KissMeData/018670/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,190500,1763003000,228500,228500,228500,228500,98
20250213,190400,1763003000,228500,228500,228500,228500,0
20250213,190300,1763003000,228500,228500,228500,228500,0
20250213,190200,1763003000,228500,228500,228500,228500,0
20250213,190100,1763003000,228500,228500,228500,228500,0
20250213,190000,1763003000,228500,228500,228500,228500,0
20250213,185900,1763003000,228500,228500,228500,228500,0
20250213,185800,1763003000,228500,228500,228500,228500,0
20250213,185700,1763003000,228500,228500,228500,228500,0
20250213,185600,1763003000,228500,228500,228500,228500,0
20250213,185500,1763003000,228500,228500,228500,228500,0
20250213,185400,1763003000,228500,228500,228500,228500,0
20250213,185300,1763003000,228500,228500,228500,228500,0
20250213,185200,1763003000,228500,228500,228500,228500,0
20250213,185100,1763003000,228500,228500,228500,228500,0
20250213,185000,1763003000,228500,228500,228500,228500,0
20250213,184900,1763003000,228500,228500,228500,228500,0
20250213,184800,1763003000,228500,228500,228500,228500,0
20250213,184700,1763003000,228500,228500,228500,228500,0
20250213,184600,1763003000,228500,228500,228500,228500,0
20250213,184500,1763003000,228500,228500,228500,228500,0
20250213,184400,1763003000,228500,228500,228500,228500,0
20250213,184300,1763003000,228500,228500,228500,228500,0
20250213,184200,1763003000,228500,228500,228500,228500,0
20250213,184100,1763003000,228500,228500,228500,228500,0
20250213,184000,1763003000,228500,228500,228500,228500,0
20250213,183900,1763003000,228500,228500,228500,228500,0
20250213,183800,1763003000,228500,228500,228500,228500,0
20250213,183700,1763003000,228500,228500,228500,228500,0
20250213,183600,1763003000,228500,228500,228500,228500,0
20250213,183500,1763003000,228500,228500,228500,228500,98
20250213,183400,1763003000,228500,228500,228500,228500,0
20250213,183300,1763003000,228500,228500,228500,228500,0
20250213,183200,1763003000,228500,228500,228500,228500,0
20250213,183100,1763003000,228500,228500,228500,228500,0
20250213,183000,1763003000,228500,228500,228500,228500,0
20250213,182900,1763003000,228500,228500,228500,228500,0
20250213,182800,1763003000,228500,228500,228500,228500,0
20250213,182700,1763003000,228500,228500,228500,228500,0
20250213,182600,1763003000,228500,228500,228500,228500,0
20250213,182500,1763003000,228500,228500,228500,228500,0
20250213,182400,1763003000,228500,228500,228500,228500,0
20250213,182300,1763003000,228500,228500,228500,228500,0
20250213,182200,1763003000,228500,228500,228500,228500,0
20250213,182100,1763003000,228500,228500,228500,228500,0
20250213,182000,1763003000,228500,228500,228500,228500,0
20250213,181900,1763003000,228500,228500,228500,228500,0
20250213,181800,1763003000,228500,228500,228500,228500,0
20250213,181700,1763003000,228500,228500,228500,228500,0
20250213,181600,1763003000,228500,228500,228500,228500,0
20250213,181500,1763003000,228500,228500,228500,228500,0
20250213,181400,1763003000,228500,228500,228500,228500,0
20250213,181300,1763003000,228500,228500,228500,228500,0
20250213,181200,1763003000,228500,228500,228500,228500,0
20250213,181100,1763003000,228500,228500,228500,228500,0
20250213,181000,1763003000,228500,228500,228500,228500,0
20250213,180900,1763003000,228500,228500,228500,228500,0
20250213,180800,1763003000,228500,228500,228500,228500,0
20250213,180700,1763003000,228500,228500,228500,228500,0
20250213,180600,1763003000,228500,228500,228500,228500,0
20250213,180500,1763003000,228500,228500,228500,228500,98
20250213,180400,1763003000,228500,228500,228500,228500,0
20250213,180300,1763003000,228500,228500,228500,228500,0
20250213,180200,1763003000,228500,228500,228500,228500,0
20250213,180100,1763003000,228500,228500,228500,228500,0
20250213,180000,1763003000,228500,228500,228500,228500,0
20250213,175900,1763003000,228500,228500,228500,228500,0
20250213,175800,1763003000,228500,228500,228500,228500,0
20250213,175700,1763003000,228500,228500,228500,228500,0
20250213,175600,1763003000,228500,228500,228500,228500,0
20250213,175500,1763003000,228500,228500,228500,228500,0
20250213,175400,1763003000,228500,228500,228500,228500,0
20250213,175300,1763003000,228500,228500,228500,228500,0
20250213,175200,1763003000,228500,228500,228500,228500,0
20250213,175100,1763003000,228500,228500,228500,228500,0
20250213,175000,1763003000,228500,228500,228500,228500,0
20250213,174900,1763003000,228500,228500,228500,228500,0
20250213,174800,1763003000,228500,228500,228500,228500,0
20250213,174700,1763003000,228500,228500,228500,228500,0
20250213,174600,1763003000,228500,228500,228500,228500,0
20250213,174500,1763003000,228500,228500,228500,228500,0
20250213,174400,1763003000,228500,228500,228500,228500,0
20250213,174300,1763003000,228500,228500,228500,228500,0
20250213,174200,1763003000,228500,228500,228500,228500,0
20250213,174100,1763003000,228500,228500,228500,228500,0
20250213,174000,1763003000,228500,228500,228500,228500,0
20250213,173900,1763003000,228500,228500,228500,228500,0
20250213,173800,1763003000,228500,228500,228500,228500,0
20250213,173700,1763003000,228500,228500,228500,228500,0
20250213,173600,1763003000,228500,228500,228500,228500,0
20250213,173500,1763003000,228500,228500,228500,228500,98
20250213,173400,1763003000,228500,228500,228500,228500,0
20250213,173300,1763003000,228500,228500,228500,228500,0
20250213,173200,1763003000,228500,228500,228500,228500,0
20250213,173100,1763003000,228500,228500,228500,228500,0
20250213,173000,1763003000,228500,228500,228500,228500,0
20250213,172900,1763003000,228500,228500,228500,228500,0
20250213,172800,1763003000,228500,228500,228500,228500,0
20250213,172700,1763003000,228500,228500,228500,228500,0
20250213,172600,1763003000,228500,228500,228500,228500,0
20250213,172500,1763003000,228500,228500,228500,228500,0
20250213,172400,1763003000,228500,228500,228500,228500,0
20250213,172300,1763003000,228500,228500,228500,228500,0
20250213,172200,1763003000,228500,228500,228500,228500,0
20250213,172100,1763003000,228500,228500,228500,228500,0
20250213,172000,1763003000,228500,228500,228500,228500,0
20250213,171900,1763003000,228500,228500,228500,228500,0
20250213,171800,1763003000,228500,228500,228500,228500,0
20250213,171700,1763003000,228500,228500,228500,228500,0
20250213,171600,1763003000,228500,228500,228500,228500,0
20250213,171500,1763003000,228500,228500,228500,228500,0
20250213,171400,1763003000,228500,228500,228500,228500,0
20250213,171300,1763003000,228500,228500,228500,228500,0
20250213,171200,1763003000,228500,228500,228500,228500,0
20250213,171100,1763003000,228500,228500,228500,228500,0
20250213,171000,1763003000,228500,228500,228500,228500,0
20250213,170900,1763003000,228500,228500,228500,228500,0
20250213,170800,1763003000,228500,228500,228500,228500,0
20250213,170700,1763003000,228500,228500,228500,228500,0
20250213,170600,1763003000,228500,228500,228500,228500,0
20250213,170500,1763003000,228500,228500,228500,228500,98
20250213,170400,1763003000,228500,228500,228500,228500,0
20250213,170300,1763003000,228500,228500,228500,228500,0
20250213,170200,1763003000,228500,228500,228500,228500,0
20250213,170100,1763003000,228500,228500,228500,228500,0
20250213,170000,1763003000,228500,228500,228500,228500,0
20250213,165900,1763003000,228500,228500,228500,228500,0
20250213,165800,1763003000,228500,228500,228500,228500,0
20250213,165700,1763003000,228500,228500,228500,228500,0
20250213,165600,1763003000,228500,228500,228500,228500,0
20250213,165500,1763003000,228500,228500,228500,228500,0
20250213,165400,1763003000,228500,228500,228500,228500,0
20250213,165300,1763003000,228500,228500,228500,228500,0
20250213,165200,1763003000,228500,228500,228500,228500,0
20250213,165100,1763003000,228500,228500,228500,228500,0
20250213,165000,1763003000,228500,228500,228500,228500,0
20250213,164900,1763003000,228500,228500,228500,228500,0
20250213,164800,1763003000,228500,228500,228500,228500,0
20250213,164700,1763003000,228500,228500,228500,228500,0
20250213,164600,1763003000,228500,228500,228500,228500,0
20250213,164500,1763003000,228500,228500,228500,228500,0
20250213,164400,1763003000,228500,228500,228500,228500,0
20250213,164300,1763003000,228500,228500,228500,228500,0
20250213,164200,1763003000,228500,228500,228500,228500,0
20250213,164100,1763003000,228500,228500,228500,228500,0
20250213,164000,1763003000,228500,228500,228500,228500,0
20250213,163900,1763003000,228500,228500,228500,228500,0
20250213,163800,1763003000,228500,228500,228500,228500,0
20250213,163700,1763003000,228500,228500,228500,228500,0
20250213,163600,1763003000,228500,228500,228500,228500,0
20250213,163500,1763003000,228500,228500,228500,228500,98
20250213,163400,1763003000,228500,228500,228500,228500,0
20250213,163300,1763003000,228500,228500,228500,228500,0
20250213,163200,1763003000,228500,228500,228500,228500,0
20250213,163100,1763003000,228500,228500,228500,228500,0
20250213,163000,1763003000,228500,228500,228500,228500,0
20250213,162900,1763003000,228500,228500,228500,228500,0
20250213,162800,1763003000,228500,228500,228500,228500,0
20250213,162700,1763003000,228500,228500,228500,228500,0
20250213,162600,1763003000,228500,228500,228500,228500,0
20250213,162500,1763003000,228500,228500,228500,228500,0
20250213,162400,1763003000,228500,228500,228500,228500,0
20250213,162300,1763003000,228500,228500,228500,228500,0
20250213,162200,1763003000,228500,228500,228500,228500,0
20250213,162100,1763003000,228500,228500,228500,228500,0
20250213,162000,1763003000,228500,228500,228500,228500,0
20250213,161900,1763003000,228500,228500,228500,228500,0
20250213,161800,1763003000,228500,228500,228500,228500,0
20250213,161700,1763003000,228500,228500,228500,228500,0
20250213,161600,1763003000,228500,228500,228500,228500,0
20250213,161500,1763003000,228500,228500,228500,228500,0
20250213,161400,1763003000,228500,228500,228500,228500,0
20250213,161300,1763003000,228500,228500,228500,228500,0
20250213,161200,1763003000,228500,228500,228500,228500,0
20250213,161100,1763003000,228500,228500,228500,228500,0
20250213,161000,1763003000,228500,228500,228500,228500,0
20250213,160900,1763003000,228500,228500,228500,228500,0
20250213,160800,1763003000,228500,228500,228500,228500,0
20250213,160700,1763003000,228500,228500,228500,228500,0
20250213,160600,1763003000,228500,228500,228500,228500,0
20250213,160500,1763003000,228500,228500,228500,228500,98
20250213,160400,1763003000,228500,228500,228500,228500,0
20250213,160300,1763003000,228500,228500,228500,228500,0
20250213,160200,1763003000,228500,228500,228500,228500,0
20250213,160100,1763003000,228500,228500,228500,228500,0
20250213,160000,1763003000,228500,228500,228500,228500,0
20250213,155900,1763003000,228500,228500,228500,228500,0
20250213,155800,1763003000,228500,228500,228500,228500,0
20250213,155700,1763003000,228500,228500,228500,228500,0
20250213,155600,1763003000,228500,228500,228500,228500,0
20250213,155500,1763003000,228500,228500,228500,228500,0
20250213,155400,1763003000,228500,228500,228500,228500,0
20250213,155300,1763003000,228500,228500,228500,228500,0
20250213,155200,1763003000,228500,228500,228500,228500,0
20250213,155100,1763003000,228500,228500,228500,228500,0
20250213,155000,1763003000,228500,228500,228500,228500,0
20250213,154900,1763003000,228500,228500,228500,228500,0
20250213,154800,1763003000,228500,228500,228500,228500,0
20250213,154700,1763003000,228500,228500,228500,228500,0
20250213,154600,1763003000,228500,228500,228500,228500,0
20250213,154500,1763003000,228500,228500,228500,228500,0
20250213,154400,1763003000,228500,228500,228500,228500,0
20250213,154300,1763003000,228500,228500,228500,228500,0
20250213,154200,1763003000,228500,228500,228500,228500,0
20250213,154100,1763003000,228500,228500,228500,228500,0
20250213,154000,1763003000,228500,228500,228500,228500,0
20250213,153900,1763003000,228500,228500,228500,228500,0
20250213,153800,1763003000,228500,228500,228500,228500,0
20250213,153700,1763003000,228500,228500,228500,228500,0
20250213,153600,1763003000,228500,228500,228500,228500,0
20250213,153500,1763003000,228500,228500,228500,228500,98
20250213,153400,1763003000,228500,228500,228500,228500,0
20250213,153300,1763003000,228500,228500,228500,228500,0
20250213,153200,1763003000,228500,228500,228500,228500,0
20250213,153100,1763003000,228500,228500,228500,228500,0
20250213,153000,1763003000,228500,228500,228500,228500,98
20250213,152900,1740610000,228000,228000,228000,228000,0
20250213,152800,1740610000,228000,228000,228000,228000,0
20250213,152700,1740610000,228000,228000,228000,228000,0
20250213,152600,1740610000,228000,228000,228000,228000,0
20250213,152500,1740610000,228000,228000,228000,228000,0
20250213,152400,1740610000,228000,228000,228000,228000,0
20250213,152300,1740610000,228000,228000,228000,228000,0
20250213,152200,1740610000,228000,228000,228000,228000,0
20250213,152100,1740610000,228000,228000,228000,228000,0
20250213,152000,1740610000,228000,228000,228000,228000,0
20250213,151900,1740610000,228000,228500,229500,228000,27
20250213,151800,1734436500,229000,228500,229500,228500,18
20250213,151700,1730321000,228500,228500,228500,228500,17
20250213,151600,1726436500,229500,228500,229500,228500,27
20250213,151500,1720259500,229000,229000,229000,228500,10
20250213,151400,1717972500,229500,228500,229500,228500,7
20250213,151300,1716367000,229500,229500,229500,229500,4
20250213,151200,1715449000,229000,229000,229000,229000,53
20250213,151100,1703312000,229000,229000,229000,229000,74
20250213,151000,1686366000,229500,229000,229500,229000,19
20250213,150900,1682011000,229500,229000,229500,229000,4
20250213,150800,1681094000,229000,229500,229500,229000,16
20250213,150700,1677426500,229000,229000,229000,229000,1
20250213,150600,1677197500,229000,229500,229500,229000,4
20250213,150500,1676280000,229500,229500,230000,229000,16
20250213,150400,1672606000,229500,229500,229500,229500,12
20250213,150300,1669852000,229500,229000,229500,229000,15
20250213,150200,1666412500,229500,229500,229500,229500,21
20250213,150100,1661593000,229000,229000,229000,229000,2
20250213,150000,1661135000,229000,228500,229000,228500,15
20250213,145900,1657703000,228500,229000,229000,228500,24
20250213,145800,1652214000,229500,229000,229500,228500,6
20250213,145700,1650841500,229000,229500,229500,229000,5
20250213,145600,1649696000,229500,228500,229500,228500,10
20250213,145500,1647406500,228500,229000,229000,228500,9
20250213,145400,1645348500,230000,229000,230000,229000,6
20250213,145300,1643971500,230000,229000,230000,229000,15
20250213,145200,1640531500,229000,230000,230000,229000,11
20250213,145100,1638010000,230000,229500,230000,229500,22
20250213,145000,1632958500,229000,229000,229500,229000,14
20250213,144900,1629751000,230000,229000,230000,229000,7
20250213,144800,1628147000,229500,230000,230000,229500,7
20250213,144700,1626538500,230000,229500,230000,229500,9
20250213,144600,1624472500,229500,229500,230000,229500,7
20250213,144500,1622864000,229500,229500,230000,229500,10
20250213,144400,1620566500,229500,229000,229500,229000,20
20250213,144300,1615981500,229000,229000,229500,229000,14
20250213,144200,1612773000,229500,230000,230000,229500,14
20250213,144100,1609558500,229000,229000,229000,229000,8
20250213,144000,1607726500,229000,229500,230000,229000,6
20250213,143900,1606349500,229000,229000,230000,229000,6
20250213,143800,1604971500,229000,230000,230000,229000,17
20250213,143700,1601069500,229500,229500,229500,229500,2
20250213,143600,1600610500,230000,230000,230000,229500,30
20250213,143500,1593713500,230000,230000,230000,230000,28
20250213,143400,1587273500,230500,230500,230500,230500,8
20250213,143300,1585429500,230000,230500,230500,230000,11
20250213,143200,1582899000,230000,230500,230500,230000,12
20250213,143100,1580137500,230000,230500,230500,230000,10
20250213,143000,1577833000,230500,230500,230500,230500,4
20250213,142900,1576911000,230000,230000,230000,230000,6
20250213,142800,1575531000,230500,230500,230500,230000,9
20250213,142700,1573457000,230000,230000,230000,230000,3
20250213,142600,1572767000,230500,230500,230500,230000,14
20250213,142500,1569545000,230500,230500,230500,230500,4
20250213,142400,1568623000,230000,230000,230000,230000,1
20250213,142300,1568393000,230500,230500,230500,230500,5
20250213,142200,1567240500,230500,230500,230500,230500,4
20250213,142100,1566318500,230500,230000,230500,230000,7
20250213,142000,1564706500,230000,230500,231000,230000,13
20250213,141900,1561712000,230500,230500,230500,230000,7
20250213,141800,1560099000,230500,230500,231000,230500,25
20250213,141700,1554335500,231000,231000,231000,231000,8
20250213,141600,1552487500,230500,230500,230500,230500,12
20250213,141500,1549721500,230500,231000,231000,230500,9
20250213,141400,1547643000,230500,231000,231000,230500,6
20250213,141300,1546257500,231000,230500,231000,230500,6
20250213,141200,1544873000,230500,231000,231000,230500,2
20250213,141100,1544411500,230500,231000,231000,230500,14
20250213,141000,1541181000,231000,230500,231000,230500,22
20250213,140900,1536108500,231000,231000,231000,231000,5
20250213,140800,1534953500,230500,231000,231000,230500,12
20250213,140700,1532184500,231000,231000,231000,231000,9
20250213,140600,1530105500,230500,230500,230500,230500,1
20250213,140500,1529875000,231000,230500,231000,230500,18
20250213,140400,1525720000,231000,230500,231000,230500,4
20250213,140300,1524797500,231000,231000,231000,231000,9
20250213,140200,1522718500,231000,230500,231000,230500,2
20250213,140100,1522257000,230500,230000,230500,230000,43
20250213,140000,1512347500,230000,230500,230500,230000,55
20250213,135900,1499670500,231000,231000,231000,231000,12
20250213,135800,1496898500,230500,230500,230500,230500,4
20250213,135700,1495976500,230500,231000,231500,230500,14
20250213,135600,1492742500,231000,231000,231000,231000,11
20250213,135500,1490201500,231000,231000,231500,231000,8
20250213,135400,1488352000,231500,231500,231500,231000,7
20250213,135300,1486732500,231500,231500,231500,231500,6
20250213,135200,1485343500,231500,231500,231500,231500,6
20250213,135100,1483954500,231000,231000,231500,230500,26
20250213,135000,1477948500,231500,231500,231500,231500,0
20250213,134900,1477948500,231500,231500,231500,231500,0
20250213,134800,1477948500,231500,231000,231500,230000,9
20250213,134700,1475869000,230500,230500,230500,230500,1
20250213,134600,1475638500,230500,231500,232500,230500,20
20250213,134500,1470995500,231500,232000,232000,231500,165
20250213,134400,1432722500,232000,232500,232500,232000,6
20250213,134300,1431328000,232000,232000,232500,232000,24
20250213,134200,1425756000,232000,232000,232000,232000,33
20250213,134100,1418100000,232000,231500,232000,231500,369
20250213,134000,1332527000,231500,231000,231500,231000,49
20250213,133900,1321184500,231000,231500,231500,231000,37
20250213,133800,1312636000,231500,231500,231500,231000,32
20250213,133700,1305229000,230500,231000,231500,230500,178
20250213,133600,1264111000,230500,230000,230500,230000,68
20250213,133500,1248439000,230000,229500,230500,229500,29
20250213,133400,1241763500,230500,230500,230500,230500,25
20250213,133300,1236001000,229500,229500,230500,229500,282
20250213,133200,1171089000,229500,229000,229500,228500,114
20250213,133100,1144968500,228500,229000,229000,228500,5
20250213,133000,1143824500,229000,229000,229000,229000,0
20250213,132900,1143824500,229000,229000,229000,229000,4
20250213,132800,1142908500,228500,228500,228500,228500,7
20250213,132700,1141309000,228500,228000,228500,228000,4
20250213,132600,1140396500,228500,228000,228500,228000,17
20250213,132500,1136516000,228000,228000,228000,228000,1
20250213,132400,1136288000,228000,228000,228500,228000,7
20250213,132300,1134690500,228500,228500,229000,228000,11
20250213,132200,1132177000,229000,228500,229000,228500,4
20250213,132100,1131261500,228500,228500,228500,228500,18
20250213,132000,1127148500,229000,228500,229000,228500,6
20250213,131900,1125776000,228500,228500,228500,228500,0
20250213,131800,1125776000,228500,228500,228500,228500,5
20250213,131700,1124633500,228500,228500,228500,228500,6
20250213,131600,1123262500,228500,228500,228500,228500,4
20250213,131500,1122348500,229000,229000,229000,229000,4
20250213,131400,1121432500,229000,228000,229000,228000,9
20250213,131300,1119376000,228000,228000,228000,228000,3
20250213,131200,1118692000,228500,228500,228500,228500,9
20250213,131100,1116635500,228500,228500,228500,228500,0
20250213,131000,1116635500,228500,228500,228500,228500,3
20250213,130900,1115950000,228500,228000,228500,228000,9
20250213,130800,1113895000,228500,228500,228500,228500,3
20250213,130700,1113209500,228000,228000,228000,228000,3
20250213,130600,1112525500,228000,228000,228500,228000,16
20250213,130500,1108874000,228000,228000,228000,228000,1
20250213,130400,1108646000,228000,228500,228500,228000,4
20250213,130300,1107732500,228500,228000,228500,228000,6
20250213,130200,1106362500,228500,228500,228500,228500,4
20250213,130100,1105448500,229000,228500,229000,228500,3
20250213,130000,1104762500,229000,228500,229000,228500,7
20250213,125900,1103161000,228500,228000,228500,228000,5
20250213,125800,1102019500,228000,227500,228500,227500,13
20250213,125700,1099055000,227500,227500,229000,227500,4
20250213,125600,1098143500,228000,228000,228500,228000,32
20250213,125500,1090845500,229000,228500,229000,228500,18
20250213,125400,1086731000,228500,228500,228500,228500,4
20250213,125300,1085817000,228000,228000,228000,228000,1
20250213,125200,1085589000,228000,228500,229000,228000,27
20250213,125100,1079426000,228500,228500,228500,228500,4
20250213,125000,1078512000,228500,229000,229000,228500,5
20250213,124900,1077368000,228500,228500,229000,228500,11
20250213,124800,1074851000,229000,229000,229000,228500,6
20250213,124700,1073477500,229000,229000,229000,229000,1
20250213,124600,1073248500,229000,229000,229000,229000,8
20250213,124500,1071416500,229000,229000,229000,229000,0
20250213,124400,1071416500,229000,229000,229000,228500,9
20250213,124300,1069356000,229000,229000,229000,229000,2
20250213,124200,1068898000,229000,229000,229000,229000,2
20250213,124100,1068440000,229000,229000,229000,228500,6
20250213,124000,1067066500,229000,229000,229000,229000,3
20250213,123900,1066379500,229000,229000,229000,229000,1
20250213,123800,1066150500,229000,229000,229000,229000,7
20250213,123700,1064547500,229000,229000,229000,229000,2
20250213,123600,1064089500,229500,229500,229500,229500,0
20250213,123500,1064089500,229500,228500,229500,228500,14
20250213,123400,1060883500,228500,229000,229000,228500,5
20250213,123300,1059740000,229000,229000,229500,229000,5
20250213,123200,1058593500,229000,229000,229000,229000,2
20250213,123100,1058135500,229000,229000,229000,229000,5
20250213,123000,1056990500,228500,228500,228500,228500,1
20250213,122900,1056762000,229000,229000,229000,229000,12
20250213,122800,1054014000,228500,228500,228500,228500,1
20250213,122700,1053785500,229000,229000,229000,228500,9
20250213,122600,1051725000,229000,229000,229000,229000,0
20250213,122500,1051725000,229000,228500,229000,228500,8
20250213,122400,1049895500,229000,229000,229000,229000,5
20250213,122300,1048750500,228500,228500,228500,228500,1
20250213,122200,1048522000,229000,228000,229000,228000,11
20250213,122100,1046011000,227500,229000,229000,227500,6
20250213,122000,1044638500,227500,227500,227500,227500,1
20250213,121900,1044411000,228000,228500,228500,228000,10
20250213,121800,1042127000,228500,228500,229000,228500,7
20250213,121700,1040525500,228000,228000,229000,228000,20
20250213,121600,1035961500,228500,228500,228500,228500,4
20250213,121500,1035047500,229500,229000,229500,229000,9
20250213,121400,1032984500,229000,229000,229000,229000,0
20250213,121300,1032984500,229000,229500,229500,229000,10
20250213,121200,1030693000,229500,229000,229500,229000,6
20250213,121100,1029317000,229500,229500,229500,229500,4
20250213,121000,1028399000,229000,229500,229500,229000,14
20250213,120900,1025190500,229500,229500,229500,229500,3
20250213,120800,1024502000,229000,229000,229000,229000,1
20250213,120700,1024273000,229500,230000,230000,229500,11
20250213,120600,1021745000,229500,229500,229500,229500,1
20250213,120500,1021515500,229000,229000,229000,229000,1
20250213,120400,1021286500,229500,229500,230000,229500,30
20250213,120300,1014399500,229500,229500,230000,229500,9
20250213,120200,1012332000,230000,230000,230000,230000,2
20250213,120100,1011872000,230500,230500,230500,230500,7
20250213,120000,1010258500,230000,230500,230500,230000,6
20250213,115900,1008876000,230000,229500,230000,229500,6
20250213,115800,1007498000,230500,230000,230500,229500,26
20250213,115700,1001513000,230000,230500,230500,230000,4
20250213,115600,1000591500,230000,230000,230500,230000,10
20250213,115500,998288500,230500,229500,230500,229500,13
20250213,115400,995295000,230500,230000,230500,229500,13
20250213,115300,992304000,230000,229500,230000,229500,24
20250213,115200,986790000,230000,230000,230000,230000,5
20250213,115100,985640000,230000,230500,230500,230000,5
20250213,115000,984488500,230000,230000,230500,230000,12
20250213,114900,981724000,230500,230500,230500,230500,8
20250213,114800,979880000,230000,230000,230000,230000,1
20250213,114700,979650000,230000,230500,230500,229500,32
20250213,114600,972292000,230000,230000,230000,230000,5
20250213,114500,971142000,230500,230500,230500,230000,9
20250213,114400,969068500,230000,230500,230500,230000,10
20250213,114300,966764000,230500,230500,230500,230000,12
20250213,114200,963998500,230500,230000,230500,230000,20
20250213,114100,959395500,230000,230000,230000,229500,9
20250213,114000,957326000,230000,229500,230000,229500,6
20250213,113900,955947000,229000,230000,230000,229000,5
20250213,113800,954798000,229000,230000,230000,229000,46
20250213,113700,944240000,229500,230000,230000,229500,15
20250213,113600,940790500,230000,230000,230000,230000,34
20250213,113500,932970500,230000,230000,230000,230000,15
20250213,113400,929520500,229500,230000,230000,229500,4
20250213,113300,928601000,229500,229500,230000,229500,11
20250213,113200,926072000,229500,229500,230000,229500,10
20250213,113100,923775500,230000,229500,230000,229000,10
20250213,113000,921479000,229500,229000,229500,229000,76
20250213,112900,904037500,229000,229000,229000,229000,20
20250213,112800,899457500,229000,229500,229500,229000,9
20250213,112700,897395500,229500,229000,229500,229000,9
20250213,112600,895330500,229000,229500,229500,229000,23
20250213,112500,890062000,229500,229500,230000,229500,30
20250213,112400,883174500,230000,230000,230000,229500,18
20250213,112300,879037000,229500,230000,230000,229500,11
20250213,112200,876509500,230000,230000,230000,230000,55
20250213,112100,863859500,229500,230000,230000,229500,6
20250213,112000,862480000,230000,229500,230000,229500,4
20250213,111900,861560500,229500,229500,229500,229500,10
20250213,111800,859265500,229500,229500,229500,229500,5
20250213,111700,858118000,230000,229500,230000,229500,9
20250213,111600,856050500,229500,230000,230000,229500,8
20250213,111500,854211000,230000,230000,230000,229500,23
20250213,111400,848921500,230000,230500,230500,230000,11
20250213,111300,846387500,230000,230500,230500,230000,6
20250213,111200,845005000,229500,230000,230000,229500,14
20250213,111100,841786500,230000,230000,230000,229500,14
20250213,111000,838567000,229500,230000,230500,229500,63
20250213,110900,824079500,229500,229500,229500,229500,3
20250213,110800,823391000,229500,230000,230000,229500,12
20250213,110700,820633500,230000,229500,230000,229500,22
20250213,110600,815582500,229500,229000,229500,229000,9
20250213,110500,813517500,229500,229500,229500,229500,24
20250213,110400,808009500,229000,229500,229500,229000,8
20250213,110300,806174000,230000,229500,230000,229500,3
20250213,110200,805485000,230000,229500,230000,229500,11
20250213,110100,802955500,229000,230000,230000,229000,2
20250213,110000,802496500,229500,229500,230000,229000,12
20250213,105900,799740500,230000,229500,230000,229500,8
20250213,105800,797902500,229500,229000,230000,229000,7
20250213,105700,796296000,229000,229000,229500,229000,13
20250213,105600,793316500,229000,229000,229500,229000,15
20250213,105500,789875500,229000,229000,229000,229000,3
20250213,105400,789188500,230000,229500,230000,229500,20
20250213,105300,784593000,229500,228000,229500,228000,6
20250213,105200,783217500,229000,228500,229000,228500,8
20250213,105100,781387000,228500,228500,228500,228500,11
20250213,105000,778873500,228000,228500,228500,228000,4
20250213,104900,777960000,228000,228000,228000,227500,43
20250213,104800,768175500,228000,228500,228500,228000,11
20250213,104700,765663000,227500,228000,228000,227500,5
20250213,104600,764524500,228000,228000,228000,228000,3
20250213,104500,763840500,228000,227500,228000,227500,34
20250213,104400,756099500,227500,227500,227500,227500,2
20250213,104300,755644500,228000,227500,228000,227500,103
20250213,104200,732163000,227500,228000,228000,227500,13
20250213,104100,729201000,227500,227500,228000,227500,8
20250213,104000,727379500,227500,227500,227500,227000,55
20250213,103900,714867500,228000,228000,228000,228000,7
20250213,103800,713271500,228000,228000,228000,228000,5
20250213,103700,712131500,227500,228000,228000,227500,9
20250213,103600,710081500,227500,227500,227500,227500,47
20250213,103500,699389000,228000,227500,228000,227500,5
20250213,103400,698249500,228500,228000,228500,227500,12
20250213,103300,695515500,228000,228000,228000,228000,43
20250213,103200,685711500,228500,228500,228500,228500,5
20250213,103100,684569000,228000,228000,228500,228000,6
20250213,103000,683199000,228000,228000,228500,228000,7
20250213,102900,681602500,228000,228000,228000,228000,18
20250213,102800,677498500,228000,228000,228000,228000,46
20250213,102700,667010500,228000,228000,228000,228000,25
20250213,102600,661310500,228500,229000,229000,228000,38
20250213,102500,652627500,229000,229500,229500,228500,145
20250213,102400,619383500,229000,229000,229000,229000,10
20250213,102300,617093500,229000,228500,229000,228000,311
20250213,102200,545917000,228000,228500,228500,227000,99
20250213,102100,523297500,228500,227000,228500,227000,140
20250213,102000,491309000,228000,228000,228000,227000,59
20250213,101900,477858000,227500,226000,227500,226000,95
20250213,101800,456298000,226000,225500,226000,225500,26
20250213,101700,450424000,225000,225500,225500,225000,34
20250213,101600,442757500,225000,225500,225500,224500,3
20250213,101500,442082500,225500,225000,225500,225000,6
20250213,101400,440730000,225000,225000,225000,225000,0
20250213,101300,440730000,225000,225000,225000,225000,4
20250213,101200,439830000,225000,224000,225000,224000,32
20250213,101100,432632500,224000,224000,224000,224000,1
20250213,101000,432408500,224000,224000,224500,224000,22
20250213,100900,427474000,224000,224000,224000,224000,0
20250213,100800,427474000,224000,224000,224000,224000,0
20250213,100700,427474000,224000,224000,224000,224000,4
20250213,100600,426578000,224000,224000,224000,224000,4
20250213,100500,425682000,224000,224500,224500,224000,2
20250213,100400,425233500,224000,224000,224000,224000,1
20250213,100300,425009500,224000,224000,224000,224000,6
20250213,100200,423665500,224000,224000,224000,224000,0
20250213,100100,423665500,224000,224000,224000,224000,2
20250213,100000,423217500,224000,224500,224500,224000,2
20250213,095900,422769000,224000,224000,224000,224000,0
20250213,095800,422769000,224000,224500,224500,224000,2
20250213,095700,422320500,224000,224000,224000,224000,18
20250213,095600,418288500,223500,223500,223500,223500,1
20250213,095500,418065000,224000,224000,224000,224000,146
20250213,095400,385361000,224000,225000,225000,224000,9
20250213,095300,383344000,224000,224000,224000,224000,3
20250213,095200,382672000,224000,224000,224000,224000,4
20250213,095100,381776000,224000,224000,224000,224000,0
20250213,095000,381776000,224000,224000,224000,224000,5
20250213,094900,380656000,224000,224000,224000,224000,2
20250213,094800,380208000,224000,224000,224000,224000,1
20250213,094700,379984000,225000,225000,225000,225000,0
20250213,094600,379984000,225000,225000,225000,225000,1
20250213,094500,379759000,224000,224500,224500,224000,4
20250213,094400,378862500,224500,224500,224500,224500,8
20250213,094300,377066500,223500,223500,223500,223500,5
20250213,094200,375949000,223500,223500,223500,223500,0
20250213,094100,375949000,223500,224000,224000,223500,60
20250213,094000,362509500,224000,224000,224000,224000,9
20250213,093900,360493500,224000,224000,224000,224000,0
20250213,093800,360493500,224000,224000,224000,224000,0
20250213,093700,360493500,224000,223500,224000,223500,9
20250213,093600,358479000,224000,224000,224000,224000,0
20250213,093500,358479000,224000,224000,224000,224000,4
20250213,093400,357583000,223500,223500,223500,223500,1
20250213,093300,357359500,223500,224000,224000,223500,224
20250213,093200,307231000,224000,225000,225000,224000,141
20250213,093100,275622000,225000,226500,226500,225000,200
20250213,093000,230481500,226500,228000,228000,226000,50
20250213,092900,219137000,227500,227500,227500,227500,6
20250213,092800,217772000,227000,227000,227000,227000,19
20250213,092700,213459000,226500,227000,227000,226000,57
20250213,092600,200522500,227000,227000,227000,227000,13
20250213,092500,197571500,227000,227000,227000,227000,13
20250213,092400,194620500,227000,227000,227000,225500,14
20250213,092300,191444000,227000,227000,227000,226500,55
20250213,092200,178970500,227000,227000,227000,225500,40
20250213,092100,169931000,227000,227000,227000,227000,13
20250213,092000,166980000,227000,225000,227000,225000,13
20250213,091900,164031000,227000,225000,227000,225000,27
20250213,091800,157918500,227000,226500,227000,226500,13
20250213,091700,154970500,226500,226500,226500,224500,14
20250213,091600,151801500,224500,224000,226500,224000,17
20250213,091500,147959500,226500,226500,227000,225000,75
20250213,091400,131050000,227000,227000,227000,227000,13
20250213,091300,128099000,227000,226500,227000,226000,20
20250213,091200,123563000,227000,227000,227000,227000,12
20250213,091100,120839000,227000,227000,227000,226000,19
20250213,091000,116527000,226500,226500,226500,226000,31
20250213,090900,109506000,227000,227500,227500,227000,13
20250213,090800,106552000,227500,225000,227500,225000,37
20250213,090700,98152000,227000,227000,227000,227000,13
20250213,090600,95201000,227000,226500,227000,226500,19
20250213,090500,90890500,227000,227000,227000,227000,12
20250213,090400,88166500,226500,226500,226500,224500,19
20250213,090300,83870000,226000,226000,226000,224500,21
20250213,090200,79133000,224500,224000,225500,223500,36
20250213,090100,71031500,225500,224000,225500,224000,19
20250213,090000,66756000,225000,223500,225000,223500,298