KissMeData/018670/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,190500,1629163500,224000,224000,224000,224000,207
20250212,190400,1629163500,224000,224000,224000,224000,0
20250212,190300,1629163500,224000,224000,224000,224000,0
20250212,190200,1629163500,224000,224000,224000,224000,0
20250212,190100,1629163500,224000,224000,224000,224000,0
20250212,190000,1629163500,224000,224000,224000,224000,0
20250212,185900,1629163500,224000,224000,224000,224000,0
20250212,185800,1629163500,224000,224000,224000,224000,0
20250212,185700,1629163500,224000,224000,224000,224000,0
20250212,185600,1629163500,224000,224000,224000,224000,0
20250212,185500,1629163500,224000,224000,224000,224000,0
20250212,185400,1629163500,224000,224000,224000,224000,0
20250212,185300,1629163500,224000,224000,224000,224000,0
20250212,185200,1629163500,224000,224000,224000,224000,0
20250212,185100,1629163500,224000,224000,224000,224000,0
20250212,185000,1629163500,224000,224000,224000,224000,0
20250212,184900,1629163500,224000,224000,224000,224000,0
20250212,184800,1629163500,224000,224000,224000,224000,0
20250212,184700,1629163500,224000,224000,224000,224000,0
20250212,184600,1629163500,224000,224000,224000,224000,0
20250212,184500,1629163500,224000,224000,224000,224000,0
20250212,184400,1629163500,224000,224000,224000,224000,0
20250212,184300,1629163500,224000,224000,224000,224000,0
20250212,184200,1629163500,224000,224000,224000,224000,0
20250212,184100,1629163500,224000,224000,224000,224000,0
20250212,184000,1629163500,224000,224000,224000,224000,0
20250212,183900,1629163500,224000,224000,224000,224000,0
20250212,183800,1629163500,224000,224000,224000,224000,0
20250212,183700,1629163500,224000,224000,224000,224000,0
20250212,183600,1629163500,224000,224000,224000,224000,0
20250212,183500,1629163500,224000,224000,224000,224000,207
20250212,183400,1629163500,224000,224000,224000,224000,0
20250212,183300,1629163500,224000,224000,224000,224000,0
20250212,183200,1629163500,224000,224000,224000,224000,0
20250212,183100,1629163500,224000,224000,224000,224000,0
20250212,183000,1629163500,224000,224000,224000,224000,0
20250212,182900,1629163500,224000,224000,224000,224000,0
20250212,182800,1629163500,224000,224000,224000,224000,0
20250212,182700,1629163500,224000,224000,224000,224000,0
20250212,182600,1629163500,224000,224000,224000,224000,0
20250212,182500,1629163500,224000,224000,224000,224000,0
20250212,182400,1629163500,224000,224000,224000,224000,0
20250212,182300,1629163500,224000,224000,224000,224000,0
20250212,182200,1629163500,224000,224000,224000,224000,0
20250212,182100,1629163500,224000,224000,224000,224000,0
20250212,182000,1629163500,224000,224000,224000,224000,0
20250212,181900,1629163500,224000,224000,224000,224000,0
20250212,181800,1629163500,224000,224000,224000,224000,0
20250212,181700,1629163500,224000,224000,224000,224000,0
20250212,181600,1629163500,224000,224000,224000,224000,0
20250212,181500,1629163500,224000,224000,224000,224000,0
20250212,181400,1629163500,224000,224000,224000,224000,0
20250212,181300,1629163500,224000,224000,224000,224000,0
20250212,181200,1629163500,224000,224000,224000,224000,0
20250212,181100,1629163500,224000,224000,224000,224000,0
20250212,181000,1629163500,224000,224000,224000,224000,0
20250212,180900,1629163500,224000,224000,224000,224000,0
20250212,180800,1629163500,224000,224000,224000,224000,0
20250212,180700,1629163500,224000,224000,224000,224000,0
20250212,180600,1629163500,224000,224000,224000,224000,0
20250212,180500,1629163500,224000,224000,224000,224000,207
20250212,180400,1629163500,224000,224000,224000,224000,0
20250212,180300,1629163500,224000,224000,224000,224000,0
20250212,180200,1629163500,224000,224000,224000,224000,0
20250212,180100,1629163500,224000,224000,224000,224000,0
20250212,180000,1629163500,224000,224000,224000,224000,0
20250212,175900,1629163500,224000,224000,224000,224000,0
20250212,175800,1629163500,224000,224000,224000,224000,0
20250212,175700,1629163500,224000,224000,224000,224000,0
20250212,175600,1629163500,224000,224000,224000,224000,0
20250212,175500,1629163500,224000,224000,224000,224000,0
20250212,175400,1629163500,224000,224000,224000,224000,0
20250212,175300,1629163500,224000,224000,224000,224000,0
20250212,175200,1629163500,224000,224000,224000,224000,0
20250212,175100,1629163500,224000,224000,224000,224000,0
20250212,175000,1629163500,224000,224000,224000,224000,0
20250212,174900,1629163500,224000,224000,224000,224000,0
20250212,174800,1629163500,224000,224000,224000,224000,0
20250212,174700,1629163500,224000,224000,224000,224000,0
20250212,174600,1629163500,224000,224000,224000,224000,0
20250212,174500,1629163500,224000,224000,224000,224000,0
20250212,174400,1629163500,224000,224000,224000,224000,0
20250212,174300,1629163500,224000,224000,224000,224000,0
20250212,174200,1629163500,224000,224000,224000,224000,0
20250212,174100,1629163500,224000,224000,224000,224000,0
20250212,174000,1629163500,224000,224000,224000,224000,0
20250212,173900,1629163500,224000,224000,224000,224000,0
20250212,173800,1629163500,224000,224000,224000,224000,0
20250212,173700,1629163500,224000,224000,224000,224000,0
20250212,173600,1629163500,224000,224000,224000,224000,0
20250212,173500,1629163500,224000,224000,224000,224000,207
20250212,173400,1629163500,224000,224000,224000,224000,0
20250212,173300,1629163500,224000,224000,224000,224000,0
20250212,173200,1629163500,224000,224000,224000,224000,0
20250212,173100,1629163500,224000,224000,224000,224000,0
20250212,173000,1629163500,224000,224000,224000,224000,0
20250212,172900,1629163500,224000,224000,224000,224000,0
20250212,172800,1629163500,224000,224000,224000,224000,0
20250212,172700,1629163500,224000,224000,224000,224000,0
20250212,172600,1629163500,224000,224000,224000,224000,0
20250212,172500,1629163500,224000,224000,224000,224000,0
20250212,172400,1629163500,224000,224000,224000,224000,0
20250212,172300,1629163500,224000,224000,224000,224000,0
20250212,172200,1629163500,224000,224000,224000,224000,0
20250212,172100,1629163500,224000,224000,224000,224000,0
20250212,172000,1629163500,224000,224000,224000,224000,0
20250212,171900,1629163500,224000,224000,224000,224000,0
20250212,171800,1629163500,224000,224000,224000,224000,0
20250212,171700,1629163500,224000,224000,224000,224000,0
20250212,171600,1629163500,224000,224000,224000,224000,0
20250212,171500,1629163500,224000,224000,224000,224000,0
20250212,171400,1629163500,224000,224000,224000,224000,0
20250212,171300,1629163500,224000,224000,224000,224000,0
20250212,171200,1629163500,224000,224000,224000,224000,0
20250212,171100,1629163500,224000,224000,224000,224000,0
20250212,171000,1629163500,224000,224000,224000,224000,0
20250212,170900,1629163500,224000,224000,224000,224000,0
20250212,170800,1629163500,224000,224000,224000,224000,0
20250212,170700,1629163500,224000,224000,224000,224000,0
20250212,170600,1629163500,224000,224000,224000,224000,0
20250212,170500,1629163500,224000,224000,224000,224000,207
20250212,170400,1629163500,224000,224000,224000,224000,0
20250212,170300,1629163500,224000,224000,224000,224000,0
20250212,170200,1629163500,224000,224000,224000,224000,0
20250212,170100,1629163500,224000,224000,224000,224000,0
20250212,170000,1629163500,224000,224000,224000,224000,0
20250212,165900,1629163500,224000,224000,224000,224000,0
20250212,165800,1629163500,224000,224000,224000,224000,0
20250212,165700,1629163500,224000,224000,224000,224000,0
20250212,165600,1629163500,224000,224000,224000,224000,0
20250212,165500,1629163500,224000,224000,224000,224000,0
20250212,165400,1629163500,224000,224000,224000,224000,0
20250212,165300,1629163500,224000,224000,224000,224000,0
20250212,165200,1629163500,224000,224000,224000,224000,0
20250212,165100,1629163500,224000,224000,224000,224000,0
20250212,165000,1629163500,224000,224000,224000,224000,0
20250212,164900,1629163500,224000,224000,224000,224000,0
20250212,164800,1629163500,224000,224000,224000,224000,0
20250212,164700,1629163500,224000,224000,224000,224000,0
20250212,164600,1629163500,224000,224000,224000,224000,0
20250212,164500,1629163500,224000,224000,224000,224000,0
20250212,164400,1629163500,224000,224000,224000,224000,0
20250212,164300,1629163500,224000,224000,224000,224000,0
20250212,164200,1629163500,224000,224000,224000,224000,0
20250212,164100,1629163500,224000,224000,224000,224000,0
20250212,164000,1629163500,224000,224000,224000,224000,0
20250212,163900,1629163500,224000,224000,224000,224000,0
20250212,163800,1629163500,224000,224000,224000,224000,0
20250212,163700,1629163500,224000,224000,224000,224000,0
20250212,163600,1629163500,224000,224000,224000,224000,0
20250212,163500,1629163500,224000,224000,224000,224000,207
20250212,163400,1629163500,224000,224000,224000,224000,0
20250212,163300,1629163500,224000,224000,224000,224000,0
20250212,163200,1629163500,224000,224000,224000,224000,0
20250212,163100,1629163500,224000,224000,224000,224000,0
20250212,163000,1629163500,224000,224000,224000,224000,0
20250212,162900,1629163500,224000,224000,224000,224000,0
20250212,162800,1629163500,224000,224000,224000,224000,0
20250212,162700,1629163500,224000,224000,224000,224000,0
20250212,162600,1629163500,224000,224000,224000,224000,0
20250212,162500,1629163500,224000,224000,224000,224000,0
20250212,162400,1629163500,224000,224000,224000,224000,0
20250212,162300,1629163500,224000,224000,224000,224000,0
20250212,162200,1629163500,224000,224000,224000,224000,0
20250212,162100,1629163500,224000,224000,224000,224000,0
20250212,162000,1629163500,224000,224000,224000,224000,0
20250212,161900,1629163500,224000,224000,224000,224000,0
20250212,161800,1629163500,224000,224000,224000,224000,0
20250212,161700,1629163500,224000,224000,224000,224000,0
20250212,161600,1629163500,224000,224000,224000,224000,0
20250212,161500,1629163500,224000,224000,224000,224000,0
20250212,161400,1629163500,224000,224000,224000,224000,0
20250212,161300,1629163500,224000,224000,224000,224000,0
20250212,161200,1629163500,224000,224000,224000,224000,0
20250212,161100,1629163500,224000,224000,224000,224000,0
20250212,161000,1629163500,224000,224000,224000,224000,0
20250212,160900,1629163500,224000,224000,224000,224000,0
20250212,160800,1629163500,224000,224000,224000,224000,0
20250212,160700,1629163500,224000,224000,224000,224000,0
20250212,160600,1629163500,224000,224000,224000,224000,0
20250212,160500,1629163500,224000,224000,224000,224000,207
20250212,160400,1629163500,224000,224000,224000,224000,0
20250212,160300,1629163500,224000,224000,224000,224000,0
20250212,160200,1629163500,224000,224000,224000,224000,0
20250212,160100,1629163500,224000,224000,224000,224000,0
20250212,160000,1629163500,224000,224000,224000,224000,0
20250212,155900,1629163500,224000,224000,224000,224000,0
20250212,155800,1629163500,224000,224000,224000,224000,0
20250212,155700,1629163500,224000,224000,224000,224000,0
20250212,155600,1629163500,224000,224000,224000,224000,0
20250212,155500,1629163500,224000,224000,224000,224000,0
20250212,155400,1629163500,224000,224000,224000,224000,0
20250212,155300,1629163500,224000,224000,224000,224000,0
20250212,155200,1629163500,224000,224000,224000,224000,0
20250212,155100,1629163500,224000,224000,224000,224000,0
20250212,155000,1629163500,224000,224000,224000,224000,0
20250212,154900,1629163500,224000,224000,224000,224000,0
20250212,154800,1629163500,224000,224000,224000,224000,0
20250212,154700,1629163500,224000,224000,224000,224000,0
20250212,154600,1629163500,224000,224000,224000,224000,0
20250212,154500,1629163500,224000,224000,224000,224000,0
20250212,154400,1629163500,224000,224000,224000,224000,0
20250212,154300,1629163500,224000,224000,224000,224000,0
20250212,154200,1629163500,224000,224000,224000,224000,0
20250212,154100,1629163500,224000,224000,224000,224000,0
20250212,154000,1629163500,224000,224000,224000,224000,0
20250212,153900,1629163500,224000,224000,224000,224000,0
20250212,153800,1629163500,224000,224000,224000,224000,0
20250212,153700,1629163500,224000,224000,224000,224000,0
20250212,153600,1629163500,224000,224000,224000,224000,0
20250212,153500,1629163500,224000,224000,224000,224000,207
20250212,153400,1629163500,224000,224000,224000,224000,0
20250212,153300,1629163500,224000,224000,224000,224000,0
20250212,153200,1629163500,224000,224000,224000,224000,0
20250212,153100,1629163500,224000,224000,224000,224000,0
20250212,153000,1629163500,224000,224000,224000,224000,207
20250212,152900,1582795500,224000,224000,224000,224000,0
20250212,152800,1582795500,224000,224000,224000,224000,0
20250212,152700,1582795500,224000,224000,224000,224000,0
20250212,152600,1582795500,224000,224000,224000,224000,0
20250212,152500,1582795500,224000,224000,224000,224000,0
20250212,152400,1582795500,224000,224000,224000,224000,0
20250212,152300,1582795500,224000,224000,224000,224000,0
20250212,152200,1582795500,224000,224000,224000,224000,0
20250212,152100,1582795500,224000,224000,224000,224000,0
20250212,152000,1582795500,224000,224000,224000,224000,0
20250212,151900,1582795500,224000,224500,225000,224000,110
20250212,151800,1558137000,224500,225000,225000,224500,51
20250212,151700,1546682000,225000,225000,225500,225000,129
20250212,151600,1517647000,225000,225500,225500,224500,36
20250212,151500,1509551000,225500,225500,225500,225000,204
20250212,151400,1463553500,224500,225000,225500,224000,106
20250212,151300,1439772000,224500,225000,225500,224500,48
20250212,151200,1428980000,224500,225500,225500,224500,36
20250212,151100,1420889500,225000,225500,225500,225000,35
20250212,151000,1413009500,225000,225000,225500,225000,141
20250212,150900,1381271000,225500,225000,225500,225000,52
20250212,150800,1369564000,225000,224500,225500,224500,42
20250212,150700,1360123500,224500,225500,226000,224500,101
20250212,150600,1337428500,226000,225000,226000,225000,39
20250212,150500,1328642500,225500,226000,226000,225000,48
20250212,150400,1317835000,226000,225000,226000,225000,46
20250212,150300,1307470000,225000,226000,226000,225000,55
20250212,150200,1295082500,225500,227000,227000,225500,117
20250212,150100,1268623000,226500,226500,227000,226500,47
20250212,150000,1257970000,226500,227000,227500,226500,138
20250212,145900,1226652500,227000,227000,227500,227000,67
20250212,145800,1211432500,227500,228000,228000,227000,107
20250212,145700,1187093500,227500,227500,227500,227500,4
20250212,145600,1186183500,227500,227500,227500,227500,26
20250212,145500,1180268500,227500,227500,227500,227500,82
20250212,145400,1161613500,227500,227500,228000,227500,42
20250212,145300,1152058000,227500,228000,228000,227500,53
20250212,145200,1139999000,227500,227500,227500,227000,17
20250212,145100,1136134000,227500,227500,227500,227500,21
20250212,145000,1131356500,227500,227000,227500,227000,14
20250212,144900,1128176500,227000,227500,227500,227000,37
20250212,144800,1119764500,227500,227000,227500,227000,15
20250212,144700,1116355500,227000,227000,227000,227000,28
20250212,144600,1109999500,227000,227000,227500,227000,23
20250212,144500,1104778000,227500,227500,227500,227000,8
20250212,144400,1102959000,227500,227000,227500,227000,22
20250212,144300,1097964000,227000,227500,227500,227000,12
20250212,144200,1095235000,227500,227500,228000,227500,181
20250212,144100,1053995000,227500,227500,227500,227000,15
20250212,144000,1050584500,227500,227000,227500,226500,15
20250212,143900,1047179000,227500,227500,227500,227000,8
20250212,143800,1045360000,227500,227500,227500,227000,30
20250212,143700,1038536500,227000,227500,227500,227000,11
20250212,143600,1036036000,227000,227500,227500,227000,15
20250212,143500,1032627500,227000,227500,227500,227000,8
20250212,143400,1030808000,227500,227500,227500,227000,9
20250212,143300,1028761500,227000,227000,227000,227000,19
20250212,143200,1024448500,227000,227000,227500,227000,12
20250212,143100,1021721000,227500,227000,227500,227000,22
20250212,143000,1016726000,227500,227500,227500,226500,109
20250212,142900,991983500,227500,227500,227500,227500,125
20250212,142800,963546000,227500,227500,227500,227500,3
20250212,142700,962863500,227500,227500,227500,227500,25
20250212,142600,957176000,227500,227500,227500,227000,114
20250212,142500,931243500,227500,227500,227500,227500,24
20250212,142400,925783500,227500,227500,227500,227000,8
20250212,142300,923964000,227000,227500,227500,227000,32
20250212,142200,916686500,228000,227500,228000,227500,6
20250212,142100,915320500,227500,227000,227500,227000,15
20250212,142000,911910500,227500,227500,227500,227500,24
20250212,141900,906450500,228000,227500,228000,227500,5
20250212,141800,905312500,227500,227500,227500,227500,27
20250212,141700,899170000,227500,227500,227500,227500,7
20250212,141600,897577500,227500,227500,228000,227000,36
20250212,141500,889389000,227500,227500,227500,227500,202
20250212,141400,843434000,227500,227500,227500,227500,0
20250212,141300,843434000,227500,227500,227500,227500,12
20250212,141200,840704000,228000,227500,228000,227500,3
20250212,141100,840021000,227500,227500,227500,227500,23
20250212,141000,834788500,227500,227500,227500,227500,6
20250212,140900,833423500,228000,227500,228000,227500,6
20250212,140800,832057500,227500,227500,227500,227500,1
20250212,140700,831830000,227500,227500,227500,227500,0
20250212,140600,831830000,227500,227500,228000,227500,14
20250212,140500,828644500,227500,227500,227500,227500,0
20250212,140400,828644500,227500,227500,227500,227500,2
20250212,140300,828189500,227500,228000,228000,227500,10
20250212,140200,825913500,227500,227500,227500,227500,0
20250212,140100,825913500,227500,227500,227500,227500,0
20250212,140000,825913500,227500,227500,227500,227500,6
20250212,135900,824548500,228000,228000,228000,227500,84
20250212,135800,805417000,227500,227500,227500,227500,0
20250212,135700,805417000,227500,227500,227500,227500,3
20250212,135600,804734500,228000,227500,228000,227500,7
20250212,135500,803141000,228000,227500,228000,227000,537
20250212,135400,680965000,227500,227500,227500,227500,17
20250212,135300,677097500,227500,227000,227500,227000,62
20250212,135200,663018000,227500,227500,227500,227500,22
20250212,135100,658013000,227000,227500,227500,227000,9
20250212,135000,655967500,227500,227000,227500,227000,31
20250212,134900,648926000,227500,227500,227500,227000,12
20250212,134800,646199000,227500,227500,227500,227500,91
20250212,134700,625496500,228000,228000,228000,228000,1
20250212,134600,625268500,227500,227500,227500,227500,10
20250212,134500,622993500,227500,227500,227500,227500,0
20250212,134400,622993500,227500,227500,227500,227500,4
20250212,134300,622083500,228000,227500,228000,227500,12
20250212,134200,619352500,227500,227500,227500,227500,44
20250212,134100,609342500,227500,227500,227500,227500,3
20250212,134000,608660000,228000,227500,228000,227500,7
20250212,133900,607067000,227500,227500,227500,227500,2
20250212,133800,606612000,227500,227500,227500,227500,27
20250212,133700,600469500,227500,227500,227500,227500,12
20250212,133600,597739500,227500,227500,227500,227500,36
20250212,133500,589549500,227500,227500,227500,227500,13
20250212,133400,586592000,227500,227500,228000,227500,17
20250212,133300,582723500,227500,227500,227500,227500,0
20250212,133200,582723500,227500,228000,228500,227500,137
20250212,133100,551481500,227500,227000,228000,227000,131
20250212,133000,521693000,226500,226000,226500,226000,44
20250212,132900,511731500,226000,226000,226000,226000,0
20250212,132800,511731500,226000,226000,226000,226000,3
20250212,132700,511053500,226500,226000,226500,226000,10
20250212,132600,508793000,226500,226500,226500,226500,0
20250212,132500,508793000,226500,226500,226500,226500,0
20250212,132400,508793000,226500,226000,226500,225500,7
20250212,132300,507211500,226000,226000,226000,226000,8
20250212,132200,505403500,226000,226000,226000,226000,12
20250212,132100,502691500,226000,226000,226000,226000,2
20250212,132000,502239500,225500,225500,225500,225500,5
20250212,131900,501112000,225500,225500,225500,225500,1
20250212,131800,500886500,225500,226000,226000,225500,9
20250212,131700,498856000,226000,226000,226000,226000,0
20250212,131600,498856000,226000,226000,226000,226000,1
20250212,131500,498630000,226000,226000,226000,226000,4
20250212,131400,497726000,226000,226000,226000,226000,1
20250212,131300,497500000,225500,225500,225500,225500,7
20250212,131200,495921500,225500,225500,225500,225500,4
20250212,131100,495019500,226000,226000,226000,225500,7
20250212,131000,493438000,225500,225500,225500,225500,0
20250212,130900,493438000,225500,225500,225500,225500,4
20250212,130800,492536000,226500,226500,226500,226500,1
20250212,130700,492309500,226000,226000,226000,226000,0
20250212,130600,492309500,226000,226000,226000,226000,6
20250212,130500,490953500,226000,226000,226000,226000,2
20250212,130400,490501500,225500,225500,225500,225500,4
20250212,130300,489599500,226500,226000,226500,226000,28
20250212,130200,483270500,226500,226500,226500,226500,1
20250212,130100,483044000,226500,226000,226500,225500,25
20250212,130000,477396000,226500,226500,226500,226500,1
20250212,125900,477169500,226500,226500,226500,226500,1
20250212,125800,476943000,227000,226500,227000,226500,12
20250212,125700,474224000,226000,226000,226000,226000,0
20250212,125600,474224000,226000,226500,226500,226000,11
20250212,125500,471737000,226500,225500,226500,225500,5
20250212,125400,470607000,225500,225500,225500,225500,2
20250212,125300,470156000,226000,226000,226000,226000,2
20250212,125200,469704000,226000,225500,226000,225500,12
20250212,125100,466994500,226000,226000,226000,226000,0
20250212,125000,466994500,226000,226000,226000,226000,3
20250212,124900,466316500,226500,226500,226500,226500,1
20250212,124800,466090000,226000,226000,226000,226000,0
20250212,124700,466090000,226000,225500,226000,225500,33
20250212,124600,458640000,225000,225000,225000,225000,12
20250212,124500,455940000,225500,225000,225500,225000,6
20250212,124400,454589000,225000,225000,225000,225000,0
20250212,124300,454589000,225000,225000,225000,225000,10
20250212,124200,452339000,225500,225500,225500,225500,1
20250212,124100,452113500,225500,225500,225500,225500,0
20250212,124000,452113500,225500,225500,225500,225500,1
20250212,123900,451888000,225500,225000,225500,225000,3
20250212,123800,451212000,225000,225000,225000,225000,0
20250212,123700,451212000,225000,225000,225000,225000,4
20250212,123600,450312000,225500,226000,226000,225500,6
20250212,123500,448958500,225500,225500,225500,225500,18
20250212,123400,444899500,225000,225000,225000,225000,0
20250212,123300,444899500,225000,225000,225000,225000,3
20250212,123200,444224500,225500,225500,225500,225500,2
20250212,123100,443773500,225000,225000,225000,225000,1
20250212,123000,443548500,225500,225500,225500,225500,1
20250212,122900,443323000,226000,225500,226000,225500,4
20250212,122800,442420500,225500,225500,225500,225500,5
20250212,122700,441293000,226000,226000,226000,226000,0
20250212,122600,441293000,226000,226000,226000,226000,2
20250212,122500,440841000,225500,225500,225500,225500,0
20250212,122400,440841000,225500,225500,225500,225500,36
20250212,122300,432723000,225500,224500,225500,224500,39
20250212,122200,423952000,224500,224500,224500,224500,0
20250212,122100,423952000,224500,224500,224500,224500,5
20250212,122000,422829500,225000,224500,225000,224500,4
20250212,121900,421930500,225000,225000,225000,225000,3
20250212,121800,421255500,225000,225000,225000,225000,1
20250212,121700,421030500,224500,224500,224500,224500,4
20250212,121600,420132500,225000,224500,225000,224500,13
20250212,121500,417212500,224500,224500,224500,224500,0
20250212,121400,417212500,224500,224500,224500,224500,4
20250212,121300,416314500,225000,224500,225000,224500,17
20250212,121200,412492500,225000,225000,225000,225000,0
20250212,121100,412492500,225000,225000,225000,225000,0
20250212,121000,412492500,225000,224500,225000,224500,27
20250212,120900,406426000,225000,225000,225000,225000,0
20250212,120800,406426000,225000,225000,225000,225000,0
20250212,120700,406426000,225000,224500,225000,224500,12
20250212,120600,403726500,224500,224500,225000,224500,12
20250212,120500,401031500,225000,225000,225000,225000,0
20250212,120400,401031500,225000,225000,225000,225000,1
20250212,120300,400806500,225000,225000,225000,225000,3
20250212,120200,400131500,224500,224500,224500,224500,3
20250212,120100,399458000,225000,225000,225000,225000,0
20250212,120000,399458000,225000,224500,225000,224500,10
20250212,115900,397212000,225000,225000,225000,225000,0
20250212,115800,397212000,225000,225000,225000,225000,0
20250212,115700,397212000,225000,225000,225000,225000,2
20250212,115600,396762000,224500,224500,224500,224500,8
20250212,115500,394966000,224500,224500,225000,224500,18
20250212,115400,390919000,225000,225000,225000,225000,1
20250212,115300,390694000,225000,225000,225000,225000,0
20250212,115200,390694000,225000,225000,225000,225000,5
20250212,115100,389569000,225500,225500,225500,225500,2
20250212,115000,389118000,225000,225000,225000,224500,47
20250212,114900,378544500,225500,225500,225500,225500,0
20250212,114800,378544500,225500,225500,225500,225500,0
20250212,114700,378544500,225500,225000,225500,225000,29
20250212,114600,372017500,225000,225000,225000,225000,6
20250212,114500,370667500,225000,225000,225000,225000,0
20250212,114400,370667500,225000,225000,225500,225000,7
20250212,114300,369091500,225000,225000,225000,225000,14
20250212,114200,365941500,225000,225000,225000,225000,1
20250212,114100,365716500,225500,225500,225500,225500,2
20250212,114000,365265500,225500,225000,225500,225000,11
20250212,113900,362789000,225500,225500,225500,225500,0
20250212,113800,362789000,225500,225000,225500,225000,6
20250212,113700,361438000,225500,225500,225500,225500,0
20250212,113600,361438000,225500,225000,225500,225000,7
20250212,113500,359862000,225500,225500,225500,225500,0
20250212,113400,359862000,225500,225000,225500,225000,2
20250212,113300,359411500,225000,225000,225000,225000,9
20250212,113200,357386500,225500,225500,225500,225500,0
20250212,113100,357386500,225500,225500,225500,225500,2
20250212,113000,356935500,225000,225000,225000,225000,3
20250212,112900,356260500,225000,225000,225000,225000,0
20250212,112800,356260500,225000,225500,225500,225000,5
20250212,112700,355135000,225000,225000,225000,225000,0
20250212,112600,355135000,225000,225000,225000,225000,4
20250212,112500,354235000,225000,225500,225500,225000,6
20250212,112400,352884000,225500,225000,225500,225000,6
20250212,112300,351533000,225000,225000,225000,225000,8
20250212,112200,349733000,225500,225500,225500,225500,1
20250212,112100,349507500,225000,225000,225000,225000,0
20250212,112000,349507500,225000,225000,225000,225000,4
20250212,111900,348607500,225000,225000,225500,225000,30
20250212,111800,341856500,225500,225000,225500,225000,3
20250212,111700,341180500,225000,225000,225000,225000,0
20250212,111600,341180500,225000,225000,225000,225000,6
20250212,111500,339830500,225000,225500,225500,225000,5
20250212,111400,338705000,226000,226000,226000,226000,0
20250212,111300,338705000,226000,226000,226000,226000,0
20250212,111200,338705000,226000,225000,226000,225000,6
20250212,111100,337353000,225500,225500,225500,225500,0
20250212,111000,337353000,225500,225500,225500,225000,31
20250212,110900,330365000,226000,226000,226000,226000,2
20250212,110800,329913000,225500,225500,225500,225500,8
20250212,110700,328109000,225500,225500,225500,225500,0
20250212,110600,328109000,225500,225500,225500,225500,7
20250212,110500,326530500,225500,225500,226000,225500,13
20250212,110400,323596500,226000,226000,226000,226000,2
20250212,110300,323144500,226000,225500,226000,225500,14
20250212,110200,319983500,226000,225500,226000,225500,44
20250212,110100,310060500,225500,225500,225500,225500,0
20250212,110000,310060500,225500,225500,225500,225500,5
20250212,105900,308933000,226500,225500,226500,225500,5
20250212,105800,307803500,226000,226000,226000,226000,1
20250212,105700,307577500,226000,225000,226000,225000,14
20250212,105600,304415500,225000,225500,226500,225000,36
20250212,105500,296298500,225500,225500,226000,225500,180
20250212,105400,255707000,226000,226000,227000,226000,92
20250212,105300,234914000,226500,227000,227000,226500,49
20250212,105200,223814500,227000,227000,227000,227000,1
20250212,105100,223587500,227000,227000,227500,227000,29
20250212,105000,217004000,227000,227500,227500,227000,12
20250212,104900,214279500,227500,227500,227500,227000,6
20250212,104800,212915500,227500,227500,227500,227500,4
20250212,104700,212005500,228000,228000,228000,228000,0
20250212,104600,212005500,228000,226500,228000,226000,92
20250212,104500,191118500,226500,226500,226500,226500,2
20250212,104400,190665500,226500,226500,226500,226500,2
20250212,104300,190212500,226500,226500,227000,226500,9
20250212,104200,188173500,227000,227000,227000,227000,0
20250212,104100,188173500,227000,226500,227000,226500,2
20250212,104000,187720000,226500,226500,226500,226500,7
20250212,103900,186134500,227000,227000,227000,227000,0
20250212,103800,186134500,227000,226500,227000,226500,9
20250212,103700,184092500,226500,226500,226500,226500,2
20250212,103600,183639500,226500,226500,226500,226500,3
20250212,103500,182960000,226500,226000,226500,226000,2
20250212,103400,182507500,226500,226500,226500,226500,2
20250212,103300,182054500,226500,226500,226500,226000,11
20250212,103200,179567000,226500,226500,226500,226500,5
20250212,103100,178434500,226500,226500,226500,226500,3
20250212,103000,177755000,226500,226500,226500,225500,55
20250212,102900,165324000,226000,226000,226000,226000,56
20250212,102800,152668000,226000,226000,226000,226000,2
20250212,102700,152216000,226000,226000,226000,226000,3
20250212,102600,151538000,225500,225500,225500,225500,16
20250212,102500,147930000,226000,226000,226000,226000,4
20250212,102400,147026000,226000,226000,226000,226000,4
20250212,102300,146122000,226000,226000,226000,226000,4
20250212,102200,145218000,226000,225500,226500,225500,14
20250212,102100,142053500,226000,226000,226000,226000,0
20250212,102000,142053500,226000,226000,226000,226000,7
20250212,101900,140471500,227000,226000,227000,226000,7
20250212,101800,138887000,226000,226000,226000,226000,1
20250212,101700,138661000,226000,226000,226000,226000,51
20250212,101600,127135000,226000,226000,226000,226000,6
20250212,101500,125779000,226000,226000,226000,226000,1
20250212,101400,125553000,226000,226000,226500,226000,4
20250212,101300,124648000,226000,226000,226000,226000,6
20250212,101200,123292000,226500,226500,226500,226500,0
20250212,101100,123292000,226500,226500,226500,226500,1
20250212,101000,123065500,226000,226000,226000,226000,4
20250212,100900,122161500,226500,226000,226500,226000,5
20250212,100800,121030500,226500,226500,226500,226500,0
20250212,100700,121030500,226500,226500,226500,226500,2
20250212,100600,120577500,226500,226500,226500,226500,7
20250212,100500,118992000,226500,226500,226500,226500,1
20250212,100400,118765500,226500,226500,226500,226500,2
20250212,100300,118312500,226000,226500,226500,226000,7
20250212,100200,116729500,226500,226500,226500,226500,1
20250212,100100,116503000,226500,226500,226500,226000,4
20250212,100000,115597500,227000,227000,227000,227000,2
20250212,095900,115143500,227000,227000,227000,227000,0
20250212,095800,115143500,227000,226500,227000,226000,14
20250212,095700,111971000,226000,226000,226000,226000,7
20250212,095600,110389000,226500,226500,226500,226500,0
20250212,095500,110389000,226500,226500,226500,226500,2
20250212,095400,109936000,226500,226500,226500,226000,33
20250212,095300,102463500,226500,226500,226500,226500,4
20250212,095200,101557500,227000,227000,227000,227000,0
20250212,095100,101557500,227000,227000,227000,227000,1
20250212,095000,101330500,227000,227000,227000,227000,0
20250212,094900,101330500,227000,227000,227000,227000,0
20250212,094800,101330500,227000,227000,227000,227000,5
20250212,094700,100195500,227000,227000,227000,227000,5
20250212,094600,99060500,227500,227000,227500,227000,7
20250212,094500,97469000,227500,227500,227500,227500,1
20250212,094400,97241500,227000,227000,227000,227000,5
20250212,094300,96106500,227000,227000,227000,227000,6
20250212,094200,94744500,228000,228000,228000,228000,2
20250212,094100,94288500,226500,226500,226500,226500,0
20250212,094000,94288500,226500,226500,226500,226500,0
20250212,093900,94288500,226500,227500,227500,226500,10
20250212,093800,92020500,227500,227500,228000,227500,23
20250212,093700,86787500,227500,227500,227500,227500,11
20250212,093600,84285000,226500,227000,227000,226500,38
20250212,093500,75672500,227000,227000,227000,227000,0
20250212,093400,75672500,227000,227000,227000,227000,26
20250212,093300,69770500,227000,227500,227500,227000,22
20250212,093200,64776000,227500,227500,227500,227500,0
20250212,093100,64776000,227500,227500,227500,227500,2
20250212,093000,64321000,227000,227000,227000,227000,0
20250212,092900,64321000,227000,227000,227000,227000,4
20250212,092800,63413000,227500,227500,227500,227500,1
20250212,092700,63185500,228000,227500,228000,227500,20
20250212,092600,58635000,228000,228000,228000,228000,10
20250212,092500,56355000,228000,228000,228000,228000,1
20250212,092400,56127000,228000,227500,228000,227500,2
20250212,092300,55671500,228000,228000,228000,228000,1
20250212,092200,55443500,228000,228000,228000,228000,1
20250212,092100,55215500,228000,228000,228000,228000,0
20250212,092000,55215500,228000,227500,228000,227500,6
20250212,091900,53848500,227000,227000,227000,227000,21
20250212,091800,49081500,227000,227000,227000,227000,0
20250212,091700,49081500,227000,227000,227000,227000,4
20250212,091600,48173500,226500,227000,227000,226500,3
20250212,091500,47493500,227000,227000,227000,227000,0
20250212,091400,47493500,227000,227000,227000,227000,0
20250212,091300,47493500,227000,226500,227000,226500,11
20250212,091200,45001500,226500,226500,226500,226500,0
20250212,091100,45001500,226500,226500,226500,226500,1
20250212,091000,44775000,226500,226500,226500,226500,20
20250212,090900,40245000,226500,227000,227000,226500,5
20250212,090800,39112000,226500,226500,226500,226500,1
20250212,090700,38885500,227000,227000,227000,227000,3
20250212,090600,38204500,226500,227000,227000,226500,28
20250212,090500,31861500,226500,226500,226500,226500,5
20250212,090400,30729000,226500,226000,226500,226000,2
20250212,090300,30276500,226500,226000,226500,226000,13
20250212,090200,27333000,226500,226500,226500,226500,0
20250212,090100,27333000,226500,226500,226500,226500,5
20250212,090000,26200500,227000,228000,228500,227000,115