KissMeData/278470/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,210600,48592623900,55300,55300,55300,55300,6383
20250217,210500,48592623900,55300,55300,55300,55300,0
20250217,210400,48592623900,55300,55300,55300,55300,0
20250217,210300,48592623900,55300,55300,55300,55300,0
20250217,210200,48592623900,55300,55300,55300,55300,0
20250217,210100,48592623900,55300,55300,55300,55300,0
20250217,210000,48592623900,55300,55300,55300,55300,0
20250217,205900,48592623900,55300,55300,55300,55300,0
20250217,205800,48592623900,55300,55300,55300,55300,0
20250217,205700,48592623900,55300,55300,55300,55300,0
20250217,205600,48592623900,55300,55300,55300,55300,0
20250217,205500,48592623900,55300,55300,55300,55300,0
20250217,205400,48592623900,55300,55300,55300,55300,0
20250217,205300,48592623900,55300,55300,55300,55300,0
20250217,205200,48592623900,55300,55300,55300,55300,0
20250217,205100,48592623900,55300,55300,55300,55300,0
20250217,205000,48592623900,55300,55300,55300,55300,0
20250217,204900,48592623900,55300,55300,55300,55300,0
20250217,204800,48592623900,55300,55300,55300,55300,0
20250217,204700,48592623900,55300,55300,55300,55300,0
20250217,204600,48592623900,55300,55300,55300,55300,0
20250217,204500,48592623900,55300,55300,55300,55300,0
20250217,204400,48592623900,55300,55300,55300,55300,0
20250217,204300,48592623900,55300,55300,55300,55300,0
20250217,204200,48592623900,55300,55300,55300,55300,0
20250217,204100,48592623900,55300,55300,55300,55300,0
20250217,204000,48592623900,55300,55300,55300,55300,0
20250217,203900,48592623900,55300,55300,55300,55300,0
20250217,203800,48592623900,55300,55300,55300,55300,0
20250217,203700,48592623900,55300,55300,55300,55300,0
20250217,203600,48592623900,55300,55300,55300,55300,6383
20250217,203500,48592623900,55300,55300,55300,55300,0
20250217,203400,48592623900,55300,55300,55300,55300,0
20250217,203300,48592623900,55300,55300,55300,55300,0
20250217,203200,48592623900,55300,55300,55300,55300,0
20250217,203100,48592623900,55300,55300,55300,55300,0
20250217,203000,48592623900,55300,55300,55300,55300,0
20250217,202900,48592623900,55300,55300,55300,55300,0
20250217,202800,48592623900,55300,55300,55300,55300,0
20250217,202700,48592623900,55300,55300,55300,55300,0
20250217,202600,48592623900,55300,55300,55300,55300,0
20250217,202500,48592623900,55300,55300,55300,55300,0
20250217,202400,48592623900,55300,55300,55300,55300,0
20250217,202300,48592623900,55300,55300,55300,55300,0
20250217,202200,48592623900,55300,55300,55300,55300,0
20250217,202100,48592623900,55300,55300,55300,55300,0
20250217,202000,48592623900,55300,55300,55300,55300,0
20250217,201900,48592623900,55300,55300,55300,55300,0
20250217,201800,48592623900,55300,55300,55300,55300,0
20250217,201700,48592623900,55300,55300,55300,55300,0
20250217,201600,48592623900,55300,55300,55300,55300,0
20250217,201500,48592623900,55300,55300,55300,55300,0
20250217,201400,48592623900,55300,55300,55300,55300,0
20250217,201300,48592623900,55300,55300,55300,55300,0
20250217,201200,48592623900,55300,55300,55300,55300,0
20250217,201100,48592623900,55300,55300,55300,55300,0
20250217,201000,48592623900,55300,55300,55300,55300,0
20250217,200900,48592623900,55300,55300,55300,55300,0
20250217,200800,48592623900,55300,55300,55300,55300,0
20250217,200700,48592623900,55300,55300,55300,55300,0
20250217,200600,48592623900,55300,55300,55300,55300,6383
20250217,200500,48592623900,55300,55300,55300,55300,0
20250217,200400,48592623900,55300,55300,55300,55300,0
20250217,200300,48592623900,55300,55300,55300,55300,0
20250217,200200,48592623900,55300,55300,55300,55300,0
20250217,200100,48592623900,55300,55300,55300,55300,0
20250217,200000,48592623900,55300,55300,55300,55300,0
20250217,195900,48592623900,55300,55300,55300,55300,0
20250217,195800,48592623900,55300,55300,55300,55300,0
20250217,195700,48592623900,55300,55300,55300,55300,0
20250217,195600,48592623900,55300,55300,55300,55300,0
20250217,195500,48592623900,55300,55300,55300,55300,0
20250217,195400,48592623900,55300,55300,55300,55300,0
20250217,195300,48592623900,55300,55300,55300,55300,0
20250217,195200,48592623900,55300,55300,55300,55300,0
20250217,195100,48592623900,55300,55300,55300,55300,0
20250217,195000,48592623900,55300,55300,55300,55300,0
20250217,194900,48592623900,55300,55300,55300,55300,0
20250217,194800,48592623900,55300,55300,55300,55300,0
20250217,194700,48592623900,55300,55300,55300,55300,0
20250217,194600,48592623900,55300,55300,55300,55300,0
20250217,194500,48592623900,55300,55300,55300,55300,0
20250217,194400,48592623900,55300,55300,55300,55300,0
20250217,194300,48592623900,55300,55300,55300,55300,0
20250217,194200,48592623900,55300,55300,55300,55300,0
20250217,194100,48592623900,55300,55300,55300,55300,0
20250217,194000,48592623900,55300,55300,55300,55300,0
20250217,193900,48592623900,55300,55300,55300,55300,0
20250217,193800,48592623900,55300,55300,55300,55300,0
20250217,193700,48592623900,55300,55300,55300,55300,0
20250217,193600,48592623900,55300,55300,55300,55300,6383
20250217,193500,48592623900,55300,55300,55300,55300,0
20250217,193400,48592623900,55300,55300,55300,55300,0
20250217,193300,48592623900,55300,55300,55300,55300,0
20250217,193200,48592623900,55300,55300,55300,55300,0
20250217,193100,48592623900,55300,55300,55300,55300,0
20250217,193000,48592623900,55300,55300,55300,55300,0
20250217,192900,48592623900,55300,55300,55300,55300,0
20250217,192800,48592623900,55300,55300,55300,55300,0
20250217,192700,48592623900,55300,55300,55300,55300,0
20250217,192600,48592623900,55300,55300,55300,55300,0
20250217,192500,48592623900,55300,55300,55300,55300,0
20250217,192400,48592623900,55300,55300,55300,55300,0
20250217,192300,48592623900,55300,55300,55300,55300,0
20250217,192200,48592623900,55300,55300,55300,55300,0
20250217,192100,48592623900,55300,55300,55300,55300,0
20250217,192000,48592623900,55300,55300,55300,55300,0
20250217,191900,48592623900,55300,55300,55300,55300,0
20250217,191800,48592623900,55300,55300,55300,55300,0
20250217,191700,48592623900,55300,55300,55300,55300,0
20250217,191600,48592623900,55300,55300,55300,55300,0
20250217,191500,48592623900,55300,55300,55300,55300,0
20250217,191400,48592623900,55300,55300,55300,55300,0
20250217,191300,48592623900,55300,55300,55300,55300,0
20250217,191200,48592623900,55300,55300,55300,55300,0
20250217,191100,48592623900,55300,55300,55300,55300,0
20250217,191000,48592623900,55300,55300,55300,55300,0
20250217,190900,48592623900,55300,55300,55300,55300,0
20250217,190800,48592623900,55300,55300,55300,55300,0
20250217,190700,48592623900,55300,55300,55300,55300,0
20250217,190600,48592623900,55300,55300,55300,55300,6383
20250217,190500,48592623900,55300,55300,55300,55300,0
20250217,190400,48592623900,55300,55300,55300,55300,0
20250217,190300,48592623900,55300,55300,55300,55300,0
20250217,190200,48592623900,55300,55300,55300,55300,0
20250217,190100,48592623900,55300,55300,55300,55300,0
20250217,190000,48592623900,55300,55300,55300,55300,0
20250217,185900,48592623900,55300,55300,55300,55300,0
20250217,185800,48592623900,55300,55300,55300,55300,0
20250217,185700,48592623900,55300,55300,55300,55300,0
20250217,185600,48592623900,55300,55300,55300,55300,0
20250217,185500,48592623900,55300,55300,55300,55300,0
20250217,185400,48592623900,55300,55300,55300,55300,0
20250217,185300,48592623900,55300,55300,55300,55300,0
20250217,185200,48592623900,55300,55300,55300,55300,0
20250217,185100,48592623900,55300,55300,55300,55300,0
20250217,185000,48592623900,55300,55300,55300,55300,0
20250217,184900,48592623900,55300,55300,55300,55300,0
20250217,184800,48592623900,55300,55300,55300,55300,0
20250217,184700,48592623900,55300,55300,55300,55300,0
20250217,184600,48592623900,55300,55300,55300,55300,0
20250217,184500,48592623900,55300,55300,55300,55300,0
20250217,184400,48592623900,55300,55300,55300,55300,0
20250217,184300,48592623900,55300,55300,55300,55300,0
20250217,184200,48592623900,55300,55300,55300,55300,0
20250217,184100,48592623900,55300,55300,55300,55300,0
20250217,184000,48592623900,55300,55300,55300,55300,0
20250217,183900,48592623900,55300,55300,55300,55300,0
20250217,183800,48592623900,55300,55300,55300,55300,0
20250217,183700,48592623900,55300,55300,55300,55300,0
20250217,183600,48592623900,55300,55300,55300,55300,6383
20250217,183500,48592623900,55300,55300,55300,55300,0
20250217,183400,48592623900,55300,55300,55300,55300,0
20250217,183300,48592623900,55300,55300,55300,55300,0
20250217,183200,48592623900,55300,55300,55300,55300,0
20250217,183100,48592623900,55300,55300,55300,55300,0
20250217,183000,48592623900,55300,55300,55300,55300,0
20250217,182900,48592623900,55300,55300,55300,55300,0
20250217,182800,48592623900,55300,55300,55300,55300,0
20250217,182700,48592623900,55300,55300,55300,55300,0
20250217,182600,48592623900,55300,55300,55300,55300,0
20250217,182500,48592623900,55300,55300,55300,55300,0
20250217,182400,48592623900,55300,55300,55300,55300,0
20250217,182300,48592623900,55300,55300,55300,55300,0
20250217,182200,48592623900,55300,55300,55300,55300,0
20250217,182100,48592623900,55300,55300,55300,55300,0
20250217,182000,48592623900,55300,55300,55300,55300,0
20250217,181900,48592623900,55300,55300,55300,55300,0
20250217,181800,48592623900,55300,55300,55300,55300,0
20250217,181700,48592623900,55300,55300,55300,55300,0
20250217,181600,48592623900,55300,55300,55300,55300,0
20250217,181500,48592623900,55300,55300,55300,55300,0
20250217,181400,48592623900,55300,55300,55300,55300,0
20250217,181300,48592623900,55300,55300,55300,55300,0
20250217,181200,48592623900,55300,55300,55300,55300,0
20250217,181100,48592623900,55300,55300,55300,55300,0
20250217,181000,48592623900,55300,55300,55300,55300,0
20250217,180900,48592623900,55300,55300,55300,55300,0
20250217,180800,48592623900,55300,55300,55300,55300,0
20250217,180700,48592623900,55300,55300,55300,55300,0
20250217,180600,48592623900,55300,55300,55300,55300,6383
20250217,180500,48592623900,55300,55300,55300,55300,0
20250217,180400,48592623900,55300,55300,55300,55300,0
20250217,180300,48592623900,55300,55300,55300,55300,0
20250217,180200,48592623900,55300,55300,55300,55300,0
20250217,180100,48592623900,55300,55300,55300,55300,0
20250217,180000,48592623900,55300,55300,55300,55300,0
20250217,175900,48592623900,55300,55300,55300,55300,0
20250217,175800,48592623900,55300,55300,55300,55300,0
20250217,175700,48592623900,55300,55300,55300,55300,0
20250217,175600,48592623900,55300,55300,55300,55300,0
20250217,175500,48592623900,55300,55300,55300,55300,0
20250217,175400,48592623900,55300,55300,55300,55300,0
20250217,175300,48592623900,55300,55300,55300,55300,0
20250217,175200,48592623900,55300,55300,55300,55300,0
20250217,175100,48592623900,55300,55300,55300,55300,0
20250217,175000,48592623900,55300,55300,55300,55300,0
20250217,174900,48592623900,55300,55300,55300,55300,0
20250217,174800,48592623900,55300,55300,55300,55300,0
20250217,174700,48592623900,55300,55300,55300,55300,0
20250217,174600,48592623900,55300,55300,55300,55300,0
20250217,174500,48592623900,55300,55300,55300,55300,0
20250217,174400,48592623900,55300,55300,55300,55300,0
20250217,174300,48592623900,55300,55300,55300,55300,0
20250217,174200,48592623900,55300,55300,55300,55300,0
20250217,174100,48592623900,55300,55300,55300,55300,0
20250217,174000,48592623900,55300,55300,55300,55300,0
20250217,173900,48592623900,55300,55300,55300,55300,0
20250217,173800,48592623900,55300,55300,55300,55300,0
20250217,173700,48592623900,55300,55300,55300,55300,0
20250217,173600,48592623900,55300,55300,55300,55300,6383
20250217,173500,48592623900,55300,55300,55300,55300,0
20250217,173400,48592623900,55300,55300,55300,55300,0
20250217,173300,48592623900,55300,55300,55300,55300,0
20250217,173200,48592623900,55300,55300,55300,55300,0
20250217,173100,48592623900,55300,55300,55300,55300,0
20250217,173000,48592623900,55300,55300,55300,55300,0
20250217,172900,48592623900,55300,55300,55300,55300,0
20250217,172800,48592623900,55300,55300,55300,55300,0
20250217,172700,48592623900,55300,55300,55300,55300,0
20250217,172600,48592623900,55300,55300,55300,55300,0
20250217,172500,48592623900,55300,55300,55300,55300,0
20250217,172400,48592623900,55300,55300,55300,55300,0
20250217,172300,48592623900,55300,55300,55300,55300,0
20250217,172200,48592623900,55300,55300,55300,55300,0
20250217,172100,48592623900,55300,55300,55300,55300,0
20250217,172000,48592623900,55300,55300,55300,55300,0
20250217,171900,48592623900,55300,55300,55300,55300,0
20250217,171800,48592623900,55300,55300,55300,55300,0
20250217,171700,48592623900,55300,55300,55300,55300,0
20250217,171600,48592623900,55300,55300,55300,55300,0
20250217,171500,48592623900,55300,55300,55300,55300,0
20250217,171400,48592623900,55300,55300,55300,55300,0
20250217,171300,48592623900,55300,55300,55300,55300,0
20250217,171200,48592623900,55300,55300,55300,55300,0
20250217,171100,48592623900,55300,55300,55300,55300,0
20250217,171000,48592623900,55300,55300,55300,55300,0
20250217,170900,48592623900,55300,55300,55300,55300,0
20250217,170800,48592623900,55300,55300,55300,55300,0
20250217,170700,48592623900,55300,55300,55300,55300,0
20250217,170600,48592623900,55300,55300,55300,55300,6383
20250217,170500,48592623900,55300,55300,55300,55300,0
20250217,170400,48592623900,55300,55300,55300,55300,0
20250217,170300,48592623900,55300,55300,55300,55300,0
20250217,170200,48592623900,55300,55300,55300,55300,0
20250217,170100,48592623900,55300,55300,55300,55300,0
20250217,170000,48592623900,55300,55300,55300,55300,0
20250217,165900,48592623900,55300,55300,55300,55300,0
20250217,165800,48592623900,55300,55300,55300,55300,0
20250217,165700,48592623900,55300,55300,55300,55300,0
20250217,165600,48592623900,55300,55300,55300,55300,0
20250217,165500,48592623900,55300,55300,55300,55300,0
20250217,165400,48592623900,55300,55300,55300,55300,0
20250217,165300,48592623900,55300,55300,55300,55300,0
20250217,165200,48592623900,55300,55300,55300,55300,0
20250217,165100,48592623900,55300,55300,55300,55300,0
20250217,165000,48592623900,55300,55300,55300,55300,0
20250217,164900,48592623900,55300,55300,55300,55300,0
20250217,164800,48592623900,55300,55300,55300,55300,0
20250217,164700,48592623900,55300,55300,55300,55300,0
20250217,164600,48592623900,55300,55300,55300,55300,0
20250217,164500,48592623900,55300,55300,55300,55300,0
20250217,164400,48592623900,55300,55300,55300,55300,0
20250217,164300,48592623900,55300,55300,55300,55300,0
20250217,164200,48592623900,55300,55300,55300,55300,0
20250217,164100,48592623900,55300,55300,55300,55300,0
20250217,164000,48592623900,55300,55300,55300,55300,0
20250217,163900,48592623900,55300,55300,55300,55300,0
20250217,163800,48592623900,55300,55300,55300,55300,0
20250217,163700,48592623900,55300,55300,55300,55300,0
20250217,163600,48592623900,55300,55300,55300,55300,6383
20250217,163500,48592623900,55300,55300,55300,55300,0
20250217,163400,48592623900,55300,55300,55300,55300,0
20250217,163300,48592623900,55300,55300,55300,55300,0
20250217,163200,48592623900,55300,55300,55300,55300,0
20250217,163100,48592623900,55300,55300,55300,55300,0
20250217,163000,48592623900,55300,55300,55300,55300,0
20250217,162900,48592623900,55300,55300,55300,55300,0
20250217,162800,48592623900,55300,55300,55300,55300,0
20250217,162700,48592623900,55300,55300,55300,55300,0
20250217,162600,48592623900,55300,55300,55300,55300,0
20250217,162500,48592623900,55300,55300,55300,55300,0
20250217,162400,48592623900,55300,55300,55300,55300,0
20250217,162300,48592623900,55300,55300,55300,55300,0
20250217,162200,48592623900,55300,55300,55300,55300,0
20250217,162100,48592623900,55300,55300,55300,55300,0
20250217,162000,48592623900,55300,55300,55300,55300,0
20250217,161900,48592623900,55300,55300,55300,55300,0
20250217,161800,48592623900,55300,55300,55300,55300,0
20250217,161700,48592623900,55300,55300,55300,55300,0
20250217,161600,48592623900,55300,55300,55300,55300,0
20250217,161500,48592623900,55300,55300,55300,55300,0
20250217,161400,48592623900,55300,55300,55300,55300,0
20250217,161300,48592623900,55300,55300,55300,55300,0
20250217,161200,48592623900,55300,55300,55300,55300,0
20250217,161100,48592623900,55300,55300,55300,55300,0
20250217,161000,48592623900,55300,55300,55300,55300,0
20250217,160900,48592623900,55300,55300,55300,55300,0
20250217,160800,48592623900,55300,55300,55300,55300,0
20250217,160700,48592623900,55300,55300,55300,55300,0
20250217,160600,48592623900,55300,55300,55300,55300,6383
20250217,160500,48592623900,55300,55300,55300,55300,0
20250217,160400,48592623900,55300,55300,55300,55300,0
20250217,160300,48592623900,55300,55300,55300,55300,0
20250217,160200,48592623900,55300,55300,55300,55300,0
20250217,160100,48592623900,55300,55300,55300,55300,0
20250217,160000,48592623900,55300,55300,55300,55300,0
20250217,155900,48592623900,55300,55300,55300,55300,0
20250217,155800,48592623900,55300,55300,55300,55300,0
20250217,155700,48592623900,55300,55300,55300,55300,0
20250217,155600,48592623900,55300,55300,55300,55300,0
20250217,155500,48592623900,55300,55300,55300,55300,0
20250217,155400,48592623900,55300,55300,55300,55300,0
20250217,155300,48592623900,55300,55300,55300,55300,0
20250217,155200,48592623900,55300,55300,55300,55300,0
20250217,155100,48592623900,55300,55300,55300,55300,0
20250217,155000,48592623900,55300,55300,55300,55300,0
20250217,154900,48592623900,55300,55300,55300,55300,0
20250217,154800,48592623900,55300,55300,55300,55300,0
20250217,154700,48592623900,55300,55300,55300,55300,0
20250217,154600,48592623900,55300,55300,55300,55300,0
20250217,154500,48592623900,55300,55300,55300,55300,0
20250217,154400,48592623900,55300,55300,55300,55300,0
20250217,154300,48592623900,55300,55300,55300,55300,0
20250217,154200,48592623900,55300,55300,55300,55300,0
20250217,154100,48592623900,55300,55300,55300,55300,0
20250217,154000,48592623900,55300,55300,55300,55300,0
20250217,153900,48592623900,55300,55300,55300,55300,0
20250217,153800,48592623900,55300,55300,55300,55300,0
20250217,153700,48592623900,55300,55300,55300,55300,0
20250217,153600,48592623900,55300,55300,55300,55300,6383
20250217,153500,48592623900,55300,55300,55300,55300,0
20250217,153400,48592623900,55300,55300,55300,55300,0
20250217,153300,48592623900,55300,55300,55300,55300,0
20250217,153200,48592623900,55300,55300,55300,55300,0
20250217,153100,48592623900,55300,55300,55300,55300,0
20250217,153000,48592623900,55300,55300,55300,55300,6383
20250217,152900,48239644000,55400,55400,55400,55400,0
20250217,152800,48239644000,55400,55400,55400,55400,0
20250217,152700,48239644000,55400,55400,55400,55400,0
20250217,152600,48239644000,55400,55400,55400,55400,0
20250217,152500,48239644000,55400,55400,55400,55400,0
20250217,152400,48239644000,55400,55400,55400,55400,0
20250217,152300,48239644000,55400,55400,55400,55400,0
20250217,152200,48239644000,55400,55400,55400,55400,0
20250217,152100,48239644000,55400,55400,55400,55400,0
20250217,152000,48239644000,55400,55400,55400,55400,0
20250217,151900,48239644000,55400,55400,55500,55300,3155
20250217,151800,48064851500,55400,55300,55400,55200,851
20250217,151700,48017752200,55200,55500,55500,55200,3547
20250217,151600,47821549500,55500,55400,55500,55300,886
20250217,151500,47772499900,55300,55400,55400,55300,1137
20250217,151400,47709579700,55300,55300,55400,55300,1095
20250217,151300,47648995300,55300,55400,55500,55300,1189
20250217,151200,47583190000,55400,55300,55500,55300,1064
20250217,151100,47524301800,55300,55300,55500,55300,741
20250217,151000,47483261200,55500,55400,55500,55300,1604
20250217,150900,47394483500,55300,55600,55600,55300,1505
20250217,150800,47311117500,55500,55700,55700,55400,1728
20250217,150700,47215274500,55700,55400,55700,55400,1056
20250217,150600,47156607100,55600,55700,55700,55400,1065
20250217,150500,47097428500,55500,55500,55700,55500,743
20250217,150400,47056133600,55500,55700,55700,55500,665
20250217,150300,47019168200,55500,55700,55700,55500,1509
20250217,150200,46935216000,55600,55700,55700,55600,895
20250217,150100,46885388400,55700,55600,55800,55600,1210
20250217,150000,46818032400,55600,55600,55700,55500,1724
20250217,145900,46722190600,55500,55800,55800,55500,1096
20250217,145800,46661251100,55800,55700,55800,55600,829
20250217,145700,46615064600,55700,55900,55900,55600,3430
20250217,145600,46424111400,55700,55800,55900,55700,2761
20250217,145500,46270087600,55700,55800,55900,55700,1039
20250217,145400,46212114600,55700,55700,55800,55600,1621
20250217,145300,46121742400,55700,55800,55900,55700,1927
20250217,145200,46014200800,55800,55800,55900,55700,1589
20250217,145100,45925541500,55900,55800,55900,55700,1914
20250217,145000,45818764900,55700,55700,55800,55600,2078
20250217,144900,45702960300,55600,55700,55700,55600,1373
20250217,144800,45626526900,55700,55600,55700,55600,1807
20250217,144700,45525929200,55700,55700,55700,55600,1396
20250217,144600,45448188900,55700,55700,55800,55600,1184
20250217,144500,45382238400,55700,55700,55800,55600,2163
20250217,144400,45261760900,55600,55700,55800,55500,3283
20250217,144300,45078910000,55500,55700,55700,55500,1802
20250217,144200,44978694300,55700,55700,55700,55600,1122
20250217,144100,44916229100,55600,55500,55700,55500,1157
20250217,144000,44851892500,55500,55600,55700,55500,2962
20250217,143900,44687225200,55500,55500,55600,55400,2808
20250217,143800,44531389400,55400,55500,55600,55400,720
20250217,143700,44491426500,55600,55500,55600,55400,1261
20250217,143600,44421409200,55400,55500,55500,55400,767
20250217,143500,44378859600,55500,55500,55500,55400,763
20250217,143400,44336534500,55500,55400,55500,55300,1442
20250217,143300,44256598600,55300,55400,55400,55200,827
20250217,143200,44210828700,55200,55400,55400,55200,1226
20250217,143100,44143006600,55300,55500,55500,55300,997
20250217,143000,44087778500,55300,55400,55500,55300,1518
20250217,142900,44003733300,55300,55400,55400,55300,637
20250217,142800,43968457300,55400,55400,55400,55300,634
20250217,142700,43933355100,55300,55400,55400,55200,886
20250217,142600,43884329100,55400,55300,55400,55200,628
20250217,142500,43849602400,55200,55300,55300,55100,575
20250217,142400,43817832900,55300,55200,55300,55100,2020
20250217,142300,43706186100,55100,55200,55200,55100,633
20250217,142200,43671272700,55200,55200,55200,55100,741
20250217,142100,43630395400,55200,55100,55200,55000,2645
20250217,142000,43484790800,55100,55100,55100,55000,827
20250217,141900,43439249800,55000,55100,55100,55000,881
20250217,141800,43390737400,55100,55100,55200,55000,1311
20250217,141700,43318545600,55200,55200,55300,55000,1817
20250217,141600,43218304500,55200,55200,55200,55100,1686
20250217,141500,43125367500,55200,55200,55200,55100,1422
20250217,141400,43046945000,55200,55000,55200,55000,1942
20250217,141300,42939922900,55100,55000,55100,55000,892
20250217,141200,42890827400,55000,55200,55200,54900,6069
20250217,141100,42556763900,55200,55200,55200,55000,4243
20250217,141000,42323158800,55200,55200,55300,55000,5313
20250217,140900,42030432300,55200,55300,55300,55200,1682
20250217,140800,41937531700,55300,55200,55300,55200,953
20250217,140700,41884853800,55200,55200,55300,55200,746
20250217,140600,41843626600,55200,55300,55300,55200,1589
20250217,140500,41755823000,55300,55300,55400,55200,2030
20250217,140400,41643707600,55200,55400,55400,55200,718
20250217,140300,41603976300,55400,55400,55400,55300,784
20250217,140200,41560582200,55400,55400,55400,55300,911
20250217,140100,41510140000,55300,55400,55400,55300,693
20250217,140000,41471772600,55400,55400,55400,55300,1783
20250217,135900,41373118700,55400,55300,55400,55300,2262
20250217,135800,41247976100,55300,55500,55600,55300,2191
20250217,135700,41126563400,55500,55700,55700,55400,2788
20250217,135600,40971823400,55700,55600,55700,55600,871
20250217,135500,40923351900,55600,55700,55700,55600,1060
20250217,135400,40864349900,55600,55700,55800,55600,2578
20250217,135300,40720772100,55700,55700,55700,55500,920
20250217,135200,40669616700,55700,55700,55800,55600,1567
20250217,135100,40582260200,55700,55700,55800,55500,3257
20250217,135000,40401110600,55700,55700,55700,55600,1338
20250217,134900,40326640600,55700,55700,55700,55600,964
20250217,134800,40272997800,55700,55700,55700,55500,2969
20250217,134700,40107989000,55600,55800,55800,55600,743
20250217,134600,40066619400,55800,55900,56000,55700,1322
20250217,134500,39992883900,55800,56000,56100,55800,1071
20250217,134400,39932986600,56000,56100,56200,55900,4109
20250217,134300,39702703300,56100,56000,56100,56000,821
20250217,134200,39656692000,56100,56100,56100,56000,440
20250217,134100,39632022300,56000,56000,56100,56000,791
20250217,134000,39587703300,56100,56100,56100,56000,1358
20250217,133900,39511596000,56100,55900,56100,55900,833
20250217,133800,39464928400,55900,56000,56000,55900,887
20250217,133700,39415301500,56000,56000,56000,55900,933
20250217,133600,39363114400,56000,56000,56000,55900,769
20250217,133500,39320078600,56000,56000,56000,55900,626
20250217,133400,39285033500,56000,56000,56000,55900,900
20250217,133300,39234636000,56000,56000,56000,55900,378
20250217,133200,39213475700,56000,56000,56100,55900,559
20250217,133100,39182177400,56000,56100,56100,55900,5445
20250217,133000,38877284600,56000,56100,56100,56000,1519
20250217,132900,38792084700,56100,56100,56100,56000,644
20250217,132800,38755964600,56100,56200,56200,56000,4342
20250217,132700,38512355700,56100,56200,56200,56100,475
20250217,132600,38485664800,56200,56200,56200,56100,753
20250217,132500,38443352300,56200,56200,56200,56100,420
20250217,132400,38419749200,56200,56200,56200,56100,696
20250217,132300,38380640600,56200,56100,56200,56100,689
20250217,132200,38341934900,56100,56200,56200,56100,1504
20250217,132100,38257521700,56200,56200,56200,56100,621
20250217,132000,38222646800,56200,56200,56200,56100,343
20250217,131900,38203378400,56200,56300,56300,56200,2350
20250217,131800,38071250200,56300,56300,56300,56200,395
20250217,131700,38049014200,56300,56200,56300,56200,988
20250217,131600,37993417900,56300,56300,56300,56200,302
20250217,131500,37976419500,56300,56200,56300,56100,1510
20250217,131400,37891530100,56100,56300,56300,56100,645
20250217,131300,37855284300,56200,56200,56300,56100,2212
20250217,131200,37730956300,56200,56300,56300,56200,678
20250217,131100,37692816600,56300,56300,56300,56200,912
20250217,131000,37641495900,56300,56200,56300,56200,389
20250217,130900,37619599900,56300,56300,56300,56200,1858
20250217,130800,37515062200,56200,56200,56200,56100,1159
20250217,130700,37449935100,56200,56200,56200,56100,4105
20250217,130600,37219241800,56200,56200,56200,56100,468
20250217,130500,37192960800,56100,56200,56200,56100,557
20250217,130400,37161673800,56200,56200,56200,56100,1787
20250217,130300,37061344700,56200,56200,56200,56100,1592
20250217,130200,36971991700,56100,56100,56200,56000,4275
20250217,130100,36732275600,56000,56100,56100,56000,377
20250217,130000,36711131700,56100,56100,56100,56000,637
20250217,125900,36675413300,56000,56100,56100,56000,1376
20250217,125800,36598332700,56100,56100,56100,56000,515
20250217,125700,36569442900,56100,56100,56100,56000,440
20250217,125600,36544759500,56000,56100,56100,56000,1059
20250217,125500,36485419100,56000,56100,56100,56000,1047
20250217,125400,36426732600,56100,56000,56100,56000,1314
20250217,125300,36353108700,56000,56000,56000,55900,1038
20250217,125200,36294981300,55900,55900,56000,55900,339
20250217,125100,36276009500,56000,55900,56000,55900,493
20250217,125000,36248404700,56000,56000,56000,55900,1313
20250217,124900,36174929500,56000,55900,56000,55900,341
20250217,124800,36155836200,55900,55800,56000,55800,3781
20250217,124700,35944671200,55800,55900,55900,55800,1322
20250217,124600,35870874900,55900,55900,55900,55800,611
20250217,124500,35836734600,55900,55900,55900,55800,720
20250217,124400,35796509800,55800,56000,56000,55800,1688
20250217,124300,35702132300,56000,56100,56100,55900,3869
20250217,124200,35485769000,56000,56100,56100,56000,1303
20250217,124100,35412777600,56100,56100,56100,56000,514
20250217,124000,35383980600,56100,56000,56100,56000,908
20250217,123900,35333126500,56000,56000,56100,55900,7454
20250217,123800,34915696700,56100,56000,56100,56000,519
20250217,123700,34886581200,56100,56100,56100,56000,197
20250217,123600,34875529900,56100,56100,56100,56000,1484
20250217,123500,34792280900,56100,56100,56100,56000,309
20250217,123400,34774953000,56000,56100,56100,56000,1384
20250217,123300,34697316500,56000,56100,56100,56000,303
20250217,123200,34680331700,56100,56100,56100,56000,591
20250217,123100,34647184600,56100,56000,56100,56000,475
20250217,123000,34620562800,56100,56100,56100,56000,839
20250217,122900,34573504500,56100,56100,56100,56000,612
20250217,122800,34539181600,56100,56200,56200,56000,483
20250217,122700,34512088900,56100,56100,56200,56100,1628
20250217,122600,34420744200,56100,56100,56200,56100,1209
20250217,122500,34352879200,56200,56200,56200,56100,2036
20250217,122400,34238561600,56200,56200,56200,56100,1685
20250217,122300,34143866700,56200,56200,56200,56100,605
20250217,122200,34109887400,56100,56100,56200,56100,605
20250217,122100,34075900900,56200,56100,56200,56100,379
20250217,122000,34054605300,56100,56200,56200,56100,660
20250217,121900,34017514300,56200,56000,56200,56000,2291
20250217,121800,33888963700,56000,56100,56100,56000,372
20250217,121700,33868105600,56100,56100,56100,56000,610
20250217,121600,33833906800,56100,56100,56100,56000,820
20250217,121500,33787927900,56100,56100,56100,56000,1298
20250217,121400,33715155000,56100,56100,56100,56000,477
20250217,121300,33688419200,56000,56000,56100,56000,530
20250217,121200,33658693400,56100,56100,56100,56000,2187
20250217,121100,33536032500,56100,56000,56100,56000,954
20250217,121000,33482579400,56000,56100,56100,56000,1285
20250217,120900,33410587500,56100,56100,56100,56000,469
20250217,120800,33384294000,56100,56200,56200,56000,459
20250217,120700,33358548600,56200,56200,56200,56100,677
20250217,120600,33320538700,56200,56200,56200,56100,1610
20250217,120500,33230200100,56200,56100,56200,56100,794
20250217,120400,33185605700,56100,56300,56300,56100,3299
20250217,120300,33000214700,56300,56300,56300,56200,525
20250217,120200,32970669300,56300,56300,56300,56200,510
20250217,120100,32941969700,56300,56300,56300,56200,790
20250217,120000,32897537200,56200,56400,56400,56200,1094
20250217,115900,32835948800,56400,56400,56400,56300,664
20250217,115800,32798519100,56400,56300,56400,56300,1266
20250217,115700,32727186800,56300,56300,56300,56200,1458
20250217,115600,32645115200,56300,56300,56300,56200,672
20250217,115500,32607290000,56300,56300,56300,56200,1481
20250217,115400,32523959500,56200,56300,56300,56200,2296
20250217,115300,32394712600,56200,56200,56300,56200,811
20250217,115200,32349064300,56200,56300,56300,56200,603
20250217,115100,32315125800,56300,56300,56300,56200,1151
20250217,115000,32250329100,56300,56300,56300,56200,790
20250217,114900,32205876500,56300,56300,56300,56200,1108
20250217,114800,32143575300,56300,56200,56300,56100,740
20250217,114700,32101989700,56200,56300,56300,56100,1709
20250217,114600,32005885900,56200,56200,56300,56100,1439
20250217,114500,31925000000,56200,56100,56200,56000,1171
20250217,114400,31859255100,56100,56100,56100,56000,1314
20250217,114300,31785544200,56100,56100,56100,56000,1061
20250217,114200,31726060600,56000,56100,56100,56000,1658
20250217,114100,31633168400,56100,56100,56100,56000,584
20250217,114000,31600421400,56000,56100,56100,56000,468
20250217,113900,31574176600,56100,56100,56100,56000,1245
20250217,113800,31504382400,56000,56100,56100,56000,1356
20250217,113700,31428382900,56000,56100,56100,56000,862
20250217,113600,31380035900,56100,56100,56100,56000,875
20250217,113500,31330964500,56000,56100,56100,56000,2444
20250217,113400,31194009300,56100,56200,56200,56000,5818
20250217,113300,30867911700,56200,56400,56400,56100,6063
20250217,113200,30526834100,56300,56400,56400,56300,1840
20250217,113100,30423145100,56400,56400,56400,56300,2775
20250217,113000,30266692100,56400,56400,56400,56300,4743
20250217,112900,29999277400,56400,56100,56400,56000,24398
20250217,112800,28626554800,56100,55700,56100,55600,50970
20250217,112700,25774185000,55700,55700,55700,55600,708
20250217,112600,25734777000,55700,55700,55700,55600,1302
20250217,112500,25662336400,55600,55700,55700,55600,1106
20250217,112400,25600774100,55700,55600,55700,55500,855
20250217,112300,25553197900,55700,55700,55700,55600,1516
20250217,112200,25468851600,55700,55700,55800,55600,2074
20250217,112100,25353465700,55800,55700,55800,55600,2878
20250217,112000,25193129800,55800,55800,55800,55700,642
20250217,111900,25157323100,55800,55800,55800,55700,1244
20250217,111800,25087954600,55800,55800,55800,55700,545
20250217,111700,25057559600,55800,55800,55800,55700,1176
20250217,111600,24992002600,55800,55800,55800,55700,776
20250217,111500,24948718900,55800,55800,55800,55700,775
20250217,111400,24905478400,55800,55800,55800,55700,844
20250217,111300,24858395700,55800,55800,55800,55700,688
20250217,111200,24820014400,55800,55800,55800,55700,2554
20250217,111100,24677576400,55800,55800,55800,55700,827
20250217,111000,24631458700,55700,55800,55800,55700,625
20250217,110900,24596608200,55800,55800,55800,55700,866
20250217,110800,24548290200,55800,55800,55800,55600,960
20250217,110700,24494787900,55800,55800,55800,55700,1462
20250217,110600,24413291200,55800,55800,55800,55700,1365
20250217,110500,24337154700,55800,55900,55900,55700,1821
20250217,110400,24235490800,55900,55900,55900,55800,1164
20250217,110300,24170468300,55900,55800,55900,55700,1925
20250217,110200,24062982900,55800,55800,55800,55700,850
20250217,110100,24015557400,55800,55800,55900,55700,3714
20250217,110000,23808302600,55800,55800,55800,55700,1118
20250217,105900,23745971700,55800,55900,55900,55800,6934
20250217,105800,23358974700,55900,55900,55900,55800,1866
20250217,105700,23254722700,55900,55800,55900,55700,4639
20250217,105600,22995834700,55700,55800,55800,55700,1491
20250217,105500,22912641700,55700,55800,55800,55700,4351
20250217,105400,22669868300,55800,55800,55800,55700,1504
20250217,105300,22586004800,55700,55700,55800,55600,6657
20250217,105200,22215168200,55700,55700,55700,55600,1198
20250217,105100,22148461700,55700,55600,55700,55600,4641
20250217,105000,21890323900,55600,55500,55600,55400,9084
20250217,104900,21385984300,55500,55500,55500,55400,946
20250217,104800,21333518300,55500,55500,55500,55400,797
20250217,104700,21289312400,55400,55400,55500,55300,2521
20250217,104600,21149617100,55400,55400,55400,55300,617
20250217,104500,21115440600,55400,55400,55400,55300,499
20250217,104400,21087796500,55400,55400,55400,55300,814
20250217,104300,21042703100,55400,55400,55400,55300,1700
20250217,104200,20948547200,55400,55400,55400,55300,682
20250217,104100,20910771400,55400,55300,55400,55300,569
20250217,104000,20879260100,55400,55400,55400,55300,791
20250217,103900,20835450100,55400,55400,55400,55300,642
20250217,103800,20799890100,55400,55400,55400,55300,478
20250217,103700,20773412800,55400,55400,55400,55300,639
20250217,103600,20738018000,55400,55400,55400,55300,559
20250217,103500,20707049600,55400,55300,55400,55200,2103
20250217,103400,20590750100,55300,55300,55300,55200,792
20250217,103300,20546960200,55300,55300,55300,55200,275
20250217,103200,20531758200,55300,55300,55300,55200,484
20250217,103100,20504993800,55300,55300,55300,55200,653
20250217,103000,20468902300,55300,55300,55300,55200,521
20250217,102900,20440105200,55300,55300,55300,55200,334
20250217,102800,20421637800,55300,55200,55300,55200,647
20250217,102700,20385884800,55300,55300,55300,55200,860
20250217,102600,20338351600,55300,55300,55300,55200,577
20250217,102500,20306450600,55200,55300,55300,55200,1177
20250217,102400,20241382600,55300,55200,55300,55200,620
20250217,102300,20207099500,55300,55300,55300,55200,1675
20250217,102200,20114585600,55300,55300,55300,55200,2152
20250217,102100,19995676900,55300,55400,55400,55200,1239
20250217,102000,19927158500,55300,55300,55400,55200,2042
20250217,101900,19814260000,55200,55300,55400,55200,1052
20250217,101800,19756079600,55400,55400,55400,55300,737
20250217,101700,19715251700,55400,55300,55400,55300,988
20250217,101600,19660594500,55300,55300,55300,55200,391
20250217,101500,19638975400,55300,55300,55300,55200,414
20250217,101400,19616086900,55300,55300,55300,55200,763
20250217,101300,19573916100,55200,55300,55300,55200,702
20250217,101200,19535110500,55400,55200,55400,55100,980
20250217,101100,19480967800,55300,55300,55400,55200,1042
20250217,101000,19423360000,55300,55300,55300,55200,1148
20250217,100900,19359876500,55300,55200,55300,55200,959
20250217,100800,19306907300,55200,55200,55200,55100,489
20250217,100700,19279932000,55100,55200,55200,55000,1531
20250217,100600,19195464500,55100,55200,55200,55000,1758
20250217,100500,19098596000,55100,55300,55300,55100,904
20250217,100400,19048652700,55300,55300,55300,55200,102
20250217,100300,19043012200,55300,55400,55400,55200,705
20250217,100200,19004012500,55400,55300,55400,55200,1230
20250217,100100,18935993700,55300,55300,55300,55100,624
20250217,100000,18901565700,55300,55400,55400,55200,1423
20250217,095900,18822947800,55400,55400,55400,55200,2238
20250217,095800,18699061100,55300,55400,55400,55300,995
20250217,095700,18644012300,55300,55300,55400,55300,598
20250217,095600,18610917500,55300,55200,55300,55200,3615
20250217,095500,18411185200,55100,55000,55200,55000,2080
20250217,095400,18296573000,55100,55100,55100,55000,2719
20250217,095300,18146987000,55100,55000,55100,54900,1313
20250217,095200,18074774100,55000,55100,55100,55000,3303
20250217,095100,17893076100,55000,55000,55100,55000,327
20250217,095000,17875084500,55100,55000,55100,54900,1597
20250217,094900,17787225800,54900,55000,55100,54900,2490
20250217,094800,17650341400,55100,55100,55200,55000,845
20250217,094700,17603787300,55100,54900,55100,54900,2555
20250217,094600,17463174700,55000,55100,55100,54900,3237
20250217,094500,17285000800,55100,55200,55300,55000,2481
20250217,094400,17148311000,55200,55200,55300,55100,1025
20250217,094300,17091701700,55300,55000,55300,55000,1795
20250217,094200,16992794900,55000,55500,55500,54900,8448
20250217,094100,16527346000,55400,55400,55500,55300,5570
20250217,094000,16219008900,55400,55500,55600,55300,6108
20250217,093900,15880281100,55500,55900,55900,55500,13271
20250217,093800,15140467800,55800,55900,55900,55800,11586
20250217,093700,14493152300,55800,55700,55900,55700,10409
20250217,093600,13912503800,55700,55800,55800,55400,10134
20250217,093500,13348519800,55700,55800,55800,55700,5136
20250217,093400,13062020200,55800,55800,55900,55700,6107
20250217,093300,12721275800,55800,55700,55800,55600,15058
20250217,093200,11881735900,55600,55500,55700,55500,8270
20250217,093100,11421656000,55600,55600,55700,55500,5166
20250217,093000,11134367800,55600,55600,55700,55600,6404
20250217,092900,10777940000,55600,55400,55700,55400,16934
20250217,092800,9836978200,55400,55500,55500,55300,9757
20250217,092700,9296478600,55500,55400,55500,55300,7321
20250217,092600,8890876900,55400,55200,55500,55100,27262
20250217,092500,7382207900,55200,55200,55200,55100,4822
20250217,092400,7116091300,55100,55200,55300,55100,4509
20250217,092300,6867078600,55300,55200,55300,55100,4015
20250217,092200,6645372900,55200,55100,55300,55100,9457
20250217,092100,6123275500,55100,54900,55200,54800,8233
20250217,092000,5670567800,54900,54900,55000,54800,1502
20250217,091900,5588135300,54900,54900,55000,54800,2094
20250217,091800,5473177000,54800,54700,54900,54600,1264
20250217,091700,5403978900,54700,54900,55000,54700,1528
20250217,091600,5320150800,55000,54800,55000,54800,3471
20250217,091500,5129394400,54900,54700,54900,54700,3051
20250217,091400,4962179000,54600,54800,54800,54600,1289
20250217,091300,4891606700,54700,54600,54900,54600,2350
20250217,091200,4763025600,54600,54600,54700,54600,1096
20250217,091100,4703154600,54600,54500,54700,54500,1566
20250217,091000,4617567000,54700,54800,54900,54500,4053
20250217,090900,4396106800,54800,55300,55400,54600,16950
20250217,090800,3463061400,55200,54800,55300,54800,23419
20250217,090700,2173614500,54800,54700,54900,54700,2130
20250217,090600,2056927400,54800,54500,54800,54500,2673
20250217,090500,1910836300,54600,54600,54800,54500,1067
20250217,090400,1852569000,54800,55000,55000,54600,5224
20250217,090300,1566305900,54900,54800,55000,54700,5100
20250217,090200,1286623000,54900,53800,55200,53800,11661
20250217,090100,649157400,53800,53900,53900,53700,1652
20250217,090000,560382800,53900,53800,54000,53700,10381