KissMeData/161580/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,203200,148438382500,44300,44300,44300,44300,41351
20250212,203100,148438382500,44300,44300,44300,44300,0
20250212,203000,148438382500,44300,44300,44300,44300,0
20250212,202900,148438382500,44300,44300,44300,44300,0
20250212,202800,148438382500,44300,44300,44300,44300,0
20250212,202700,148438382500,44300,44300,44300,44300,0
20250212,202600,148438382500,44300,44300,44300,44300,0
20250212,202500,148438382500,44300,44300,44300,44300,0
20250212,202400,148438382500,44300,44300,44300,44300,0
20250212,202300,148438382500,44300,44300,44300,44300,0
20250212,202200,148438382500,44300,44300,44300,44300,0
20250212,202100,148438382500,44300,44300,44300,44300,0
20250212,202000,148438382500,44300,44300,44300,44300,0
20250212,201900,148438382500,44300,44300,44300,44300,0
20250212,201800,148438382500,44300,44300,44300,44300,0
20250212,201700,148438382500,44300,44300,44300,44300,0
20250212,201600,148438382500,44300,44300,44300,44300,0
20250212,201500,148438382500,44300,44300,44300,44300,0
20250212,201400,148438382500,44300,44300,44300,44300,0
20250212,201300,148438382500,44300,44300,44300,44300,0
20250212,201200,148438382500,44300,44300,44300,44300,0
20250212,201100,148438382500,44300,44300,44300,44300,0
20250212,201000,148438382500,44300,44300,44300,44300,0
20250212,200900,148438382500,44300,44300,44300,44300,0
20250212,200800,148438382500,44300,44300,44300,44300,0
20250212,200700,148438382500,44300,44300,44300,44300,0
20250212,200600,148438382500,44300,44300,44300,44300,0
20250212,200500,148438382500,44300,44300,44300,44300,0
20250212,200400,148438382500,44300,44300,44300,44300,0
20250212,200300,148438382500,44300,44300,44300,44300,0
20250212,200200,148438382500,44300,44300,44300,44300,41351
20250212,200100,148438382500,44300,44300,44300,44300,0
20250212,200000,148438382500,44300,44300,44300,44300,0
20250212,195900,148438382500,44300,44300,44300,44300,0
20250212,195800,148438382500,44300,44300,44300,44300,0
20250212,195700,148438382500,44300,44300,44300,44300,0
20250212,195600,148438382500,44300,44300,44300,44300,0
20250212,195500,148438382500,44300,44300,44300,44300,0
20250212,195400,148438382500,44300,44300,44300,44300,0
20250212,195300,148438382500,44300,44300,44300,44300,0
20250212,195200,148438382500,44300,44300,44300,44300,0
20250212,195100,148438382500,44300,44300,44300,44300,0
20250212,195000,148438382500,44300,44300,44300,44300,0
20250212,194900,148438382500,44300,44300,44300,44300,0
20250212,194800,148438382500,44300,44300,44300,44300,0
20250212,194700,148438382500,44300,44300,44300,44300,0
20250212,194600,148438382500,44300,44300,44300,44300,0
20250212,194500,148438382500,44300,44300,44300,44300,0
20250212,194400,148438382500,44300,44300,44300,44300,0
20250212,194300,148438382500,44300,44300,44300,44300,0
20250212,194200,148438382500,44300,44300,44300,44300,0
20250212,194100,148438382500,44300,44300,44300,44300,0
20250212,194000,148438382500,44300,44300,44300,44300,0
20250212,193900,148438382500,44300,44300,44300,44300,0
20250212,193800,148438382500,44300,44300,44300,44300,0
20250212,193700,148438382500,44300,44300,44300,44300,0
20250212,193600,148438382500,44300,44300,44300,44300,0
20250212,193500,148438382500,44300,44300,44300,44300,0
20250212,193400,148438382500,44300,44300,44300,44300,0
20250212,193300,148438382500,44300,44300,44300,44300,0
20250212,193200,148438382500,44300,44300,44300,44300,41351
20250212,193100,148438382500,44300,44300,44300,44300,0
20250212,193000,148438382500,44300,44300,44300,44300,0
20250212,192900,148438382500,44300,44300,44300,44300,0
20250212,192800,148438382500,44300,44300,44300,44300,0
20250212,192700,148438382500,44300,44300,44300,44300,0
20250212,192600,148438382500,44300,44300,44300,44300,0
20250212,192500,148438382500,44300,44300,44300,44300,0
20250212,192400,148438382500,44300,44300,44300,44300,0
20250212,192300,148438382500,44300,44300,44300,44300,0
20250212,192200,148438382500,44300,44300,44300,44300,0
20250212,192100,148438382500,44300,44300,44300,44300,0
20250212,192000,148438382500,44300,44300,44300,44300,0
20250212,191900,148438382500,44300,44300,44300,44300,0
20250212,191800,148438382500,44300,44300,44300,44300,0
20250212,191700,148438382500,44300,44300,44300,44300,0
20250212,191600,148438382500,44300,44300,44300,44300,0
20250212,191500,148438382500,44300,44300,44300,44300,0
20250212,191400,148438382500,44300,44300,44300,44300,0
20250212,191300,148438382500,44300,44300,44300,44300,0
20250212,191200,148438382500,44300,44300,44300,44300,0
20250212,191100,148438382500,44300,44300,44300,44300,0
20250212,191000,148438382500,44300,44300,44300,44300,0
20250212,190900,148438382500,44300,44300,44300,44300,0
20250212,190800,148438382500,44300,44300,44300,44300,0
20250212,190700,148438382500,44300,44300,44300,44300,0
20250212,190600,148438382500,44300,44300,44300,44300,0
20250212,190500,148438382500,44300,44300,44300,44300,0
20250212,190400,148438382500,44300,44300,44300,44300,0
20250212,190300,148438382500,44300,44300,44300,44300,0
20250212,190200,148438382500,44300,44300,44300,44300,41351
20250212,190100,148438382500,44300,44300,44300,44300,0
20250212,190000,148438382500,44300,44300,44300,44300,0
20250212,185900,148438382500,44300,44300,44300,44300,0
20250212,185800,148438382500,44300,44300,44300,44300,0
20250212,185700,148438382500,44300,44300,44300,44300,0
20250212,185600,148438382500,44300,44300,44300,44300,0
20250212,185500,148438382500,44300,44300,44300,44300,0
20250212,185400,148438382500,44300,44300,44300,44300,0
20250212,185300,148438382500,44300,44300,44300,44300,0
20250212,185200,148438382500,44300,44300,44300,44300,0
20250212,185100,148438382500,44300,44300,44300,44300,0
20250212,185000,148438382500,44300,44300,44300,44300,0
20250212,184900,148438382500,44300,44300,44300,44300,0
20250212,184800,148438382500,44300,44300,44300,44300,0
20250212,184700,148438382500,44300,44300,44300,44300,0
20250212,184600,148438382500,44300,44300,44300,44300,0
20250212,184500,148438382500,44300,44300,44300,44300,0
20250212,184400,148438382500,44300,44300,44300,44300,0
20250212,184300,148438382500,44300,44300,44300,44300,0
20250212,184200,148438382500,44300,44300,44300,44300,0
20250212,184100,148438382500,44300,44300,44300,44300,0
20250212,184000,148438382500,44300,44300,44300,44300,0
20250212,183900,148438382500,44300,44300,44300,44300,0
20250212,183800,148438382500,44300,44300,44300,44300,0
20250212,183700,148438382500,44300,44300,44300,44300,0
20250212,183600,148438382500,44300,44300,44300,44300,0
20250212,183500,148438382500,44300,44300,44300,44300,0
20250212,183400,148438382500,44300,44300,44300,44300,0
20250212,183300,148438382500,44300,44300,44300,44300,0
20250212,183200,148438382500,44300,44300,44300,44300,41351
20250212,183100,148438382500,44300,44300,44300,44300,0
20250212,183000,148438382500,44300,44300,44300,44300,0
20250212,182900,148438382500,44300,44300,44300,44300,0
20250212,182800,148438382500,44300,44300,44300,44300,0
20250212,182700,148438382500,44300,44300,44300,44300,0
20250212,182600,148438382500,44300,44300,44300,44300,0
20250212,182500,148438382500,44300,44300,44300,44300,0
20250212,182400,148438382500,44300,44300,44300,44300,0
20250212,182300,148438382500,44300,44300,44300,44300,0
20250212,182200,148438382500,44300,44300,44300,44300,0
20250212,182100,148438382500,44300,44300,44300,44300,0
20250212,182000,148438382500,44300,44300,44300,44300,0
20250212,181900,148438382500,44300,44300,44300,44300,0
20250212,181800,148438382500,44300,44300,44300,44300,0
20250212,181700,148438382500,44300,44300,44300,44300,0
20250212,181600,148438382500,44300,44300,44300,44300,0
20250212,181500,148438382500,44300,44300,44300,44300,0
20250212,181400,148438382500,44300,44300,44300,44300,0
20250212,181300,148438382500,44300,44300,44300,44300,0
20250212,181200,148438382500,44300,44300,44300,44300,0
20250212,181100,148438382500,44300,44300,44300,44300,0
20250212,181000,148438382500,44300,44300,44300,44300,0
20250212,180900,148438382500,44300,44300,44300,44300,0
20250212,180800,148438382500,44300,44300,44300,44300,0
20250212,180700,148438382500,44300,44300,44300,44300,0
20250212,180600,148438382500,44300,44300,44300,44300,0
20250212,180500,148438382500,44300,44300,44300,44300,0
20250212,180400,148438382500,44300,44300,44300,44300,0
20250212,180300,148438382500,44300,44300,44300,44300,0
20250212,180200,148438382500,44300,44300,44300,44300,41351
20250212,180100,148438382500,44300,44300,44300,44300,0
20250212,180000,148438382500,44300,44300,44300,44300,0
20250212,175900,148438382500,44300,44300,44300,44300,0
20250212,175800,148438382500,44300,44300,44300,44300,0
20250212,175700,148438382500,44300,44300,44300,44300,0
20250212,175600,148438382500,44300,44300,44300,44300,0
20250212,175500,148438382500,44300,44300,44300,44300,0
20250212,175400,148438382500,44300,44300,44300,44300,0
20250212,175300,148438382500,44300,44300,44300,44300,0
20250212,175200,148438382500,44300,44300,44300,44300,0
20250212,175100,148438382500,44300,44300,44300,44300,0
20250212,175000,148438382500,44300,44300,44300,44300,0
20250212,174900,148438382500,44300,44300,44300,44300,0
20250212,174800,148438382500,44300,44300,44300,44300,0
20250212,174700,148438382500,44300,44300,44300,44300,0
20250212,174600,148438382500,44300,44300,44300,44300,0
20250212,174500,148438382500,44300,44300,44300,44300,0
20250212,174400,148438382500,44300,44300,44300,44300,0
20250212,174300,148438382500,44300,44300,44300,44300,0
20250212,174200,148438382500,44300,44300,44300,44300,0
20250212,174100,148438382500,44300,44300,44300,44300,0
20250212,174000,148438382500,44300,44300,44300,44300,0
20250212,173900,148438382500,44300,44300,44300,44300,0
20250212,173800,148438382500,44300,44300,44300,44300,0
20250212,173700,148438382500,44300,44300,44300,44300,0
20250212,173600,148438382500,44300,44300,44300,44300,0
20250212,173500,148438382500,44300,44300,44300,44300,0
20250212,173400,148438382500,44300,44300,44300,44300,0
20250212,173300,148438382500,44300,44300,44300,44300,0
20250212,173200,148438382500,44300,44300,44300,44300,41351
20250212,173100,148438382500,44300,44300,44300,44300,0
20250212,173000,148438382500,44300,44300,44300,44300,0
20250212,172900,148438382500,44300,44300,44300,44300,0
20250212,172800,148438382500,44300,44300,44300,44300,0
20250212,172700,148438382500,44300,44300,44300,44300,0
20250212,172600,148438382500,44300,44300,44300,44300,0
20250212,172500,148438382500,44300,44300,44300,44300,0
20250212,172400,148438382500,44300,44300,44300,44300,0
20250212,172300,148438382500,44300,44300,44300,44300,0
20250212,172200,148438382500,44300,44300,44300,44300,0
20250212,172100,148438382500,44300,44300,44300,44300,0
20250212,172000,148438382500,44300,44300,44300,44300,0
20250212,171900,148438382500,44300,44300,44300,44300,0
20250212,171800,148438382500,44300,44300,44300,44300,0
20250212,171700,148438382500,44300,44300,44300,44300,0
20250212,171600,148438382500,44300,44300,44300,44300,0
20250212,171500,148438382500,44300,44300,44300,44300,0
20250212,171400,148438382500,44300,44300,44300,44300,0
20250212,171300,148438382500,44300,44300,44300,44300,0
20250212,171200,148438382500,44300,44300,44300,44300,0
20250212,171100,148438382500,44300,44300,44300,44300,0
20250212,171000,148438382500,44300,44300,44300,44300,0
20250212,170900,148438382500,44300,44300,44300,44300,0
20250212,170800,148438382500,44300,44300,44300,44300,0
20250212,170700,148438382500,44300,44300,44300,44300,0
20250212,170600,148438382500,44300,44300,44300,44300,0
20250212,170500,148438382500,44300,44300,44300,44300,0
20250212,170400,148438382500,44300,44300,44300,44300,0
20250212,170300,148438382500,44300,44300,44300,44300,0
20250212,170200,148438382500,44300,44300,44300,44300,41351
20250212,170100,148438382500,44300,44300,44300,44300,0
20250212,170000,148438382500,44300,44300,44300,44300,0
20250212,165900,148438382500,44300,44300,44300,44300,0
20250212,165800,148438382500,44300,44300,44300,44300,0
20250212,165700,148438382500,44300,44300,44300,44300,0
20250212,165600,148438382500,44300,44300,44300,44300,0
20250212,165500,148438382500,44300,44300,44300,44300,0
20250212,165400,148438382500,44300,44300,44300,44300,0
20250212,165300,148438382500,44300,44300,44300,44300,0
20250212,165200,148438382500,44300,44300,44300,44300,0
20250212,165100,148438382500,44300,44300,44300,44300,0
20250212,165000,148438382500,44300,44300,44300,44300,0
20250212,164900,148438382500,44300,44300,44300,44300,0
20250212,164800,148438382500,44300,44300,44300,44300,0
20250212,164700,148438382500,44300,44300,44300,44300,0
20250212,164600,148438382500,44300,44300,44300,44300,0
20250212,164500,148438382500,44300,44300,44300,44300,0
20250212,164400,148438382500,44300,44300,44300,44300,0
20250212,164300,148438382500,44300,44300,44300,44300,0
20250212,164200,148438382500,44300,44300,44300,44300,0
20250212,164100,148438382500,44300,44300,44300,44300,0
20250212,164000,148438382500,44300,44300,44300,44300,0
20250212,163900,148438382500,44300,44300,44300,44300,0
20250212,163800,148438382500,44300,44300,44300,44300,0
20250212,163700,148438382500,44300,44300,44300,44300,0
20250212,163600,148438382500,44300,44300,44300,44300,0
20250212,163500,148438382500,44300,44300,44300,44300,0
20250212,163400,148438382500,44300,44300,44300,44300,0
20250212,163300,148438382500,44300,44300,44300,44300,0
20250212,163200,148438382500,44300,44300,44300,44300,41351
20250212,163100,148438382500,44300,44300,44300,44300,0
20250212,163000,148438382500,44300,44300,44300,44300,0
20250212,162900,148438382500,44300,44300,44300,44300,0
20250212,162800,148438382500,44300,44300,44300,44300,0
20250212,162700,148438382500,44300,44300,44300,44300,0
20250212,162600,148438382500,44300,44300,44300,44300,0
20250212,162500,148438382500,44300,44300,44300,44300,0
20250212,162400,148438382500,44300,44300,44300,44300,0
20250212,162300,148438382500,44300,44300,44300,44300,0
20250212,162200,148438382500,44300,44300,44300,44300,0
20250212,162100,148438382500,44300,44300,44300,44300,0
20250212,162000,148438382500,44300,44300,44300,44300,0
20250212,161900,148438382500,44300,44300,44300,44300,0
20250212,161800,148438382500,44300,44300,44300,44300,0
20250212,161700,148438382500,44300,44300,44300,44300,0
20250212,161600,148438382500,44300,44300,44300,44300,0
20250212,161500,148438382500,44300,44300,44300,44300,0
20250212,161400,148438382500,44300,44300,44300,44300,0
20250212,161300,148438382500,44300,44300,44300,44300,0
20250212,161200,148438382500,44300,44300,44300,44300,0
20250212,161100,148438382500,44300,44300,44300,44300,0
20250212,161000,148438382500,44300,44300,44300,44300,0
20250212,160900,148438382500,44300,44300,44300,44300,0
20250212,160800,148438382500,44300,44300,44300,44300,0
20250212,160700,148438382500,44300,44300,44300,44300,0
20250212,160600,148438382500,44300,44300,44300,44300,0
20250212,160500,148438382500,44300,44300,44300,44300,0
20250212,160400,148438382500,44300,44300,44300,44300,0
20250212,160300,148438382500,44300,44300,44300,44300,0
20250212,160200,148438382500,44300,44300,44300,44300,41351
20250212,160100,148438382500,44300,44300,44300,44300,0
20250212,160000,148438382500,44300,44300,44300,44300,0
20250212,155900,148438382500,44300,44300,44300,44300,0
20250212,155800,148438382500,44300,44300,44300,44300,0
20250212,155700,148438382500,44300,44300,44300,44300,0
20250212,155600,148438382500,44300,44300,44300,44300,0
20250212,155500,148438382500,44300,44300,44300,44300,0
20250212,155400,148438382500,44300,44300,44300,44300,0
20250212,155300,148438382500,44300,44300,44300,44300,0
20250212,155200,148438382500,44300,44300,44300,44300,0
20250212,155100,148438382500,44300,44300,44300,44300,0
20250212,155000,148438382500,44300,44300,44300,44300,0
20250212,154900,148438382500,44300,44300,44300,44300,0
20250212,154800,148438382500,44300,44300,44300,44300,0
20250212,154700,148438382500,44300,44300,44300,44300,0
20250212,154600,148438382500,44300,44300,44300,44300,0
20250212,154500,148438382500,44300,44300,44300,44300,0
20250212,154400,148438382500,44300,44300,44300,44300,0
20250212,154300,148438382500,44300,44300,44300,44300,0
20250212,154200,148438382500,44300,44300,44300,44300,0
20250212,154100,148438382500,44300,44300,44300,44300,0
20250212,154000,148438382500,44300,44300,44300,44300,0
20250212,153900,148438382500,44300,44300,44300,44300,0
20250212,153800,148438382500,44300,44300,44300,44300,0
20250212,153700,148438382500,44300,44300,44300,44300,0
20250212,153600,148438382500,44300,44300,44300,44300,0
20250212,153500,148438382500,44300,44300,44300,44300,0
20250212,153400,148438382500,44300,44300,44300,44300,0
20250212,153300,148438382500,44300,44300,44300,44300,0
20250212,153200,148438382500,44300,44300,44300,44300,41351
20250212,153100,148438382500,44300,44300,44300,44300,0
20250212,153000,148438382500,44300,44300,44300,44300,41351
20250212,152900,146606533200,44300,44300,44300,44300,0
20250212,152800,146606533200,44300,44300,44300,44300,0
20250212,152700,146606533200,44300,44300,44300,44300,0
20250212,152600,146606533200,44300,44300,44300,44300,0
20250212,152500,146606533200,44300,44300,44300,44300,0
20250212,152400,146606533200,44300,44300,44300,44300,0
20250212,152300,146606533200,44300,44300,44300,44300,0
20250212,152200,146606533200,44300,44300,44300,44300,0
20250212,152100,146606533200,44300,44300,44300,44300,0
20250212,152000,146606533200,44300,44300,44300,44300,0
20250212,151900,146606533200,44300,44300,44300,44200,13993
20250212,151800,145987274450,44250,44250,44300,44250,4422
20250212,151700,145791541300,44250,44300,44350,44250,9793
20250212,151600,145357851150,44300,44300,44300,44250,5487
20250212,151500,145114906150,44300,44400,44400,44250,9233
20250212,151400,144705599450,44400,44400,44400,44350,3042
20250212,151300,144570630300,44400,44450,44500,44400,6282
20250212,151200,144291482850,44450,44450,44500,44400,5189
20250212,151100,144060734250,44450,44450,44450,44400,5815
20250212,151000,143802410700,44450,44300,44450,44300,9685
20250212,150900,143372703700,44250,44300,44350,44250,7223
20250212,150800,143052847450,44300,44300,44350,44300,1730
20250212,150700,142976141550,44300,44350,44400,44300,4449
20250212,150600,142778855550,44350,44300,44400,44300,3344
20250212,150500,142630571300,44350,44400,44400,44300,3103
20250212,150400,142492964900,44350,44350,44400,44300,2551
20250212,150300,142379821150,44350,44400,44450,44300,7627
20250212,150200,142041490400,44450,44350,44450,44350,2109
20250212,150100,141947849950,44350,44400,44400,44350,949
20250212,150000,141905729750,44400,44500,44550,44400,4084
20250212,145900,141724197750,44500,44500,44550,44450,4530
20250212,145800,141522630600,44550,44500,44550,44450,1255
20250212,145700,141466776800,44450,44500,44500,44450,2255
20250212,145600,141366461100,44500,44400,44500,44400,2194
20250212,145500,141268889950,44400,44450,44500,44350,2932
20250212,145400,141138695350,44400,44300,44500,44300,1860
20250212,145300,141056126950,44300,44200,44350,44200,1708
20250212,145200,140980534550,44200,44300,44300,44200,4185
20250212,145100,140795338500,44250,44250,44350,44250,2008
20250212,145000,140706393700,44250,44350,44350,44250,3127
20250212,144900,140567935500,44300,44500,44500,44250,8003
20250212,144800,140213012650,44500,44500,44550,44450,4575
20250212,144700,140009369350,44500,44500,44550,44500,3491
20250212,144600,139853925900,44500,44400,44550,44400,2969
20250212,144500,139721817700,44450,44400,44450,44350,6612
20250212,144400,139428109450,44400,44350,44450,44300,3476
20250212,144300,139273869950,44450,44400,44450,44350,2208
20250212,144200,139175858000,44350,44300,44450,44300,2941
20250212,144100,139045326550,44300,44250,44450,44250,5318
20250212,144000,138809684500,44250,44200,44300,44150,3249
20250212,143900,138666049750,44250,44200,44250,44100,8071
20250212,143800,138309550900,44200,44200,44400,44200,9567
20250212,143700,137886358100,44250,44300,44450,44200,7717
20250212,143600,137544429500,44300,44200,44300,44150,8856
20250212,143500,137152905600,44250,44250,44350,44150,14108
20250212,143400,136528675450,44300,44300,44300,44250,9119
20250212,143300,136124830400,44300,44450,44450,44250,11126
20250212,143200,135631355150,44450,44500,44550,44450,5215
20250212,143100,135399456550,44450,44600,44650,44450,13474
20250212,143000,134799306300,44650,44650,44700,44600,2130
20250212,142900,134704228850,44650,44750,44750,44600,3446
20250212,142800,134550367600,44700,44750,44800,44650,4317
20250212,142700,134357374300,44800,44700,44800,44700,7505
20250212,142600,134021586150,44700,44800,44850,44700,4322
20250212,142500,133828128100,44850,44850,44850,44750,2840
20250212,142400,133700973000,44850,44800,44850,44750,1418
20250212,142300,133637420350,44800,44800,44850,44750,2670
20250212,142200,133517832200,44800,44850,44850,44800,4139
20250212,142100,133332352900,44850,44900,44950,44800,3816
20250212,142000,133161208600,44850,44900,44950,44750,6278
20250212,141900,132879603950,44900,44600,45000,44550,11763
20250212,141800,132353228950,44550,44500,44600,44500,5425
20250212,141700,132111672500,44500,44600,44650,44500,7168
20250212,141600,131792251800,44600,44650,44650,44600,4074
20250212,141500,131610492700,44650,44650,44700,44600,7530
20250212,141400,131274197300,44650,44650,44700,44600,2197
20250212,141300,131176101050,44650,44650,44700,44600,2328
20250212,141200,131072190000,44700,44700,44800,44600,5055
20250212,141100,130846342150,44600,44750,44750,44600,10885
20250212,141000,130360543050,44750,44750,44850,44650,5919
20250212,140900,130095580850,44750,45000,45000,44700,10926
20250212,140800,129605922800,45000,45050,45050,44900,10897
20250212,140700,129115929300,45050,44950,45200,44950,3760
20250212,140600,128946554450,45000,45350,45350,44900,17109
20250212,140500,128175143900,45350,45400,45450,45350,5970
20250212,140400,127904239350,45400,45500,45500,45350,6214
20250212,140300,127622126850,45500,45300,45550,45250,20587
20250212,140200,126686637000,45250,45250,45300,45250,4343
20250212,140100,126489980700,45250,45250,45300,45200,3529
20250212,140000,126330270200,45250,45200,45300,45200,4637
20250212,135900,126120443500,45200,45400,45400,45200,10619
20250212,135800,125639537800,45350,45300,45450,45300,11278
20250212,135700,125127750700,45300,45300,45400,45100,14383
20250212,135600,124476329150,45300,45200,45350,45150,9108
20250212,135500,124064099600,45200,45000,45200,44950,6941
20250212,135400,123751301250,45000,45200,45250,44950,19987
20250212,135300,122849924900,45250,45150,45300,45100,22776
20250212,135200,121819541000,45150,45050,45150,45000,13571
20250212,135100,121207081150,45000,45100,45100,44950,16638
20250212,135000,120458238800,45100,45000,45100,45000,11031
20250212,134900,119961320100,45000,44900,45050,44850,23935
20250212,134800,118884715050,44900,44700,44900,44700,4923
20250212,134700,118664158400,44700,44650,44750,44600,6703
20250212,134600,118364920850,44650,44750,44800,44650,6353
20250212,134500,118080881850,44750,44850,44850,44700,9542
20250212,134400,117653380550,44850,44700,44850,44700,5481
20250212,134300,117407940450,44750,44850,44950,44650,26429
20250212,134200,116222731550,44800,44700,44900,44700,34197
20250212,134100,114689965600,44700,44550,44750,44550,17252
20250212,134000,113919826050,44550,44500,44550,44450,7381
20250212,133900,113591204600,44450,44500,44550,44450,7421
20250212,133800,113260989900,44500,44350,44500,44250,16344
20250212,133700,112535646400,44400,44250,44400,44250,8446
20250212,133600,112160943250,44250,44400,44400,44200,10324
20250212,133500,111703612300,44350,44150,44400,44100,10475
20250212,133400,111239979100,44150,44100,44150,44050,2108
20250212,133300,111147001250,44100,44050,44100,44050,1854
20250212,133200,111065279750,44050,44000,44100,44000,3810
20250212,133100,110897477950,44050,44050,44050,44000,1229
20250212,133000,110843354150,44000,44050,44050,44000,2149
20250212,132900,110748760450,44000,43950,44000,43950,3444
20250212,132800,110597265600,44000,43950,44000,43900,1567
20250212,132700,110528390850,43950,43850,43950,43850,1213
20250212,132600,110475120950,43850,43800,43900,43800,1198
20250212,132500,110422618000,43850,43850,43850,43800,1155
20250212,132400,110372009200,43850,43850,43850,43800,1415
20250212,132300,110310025000,43800,43800,43850,43800,2519
20250212,132200,110199664850,43850,43750,43900,43750,3161
20250212,132100,110061205500,43800,43800,43800,43750,382
20250212,132000,110044481750,43850,43800,43850,43700,4887
20250212,131900,109830510950,43800,43600,43800,43550,5045
20250212,131800,109610244100,43600,43600,43650,43550,4042
20250212,131700,109433989900,43650,43600,43750,43550,3812
20250212,131600,109267690100,43650,43750,43750,43550,16087
20250212,131500,108566045650,43750,43850,43900,43700,8074
20250212,131400,108212362200,43850,43900,43900,43850,2944
20250212,131300,108083246700,43850,43950,44000,43850,6374
20250212,131200,107803374350,43950,43950,43950,43900,2094
20250212,131100,107711402050,43900,43900,43950,43850,2125
20250212,131000,107618137500,43900,44000,44000,43850,4739
20250212,130900,107409961900,44000,44050,44050,43950,4085
20250212,130800,107230227150,44000,44000,44050,43950,1693
20250212,130700,107155687350,44000,44000,44050,43900,4540
20250212,130600,106955963300,44000,43950,44000,43900,2170
20250212,130500,106860601950,43950,43900,44000,43900,1735
20250212,130400,106784371150,44000,43850,44000,43800,6206
20250212,130300,106511918550,43800,43850,43900,43800,3089
20250212,130200,106376472450,43850,43800,43900,43800,3126
20250212,130100,106239401000,43850,43750,43900,43700,3434
20250212,130000,106088971900,43750,43650,43750,43600,3037
20250212,125900,105956314400,43700,43650,43800,43500,5435
20250212,125800,105719211450,43550,43700,43800,43300,21458
20250212,125700,104785736350,43750,43550,43800,43450,13870
20250212,125600,104181111300,43500,43600,43650,43450,25708
20250212,125500,103061721300,43600,43900,43900,43600,27122
20250212,125400,101874573450,43900,44050,44100,43850,20727
20250212,125300,100964499100,44050,44100,44150,44050,7382
20250212,125200,100639154650,44150,44400,44450,44150,8703
20250212,125100,100253873250,44400,44350,44450,44350,2504
20250212,125000,100142738350,44350,44550,44550,44350,9897
20250212,124900,99702980950,44550,44450,44550,44400,5512
20250212,124800,99457780800,44450,44400,44450,44350,2315
20250212,124700,99354983600,44400,44500,44500,44350,8576
20250212,124600,98973842550,44500,44400,44500,44400,7962
20250212,124500,98619980400,44450,44300,44500,44300,17523
20250212,124400,97842091300,44300,44250,44300,44200,2837
20250212,124300,97716577450,44250,44200,44250,44150,5464
20250212,124200,97474895050,44150,44050,44200,44050,2064
20250212,124100,97383809800,44100,44050,44100,44000,5599
20250212,124000,97137181600,44050,44050,44100,44000,4096
20250212,123900,96956749350,44050,44200,44200,44000,7638
20250212,123800,96619805000,44200,44100,44200,44100,5979
20250212,123700,96355811550,44100,43900,44150,43850,14113
20250212,123600,95734911850,43900,43800,43900,43800,3872
20250212,123500,95565184750,43850,43800,43900,43800,3333
20250212,123400,95419035050,43800,43850,43900,43800,3390
20250212,123300,95270387700,43850,43900,43900,43850,2449
20250212,123200,95162961250,43850,43900,43900,43850,1413
20250212,123100,95100989550,43900,43850,43900,43800,3608
20250212,123000,94942745650,43850,43850,43900,43800,5711
20250212,122900,94692516450,43850,43850,43900,43800,5481
20250212,122800,94452149800,43900,43900,43950,43850,5717
20250212,122700,94201276150,43950,44000,44100,43900,7669
20250212,122600,93863648400,44000,43850,44050,43800,9149
20250212,122500,93461881850,43850,44050,44050,43800,15319
20250212,122400,92788612150,44050,44000,44050,43950,4037
20250212,122300,92610932150,44000,43950,44000,43950,2899
20250212,122200,92483412750,44000,43900,44000,43850,4281
20250212,122100,92295435800,43850,43800,44000,43800,7996
20250212,122000,91944463000,43800,43800,43850,43750,6370
20250212,121900,91665480050,43800,43850,43850,43750,13477
20250212,121800,91075202850,43850,43950,44000,43850,12055
20250212,121700,90545996550,43950,44000,44000,43900,5870
20250212,121600,90288018300,44000,44000,44100,43900,15019
20250212,121500,89627194450,43900,43800,43950,43750,19662
20250212,121400,88764860800,43800,44000,44000,43800,21502
20250212,121300,87821336900,44000,44150,44200,43900,34895
20250212,121200,86284873750,44150,44200,44250,44150,2774
20250212,121100,86162287200,44200,44150,44300,44150,11492
20250212,121000,85654428450,44150,44150,44200,44100,8970
20250212,120900,85258473900,44150,44250,44250,44150,17023
20250212,120800,84506243250,44300,44300,44300,44250,2061
20250212,120700,84415001450,44300,44300,44350,44250,5706
20250212,120600,84162229100,44300,44250,44300,44200,6631
20250212,120500,83868720550,44250,44250,44300,44200,9256
20250212,120400,83459236150,44300,44250,44350,44250,5491
20250212,120300,83216094550,44250,44300,44400,44250,6723
20250212,120200,82918385900,44300,44400,44450,44200,23752
20250212,120100,81866172200,44400,44400,44450,44350,7746
20250212,120000,81522442250,44350,44250,44400,44150,17347
20250212,115900,80754371150,44250,44350,44350,44200,19855
20250212,115800,79875100950,44250,44550,44600,44200,27035
20250212,115700,78676055400,44500,44600,44650,44450,10038
20250212,115600,78228993300,44600,44700,44700,44500,21451
20250212,115500,77273701150,44700,44600,44800,44550,8890
20250212,115400,76876268550,44650,44800,44850,44550,22672
20250212,115300,75863777750,44800,44900,44900,44800,3392
20250212,115200,75711580750,44900,44950,44950,44850,1460
20250212,115100,75646029400,44900,44800,44950,44700,5742
20250212,115000,75388606750,44750,44800,44950,44700,14074
20250212,114900,74757735650,44800,44800,44900,44700,7580
20250212,114800,74418152050,44850,44800,44950,44700,20442
20250212,114700,73502903250,44800,44950,45050,44800,8011
20250212,114600,73143309550,45000,45000,45050,44900,3095
20250212,114500,73004068850,45000,44850,45050,44800,14222
20250212,114400,72365615050,44850,45000,45050,44850,19707
20250212,114300,71480616200,45050,45150,45150,44950,12014
20250212,114200,70939644050,45150,45150,45250,44950,50478
20250212,114100,68666354400,45150,45150,45300,45150,9346
20250212,114000,68243814550,45150,45100,45200,45100,7766
20250212,113900,67893265250,45100,45300,45300,45100,18398
20250212,113800,67061829850,45300,45400,45400,45300,15101
20250212,113700,66377343650,45350,45400,45450,45350,6564
20250212,113600,66079356300,45400,45400,45500,45400,4050
20250212,113500,65895437100,45450,45450,45450,45400,689
20250212,113400,65864132150,45450,45450,45500,45450,2413
20250212,113300,65754458250,45450,45500,45500,45450,1727
20250212,113200,65675945150,45500,45500,45550,45500,980
20250212,113100,65631346150,45500,45500,45500,45450,816
20250212,113000,65594233400,45450,45450,45550,45450,1198
20250212,112900,65539722700,45500,45500,45500,45450,1444
20250212,112800,65474079850,45500,45450,45500,45400,1525
20250212,112700,65404766750,45400,45400,45450,45400,1113
20250212,112600,65354207250,45450,45400,45450,45400,1156
20250212,112500,65301695600,45400,45450,45500,45400,2059
20250212,112400,65208130650,45400,45450,45500,45400,3109
20250212,112300,65066945350,45450,45500,45500,45400,3542
20250212,112200,64905960950,45500,45450,45500,45450,2710
20250212,112100,64782772550,45450,45550,45550,45450,7744
20250212,112000,64430335400,45550,45500,45550,45500,435
20250212,111900,64410531300,45550,45550,45600,45550,1394
20250212,111800,64347032550,45600,45550,45600,45550,1656
20250212,111700,64271573750,45600,45600,45600,45550,707
20250212,111600,64239356750,45600,45600,45650,45550,1063
20250212,111500,64190886300,45600,45500,45650,45500,3569
20250212,111400,64028299900,45500,45550,45550,45500,3017
20250212,111300,63891004650,45500,45500,45550,45450,860
20250212,111200,63851872350,45450,45500,45550,45450,2904
20250212,111100,63719732750,45500,45550,45600,45500,3454
20250212,111000,63562440100,45600,45600,45650,45550,1483
20250212,110900,63494815350,45650,45750,45750,45600,5036
20250212,110800,63264821850,45700,45800,45850,45700,10529
20250212,110700,62783012900,45800,45900,45950,45800,2266
20250212,110600,62679087250,45900,45750,45900,45750,1931
20250212,110500,62590548350,45800,45900,45950,45800,7015
20250212,110400,62268852950,45850,45900,45900,45800,921
20250212,110300,62226624000,45850,45750,45900,45750,3675
20250212,110200,62058205900,45750,45650,45800,45650,1614
20250212,110100,61984402050,45650,45700,45750,45650,1584
20250212,110000,61912022250,45700,45600,45750,45550,2021
20250212,105900,61819680950,45600,45700,45700,45550,7019
20250212,105800,61499658450,45700,45700,45750,45650,3193
20250212,105700,61353836950,45700,45850,45900,45700,3317
20250212,105600,61201808700,45900,45750,45900,45750,4761
20250212,105500,60983660500,45800,45600,45800,45600,3505
20250212,105400,60823557200,45600,45600,45600,45550,2933
20250212,105300,60689885850,45600,45550,45600,45550,1243
20250212,105200,60633234800,45550,45600,45600,45550,1453
20250212,105100,60567040000,45600,45600,45600,45550,2235
20250212,105000,60465201050,45600,45650,45650,45550,1904
20250212,104900,60378367750,45600,45450,45600,45450,6623
20250212,104800,60076763950,45450,45450,45500,45400,3697
20250212,104700,59908763450,45450,45450,45500,45450,1135
20250212,104600,59857175650,45500,45450,45500,45400,4500
20250212,104500,59652673650,45450,45550,45550,45400,7004
20250212,104400,59334227450,45500,45600,45600,45500,434
20250212,104300,59314465650,45500,45550,45600,45500,1304
20250212,104200,59255108100,45550,45450,45550,45450,2672
20250212,104100,59133520900,45500,45600,45650,45450,8877
20250212,104000,58729457050,45650,45550,45650,45550,1143
20250212,103900,58677369500,45500,45500,45600,45500,5870
20250212,103800,58410174900,45500,45500,45550,45450,9389
20250212,103700,57983199950,45500,45500,45650,45450,3295
20250212,103600,57833234400,45550,45550,45650,45450,4399
20250212,103500,57633112100,45500,45650,45650,45500,3917
20250212,103400,57454751750,45650,45550,45650,45500,2353
20250212,103300,57347541000,45550,45450,45550,45450,2810
20250212,103200,57219764250,45450,45450,45500,45400,2846
20250212,103100,57090444000,45400,45450,45500,45400,4769
20250212,103000,56873749200,45450,45550,45600,45450,3875
20250212,102900,56697403050,45600,45550,45700,45500,6285
20250212,102800,56411017400,45550,45550,45700,45500,4515
20250212,102700,56205377000,45550,45750,45800,45550,9075
20250212,102600,55790474550,45800,45700,45800,45700,1677
20250212,102500,55713704600,45700,45500,45700,45500,4111
20250212,102400,55526293500,45500,45450,45600,45400,9170
20250212,102300,55108981550,45450,45350,45550,45350,5523
20250212,102200,54857917400,45400,45350,45500,45350,7782
20250212,102100,54504535650,45350,45400,45450,45300,15735
20250212,102000,53790664650,45400,45550,45550,45400,18592
20250212,101900,52945227900,45550,45650,45700,45500,8925
20250212,101800,52538558950,45700,45750,45750,45700,3743
20250212,101700,52367492800,45700,45750,45800,45700,2490
20250212,101600,52253566550,45750,45850,45850,45750,1711
20250212,101500,52175213050,45800,45850,45900,45800,3380
20250212,101400,52020358600,45800,45900,45900,45800,1922
20250212,101300,51932281200,45850,45750,45900,45750,1651
20250212,101200,51856641750,45750,45900,45950,45750,2074
20250212,101100,51761567850,45900,46000,46000,45900,5439
20250212,101000,51511649100,45950,45950,46000,45900,4766
20250212,100900,51292601850,45950,45900,46000,45850,3720
20250212,100800,51121792600,45900,45700,45900,45600,4415
20250212,100700,50919660250,45700,45600,45700,45550,7103
20250212,100600,50595855850,45550,45700,45700,45550,5761
20250212,100500,50333074150,45700,45650,45750,45600,7066
20250212,100400,50010416800,45750,45600,45800,45600,5270
20250212,100300,49769669750,45600,45650,45750,45600,6667
20250212,100200,49465523200,45650,45800,45850,45650,4194
20250212,100100,49273635150,45800,45800,45850,45700,1667
20250212,100000,49197322450,45900,45650,45900,45600,4628
20250212,095900,48985771450,45650,45700,45750,45600,7721
20250212,095800,48633323550,45650,46000,46050,45650,9255
20250212,095700,48209208000,46000,45750,46000,45700,4521
20250212,095600,48001706600,45750,45650,45800,45600,8718
20250212,095500,47603407900,45600,45700,45750,45600,10646
20250212,095400,47117119800,45650,45550,45700,45550,13322
20250212,095300,46509584600,45550,45750,45800,45450,41948
20250212,095200,44598835900,45750,45900,45950,45750,21798
20250212,095100,43599853400,45900,46050,46100,45900,24648
20250212,095000,42466266000,46050,46150,46200,46050,11032
20250212,094900,41957683150,46200,46300,46300,46200,4006
20250212,094800,41772531900,46300,46250,46300,46200,3527
20250212,094700,41609396800,46250,46400,46400,46250,4529
20250212,094600,41399537550,46350,46500,46550,46350,5008
20250212,094500,41167045650,46500,46400,46500,46350,2539
20250212,094400,41049147500,46350,46250,46400,46200,2708
20250212,094300,40923741750,46250,46050,46250,46050,13618
20250212,094200,40296057400,46100,46200,46250,46050,16093
20250212,094100,39553845550,46250,46400,46400,46150,16671
20250212,094000,38782374000,46450,46550,46550,46300,16463
20250212,093900,38018399000,46500,46750,46800,46450,26087
20250212,093800,36802941550,46800,46950,47100,46750,7119
20250212,093700,36469426800,46950,46850,47100,46850,7853
20250212,093600,36100927200,46900,46900,46900,46850,4855
20250212,093500,35873325450,47000,46950,47200,46900,9014
20250212,093400,35449701950,47000,47000,47150,46900,10230
20250212,093300,34969033000,47000,47450,47500,47000,25739
20250212,093200,33752173500,47450,47400,47500,47350,16958
20250212,093100,32947711500,47400,47250,47600,47200,32708
20250212,093000,31395956150,47200,47150,47350,47050,4257
20250212,092900,31194921850,47200,47300,47350,47050,13582
20250212,092800,30553212550,47300,47100,47350,47050,6073
20250212,092700,30266517850,47050,47450,47500,47050,21077
20250212,092600,29269767050,47450,46950,47450,46900,29258
20250212,092500,27888053150,46950,47050,47100,46800,6755
20250212,092400,27570789600,47000,46750,47100,46750,29920
20250212,092300,26163879650,46700,46850,46900,46650,10401
20250212,092200,25676981550,46800,46750,46900,46600,21706
20250212,092100,24661737100,46750,46600,46800,46500,10998
20250212,092000,24148122450,46650,46250,46700,46250,11604
20250212,091900,23607771100,46200,46500,46650,46100,14820
20250212,091800,22920806050,46450,46300,46550,46250,9737
20250212,091700,22468811500,46350,46150,46400,46050,9256
20250212,091600,22040790600,46100,46150,46250,45950,16307
20250212,091500,21288992250,46050,46150,46400,45950,31896
20250212,091400,19820067100,46150,46450,46550,46150,15484
20250212,091300,19102962900,46450,46450,46550,46300,6436
20250212,091200,18804135500,46450,46200,46500,46050,31328
20250212,091100,17356851850,46200,46500,46550,46150,26111
20250212,091000,16146970000,46550,46950,47000,46500,22020
20250212,090900,15118047400,47000,46850,47100,46800,10058
20250212,090800,14645951250,46800,46800,47150,46800,16235
20250212,090700,13883070950,46800,46800,46950,46750,4781
20250212,090600,13659358600,46750,46750,46900,46600,15716
20250212,090500,12923898250,46700,46950,46950,46450,36441
20250212,090400,11225467700,46950,46750,47300,46650,49423
20250212,090300,8907129000,46750,46250,46800,46100,21114
20250212,090200,7924454100,46200,46450,46500,46000,56741
20250212,090100,5303567450,46450,47100,47100,46400,28322
20250212,090000,3983310250,47100,46300,47300,46250,84314