80100,4418
20250217,134000,137257070400,80300,80300,80300,80200,4213
20250217,133900,136919079000,80300,80200,80300,80200,3757
20250217,133800,136617647900,80200,80200,80300,80200,1697
20250217,133700,136481536900,80200,80200,80300,80100,1057
20250217,133600,136396778600,80200,80200,80300,80100,2647
20250217,133500,136184520500,80200,80200,80300,80100,4302
20250217,133400,135839549500,80200,80200,80300,80100,1663
20250217,133300,135706250900,80200,80200,80300,80100,4296
20250217,133200,135361699600,80200,80200,80300,80100,8022
20250217,133100,134718383000,80100,80100,80200,80100,1139
20250217,133000,134627133700,80100,80200,80200,80100,2348
20250217,132900,134438908800,80100,80100,80200,80100,3348
20250217,132800,134170706500,80100,80100,80200,80100,2664
20250217,132700,133957160100,80100,80100,80200,80100,1108
20250217,132600,133868391100,80200,80200,80200,80100,2306
20250217,132500,133683543000,80100,80100,80200,80100,3244
20250217,132400,133423502500,80200,80200,80200,80100,2138
20250217,132300,133252142000,80100,80200,80300,80100,4166
20250217,132200,132918096700,80300,80300,80400,80200,2301
20250217,132100,132733420100,80300,80300,80400,80200,5289
20250217,132000,132308721400,80300,80100,80400,80100,12926
20250217,131900,131271448300,80100,80100,80200,80100,4600
20250217,131800,130902709300,80100,80100,80200,80100,2976
20250217,131700,130664182600,80100,80100,80200,80100,1840
20250217,131600,130516746800,80100,80100,80200,80000,7570
20250217,131500,129910077800,80000,80000,80100,80000,1275
20250217,131400,129808037200,80100,80000,80100,80000,2688
20250217,131300,129592878400,80000,80000,80100,79900,3673
20250217,131200,129299010100,80000,80200,80200,79900,13859
20250217,131100,128189048100,80200,80200,80200,80100,3036
20250217,131000,127945696000,80200,80200,80200,80100,3392
20250217,130900,127673772500,80100,80100,80200,80100,11206
20250217,130800,126775509200,80200,80100,80200,80000,8308
20250217,130700,126110054600,80100,80000,80100,80000,3114
20250217,130600,125860717200,80100,80000,80100,80000,1392
20250217,130500,125749341000,80000,80000,80100,79900,6066
20250217,130400,125264117600,80000,80100,80100,80000,1860
20250217,130300,125115304400,80100,80200,80200,80000,7271
20250217,130200,124532938000,80100,79700,80200,79700,47107
20250217,130100,120767789800,79800,79700,79800,79700,1218
20250217,130000,120670683700,79700,79700,79800,79700,3050
20250217,125900,120427418700,79700,79800,79800,79700,1044
20250217,125800,120344200600,79800,79800,79800,79700,3741
20250217,125700,120045910500,79800,79700,79800,79700,1015
20250217,125600,119965003100,79800,79800,79800,79700,2343
20250217,125500,119778137100,79800,79700,79800,79700,2698
20250217,125400,119562949100,79800,79800,79800,79700,1184
20250217,125300,119468546000,79800,79800,79800,79700,2154
20250217,125200,119296764800,79700,79800,79800,79700,1157
20250217,125100,119204539800,79700,79800,79800,79700,2145
20250217,125000,119033454700,79800,79800,79800,79700,1321
20250217,124900,118928156100,79700,79700,79800,79700,2136
20250217,124800,118757806800,79700,79800,79800,79700,2312
20250217,124700,118573407800,79700,79800,79800,79700,918
20250217,124600,118500218100,79700,79600,79800,79500,10341
20250217,124500,117676074000,79600,79600,79700,79500,1704
20250217,124400,117540490500,79500,79700,79700,79500,2610
20250217,124300,117332636600,79600,79700,79700,79600,1723
20250217,124200,117195479100,79600,79600,79700,79600,2778
20250217,124100,116974212400,79600,79600,79700,79600,2298
20250217,124000,116791168000,79700,79600,79700,79600,942
20250217,123900,116716163600,79600,79500,79700,79500,4517
20250217,123800,116356716600,79500,79500,79600,79500,1452
20250217,123700,116241269500,79500,79500,79600,79500,2501
20250217,123600,116042306500,79500,79600,79600,79500,1904
20250217,123500,115890882200,79500,79600,79600,79500,2801
20250217,123400,115668058600,79600,79600,79700,79500,2214
20250217,123300,115491786800,79600,79500,79700,79500,3648
20250217,123200,115201459300,79600,79600,79700,79500,5145
20250217,123100,114791842900,79600,79500,79700,79500,1033
20250217,123000,114709608400,79700,79600,79700,79500,2460
20250217,122900,114513695300,79700,79500,79700,79500,2232
20250217,122800,114336095200,79500,79700,79700,79500,7920
20250217,122700,113705891600,79600,79600,79700,79600,1423
20250217,122600,113592610000,79600,79500,79700,79500,1308
20250217,122500,113488543500,79600,79500,79700,79500,2012
20250217,122400,113328429800,79600,79700,79700,79500,2323
20250217,122300,113143599300,79500,79500,79700,79500,3805
20250217,122200,112840833000,79500,79600,79700,79500,2611
20250217,122100,112633060700,79500,79600,79700,79500,12835
20250217,122000,111611461200,79700,79700,79800,79600,2063
20250217,121900,111447111000,79700,79700,79800,79600,4441
20250217,121800,111093099500,79700,79700,79900,79700,2502
20250217,121700,110893539400,79700,79700,79800,79700,1161
20250217,121600,110800992100,79700,79800,79800,79700,2478
20250217,121500,110603364900,79800,79800,79800,79700,737
20250217,121400,110544615100,79800,79900,79900,79700,2658
20250217,121300,110332408900,79800,79700,79900,79700,6641
20250217,121200,109802606800,79700,79800,79800,79600,3412
20250217,121100,109530682600,79700,79800,79800,79600,3787
20250217,121000,109228889000,79700,79800,79800,79700,1485
20250217,120900,109110529800,79700,79700,79800,79700,2571
20250217,120800,108905506100,79700,79800,79800,79700,3937
20250217,120700,108591404400,79800,79600,79800,79600,3585
20250217,120600,108305519700,79600,79800,79800,79600,1443
20250217,120500,108190625500,79700,79700,79700,79600,3078
20250217,120400,107945376100,79600,79700,79700,79600,2391
20250217,120300,107754940800,79600,79700,79700,79600,1216
20250217,120200,107658137400,79600,79600,79800,79600,2420
20250217,120100,107465373800,79700,79700,79800,79600,1064
20250217,120000,107380585800,79700,79700,79800,79600,3667
20250217,115900,107088223400,79800,79800,79800,79700,1617
20250217,115800,106959316000,79700,79700,79800,79600,2914
20250217,115700,106726961300,79700,79800,79800,79600,3260
20250217,115600,106467146700,79600,79600,79700,79600,2543
20250217,115500,106264578800,79700,79600,79700,79600,2349
20250217,115400,106077477200,79600,79600,79700,79600,1113
20250217,115300,105988875900,79600,79600,79700,79600,2341
20250217,115200,105802410700,79700,79800,79800,79600,1454
20250217,115100,105686628400,79800,79700,79800,79600,2207
20250217,115000,105510807000,79600,79700,79700,79600,1382
20250217,114900,105400756400,79700,79700,79800,79600,3255
20250217,114800,105141396700,79700,79700,79800,79600,3734
20250217,114700,104843840100,79700,79600,79700,79600,838
20250217,114600,104777129000,79600,79700,79700,79600,3087
20250217,114500,104531230300,79600,79700,79700,79600,1207
20250217,114400,104435138800,79600,79700,79700,79600,2285
20250217,114300,104253125400,79600,79600,79700,79600,748
20250217,114200,104193577700,79600,79700,79700,79600,2353
20250217,114100,104006155300,79600,79700,79700,79600,2293
20250217,114000,103823509000,79600,79600,79700,79600,847
20250217,113900,103756080100,79600,79600,79700,79600,2265
20250217,113800,103575665500,79600,79700,79700,79600,1561
20250217,113700,103451402300,79600,79600,79700,79600,2208
20250217,113600,103275519200,79600,79600,79700,79600,941
20250217,113500,103200606900,79700,79600,79700,79600,4441
20250217,113400,102846774200,79600,79600,79700,79600,2962
20250217,113300,102610855300,79600,79600,79700,79600,2301
20250217,113200,102427687800,79600,79700,79700,79500,2562
20250217,113100,102223633000,79600,79600,79700,79500,1313
20250217,113000,102119107400,79600,79600,79700,79500,3579
20250217,112900,101834106000,79600,79600,79700,79500,1276
20250217,112800,101732531100,79600,79500,79700,79500,4180
20250217,112700,101399905900,79600,79500,79600,79400,2626
20250217,112600,101191008500,79500,79600,79600,79400,1200
20250217,112500,101095617000,79400,79600,79600,79400,2323
20250217,112400,100910840200,79500,79600,79600,79400,1631
20250217,112300,100781181000,79500,79500,79600,79400,4981
20250217,112200,100385085000,79400,79500,79500,79400,1165
20250217,112100,100292573700,79400,79400,79500,79400,2363
20250217,112000,100104816800,79400,79400,79500,79300,2104
20250217,111900,99937800700,79400,79500,79500,79300,1729
20250217,111800,99800584400,79500,79400,79500,79300,2551
20250217,111700,99597930700,79400,79400,79500,79400,1717
20250217,111600,99461510200,79400,79500,79500,79300,3039
20250217,111500,99220087200,79400,79300,79500,79300,1165
20250217,111400,99127577200,79500,79300,79500,79200,3883
20250217,111300,98819456600,79300,79300,79400,79300,1284
20250217,111200,98717620100,79300,79400,79400,79200,3784
20250217,111100,98417644800,79300,79200,79400,79200,1442
20250217,111000,98303298500,79400,79300,79400,79200,1267
20250217,110900,98202819200,79400,79200,79400,79200,1708
20250217,110800,98067403300,79300,79300,79400,79200,1892
20250217,110700,97917410000,79300,79300,79400,79300,3012
20250217,110600,97678424300,79400,79300,79400,79200,1125
20250217,110500,97589223300,79300,79400,79400,79200,2278
20250217,110400,97408488300,79200,79300,79400,79200,3077
20250217,110300,97164504900,79300,79200,79400,79200,850
20250217,110200,97097121000,79300,79200,79400,79200,2554
20250217,110100,96894684800,79300,79200,79500,79200,8844
20250217,110000,96193376900,79200,79200,79200,79100,4152
20250217,105900,95864702700,79100,79200,79200,79100,1075
20250217,105800,95779658800,79100,79200,79300,79100,2963
20250217,105700,95545048100,79300,79200,79300,79200,2757
20250217,105600,95326584200,79300,79300,79300,79100,1465
20250217,105500,95210574800,79300,79100,79300,79100,2420
20250217,105400,95018961100,79100,79300,79300,79100,1635
20250217,105300,94889560100,79200,79100,79300,79100,1391
20250217,105200,94779432000,79200,79200,79300,79100,1448
20250217,105100,94664747800,79200,79200,79300,79100,2231
20250217,105000,94488083600,79200,79200,79300,79200,1930
20250217,104900,94335215100,79200,79200,79300,79000,5392
20250217,104800,93908377200,79200,79000,79200,78900,7118
20250217,104700,93345519000,79100,79000,79100,78900,4845
20250217,104600,92962883600,79100,79100,79100,78900,15668
20250217,104500,91725129500,79100,79100,79200,79100,1743
20250217,104400,91587230600,79200,79100,79200,79100,4468
20250217,104300,91233659700,79200,79200,79300,79100,3154
20250217,104200,90983970200,79200,79200,79300,79100,4140
20250217,104100,90656011900,79100,79200,79300,79100,2306
20250217,104000,90473434100,79100,79200,79300,79100,3079
20250217,103900,90229634800,79300,79300,79300,79200,3382
20250217,103800,89961507100,79300,79300,79300,79200,1507
20250217,103700,89842090300,79300,79200,79300,79100,4905
20250217,103600,89453804400,79100,79200,79200,79100,4296
20250217,103500,89113747900,79200,79300,79300,79000,11281
20250217,103400,88221201000,79200,79500,79500,79200,8504
20250217,103300,87546452400,79400,79400,79500,79300,6506
20250217,103200,87029854500,79400,79400,79500,79400,5468
20250217,103100,86595582100,79400,79400,79500,79300,4684
20250217,103000,86223706500,79500,79700,79700,79400,16964
20250217,102900,84873915900,79600,79700,79700,79600,3808
20250217,102800,84570749400,79600,79700,79700,79600,11595
20250217,102700,83646758300,79700,79700,79700,79600,3759
20250217,102600,83347286500,79700,79700,79700,79600,3577
20250217,102500,83062387200,79700,79500,79700,79500,10272
20250217,102400,82244463300,79500,79500,79600,79500,1670
20250217,102300,82111674900,79500,79500,79600,79400,2306
20250217,102200,81928302400,79500,79600,79600,79500,6361
20250217,102100,81422504100,79600,79600,79700,79500,7860
20250217,102000,80796870800,79500,79500,79600,79500,7408
20250217,101900,80207315200,79600,79600,79600,79500,3083
20250217,101800,79962019000,79600,79500,79600,79500,3617
20250217,101700,79674240600,79500,79400,79600,79400,5487
20250217,101600,79237933100,79500,79500,79500,79400,4629
20250217,101500,78870018700,79500,79500,79500,79400,2557
20250217,101400,78666853000,79500,79300,79500,79300,9836
20250217,101300,77885841900,79300,79400,79400,79300,4413
20250217,101200,77535658700,79300,79400,79400,79300,2224
20250217,101100,77359266200,79300,79400,79500,79300,3720
20250217,101000,77064002800,79400,79500,79500,79400,3762
20250217,100900,76765283700,79400,79400,79500,79300,2873
20250217,100800,76537111600,79400,79400,79500,79300,7492
20250217,100700,75942225600,79500,79500,79500,79400,4486
20250217,100600,75585851300,79400,79200,79500,79200,8151
20250217,100500,74939148900,79300,79200,79300,79200,3982
20250217,100400,74623445700,79200,79200,79300,79200,4350
20250217,100300,74278770200,79200,79300,79300,79200,2342
20250217,100200,74093209600,79200,79200,79300,79100,6048
20250217,100100,73613924100,79200,79200,79300,79100,4735
20250217,100000,73239037000,79200,79100,79200,79100,5072
20250217,095900,72837517700,79200,79000,79200,79000,2843
20250217,095800,72612563800,79000,79200,79200,79000,7940
20250217,095700,71984328500,79100,79100,79200,79100,4886
20250217,095600,71597574900,79100,79300,79300,79100,8825
20250217,095500,70898598700,79200,79100,79400,79000,6093
20250217,095400,70415902800,79100,79100,79200,79000,5389
20250217,095300,69989722500,79200,79000,79400,79000,44681
20250217,095200,66450291500,79000,79100,79200,79000,5336
20250217,095100,66028256300,79100,79200,79200,79100,3158
20250217,095000,65778327800,79100,79000,79200,79000,6260
20250217,094900,65283215800,79100,79000,79100,78900,15692
20250217,094800,64043048800,78900,78900,79000,78800,4865
20250217,094700,63659187500,79000,78900,79000,78900,3236
20250217,094600,63403764200,79000,78900,79000,78800,8056
20250217,094500,62767966800,79000,78900,79100,78800,14112
20250217,094400,61653521800,78800,78600,78900,78500,12778
20250217,094300,60647076500,78500,78500,78600,78500,3783
20250217,094200,60349954100,78500,78700,78700,78500,1818
20250217,094100,60207127900,78600,78600,78700,78500,5050
20250217,094000,59810300900,78500,78800,78900,78500,11646
20250217,093900,58893889800,78800,78600,78900,78600,12030
20250217,093800,57946576400,78500,78600,78600,78500,2545
20250217,093700,57746632500,78600,78500,78600,78500,3724
20250217,093600,57454014700,78600,78600,78700,78500,6904
20250217,093500,56911441700,78500,78600,78600,78500,3000
20250217,093400,56675790800,78500,78500,78600,78400,6955
20250217,093300,56129744000,78500,78400,78500,78400,4103
20250217,093200,55807776700,78400,78500,78500,78400,3805
20250217,093100,55509287200,78500,78400,78500,78400,1745
20250217,093000,55372432800,78500,78400,78500,78300,2694
20250217,092900,55161264000,78500,78300,78500,78300,6434
20250217,092800,54656779800,78400,78500,78500,78300,9403
20250217,092700,53919915400,78500,78500,78500,78400,3178
20250217,092600,53670562800,78500,78500,78600,78400,8255
20250217,092500,53022739000,78500,78400,78500,78400,9374
20250217,092400,52287314000,78400,78400,78400,78300,4073
20250217,092300,51968084600,78400,78300,78400,78300,3713
20250217,092200,51677139300,78300,78300,78400,78300,10099
20250217,092100,50885662700,78400,78300,78500,78200,25440
20250217,092000,48893088200,78300,78300,78300,78200,8730
20250217,091900,48209721800,78300,78200,78400,78200,9238
20250217,091800,47486457500,78200,77800,78200,77800,19563
20250217,091700,45961126200,77900,77800,77900,77800,5191
20250217,091600,45557058100,77900,77700,77900,77700,20063
20250217,091500,43996365600,77700,77700,77800,77700,19458
20250217,091400,42484297800,77700,77800,77900,77700,9498
20250217,091300,41745681900,77800,77900,77900,77800,19756
20250217,091200,40208266900,77900,77800,77900,77700,12105
20250217,091100,39266514800,77800,77800,77800,77700,17239
20250217,091000,37926030400,77800,77600,77900,77600,37661
20250217,090900,34999563000,77600,77900,78000,77600,37843
20250217,090800,32055431600,77900,78100,78100,77900,28163
20250217,090700,29858536500,78000,78300,78300,78000,35788
20250217,090600,27060475400,78300,78200,78300,78200,7407
20250217,090500,26480845400,78300,78100,78300,78000,37460
20250217,090400,23553112500,78100,78500,78600,78100,56665
20250217,090300,19110763500,78500,78400,78700,78300,42372
20250217,090200,15782118900,78500,78900,79100,78300,57792
20250217,090100,11237966100,78800,79400,79600,78600,52426
20250217,090000,7088289400,79500,79200,79700,79200,88943