KissMeData/018670/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,190600,3328582500,246000,246000,246000,246000,311
20250220,190500,3328582500,246000,246000,246000,246000,0
20250220,190400,3328582500,246000,246000,246000,246000,0
20250220,190300,3328582500,246000,246000,246000,246000,0
20250220,190200,3328582500,246000,246000,246000,246000,0
20250220,190100,3328582500,246000,246000,246000,246000,0
20250220,190000,3328582500,246000,246000,246000,246000,0
20250220,185900,3328582500,246000,246000,246000,246000,0
20250220,185800,3328582500,246000,246000,246000,246000,0
20250220,185700,3328582500,246000,246000,246000,246000,0
20250220,185600,3328582500,246000,246000,246000,246000,0
20250220,185500,3328582500,246000,246000,246000,246000,0
20250220,185400,3328582500,246000,246000,246000,246000,0
20250220,185300,3328582500,246000,246000,246000,246000,0
20250220,185200,3328582500,246000,246000,246000,246000,0
20250220,185100,3328582500,246000,246000,246000,246000,0
20250220,185000,3328582500,246000,246000,246000,246000,0
20250220,184900,3328582500,246000,246000,246000,246000,0
20250220,184800,3328582500,246000,246000,246000,246000,0
20250220,184700,3328582500,246000,246000,246000,246000,0
20250220,184600,3328582500,246000,246000,246000,246000,0
20250220,184500,3328582500,246000,246000,246000,246000,0
20250220,184400,3328582500,246000,246000,246000,246000,0
20250220,184300,3328582500,246000,246000,246000,246000,0
20250220,184200,3328582500,246000,246000,246000,246000,0
20250220,184100,3328582500,246000,246000,246000,246000,0
20250220,184000,3328582500,246000,246000,246000,246000,0
20250220,183900,3328582500,246000,246000,246000,246000,0
20250220,183800,3328582500,246000,246000,246000,246000,0
20250220,183700,3328582500,246000,246000,246000,246000,0
20250220,183600,3328582500,246000,246000,246000,246000,311
20250220,183500,3328582500,246000,246000,246000,246000,0
20250220,183400,3328582500,246000,246000,246000,246000,0
20250220,183300,3328582500,246000,246000,246000,246000,0
20250220,183200,3328582500,246000,246000,246000,246000,0
20250220,183100,3328582500,246000,246000,246000,246000,0
20250220,183000,3328582500,246000,246000,246000,246000,0
20250220,182900,3328582500,246000,246000,246000,246000,0
20250220,182800,3328582500,246000,246000,246000,246000,0
20250220,182700,3328582500,246000,246000,246000,246000,0
20250220,182600,3328582500,246000,246000,246000,246000,0
20250220,182500,3328582500,246000,246000,246000,246000,0
20250220,182400,3328582500,246000,246000,246000,246000,0
20250220,182300,3328582500,246000,246000,246000,246000,0
20250220,182200,3328582500,246000,246000,246000,246000,0
20250220,182100,3328582500,246000,246000,246000,246000,0
20250220,182000,3328582500,246000,246000,246000,246000,0
20250220,181900,3328582500,246000,246000,246000,246000,0
20250220,181800,3328582500,246000,246000,246000,246000,0
20250220,181700,3328582500,246000,246000,246000,246000,0
20250220,181600,3328582500,246000,246000,246000,246000,0
20250220,181500,3328582500,246000,246000,246000,246000,0
20250220,181400,3328582500,246000,246000,246000,246000,0
20250220,181300,3328582500,246000,246000,246000,246000,0
20250220,181200,3328582500,246000,246000,246000,246000,0
20250220,181100,3328582500,246000,246000,246000,246000,0
20250220,181000,3328582500,246000,246000,246000,246000,0
20250220,180900,3328582500,246000,246000,246000,246000,0
20250220,180800,3328582500,246000,246000,246000,246000,0
20250220,180700,3328582500,246000,246000,246000,246000,0
20250220,180600,3328582500,246000,246000,246000,246000,311
20250220,180500,3328582500,246000,246000,246000,246000,0
20250220,180400,3328582500,246000,246000,246000,246000,0
20250220,180300,3328582500,246000,246000,246000,246000,0
20250220,180200,3328582500,246000,246000,246000,246000,0
20250220,180100,3328582500,246000,246000,246000,246000,0
20250220,180000,3328582500,246000,246000,246000,246000,0
20250220,175900,3328582500,246000,246000,246000,246000,0
20250220,175800,3328582500,246000,246000,246000,246000,0
20250220,175700,3328582500,246000,246000,246000,246000,0
20250220,175600,3328582500,246000,246000,246000,246000,0
20250220,175500,3328582500,246000,246000,246000,246000,0
20250220,175400,3328582500,246000,246000,246000,246000,0
20250220,175300,3328582500,246000,246000,246000,246000,0
20250220,175200,3328582500,246000,246000,246000,246000,0
20250220,175100,3328582500,246000,246000,246000,246000,0
20250220,175000,3328582500,246000,246000,246000,246000,0
20250220,174900,3328582500,246000,246000,246000,246000,0
20250220,174800,3328582500,246000,246000,246000,246000,0
20250220,174700,3328582500,246000,246000,246000,246000,0
20250220,174600,3328582500,246000,246000,246000,246000,0
20250220,174500,3328582500,246000,246000,246000,246000,0
20250220,174400,3328582500,246000,246000,246000,246000,0
20250220,174300,3328582500,246000,246000,246000,246000,0
20250220,174200,3328582500,246000,246000,246000,246000,0
20250220,174100,3328582500,246000,246000,246000,246000,0
20250220,174000,3328582500,246000,246000,246000,246000,0
20250220,173900,3328582500,246000,246000,246000,246000,0
20250220,173800,3328582500,246000,246000,246000,246000,0
20250220,173700,3328582500,246000,246000,246000,246000,0
20250220,173600,3328582500,246000,246000,246000,246000,311
20250220,173500,3328582500,246000,246000,246000,246000,0
20250220,173400,3328582500,246000,246000,246000,246000,0
20250220,173300,3328582500,246000,246000,246000,246000,0
20250220,173200,3328582500,246000,246000,246000,246000,0
20250220,173100,3328582500,246000,246000,246000,246000,0
20250220,173000,3328582500,246000,246000,246000,246000,0
20250220,172900,3328582500,246000,246000,246000,246000,0
20250220,172800,3328582500,246000,246000,246000,246000,0
20250220,172700,3328582500,246000,246000,246000,246000,0
20250220,172600,3328582500,246000,246000,246000,246000,0
20250220,172500,3328582500,246000,246000,246000,246000,0
20250220,172400,3328582500,246000,246000,246000,246000,0
20250220,172300,3328582500,246000,246000,246000,246000,0
20250220,172200,3328582500,246000,246000,246000,246000,0
20250220,172100,3328582500,246000,246000,246000,246000,0
20250220,172000,3328582500,246000,246000,246000,246000,0
20250220,171900,3328582500,246000,246000,246000,246000,0
20250220,171800,3328582500,246000,246000,246000,246000,0
20250220,171700,3328582500,246000,246000,246000,246000,0
20250220,171600,3328582500,246000,246000,246000,246000,0
20250220,171500,3328582500,246000,246000,246000,246000,0
20250220,171400,3328582500,246000,246000,246000,246000,0
20250220,171300,3328582500,246000,246000,246000,246000,0
20250220,171200,3328582500,246000,246000,246000,246000,0
20250220,171100,3328582500,246000,246000,246000,246000,0
20250220,171000,3328582500,246000,246000,246000,246000,0
20250220,170900,3328582500,246000,246000,246000,246000,0
20250220,170800,3328582500,246000,246000,246000,246000,0
20250220,170700,3328582500,246000,246000,246000,246000,0
20250220,170600,3328582500,246000,246000,246000,246000,311
20250220,170500,3328582500,246000,246000,246000,246000,0
20250220,170400,3328582500,246000,246000,246000,246000,0
20250220,170300,3328582500,246000,246000,246000,246000,0
20250220,170200,3328582500,246000,246000,246000,246000,0
20250220,170100,3328582500,246000,246000,246000,246000,0
20250220,170000,3328582500,246000,246000,246000,246000,0
20250220,165900,3328582500,246000,246000,246000,246000,0
20250220,165800,3328582500,246000,246000,246000,246000,0
20250220,165700,3328582500,246000,246000,246000,246000,0
20250220,165600,3328582500,246000,246000,246000,246000,0
20250220,165500,3328582500,246000,246000,246000,246000,0
20250220,165400,3328582500,246000,246000,246000,246000,0
20250220,165300,3328582500,246000,246000,246000,246000,0
20250220,165200,3328582500,246000,246000,246000,246000,0
20250220,165100,3328582500,246000,246000,246000,246000,0
20250220,165000,3328582500,246000,246000,246000,246000,0
20250220,164900,3328582500,246000,246000,246000,246000,0
20250220,164800,3328582500,246000,246000,246000,246000,0
20250220,164700,3328582500,246000,246000,246000,246000,0
20250220,164600,3328582500,246000,246000,246000,246000,0
20250220,164500,3328582500,246000,246000,246000,246000,0
20250220,164400,3328582500,246000,246000,246000,246000,0
20250220,164300,3328582500,246000,246000,246000,246000,0
20250220,164200,3328582500,246000,246000,246000,246000,0
20250220,164100,3328582500,246000,246000,246000,246000,0
20250220,164000,3328582500,246000,246000,246000,246000,0
20250220,163900,3328582500,246000,246000,246000,246000,0
20250220,163800,3328582500,246000,246000,246000,246000,0
20250220,163700,3328582500,246000,246000,246000,246000,0
20250220,163600,3328582500,246000,246000,246000,246000,311
20250220,163500,3328582500,246000,246000,246000,246000,0
20250220,163400,3328582500,246000,246000,246000,246000,0
20250220,163300,3328582500,246000,246000,246000,246000,0
20250220,163200,3328582500,246000,246000,246000,246000,0
20250220,163100,3328582500,246000,246000,246000,246000,0
20250220,163000,3328582500,246000,246000,246000,246000,0
20250220,162900,3328582500,246000,246000,246000,246000,0
20250220,162800,3328582500,246000,246000,246000,246000,0
20250220,162700,3328582500,246000,246000,246000,246000,0
20250220,162600,3328582500,246000,246000,246000,246000,0
20250220,162500,3328582500,246000,246000,246000,246000,0
20250220,162400,3328582500,246000,246000,246000,246000,0
20250220,162300,3328582500,246000,246000,246000,246000,0
20250220,162200,3328582500,246000,246000,246000,246000,0
20250220,162100,3328582500,246000,246000,246000,246000,0
20250220,162000,3328582500,246000,246000,246000,246000,0
20250220,161900,3328582500,246000,246000,246000,246000,0
20250220,161800,3328582500,246000,246000,246000,246000,0
20250220,161700,3328582500,246000,246000,246000,246000,0
20250220,161600,3328582500,246000,246000,246000,246000,0
20250220,161500,3328582500,246000,246000,246000,246000,0
20250220,161400,3328582500,246000,246000,246000,246000,0
20250220,161300,3328582500,246000,246000,246000,246000,0
20250220,161200,3328582500,246000,246000,246000,246000,0
20250220,161100,3328582500,246000,246000,246000,246000,0
20250220,161000,3328582500,246000,246000,246000,246000,0
20250220,160900,3328582500,246000,246000,246000,246000,0
20250220,160800,3328582500,246000,246000,246000,246000,0
20250220,160700,3328582500,246000,246000,246000,246000,0
20250220,160600,3328582500,246000,246000,246000,246000,311
20250220,160500,3328582500,246000,246000,246000,246000,0
20250220,160400,3328582500,246000,246000,246000,246000,0
20250220,160300,3328582500,246000,246000,246000,246000,0
20250220,160200,3328582500,246000,246000,246000,246000,0
20250220,160100,3328582500,246000,246000,246000,246000,0
20250220,160000,3328582500,246000,246000,246000,246000,0
20250220,155900,3328582500,246000,246000,246000,246000,0
20250220,155800,3328582500,246000,246000,246000,246000,0
20250220,155700,3328582500,246000,246000,246000,246000,0
20250220,155600,3328582500,246000,246000,246000,246000,0
20250220,155500,3328582500,246000,246000,246000,246000,0
20250220,155400,3328582500,246000,246000,246000,246000,0
20250220,155300,3328582500,246000,246000,246000,246000,0
20250220,155200,3328582500,246000,246000,246000,246000,0
20250220,155100,3328582500,246000,246000,246000,246000,0
20250220,155000,3328582500,246000,246000,246000,246000,0
20250220,154900,3328582500,246000,246000,246000,246000,0
20250220,154800,3328582500,246000,246000,246000,246000,0
20250220,154700,3328582500,246000,246000,246000,246000,0
20250220,154600,3328582500,246000,246000,246000,246000,0
20250220,154500,3328582500,246000,246000,246000,246000,0
20250220,154400,3328582500,246000,246000,246000,246000,0
20250220,154300,3328582500,246000,246000,246000,246000,0
20250220,154200,3328582500,246000,246000,246000,246000,0
20250220,154100,3328582500,246000,246000,246000,246000,0
20250220,154000,3328582500,246000,246000,246000,246000,0
20250220,153900,3328582500,246000,246000,246000,246000,0
20250220,153800,3328582500,246000,246000,246000,246000,0
20250220,153700,3328582500,246000,246000,246000,246000,0
20250220,153600,3328582500,246000,246000,246000,246000,311
20250220,153500,3328582500,246000,246000,246000,246000,0
20250220,153400,3328582500,246000,246000,246000,246000,0
20250220,153300,3328582500,246000,246000,246000,246000,0
20250220,153200,3328582500,246000,246000,246000,246000,0
20250220,153100,3328582500,246000,246000,246000,246000,0
20250220,153000,3328582500,246000,246000,246000,246000,311
20250220,152900,3252076500,245500,245500,245500,245500,0
20250220,152800,3252076500,245500,245500,245500,245500,0
20250220,152700,3252076500,245500,245500,245500,245500,0
20250220,152600,3252076500,245500,245500,245500,245500,0
20250220,152500,3252076500,245500,245500,245500,245500,0
20250220,152400,3252076500,245500,245500,245500,245500,0
20250220,152300,3252076500,245500,245500,245500,245500,0
20250220,152200,3252076500,245500,245500,245500,245500,0
20250220,152100,3252076500,245500,245500,245500,245500,0
20250220,152000,3252076500,245500,245500,245500,245500,0
20250220,151900,3252076500,245500,245500,246000,245500,66
20250220,151800,3235843500,246000,246000,246000,245500,19
20250220,151700,3231170000,246000,245500,246500,245500,46
20250220,151600,3219857500,246000,246000,246000,245500,68
20250220,151500,3203158000,246000,245500,246000,245500,24
20250220,151400,3197261000,246000,246000,246000,246000,22
20250220,151300,3191849000,246000,246000,246500,245500,30
20250220,151200,3184470000,246000,245500,246500,245500,11
20250220,151100,3181766000,245500,246000,246000,245500,35
20250220,151000,3173165000,246000,245500,246000,245500,55
20250220,150900,3159640500,245500,245500,246000,245500,44
20250220,150800,3148834500,246500,246500,246500,245500,39
20250220,150700,3139227500,246500,245500,246500,245500,32
20250220,150600,3131355500,246000,245500,246000,245500,16
20250220,150500,3127421000,245500,245000,245500,245000,153
20250220,150400,3089927000,245000,245500,245500,244500,39
20250220,150300,3080368000,245500,245500,245500,245000,16
20250220,150200,3076441000,245000,245500,245500,245000,14
20250220,150100,3073006000,245000,246000,246000,245000,202
20250220,150000,3023465500,246000,245000,246000,245000,61
20250220,145900,3008475000,245000,245000,246000,245000,54
20250220,145800,2995219500,245500,244500,245500,244500,37
20250220,145700,2986148500,244500,244500,245000,244500,29
20250220,145600,2979046000,245000,244500,245000,244500,23
20250220,145500,2973416500,244500,245000,245000,244500,17
20250220,145400,2969253500,245000,244500,245000,244500,25
20250220,145300,2963133000,245000,245500,245500,245000,27
20250220,145200,2956511000,245500,245000,245500,245000,30
20250220,145100,2949153500,244500,245000,245500,244500,17
20250220,145000,2944991500,245000,245000,245500,244500,31
20250220,144900,2937406500,244500,245500,245500,244500,25
20250220,144800,2931273000,244500,245500,245500,244500,78
20250220,144700,2912154000,245000,244500,245500,244500,87
20250220,144600,2890840500,245000,245000,245000,244500,24
20250220,144500,2884964500,245000,245000,245000,244500,36
20250220,144400,2876146500,245000,245000,245000,244500,26
20250220,144300,2869782000,244500,245000,245000,244000,32
20250220,144200,2861953000,244500,245000,245000,244000,25
20250220,144100,2855840000,245000,244500,245000,244000,27
20250220,144000,2849233000,244500,244500,244500,244000,26
20250220,143900,2842881500,244500,245000,245000,244000,20
20250220,143800,2837987500,245000,244000,245000,244000,31
20250220,143700,2830408500,244500,244500,245000,244000,69
20250220,143600,2813561000,245000,244000,245000,244000,28
20250220,143500,2806707500,244000,244500,245000,243500,72
20250220,143400,2789099000,244000,243500,244500,243500,34
20250220,143300,2780803000,244000,244500,244500,243500,31
20250220,143200,2773233500,244500,244500,244500,244000,24
20250220,143100,2767369500,244500,244000,244500,243500,136
20250220,143000,2734173500,244000,244500,244500,244000,22
20250220,142900,2728798500,244000,245000,245000,244000,28
20250220,142800,2721957500,245000,244000,245000,244000,17
20250220,142700,2717803000,244000,244000,244500,244000,13
20250220,142600,2714627500,244500,244500,245000,244500,17
20250220,142500,2710469000,244500,245000,245000,244000,15
20250220,142400,2706801000,244500,244500,244500,244000,14
20250220,142300,2703379000,245000,245000,245000,244000,23
20250220,142200,2697748500,245000,244500,245000,244000,13
20250220,142100,2694571500,244500,244000,244500,244000,15
20250220,142000,2690909500,244000,245000,245000,244000,10
20250220,141900,2688466000,244500,244500,245000,244500,99
20250220,141800,2664256000,245000,244500,245000,244500,40
20250220,141700,2654464500,244500,245000,245500,244500,21
20250220,141600,2649321500,245000,245500,245500,245000,13
20250220,141500,2646133500,245000,245500,245500,244500,17
20250220,141400,2641968500,245000,245500,245500,245000,19
20250220,141300,2637309000,245500,245000,245500,245000,31
20250220,141200,2629709000,245000,245000,245500,245000,4
20250220,141100,2628728500,245500,245500,245500,244500,30
20250220,141000,2621375500,244500,246500,246500,244500,65
20250220,140900,2605444000,246500,246500,246500,245500,19
20250220,140800,2600764500,245500,245500,246500,245500,23
20250220,140700,2595105500,246500,246500,246500,245500,31
20250220,140600,2587473500,246500,245500,246500,245500,49
20250220,140500,2575413500,246000,246000,246500,245500,136
20250220,140400,2541957500,246000,246000,246000,245500,36
20250220,140300,2533104500,246000,246000,246000,245500,29
20250220,140200,2525973500,245000,245500,246000,245000,44
20250220,140100,2515159000,245500,246000,246000,245500,35
20250220,140000,2506553500,246000,245000,246000,245000,140
20250220,135900,2472196000,244500,244500,245000,244000,43
20250220,135800,2461680000,244500,244500,244500,244000,35
20250220,135700,2453130000,244000,243500,244000,243500,29
20250220,135600,2446057000,244000,243000,244000,243000,41
20250220,135500,2436072000,243000,242500,243500,242500,26
20250220,135400,2429756000,243000,242500,243000,242500,50
20250220,135300,2417612000,242500,242500,243000,242500,21
20250220,135200,2412512500,242500,243000,243000,242500,14
20250220,135100,2409115500,242500,242500,243000,242500,20
20250220,135000,2404263500,242500,243000,243000,242500,8
20250220,134900,2402322000,242500,242500,243000,242500,14
20250220,134800,2398925500,242500,242500,243000,242500,11
20250220,134700,2396256500,243000,242500,243000,242500,20
20250220,134600,2391402500,242500,242500,243000,242500,10
20250220,134500,2388977000,242500,242500,242500,242500,13
20250220,134400,2385824500,242500,243000,243000,242500,30
20250220,134300,2378547500,242500,242500,242500,242500,13
20250220,134200,2375395000,242500,243000,243500,242500,165
20250220,134100,2335310000,243000,243000,243500,243000,10
20250220,134000,2332879000,243000,243000,244000,243000,7
20250220,133900,2331177000,243500,243500,243500,243500,14
20250220,133800,2327768000,243500,244000,244000,243500,13
20250220,133700,2324600000,244000,243500,244000,243500,10
20250220,133600,2322164500,244000,243500,244500,243500,30
20250220,133500,2314856000,244000,244000,244500,244000,15
20250220,133400,2311194000,244000,244000,244000,243500,9
20250220,133300,2308999500,243500,243500,244000,243500,8
20250220,133200,2307050500,243500,243500,244000,243500,15
20250220,133100,2303397500,243500,243500,244000,243500,8
20250220,133000,2301448000,243500,243500,243500,243500,14
20250220,132900,2298039000,243500,243500,244500,243500,10
20250220,132800,2295601000,244000,243500,244000,243500,7
20250220,132700,2293895000,244000,243500,244000,243500,10
20250220,132600,2291455500,243500,243500,244000,243500,10
20250220,132500,2289019500,243500,243500,243500,243500,4
20250220,132400,2288045500,243500,243500,244000,243500,13
20250220,132300,2284879500,243500,243500,243500,243500,9
20250220,132200,2282688000,243500,244500,244500,243500,7
20250220,132100,2280980000,243500,244500,244500,243500,15
20250220,132000,2277318000,244000,244500,244500,244000,6
20250220,131900,2275853000,244500,244000,245000,244000,12
20250220,131800,2272921000,244000,244000,244500,244000,7
20250220,131700,2271212000,244000,244500,244500,244000,35
20250220,131600,2262658000,244500,244000,245000,244000,41
20250220,131500,2252622500,244500,244500,244500,244000,24
20250220,131400,2246757000,244000,243500,244000,243500,29
20250220,131300,2239684000,243500,243500,244000,243500,9
20250220,131200,2237492000,243000,243500,244000,243000,12
20250220,131100,2234573500,243500,243500,243500,243500,7
20250220,131000,2232869000,243500,243500,244000,243500,20
20250220,130900,2227994000,243500,243500,244000,243500,11
20250220,130800,2225313500,244000,243500,244000,243500,12
20250220,130700,2222389500,243500,243000,243500,243000,4
20250220,130600,2221416000,243500,243000,243500,243000,14
20250220,130500,2218009500,243000,243500,243500,243000,8
20250220,130400,2216064000,243000,243500,243500,243000,11
20250220,130300,2213386000,243500,243000,243500,243000,10
20250220,130200,2210954500,243000,243500,243500,243000,7
20250220,130100,2209252500,243000,243000,244000,243000,10
20250220,130000,2206821500,243000,243000,243500,243000,9
20250220,125900,2204633000,243000,244000,244000,243000,7
20250220,125800,2202930500,243000,243000,243500,243000,14
20250220,125700,2199524500,243500,243000,243500,243000,15
20250220,125600,2195877000,243000,243000,243000,243000,4
20250220,125500,2194905000,243000,243500,243500,243000,7
20250220,125400,2193202500,243500,243000,243500,243000,5
20250220,125300,2191986500,243500,243000,243500,243000,15
20250220,125200,2188340000,243000,243500,244000,243000,425
20250220,125100,2084849000,243000,243000,243500,243000,9
20250220,125000,2082661500,242500,243000,243000,242500,9
20250220,124900,2080475500,243000,243000,243500,243000,10
20250220,124800,2078044500,243000,243000,243000,243000,4
20250220,124700,2077072500,243000,243000,243000,243000,279
20250220,124600,2009275500,243000,243500,244000,243000,7
20250220,124500,2007572000,243000,243500,243500,243000,14
20250220,124400,2004165000,244000,244000,244000,243500,143
20250220,124300,1969342500,244000,244500,244500,244000,47
20250220,124200,1957855000,244500,244500,245000,244500,11
20250220,124100,1955164500,244500,245000,245000,244500,7
20250220,124000,1953452500,245000,245000,245000,245000,21
20250220,123900,1948307500,245000,245000,245500,245000,44
20250220,123800,1937524000,245000,245000,245000,245000,6
20250220,123700,1936054000,245000,245500,245500,245000,8
20250220,123600,1934093000,245500,245500,245500,245000,9
20250220,123500,1931884500,245500,246000,246000,245500,8
20250220,123400,1929919500,246000,245500,246000,245500,9
20250220,123300,1927706500,245500,245500,245500,245500,37
20250220,123200,1918623000,245500,245000,246000,245000,36
20250220,123100,1909784500,245000,245500,246000,245000,20
20250220,123000,1904873500,245500,246000,247000,245500,270
20250220,122900,1838521000,246000,246000,246500,246000,29
20250220,122800,1831376000,246500,246000,246500,246000,3
20250220,122700,1830637500,246000,246500,247000,246000,30
20250220,122600,1823241000,246000,246000,246000,246000,4
20250220,122500,1822257000,246000,246500,246500,246000,77
20250220,122400,1803279000,246500,245500,246500,245500,99
20250220,122300,1778902000,245500,246000,246000,245500,14
20250220,122200,1775463000,245500,246000,246500,245500,45
20250220,122100,1764392000,246000,245000,246500,245000,19
20250220,122000,1759718500,245000,245000,246000,245000,130
20250220,121900,1727785500,245000,244500,245500,244500,18
20250220,121800,1723375000,245500,245000,245500,244500,63
20250220,121700,1707940500,244500,244500,244500,244500,144
20250220,121600,1672732500,244000,243500,244000,243500,24
20250220,121500,1666878500,243500,243500,244000,243500,14
20250220,121400,1663468000,243500,243500,244000,243500,10
20250220,121300,1661032000,243500,243500,244500,243500,50
20250220,121200,1648813500,243500,242500,244000,242500,237
20250220,121100,1591056500,243000,243000,243000,242500,60
20250220,121000,1576477000,242500,242500,243000,242500,16
20250220,120900,1572594500,242500,242500,243000,242500,3
20250220,120800,1571866500,242000,242500,242500,242000,30
20250220,120700,1564593000,242500,242500,242500,242500,8
20250220,120600,1562653000,243000,242000,243000,242000,16
20250220,120500,1558770500,242500,242000,242500,242000,18
20250220,120400,1554412500,242000,243000,243000,242000,15
20250220,120300,1550775000,242500,242500,242500,242500,3
20250220,120200,1550047500,242500,242500,242500,242000,11
20250220,120100,1547382000,243000,242000,243000,242000,8
20250220,120000,1545442000,242000,242000,242500,242000,16
20250220,115900,1541569000,242000,242000,242500,242000,4
20250220,115800,1540600500,242000,242500,242500,242000,9
20250220,115700,1538418500,242500,242500,242500,242500,6
20250220,115600,1536963500,242500,243000,243000,242500,17
20250220,115500,1532840500,242500,242500,243000,242500,7
20250220,115400,1531142500,242500,243000,243000,242500,8
20250220,115300,1529202000,243000,242500,243000,242500,7
20250220,115200,1527502000,242500,242500,242500,242500,12
20250220,115100,1524592000,242500,242500,242500,242500,11
20250220,115000,1521924500,242500,242000,242500,242000,8
20250220,114900,1519987000,242000,242000,242000,242000,3
20250220,114800,1519261000,242000,242000,242500,242000,16
20250220,114700,1515387000,242000,242500,242500,242000,4
20250220,114600,1514417500,242000,242500,242500,242000,9
20250220,114500,1512236000,243000,242000,243000,242000,13
20250220,114400,1509086500,242000,242500,243000,242000,29
20250220,114300,1502056500,242000,242000,242000,242000,6
20250220,114200,1500604500,242000,242000,242500,242000,7
20250220,114100,1498910000,242000,242000,242000,242000,10
20250220,114000,1496490000,242500,242000,242500,242000,9
20250220,113900,1494310000,242000,242500,242500,242000,28
20250220,113800,1487521000,242500,242500,242500,242500,11
20250220,113700,1484853500,242500,242500,243000,242500,10
20250220,113600,1482427500,242500,243000,243000,242500,13
20250220,113500,1479272500,242500,242500,243000,242500,9
20250220,113400,1477087500,242500,243000,243000,242500,15
20250220,113300,1473446500,243000,242500,243000,242500,12
20250220,113200,1470535000,242500,242500,243000,242500,22
20250220,113100,1465193000,243000,242500,243000,242500,103
20250220,113000,1440211000,242000,242000,242500,242000,8
20250220,112900,1438274500,242000,242000,242500,242000,63
20250220,112800,1423028000,242000,242000,242500,242000,103
20250220,112700,1398078000,242500,242000,242500,242000,9
20250220,112600,1395898500,242000,242500,242500,242000,13
20250220,112500,1392748500,242500,242000,243000,242000,4
20250220,112400,1391779000,242500,242500,242500,242000,20
20250220,112300,1386933500,242500,242000,242500,242000,8
20250220,112200,1384996000,242000,242000,242500,242000,10
20250220,112100,1382574500,242000,242000,242500,242000,10
20250220,112000,1380153000,242000,242500,242500,242000,17
20250220,111900,1376038500,242000,241500,242500,241500,9
20250220,111800,1373860500,241500,242500,242500,241500,8
20250220,111700,1371925000,242000,242000,242000,242000,5
20250220,111600,1370715000,242000,242000,243000,242000,15
20250220,111500,1367077500,242000,242000,242000,242000,4
20250220,111400,1366109500,242000,242500,242500,242000,16
20250220,111300,1362231500,242500,242500,243000,242500,15
20250220,111200,1358590000,242500,242500,242500,242500,18
20250220,111100,1354225000,242000,242000,242500,241500,18
20250220,111000,1349868000,242000,241500,242000,241500,10
20250220,110900,1347448500,241500,241500,241500,241500,4
20250220,110800,1346482500,241500,242500,242500,241500,10
20250220,110700,1344063000,242000,241000,242000,241000,19
20250220,110600,1339471500,242000,241000,242000,241000,12
20250220,110500,1336572000,241000,241000,241500,241000,13
20250220,110400,1333436500,241500,240500,241500,240500,9
20250220,110300,1331267000,240500,240500,240500,240500,10
20250220,110200,1328862000,240500,241000,241000,240500,5
20250220,110100,1327659000,240500,241000,241000,240500,30
20250220,110000,1320429500,241000,241000,241500,241000,15
20250220,105900,1316810500,241000,242000,242000,241000,65
20250220,105800,1301137500,241000,241000,241500,241000,11
20250220,105700,1298482000,241000,241000,241500,241000,17
20250220,105600,1294378500,242000,241000,242000,241000,15
20250220,105500,1290754500,241000,241500,241500,241000,21
20250220,105400,1285689000,241000,241000,241500,241000,7
20250220,105300,1284000500,241000,241000,241500,241000,11
20250220,105200,1281348000,241000,241500,241500,241000,21
20250220,105100,1276278500,241000,241000,241500,241000,14
20250220,105000,1272903000,241000,241000,241000,241000,4
20250220,104900,1271939000,241000,240500,241000,240500,40
20250220,104800,1262304000,240500,240500,241000,240500,7
20250220,104700,1260620000,240000,240000,240500,240000,14
20250220,104600,1257256500,240500,240000,240500,240000,11
20250220,104500,1254613500,240000,240000,240500,240000,10
20250220,104400,1252211500,240500,240000,240500,240000,13
20250220,104300,1249087500,240000,240000,240000,240000,9
20250220,104200,1246927500,240000,240000,240000,240000,5
20250220,104100,1245727500,240500,240500,240500,240500,25
20250220,104000,1239715000,240500,240500,240500,240500,12
20250220,103900,1236829000,241000,241000,241000,240500,7
20250220,103800,1235143000,240500,240000,241000,240000,10
20250220,103700,1232737500,240000,240000,240000,240000,3
20250220,103600,1232017500,240000,240500,240500,240000,37
20250220,103500,1223128000,241500,241000,241500,240500,8
20250220,103400,1221200500,240500,240500,240500,240500,5
20250220,103300,1219998000,240500,240500,241000,240500,87
20250220,103200,1199033000,240500,240500,241000,240500,10
20250220,103100,1196626500,240500,240500,241500,240500,25
20250220,103000,1190601500,241500,241000,241500,240500,7
20250220,102900,1188914000,241000,241000,241500,240500,11
20250220,102800,1186262500,241000,241000,241000,240500,8
20250220,102700,1184336000,240500,241000,241000,240500,6
20250220,102600,1182891000,241000,240500,241000,240500,10
20250220,102500,1180483000,240000,240000,240000,240000,2
20250220,102400,1180003000,240500,240500,241000,240000,35
20250220,102300,1171584500,240500,239500,240500,239500,44
20250220,102200,1161023500,239500,239500,239500,239500,6
20250220,102100,1159586500,239500,239500,239500,239000,30
20250220,102000,1152412000,240000,239500,240000,239500,10
20250220,101900,1150014000,239500,239500,239500,239000,9
20250220,101800,1147859500,239000,239000,239000,239000,7
20250220,101700,1146186500,239000,239500,239500,239000,21
20250220,101600,1141166000,239500,240000,240000,239500,5
20250220,101500,1139967000,239500,239000,239500,239000,18
20250220,101400,1135658500,239000,239000,239000,239000,4
20250220,101300,1134702500,239000,239500,239500,239000,17
20250220,101200,1130635500,239000,239000,239000,239000,4
20250220,101100,1129679500,239000,239000,239000,239000,14
20250220,101000,1126333500,239000,239500,239500,239000,349
20250220,100900,1042772000,239500,240500,240500,239500,241
20250220,100800,984928500,240500,241000,241000,240500,116
20250220,100700,956974500,241000,241000,241000,241000,2
20250220,100600,956492500,240500,240500,241000,240500,8
20250220,100500,954566500,240500,240500,241000,240500,6
20250220,100400,953123000,240500,241000,241000,240500,28
20250220,100300,946376000,241000,241500,241500,241000,7
20250220,100200,944688000,241500,241000,241500,241000,4
20250220,100100,943722500,241000,241000,241500,241000,11
20250220,100000,941071000,241500,242000,242000,241500,4
20250220,095900,940104500,241500,241500,241500,241000,10
20250220,095800,937691000,242000,241000,242000,241000,6
20250220,095700,936244000,241000,241000,241500,241000,5
20250220,095600,935038500,241000,241000,241000,241000,3
20250220,095500,934315500,241000,241000,241500,241000,6
20250220,095400,932868000,241500,241500,241500,241500,1
20250220,095300,932626500,241500,241000,241500,241000,8
20250220,095200,930697000,241000,241500,241500,241000,96
20250220,095100,907532500,241500,241000,241500,241000,32
20250220,095000,899807500,241500,241000,241500,241000,2
20250220,094900,899325000,241500,241000,241500,241000,3
20250220,094800,898601500,241500,241500,241500,241500,0
20250220,094700,898601500,241500,241500,241500,241000,20
20250220,094600,893772500,241500,241500,242000,241500,4
20250220,094500,892806000,242000,242000,242000,242000,7
20250220,094400,891112000,242500,242500,242500,242500,12
20250220,094300,888202000,242000,242000,243000,242000,20
20250220,094200,883361000,243000,243000,243000,243000,1
20250220,094100,883118000,242000,242500,242500,242000,12
20250220,094000,880209000,242000,242000,242500,241500,12
20250220,093900,877305000,241500,241500,241500,241000,7
20250220,093800,875617000,242000,242000,242000,242000,1
20250220,093700,875375000,241000,242000,242000,241000,5
20250220,093600,874167000,242000,242000,242000,242000,1
20250220,093500,873925000,241500,241000,241500,241000,23
20250220,093400,868374000,240500,240500,241000,240500,4
20250220,093300,867411500,240500,241000,241000,240500,29
20250220,093200,860432500,240500,241500,241500,240500,2
20250220,093100,859950500,241500,239500,241500,239500,26
20250220,093000,853687000,241000,241000,241000,240000,203
20250220,092900,804881000,241500,241500,242000,241500,16
20250220,092800,801011500,242000,241000,242000,241000,20
20250220,092700,796181500,241000,241000,241500,241000,26
20250220,092600,789914000,241500,242500,242500,241500,140
20250220,092500,756052000,243000,242500,243000,242000,6
20250220,092400,754597000,243000,243000,243000,243000,1
20250220,092300,754354000,243000,241500,243000,241500,87
20250220,092200,733302000,242000,242000,242000,241500,35
20250220,092100,724842000,241000,243500,245000,241000,302
20250220,092000,651386500,243000,242500,243000,242500,7
20250220,091900,649688500,242000,242000,242000,242000,6
20250220,091800,648236500,241500,241000,242500,241000,6
20250220,091700,646787000,241500,241000,241500,241000,14
20250220,091600,643412000,241000,239500,241000,239500,105
20250220,091500,618176000,239500,240000,240000,239500,8
20250220,091400,616257000,239500,238500,239500,238500,5
20250220,091300,615061500,239500,239500,239500,238500,18
20250220,091200,610753000,240000,239000,240000,238500,127
20250220,091100,580422500,240500,240000,240500,240000,2
20250220,091000,579942000,240000,240500,240500,239000,38
20250220,090900,570811500,239000,240000,241000,239000,14
20250220,090800,567461500,240000,241000,241000,239500,167
20250220,090700,527390500,241000,240000,241000,240000,83
20250220,090600,507404500,240000,241000,241000,240000,7
20250220,090500,505719500,241000,240000,241000,240000,215
20250220,090400,454113500,241000,244500,244500,240000,805
20250220,090300,259084000,243000,244500,244500,243000,273
20250220,090200,192488500,244000,247000,247000,244000,101
20250220,090100,167673500,247000,245000,247000,244500,210
20250220,090000,116018500,245000,243500,245000,243500,476