KissMeData/004370/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,184300,18434722500,339000,339000,339000,339000,3147
20250213,184200,18434722500,339000,339000,339000,339000,0
20250213,184100,18434722500,339000,339000,339000,339000,0
20250213,184000,18434722500,339000,339000,339000,339000,0
20250213,183900,18434722500,339000,339000,339000,339000,0
20250213,183800,18434722500,339000,339000,339000,339000,0
20250213,183700,18434722500,339000,339000,339000,339000,0
20250213,183600,18434722500,339000,339000,339000,339000,0
20250213,183500,18434722500,339000,339000,339000,339000,0
20250213,183400,18434722500,339000,339000,339000,339000,0
20250213,183300,18434722500,339000,339000,339000,339000,0
20250213,183200,18434722500,339000,339000,339000,339000,0
20250213,183100,18434722500,339000,339000,339000,339000,0
20250213,183000,18434722500,339000,339000,339000,339000,0
20250213,182900,18434722500,339000,339000,339000,339000,0
20250213,182800,18434722500,339000,339000,339000,339000,0
20250213,182700,18434722500,339000,339000,339000,339000,0
20250213,182600,18434722500,339000,339000,339000,339000,0
20250213,182500,18434722500,339000,339000,339000,339000,0
20250213,182400,18434722500,339000,339000,339000,339000,0
20250213,182300,18434722500,339000,339000,339000,339000,0
20250213,182200,18434722500,339000,339000,339000,339000,0
20250213,182100,18434722500,339000,339000,339000,339000,0
20250213,182000,18434722500,339000,339000,339000,339000,0
20250213,181900,18434722500,339000,339000,339000,339000,0
20250213,181800,18434722500,339000,339000,339000,339000,0
20250213,181700,18434722500,339000,339000,339000,339000,0
20250213,181600,18434722500,339000,339000,339000,339000,0
20250213,181500,18434722500,339000,339000,339000,339000,0
20250213,181400,18434722500,339000,339000,339000,339000,0
20250213,181300,18434722500,339000,339000,339000,339000,3147
20250213,181200,18434722500,339000,339000,339000,339000,0
20250213,181100,18434722500,339000,339000,339000,339000,0
20250213,181000,18434722500,339000,339000,339000,339000,0
20250213,180900,18434722500,339000,339000,339000,339000,0
20250213,180800,18434722500,339000,339000,339000,339000,0
20250213,180700,18434722500,339000,339000,339000,339000,0
20250213,180600,18434722500,339000,339000,339000,339000,0
20250213,180500,18434722500,339000,339000,339000,339000,0
20250213,180400,18434722500,339000,339000,339000,339000,0
20250213,180300,18434722500,339000,339000,339000,339000,0
20250213,180200,18434722500,339000,339000,339000,339000,0
20250213,180100,18434722500,339000,339000,339000,339000,0
20250213,180000,18434722500,339000,339000,339000,339000,0
20250213,175900,18434722500,339000,339000,339000,339000,0
20250213,175800,18434722500,339000,339000,339000,339000,0
20250213,175700,18434722500,339000,339000,339000,339000,0
20250213,175600,18434722500,339000,339000,339000,339000,0
20250213,175500,18434722500,339000,339000,339000,339000,0
20250213,175400,18434722500,339000,339000,339000,339000,0
20250213,175300,18434722500,339000,339000,339000,339000,0
20250213,175200,18434722500,339000,339000,339000,339000,0
20250213,175100,18434722500,339000,339000,339000,339000,0
20250213,175000,18434722500,339000,339000,339000,339000,0
20250213,174900,18434722500,339000,339000,339000,339000,0
20250213,174800,18434722500,339000,339000,339000,339000,0
20250213,174700,18434722500,339000,339000,339000,339000,0
20250213,174600,18434722500,339000,339000,339000,339000,0
20250213,174500,18434722500,339000,339000,339000,339000,0
20250213,174400,18434722500,339000,339000,339000,339000,0
20250213,174300,18434722500,339000,339000,339000,339000,3147
20250213,174200,18434722500,339000,339000,339000,339000,0
20250213,174100,18434722500,339000,339000,339000,339000,0
20250213,174000,18434722500,339000,339000,339000,339000,0
20250213,173900,18434722500,339000,339000,339000,339000,0
20250213,173800,18434722500,339000,339000,339000,339000,0
20250213,173700,18434722500,339000,339000,339000,339000,0
20250213,173600,18434722500,339000,339000,339000,339000,0
20250213,173500,18434722500,339000,339000,339000,339000,0
20250213,173400,18434722500,339000,339000,339000,339000,0
20250213,173300,18434722500,339000,339000,339000,339000,0
20250213,173200,18434722500,339000,339000,339000,339000,0
20250213,173100,18434722500,339000,339000,339000,339000,0
20250213,173000,18434722500,339000,339000,339000,339000,0
20250213,172900,18434722500,339000,339000,339000,339000,0
20250213,172800,18434722500,339000,339000,339000,339000,0
20250213,172700,18434722500,339000,339000,339000,339000,0
20250213,172600,18434722500,339000,339000,339000,339000,0
20250213,172500,18434722500,339000,339000,339000,339000,0
20250213,172400,18434722500,339000,339000,339000,339000,0
20250213,172300,18434722500,339000,339000,339000,339000,0
20250213,172200,18434722500,339000,339000,339000,339000,0
20250213,172100,18434722500,339000,339000,339000,339000,0
20250213,172000,18434722500,339000,339000,339000,339000,0
20250213,171900,18434722500,339000,339000,339000,339000,0
20250213,171800,18434722500,339000,339000,339000,339000,0
20250213,171700,18434722500,339000,339000,339000,339000,0
20250213,171600,18434722500,339000,339000,339000,339000,0
20250213,171500,18434722500,339000,339000,339000,339000,0
20250213,171400,18434722500,339000,339000,339000,339000,0
20250213,171300,18434722500,339000,339000,339000,339000,3147
20250213,171200,18434722500,339000,339000,339000,339000,0
20250213,171100,18434722500,339000,339000,339000,339000,0
20250213,171000,18434722500,339000,339000,339000,339000,0
20250213,170900,18434722500,339000,339000,339000,339000,0
20250213,170800,18434722500,339000,339000,339000,339000,0
20250213,170700,18434722500,339000,339000,339000,339000,0
20250213,170600,18434722500,339000,339000,339000,339000,0
20250213,170500,18434722500,339000,339000,339000,339000,0
20250213,170400,18434722500,339000,339000,339000,339000,0
20250213,170300,18434722500,339000,339000,339000,339000,0
20250213,170200,18434722500,339000,339000,339000,339000,0
20250213,170100,18434722500,339000,339000,339000,339000,0
20250213,170000,18434722500,339000,339000,339000,339000,0
20250213,165900,18434722500,339000,339000,339000,339000,0
20250213,165800,18434722500,339000,339000,339000,339000,0
20250213,165700,18434722500,339000,339000,339000,339000,0
20250213,165600,18434722500,339000,339000,339000,339000,0
20250213,165500,18434722500,339000,339000,339000,339000,0
20250213,165400,18434722500,339000,339000,339000,339000,0
20250213,165300,18434722500,339000,339000,339000,339000,0
20250213,165200,18434722500,339000,339000,339000,339000,0
20250213,165100,18434722500,339000,339000,339000,339000,0
20250213,165000,18434722500,339000,339000,339000,339000,0
20250213,164900,18434722500,339000,339000,339000,339000,0
20250213,164800,18434722500,339000,339000,339000,339000,0
20250213,164700,18434722500,339000,339000,339000,339000,0
20250213,164600,18434722500,339000,339000,339000,339000,0
20250213,164500,18434722500,339000,339000,339000,339000,0
20250213,164400,18434722500,339000,339000,339000,339000,0
20250213,164300,18434722500,339000,339000,339000,339000,3147
20250213,164200,18434722500,339000,339000,339000,339000,0
20250213,164100,18434722500,339000,339000,339000,339000,0
20250213,164000,18434722500,339000,339000,339000,339000,0
20250213,163900,18434722500,339000,339000,339000,339000,0
20250213,163800,18434722500,339000,339000,339000,339000,0
20250213,163700,18434722500,339000,339000,339000,339000,0
20250213,163600,18434722500,339000,339000,339000,339000,0
20250213,163500,18434722500,339000,339000,339000,339000,0
20250213,163400,18434722500,339000,339000,339000,339000,0
20250213,163300,18434722500,339000,339000,339000,339000,0
20250213,163200,18434722500,339000,339000,339000,339000,0
20250213,163100,18434722500,339000,339000,339000,339000,0
20250213,163000,18434722500,339000,339000,339000,339000,0
20250213,162900,18434722500,339000,339000,339000,339000,0
20250213,162800,18434722500,339000,339000,339000,339000,0
20250213,162700,18434722500,339000,339000,339000,339000,0
20250213,162600,18434722500,339000,339000,339000,339000,0
20250213,162500,18434722500,339000,339000,339000,339000,0
20250213,162400,18434722500,339000,339000,339000,339000,0
20250213,162300,18434722500,339000,339000,339000,339000,0
20250213,162200,18434722500,339000,339000,339000,339000,0
20250213,162100,18434722500,339000,339000,339000,339000,0
20250213,162000,18434722500,339000,339000,339000,339000,0
20250213,161900,18434722500,339000,339000,339000,339000,0
20250213,161800,18434722500,339000,339000,339000,339000,0
20250213,161700,18434722500,339000,339000,339000,339000,0
20250213,161600,18434722500,339000,339000,339000,339000,0
20250213,161500,18434722500,339000,339000,339000,339000,0
20250213,161400,18434722500,339000,339000,339000,339000,0
20250213,161300,18434722500,339000,339000,339000,339000,3147
20250213,161200,18434722500,339000,339000,339000,339000,0
20250213,161100,18434722500,339000,339000,339000,339000,0
20250213,161000,18434722500,339000,339000,339000,339000,0
20250213,160900,18434722500,339000,339000,339000,339000,0
20250213,160800,18434722500,339000,339000,339000,339000,0
20250213,160700,18434722500,339000,339000,339000,339000,0
20250213,160600,18434722500,339000,339000,339000,339000,0
20250213,160500,18434722500,339000,339000,339000,339000,0
20250213,160400,18434722500,339000,339000,339000,339000,0
20250213,160300,18434722500,339000,339000,339000,339000,0
20250213,160200,18434722500,339000,339000,339000,339000,0
20250213,160100,18434722500,339000,339000,339000,339000,0
20250213,160000,18434722500,339000,339000,339000,339000,0
20250213,155900,18434722500,339000,339000,339000,339000,0
20250213,155800,18434722500,339000,339000,339000,339000,0
20250213,155700,18434722500,339000,339000,339000,339000,0
20250213,155600,18434722500,339000,339000,339000,339000,0
20250213,155500,18434722500,339000,339000,339000,339000,0
20250213,155400,18434722500,339000,339000,339000,339000,0
20250213,155300,18434722500,339000,339000,339000,339000,0
20250213,155200,18434722500,339000,339000,339000,339000,0
20250213,155100,18434722500,339000,339000,339000,339000,0
20250213,155000,18434722500,339000,339000,339000,339000,0
20250213,154900,18434722500,339000,339000,339000,339000,0
20250213,154800,18434722500,339000,339000,339000,339000,0
20250213,154700,18434722500,339000,339000,339000,339000,0
20250213,154600,18434722500,339000,339000,339000,339000,0
20250213,154500,18434722500,339000,339000,339000,339000,0
20250213,154400,18434722500,339000,339000,339000,339000,0
20250213,154300,18434722500,339000,339000,339000,339000,3147
20250213,154200,18434722500,339000,339000,339000,339000,0
20250213,154100,18434722500,339000,339000,339000,339000,0
20250213,154000,18434722500,339000,339000,339000,339000,0
20250213,153900,18434722500,339000,339000,339000,339000,0
20250213,153800,18434722500,339000,339000,339000,339000,0
20250213,153700,18434722500,339000,339000,339000,339000,0
20250213,153600,18434722500,339000,339000,339000,339000,0
20250213,153500,18434722500,339000,339000,339000,339000,0
20250213,153400,18434722500,339000,339000,339000,339000,0
20250213,153300,18434722500,339000,339000,339000,339000,0
20250213,153200,18434722500,339000,339000,339000,339000,0
20250213,153100,18434722500,339000,339000,339000,339000,0
20250213,153000,18434722500,339000,339000,339000,339000,3147
20250213,152900,17367889500,339000,339000,339000,339000,0
20250213,152800,17367889500,339000,339000,339000,339000,0
20250213,152700,17367889500,339000,339000,339000,339000,0
20250213,152600,17367889500,339000,339000,339000,339000,0
20250213,152500,17367889500,339000,339000,339000,339000,0
20250213,152400,17367889500,339000,339000,339000,339000,0
20250213,152300,17367889500,339000,339000,339000,339000,0
20250213,152200,17367889500,339000,339000,339000,339000,0
20250213,152100,17367889500,339000,339000,339000,339000,0
20250213,152000,17367889500,339000,339000,339000,339000,0
20250213,151900,17367889500,339000,339000,339000,338500,95
20250213,151800,17335692000,339000,339000,339000,338500,46
20250213,151700,17320105000,338500,338500,339000,338500,93
20250213,151600,17288595000,338500,338500,339000,338500,94
20250213,151500,17256748000,338500,338000,339000,338000,48
20250213,151400,17240485500,338000,338500,339000,338000,205
20250213,151300,17171085500,338500,338500,338500,338000,90
20250213,151200,17140645000,338000,338000,338500,338000,47
20250213,151100,17124742500,338000,338500,338500,338000,56
20250213,151000,17105798500,338500,338000,338500,338000,69
20250213,150900,17082459500,338000,338500,338500,338000,58
20250213,150800,17062835500,338500,338000,338500,338000,74
20250213,150700,17037793500,338000,338000,338500,338000,76
20250213,150600,17012093500,338000,338000,338500,337500,133
20250213,150500,16967140500,338500,338500,338500,337500,232
20250213,150400,16888685500,338500,338000,338500,337500,205
20250213,150300,16819396500,337500,337500,338000,337500,284
20250213,150200,16723442500,338000,337500,338000,337500,91
20250213,150100,16692707500,338000,338000,338000,337500,113
20250213,150000,16654560000,338000,337500,338000,337500,159
20250213,145900,16600873000,337500,338000,338000,337500,168
20250213,145800,16544137500,338000,338000,338500,337500,114
20250213,145700,16505594000,338000,337500,338500,337500,109
20250213,145600,16468769500,337500,338500,338500,337500,120
20250213,145500,16428230000,338000,338000,338500,337500,156
20250213,145400,16375549000,338000,337500,338500,337500,131
20250213,145300,16331312500,338000,338000,338500,337500,211
20250213,145200,16259998500,338000,338000,338500,338000,93
20250213,145100,16228558500,338000,338000,338500,338000,97
20250213,145000,16195766000,338000,338500,338500,338000,195
20250213,144900,16129843500,338000,338000,338500,337500,97
20250213,144800,16097056500,338000,338000,338500,337500,118
20250213,144700,16057175000,337500,337500,338000,337500,129
20250213,144600,16013624000,337500,338000,338000,337500,83
20250213,144500,15985605000,337500,337500,338500,337500,219
20250213,144400,15911644000,338000,337500,338000,337500,97
20250213,144300,15878890000,337500,337500,338000,337500,127
20250213,144200,15836015000,337500,338000,338000,337500,86
20250213,144100,15806977500,338500,337500,338500,337500,188
20250213,144000,15743490500,337500,337500,338000,337500,118
20250213,143900,15703647000,337500,337500,338500,337500,103
20250213,143800,15668874000,337500,338000,338500,337500,149
20250213,143700,15618545500,337500,337500,338000,337500,102
20250213,143600,15584109500,337500,337500,338000,337500,183
20250213,143500,15522333500,338000,338000,338000,337500,111
20250213,143400,15484852000,338000,337500,338500,337500,97
20250213,143300,15452101000,338000,337500,338000,337500,64
20250213,143200,15430496500,337500,337500,338000,337500,118
20250213,143100,15390661000,337500,337500,338500,337500,174
20250213,143000,15331884000,337500,337500,338000,337500,163
20250213,142900,15276847500,337500,337500,338000,337500,109
20250213,142800,15240050500,337500,337500,338000,337500,67
20250213,142700,15217434000,337500,337500,338000,337500,195
20250213,142600,15151612000,338000,337500,338000,337500,99
20250213,142500,15118189500,337500,337500,338000,337500,127
20250213,142400,15075319000,337500,337500,338000,337500,96
20250213,142300,15042910000,337500,337500,338000,337500,131
20250213,142200,14998682000,337500,338000,338500,337500,144
20250213,142100,14950030500,338000,338000,338500,338000,106
20250213,142000,14914200000,338000,338500,338500,338000,100
20250213,141900,14880396000,338000,338000,339000,338000,209
20250213,141800,14809685000,338000,337500,338500,337500,116
20250213,141700,14770499000,337500,337500,338000,337500,166
20250213,141600,14714464000,337500,337500,338000,337500,142
20250213,141500,14666524500,337500,337500,338000,337500,108
20250213,141400,14630067500,337500,337500,338000,337500,113
20250213,141300,14591920500,337500,337500,338000,337500,189
20250213,141200,14528115500,337500,337500,338000,337500,94
20250213,141100,14496388000,337500,337500,338000,337500,88
20250213,141000,14466679000,337500,337500,338000,337500,174
20250213,140900,14407939000,337500,337500,338000,337500,104
20250213,140800,14372821000,338000,337500,338000,337500,181
20250213,140700,14311713500,338000,338000,338500,338000,212
20250213,140600,14240054000,338000,338000,338500,338000,188
20250213,140500,14176500500,338000,338000,338500,338000,108
20250213,140400,14139994500,338000,338000,338500,338000,98
20250213,140300,14106867500,338000,338000,338500,338000,183
20250213,140200,14045003500,338000,338000,338500,338000,75
20250213,140100,14019653000,338000,338000,338500,338000,123
20250213,140000,13978075500,338000,338500,338500,338000,88
20250213,135900,13948324000,338000,338000,338500,338000,160
20250213,135800,13894239000,338000,338500,338500,338000,79
20250213,135700,13867533500,338500,338000,338500,338000,73
20250213,135600,13842851000,338000,338500,338500,338000,99
20250213,135500,13809380500,338000,338000,338500,338000,87
20250213,135400,13779971500,338000,338000,338500,338000,171
20250213,135300,13722168000,338500,338000,338500,338000,123
20250213,135200,13680575000,338500,338000,338500,338000,112
20250213,135100,13642713000,338000,338000,338000,337500,75
20250213,135000,13617375500,337500,337500,338000,337500,152
20250213,134900,13566055500,337500,338000,338000,337500,135
20250213,134800,13520483500,338000,337500,338000,337500,120
20250213,134700,13479979000,338000,338000,338000,337500,81
20250213,134600,13452629000,338000,338000,338500,337500,68
20250213,134500,13429649000,338000,337500,338000,337500,133
20250213,134400,13384751000,338000,338000,338500,337500,101
20250213,134300,13350604000,338000,338000,338500,338000,109
20250213,134200,13313760000,338500,338500,338500,338000,73
20250213,134100,13289076000,338500,338000,338500,338000,106
20250213,134000,13253235500,338000,338000,338500,338000,143
20250213,133900,13204897000,338000,338500,339000,338000,96
20250213,133800,13172430000,338000,338500,338500,338000,66
20250213,133700,13150116000,338500,338000,338500,338000,104
20250213,133600,13114948500,338000,338500,338500,338000,51
20250213,133500,13097702500,338000,338000,338500,338000,186
20250213,133400,13034830000,338000,338000,338500,338000,147
20250213,133300,12985094000,338000,338000,338500,338000,71
20250213,133200,12961095500,338000,338000,338500,338000,116
20250213,133100,12921879000,338000,338000,338500,338000,65
20250213,133000,12899900000,338000,338000,338500,338000,148
20250213,132900,12849862000,338000,338500,338500,338000,96
20250213,132800,12817383500,339000,338000,339000,338000,118
20250213,132700,12777470000,338000,338000,339000,338000,265
20250213,132600,12687812500,338000,338000,338500,338000,156
20250213,132500,12635080500,338000,338000,338500,338000,80
20250213,132400,12608026500,338000,338500,338500,338000,81
20250213,132300,12580639000,338000,338000,338500,338000,76
20250213,132200,12554946000,338500,338000,338500,338000,83
20250213,132100,12526884000,338500,338000,338500,338000,184
20250213,132000,12464680000,338000,338500,338500,338000,68
20250213,131900,12441683500,338000,338000,338500,338000,156
20250213,131800,12388922000,338500,338000,338500,338000,90
20250213,131700,12358493000,338000,338000,338500,338000,96
20250213,131600,12326031000,338000,338000,338500,338000,96
20250213,131500,12293579000,338000,338000,338500,338000,132
20250213,131400,12248948000,338000,338500,338500,338000,98
20250213,131300,12215786000,338500,338000,338500,338000,119
20250213,131200,12175538000,338000,338000,338500,338000,206
20250213,131100,12105880000,338500,338500,338500,338000,70
20250213,131000,12082208500,338000,338000,338500,338000,114
20250213,130900,12043668500,338000,338500,338500,338000,64
20250213,130800,12022024000,338500,338500,338500,338000,260
20250213,130700,11934036000,338500,338000,338500,338000,134
20250213,130600,11888735500,338000,338000,338500,338000,39
20250213,130500,11875548000,338500,338000,338500,338000,85
20250213,130400,11846801000,338500,338000,338500,338000,77
20250213,130300,11820773500,338000,338000,338500,338000,57
20250213,130200,11801502000,338000,338000,338500,338000,102
20250213,130100,11767017000,338500,338000,338500,338000,75
20250213,130000,11741657500,338000,338500,338500,338000,111
20250213,125900,11704130000,338500,338000,338500,338000,66
20250213,125800,11681795500,338000,339000,339000,338000,110
20250213,125700,11644561000,339000,339000,339000,338500,55
20250213,125600,11625929000,338500,338000,339000,338000,123
20250213,125500,11584298000,338000,338000,338500,338000,114
20250213,125400,11545745000,338000,338000,338500,338000,53
20250213,125300,11527825500,338000,338500,338500,338000,125
20250213,125200,11485519500,338000,338500,339000,338000,102
20250213,125100,11451013000,338000,338500,338500,338000,68
20250213,125000,11428022000,338000,339000,339000,338000,53
20250213,124900,11410079000,338500,338000,338500,338000,68
20250213,124800,11387087500,338000,338500,338500,338000,215
20250213,124700,11314353500,338500,338500,338500,338000,55
20250213,124600,11295755000,338500,338000,338500,338000,104
20250213,124500,11260591000,338000,338000,338500,338000,72
20250213,124400,11236247000,338000,338000,338500,338000,111
20250213,124300,11198725500,338000,338500,339000,338000,61
20250213,124200,11178079000,338500,338500,338500,338000,85
20250213,124100,11149338500,338500,338000,339000,338000,38
20250213,124000,11136487500,338000,338000,339000,338000,101
20250213,123900,11102330000,338500,338000,338500,338000,105
20250213,123800,11066831500,338000,338000,339000,338000,69
20250213,123700,11043489000,339000,338000,339000,338000,88
20250213,123600,11013716000,338000,338000,338500,338000,63
20250213,123500,10992412500,338000,338000,338500,338000,84
20250213,123400,10964012500,338000,338500,338500,338000,125
20250213,123300,10921753000,338000,338000,338500,338000,42
20250213,123200,10907551500,338000,338500,338500,338000,57
20250213,123100,10888279500,339000,338000,339000,338000,62
20250213,123000,10867310500,338000,337500,338500,337500,166
20250213,122900,10811219000,338000,337500,338000,337500,117
20250213,122800,10771725000,337500,337500,338500,337500,54
20250213,122700,10753477500,337500,337500,338000,337500,98
20250213,122600,10720383000,338000,338000,338000,337500,62
20250213,122500,10699442500,338000,338500,338500,337500,103
20250213,122400,10664672000,338000,338000,338500,337500,132
20250213,122300,10620079500,337500,337500,338000,337500,86
20250213,122200,10591043500,337500,338000,338500,337500,1073
20250213,122100,10228375000,338000,338000,338500,338000,65
20250213,122000,10206392000,338500,338500,338500,338000,124
20250213,121900,10164475000,338500,338000,338500,338000,53
20250213,121800,10146547500,338000,338500,338500,338000,79
20250213,121700,10119832500,338000,338000,338500,338000,48
20250213,121600,10103607500,338500,338000,338500,338000,155
20250213,121500,10051189000,338000,338500,339000,338000,74
20250213,121400,10026156000,338000,338000,338500,338000,80
20250213,121300,9999098500,338000,338000,338500,338000,95
20250213,121200,9966983000,338000,338500,339000,338000,683
20250213,121100,9735821000,339000,338500,339000,338500,146
20250213,121000,9686382000,338500,339000,339500,338500,51
20250213,120900,9669105000,338500,338500,339000,338500,90
20250213,120800,9638635000,338500,339000,339000,338500,107
20250213,120700,9602379000,339000,338500,339000,338500,64
20250213,120600,9580710500,338500,338500,339000,338500,113
20250213,120500,9542456500,338500,338500,339000,338500,53
20250213,120400,9524508000,339000,338500,339000,338500,66
20250213,120300,9502160000,338500,339000,339000,338500,63
20250213,120200,9480827500,338500,338500,339000,338500,88
20250213,120100,9451014500,338500,339000,339000,338500,214
20250213,120000,9378559000,338500,339000,339000,338500,112
20250213,115900,9340638000,338500,339000,339000,338500,47
20250213,115800,9324725000,339000,339000,339000,338500,68
20250213,115700,9301699000,338500,339000,339500,338500,222
20250213,115600,9226486000,338500,339000,339000,338500,100
20250213,115500,9192631000,339000,339000,339500,338500,1183
20250213,115400,8791601500,339000,339000,340000,339000,85
20250213,115300,8762759500,339500,339000,340000,339000,63
20250213,115200,8741386000,339000,339000,339500,339000,132
20250213,115100,8696624500,339000,339000,339500,339000,131
20250213,115000,8652208000,339000,339000,340000,339000,52
20250213,114900,8634571000,339000,339000,340000,339000,65
20250213,114800,8612519000,339500,339000,340000,339000,99
20250213,114700,8578932000,339000,339000,339500,339000,114
20250213,114600,8540278000,339000,339000,340000,339000,68
20250213,114500,8517206000,339000,339000,340000,339000,62
20250213,114400,8496171500,339500,339000,339500,339000,48
20250213,114300,8479890500,339000,339000,339500,339000,101
20250213,114200,8445649000,340000,339500,340000,339000,86
20250213,114100,8416466000,339000,339500,340000,339000,55
20250213,114000,8397812000,339000,339000,339500,339000,80
20250213,113900,8370684000,339000,339500,339500,339000,49
20250213,113800,8354064000,339000,339000,339500,339000,131
20250213,113700,8309650500,340000,339500,340000,339000,83
20250213,113600,8281489000,339500,339500,340000,339000,67
20250213,113500,8258762500,339500,339500,340000,339000,71
20250213,113400,8234674500,339500,339000,339500,339000,162
20250213,113300,8179718500,339000,339000,339500,339000,121
20250213,113200,8138688500,339000,339500,339500,339000,36
20250213,113100,8126480000,339000,339500,339500,339000,47
20250213,113000,8110537000,339500,339500,340000,339000,80
20250213,112900,8083382500,339000,339500,340000,339000,199
20250213,112800,8015839000,340000,340000,340000,339500,50
20250213,112700,7998858500,339500,340000,340500,339500,96
20250213,112600,7966251500,339500,339500,340000,339500,83
20250213,112500,7938048000,339500,340000,340000,339500,63
20250213,112400,7916652500,339500,340000,340000,339500,110
20250213,112300,7879298500,339500,339500,340000,339500,82
20250213,112200,7851452000,339500,340000,340000,339500,78
20250213,112100,7824958500,340000,340000,340000,339500,65
20250213,112000,7802885000,340000,340500,340500,339500,58
20250213,111900,7783172000,340500,340000,340500,339500,125
20250213,111800,7740716500,339500,340000,340000,339500,51
20250213,111700,7723394000,340000,340000,340000,339500,79
20250213,111600,7696555500,339500,339500,340000,339500,55
20250213,111500,7677876000,340000,340000,340500,339500,142
20250213,111400,7629603500,340000,340000,340500,340000,86
20250213,111300,7600358500,340500,340500,340500,340000,54
20250213,111200,7581991500,340500,340000,340500,340000,44
20250213,111100,7567027000,340000,340000,340500,340000,45
20250213,111000,7551723500,340000,340500,340500,340000,215
20250213,110900,7478608000,340500,340500,340500,340000,32
20250213,110800,7467717000,340500,340000,340500,340000,73
20250213,110700,7442886000,340000,340500,340500,340000,68
20250213,110600,7419751000,340000,340000,340500,340000,55
20250213,110500,7401042500,340000,340500,340500,340000,141
20250213,110400,7353045000,340000,340000,341000,340000,90
20250213,110300,7322388500,340500,340000,340500,340000,54
20250213,110200,7304022000,340500,340500,340500,340000,69
20250213,110100,7280541500,340500,340500,341000,340000,73
20250213,110000,7255700500,340500,340500,341000,340000,67
20250213,105900,7232887000,340500,340500,341000,340000,56
20250213,105800,7213830000,340000,340000,340500,340000,71
20250213,105700,7189676500,340500,340500,340500,340000,72
20250213,105600,7165180500,340000,340000,341000,340000,46
20250213,105500,7149531500,340500,340500,341000,340000,62
20250213,105400,7128416000,341000,340500,341000,340000,56
20250213,105300,7109345500,340500,340000,341000,340000,40
20250213,105200,7095731000,340000,340500,341000,340000,94
20250213,105100,7063712500,340500,340000,341000,340000,104
20250213,105000,7028302500,340000,340500,340500,340000,55
20250213,104900,7009593000,340000,340500,341000,340000,58
20250213,104800,6989859000,340500,340500,340500,340000,67
20250213,104700,6967066500,340000,340500,341000,340000,54
20250213,104600,6948691000,340500,340500,341000,340500,59
20250213,104500,6928592000,341000,340000,341000,340000,201
20250213,104400,6860125000,340500,340000,340500,340000,71
20250213,104300,6835966500,340000,340000,340500,339500,91
20250213,104200,6805032000,340000,339500,340000,339500,98
20250213,104100,6771744000,339500,339500,340000,339500,26
20250213,104000,6762914000,339500,339000,340000,339000,84
20250213,103900,6734404000,339500,339500,339500,339000,51
20250213,103800,6717112000,339500,339500,339500,339000,53
20250213,103700,6699134500,339500,339500,339500,339000,102
20250213,103600,6664522000,339500,339500,340000,339500,63
20250213,103500,6643131500,339500,339500,340000,339500,149
20250213,103400,6592511500,339000,339500,339500,339000,47
20250213,103300,6576574000,339500,339000,340000,339000,62
20250213,103200,6555531000,340000,339000,340000,339000,76
20250213,103100,6529741000,339500,338500,339500,338500,52
20250213,103000,6512105500,339000,338500,339500,338500,119
20250213,102900,6471771000,338500,339000,339000,338500,80
20250213,102800,6444680000,338500,339000,339000,338500,37
20250213,102700,6432152000,339000,338500,339500,338500,66
20250213,102600,6409781500,339000,338500,339500,338500,156
20250213,102500,6356943000,338500,338500,339000,338500,37
20250213,102400,6344417000,338500,339500,339500,338500,60
20250213,102300,6324101500,339000,338500,339500,338500,56
20250213,102200,6305117500,339000,338500,339500,338500,53
20250213,102100,6287159500,338500,338500,339500,338500,81
20250213,102000,6259736000,339000,338500,339500,338000,58
20250213,101900,6240088000,338000,338000,339000,338000,42
20250213,101800,6225867500,338000,338500,339000,338000,48
20250213,101700,6209637000,338000,339000,339000,338000,165
20250213,101600,6153858500,338000,338500,339000,338000,56
20250213,101500,6134916500,339000,338000,339000,338000,53
20250213,101400,6116976000,338000,338000,338500,338000,99
20250213,101300,6083511500,338500,338000,339000,337500,61
20250213,101200,6062883000,338000,338000,338000,337500,75
20250213,101100,6037548500,338000,337500,338500,337500,70
20250213,101000,6013907500,338500,338000,338500,337500,54
20250213,100900,5995668000,338000,338000,338500,337500,18
20250213,100800,5989584000,337500,338500,338500,337500,357
20250213,100700,5868906500,338000,339000,339500,338000,58
20250213,100600,5849279500,338500,338000,338500,338000,147
20250213,100500,5799534500,338500,338000,338500,338000,72
20250213,100400,5775186500,338000,338000,338500,338000,53
20250213,100300,5757262000,338000,338000,338500,337500,103
20250213,100200,5722448000,338500,339000,339000,338000,66
20250213,100100,5700136000,338000,337500,338500,337500,37
20250213,100000,5687639500,337500,338500,339500,337500,166
20250213,095900,5631387500,338000,337500,339000,337000,769
20250213,095800,5372092000,337500,338000,338000,337500,349
20250213,095700,5254296000,337500,337500,338000,337500,53
20250213,095600,5236389000,338000,337500,338000,337500,41
20250213,095500,5222536500,337500,337500,338000,337500,44
20250213,095400,5207681000,337500,337000,338000,337000,57
20250213,095300,5188436000,337500,337500,337500,337000,55
20250213,095200,5169878000,337500,337500,338000,337000,1007
20250213,095100,4830032000,337500,339000,339000,337500,1242
20250213,095000,4410069000,339000,339000,339500,338500,24
20250213,094900,4401935000,339000,339000,339500,338500,201
20250213,094800,4333833000,339000,339500,340000,339000,370
20250213,094700,4208256000,340000,339500,340500,339500,61
20250213,094600,4187532000,339000,339500,340000,339000,270
20250213,094500,4095755500,339500,340000,340000,339000,111
20250213,094400,4058077500,340000,340000,340500,339500,190
20250213,094300,3993471000,340000,340000,340500,340000,118
20250213,094200,3953349500,340000,340000,340500,340000,58
20250213,094100,3933610500,340000,340500,340500,340000,45
20250213,094000,3918304000,340500,339500,340500,339500,48
20250213,093900,3901990500,339500,339500,340000,339500,29
20250213,093800,3892135000,340000,339500,340000,339500,61
20250213,093700,3871400000,339500,338500,340000,338500,163
20250213,093600,3816039000,339000,339000,339000,338500,167
20250213,093500,3759433500,338500,339000,339000,338500,58
20250213,093400,3739793500,338500,338500,339000,338000,64
20250213,093300,3718130000,339000,338500,339000,338000,90
20250213,093200,3687669500,339000,338500,339000,338000,30
20250213,093100,3677513000,338500,339000,339000,338000,216
20250213,093000,3604380500,338500,338500,339000,338500,87
20250213,092900,3574913500,339000,338500,339000,338000,188
20250213,092800,3511236500,338500,338500,338500,338000,180
20250213,092700,3450368500,338500,338500,338500,338000,35
20250213,092600,3438528500,338500,338500,339000,338000,471
20250213,092500,3279132500,338500,338500,338500,338000,120
20250213,092400,3238519000,338000,338000,338500,338000,100
20250213,092300,3204716500,338000,338000,338500,338000,347
20250213,092200,3087426500,338500,338000,338500,338000,126
20250213,092100,3044788500,338500,338500,338500,338000,167
20250213,092000,2988313000,338500,338500,338500,338000,354
20250213,091900,2868546000,338500,338500,339000,338500,124
20250213,091800,2826566500,338500,338500,339000,338000,383
20250213,091700,2697070500,338500,338500,338500,338000,48
20250213,091600,2680836500,338000,337500,338500,337500,61
20250213,091500,2660210000,337500,340000,340000,337500,1436
20250213,091400,2174173000,340000,340000,340500,339500,291
20250213,091300,2075365000,340000,339500,340000,339000,67
20250213,091200,2052620500,339500,338000,339500,338000,137
20250213,091100,2006284000,337500,339500,340000,337500,1116
20250213,091000,1628328500,340000,341000,341000,339000,1423
20250213,090900,1144951000,340500,340500,341000,340500,130
20250213,090800,1100675500,341500,341000,341500,340000,595
20250213,090700,897979000,341000,341500,342000,341000,130
20250213,090600,853576500,341500,343000,343500,341500,253
20250213,090500,767021000,343500,343500,345000,342000,264
20250213,090400,676319000,342000,342500,342500,342000,79
20250213,090300,649300500,342000,342000,343500,341500,110
20250213,090200,611637000,340000,341500,343500,339500,420
20250213,090100,468657500,340000,342000,342000,339000,674
20250213,090000,239404500,342000,344500,344500,340500,693