KissMeData/214450/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,204600,23469946000,294500,294500,294500,294500,935
20250218,204500,23469946000,294500,294500,294500,294500,0
20250218,204400,23469946000,294500,294500,294500,294500,0
20250218,204300,23469946000,294500,294500,294500,294500,0
20250218,204200,23469946000,294500,294500,294500,294500,0
20250218,204100,23469946000,294500,294500,294500,294500,0
20250218,204000,23469946000,294500,294500,294500,294500,0
20250218,203900,23469946000,294500,294500,294500,294500,0
20250218,203800,23469946000,294500,294500,294500,294500,0
20250218,203700,23469946000,294500,294500,294500,294500,0
20250218,203600,23469946000,294500,294500,294500,294500,0
20250218,203500,23469946000,294500,294500,294500,294500,0
20250218,203400,23469946000,294500,294500,294500,294500,0
20250218,203300,23469946000,294500,294500,294500,294500,0
20250218,203200,23469946000,294500,294500,294500,294500,0
20250218,203100,23469946000,294500,294500,294500,294500,0
20250218,203000,23469946000,294500,294500,294500,294500,0
20250218,202900,23469946000,294500,294500,294500,294500,0
20250218,202800,23469946000,294500,294500,294500,294500,0
20250218,202700,23469946000,294500,294500,294500,294500,0
20250218,202600,23469946000,294500,294500,294500,294500,0
20250218,202500,23469946000,294500,294500,294500,294500,0
20250218,202400,23469946000,294500,294500,294500,294500,0
20250218,202300,23469946000,294500,294500,294500,294500,0
20250218,202200,23469946000,294500,294500,294500,294500,0
20250218,202100,23469946000,294500,294500,294500,294500,0
20250218,202000,23469946000,294500,294500,294500,294500,0
20250218,201900,23469946000,294500,294500,294500,294500,0
20250218,201800,23469946000,294500,294500,294500,294500,0
20250218,201700,23469946000,294500,294500,294500,294500,0
20250218,201600,23469946000,294500,294500,294500,294500,935
20250218,201500,23469946000,294500,294500,294500,294500,0
20250218,201400,23469946000,294500,294500,294500,294500,0
20250218,201300,23469946000,294500,294500,294500,294500,0
20250218,201200,23469946000,294500,294500,294500,294500,0
20250218,201100,23469946000,294500,294500,294500,294500,0
20250218,201000,23469946000,294500,294500,294500,294500,0
20250218,200900,23469946000,294500,294500,294500,294500,0
20250218,200800,23469946000,294500,294500,294500,294500,0
20250218,200700,23469946000,294500,294500,294500,294500,0
20250218,200600,23469946000,294500,294500,294500,294500,0
20250218,200500,23469946000,294500,294500,294500,294500,0
20250218,200400,23469946000,294500,294500,294500,294500,0
20250218,200300,23469946000,294500,294500,294500,294500,0
20250218,200200,23469946000,294500,294500,294500,294500,0
20250218,200100,23469946000,294500,294500,294500,294500,0
20250218,200000,23469946000,294500,294500,294500,294500,0
20250218,195900,23469946000,294500,294500,294500,294500,0
20250218,195800,23469946000,294500,294500,294500,294500,0
20250218,195700,23469946000,294500,294500,294500,294500,0
20250218,195600,23469946000,294500,294500,294500,294500,0
20250218,195500,23469946000,294500,294500,294500,294500,0
20250218,195400,23469946000,294500,294500,294500,294500,0
20250218,195300,23469946000,294500,294500,294500,294500,0
20250218,195200,23469946000,294500,294500,294500,294500,0
20250218,195100,23469946000,294500,294500,294500,294500,0
20250218,195000,23469946000,294500,294500,294500,294500,0
20250218,194900,23469946000,294500,294500,294500,294500,0
20250218,194800,23469946000,294500,294500,294500,294500,0
20250218,194700,23469946000,294500,294500,294500,294500,0
20250218,194600,23469946000,294500,294500,294500,294500,935
20250218,194500,23469946000,294500,294500,294500,294500,0
20250218,194400,23469946000,294500,294500,294500,294500,0
20250218,194300,23469946000,294500,294500,294500,294500,0
20250218,194200,23469946000,294500,294500,294500,294500,0
20250218,194100,23469946000,294500,294500,294500,294500,0
20250218,194000,23469946000,294500,294500,294500,294500,0
20250218,193900,23469946000,294500,294500,294500,294500,0
20250218,193800,23469946000,294500,294500,294500,294500,0
20250218,193700,23469946000,294500,294500,294500,294500,0
20250218,193600,23469946000,294500,294500,294500,294500,0
20250218,193500,23469946000,294500,294500,294500,294500,0
20250218,193400,23469946000,294500,294500,294500,294500,0
20250218,193300,23469946000,294500,294500,294500,294500,0
20250218,193200,23469946000,294500,294500,294500,294500,0
20250218,193100,23469946000,294500,294500,294500,294500,0
20250218,193000,23469946000,294500,294500,294500,294500,0
20250218,192900,23469946000,294500,294500,294500,294500,0
20250218,192800,23469946000,294500,294500,294500,294500,0
20250218,192700,23469946000,294500,294500,294500,294500,0
20250218,192600,23469946000,294500,294500,294500,294500,0
20250218,192500,23469946000,294500,294500,294500,294500,0
20250218,192400,23469946000,294500,294500,294500,294500,0
20250218,192300,23469946000,294500,294500,294500,294500,0
20250218,192200,23469946000,294500,294500,294500,294500,0
20250218,192100,23469946000,294500,294500,294500,294500,0
20250218,192000,23469946000,294500,294500,294500,294500,0
20250218,191900,23469946000,294500,294500,294500,294500,0
20250218,191800,23469946000,294500,294500,294500,294500,0
20250218,191700,23469946000,294500,294500,294500,294500,0
20250218,191600,23469946000,294500,294500,294500,294500,935
20250218,191500,23469946000,294500,294500,294500,294500,0
20250218,191400,23469946000,294500,294500,294500,294500,0
20250218,191300,23469946000,294500,294500,294500,294500,0
20250218,191200,23469946000,294500,294500,294500,294500,0
20250218,191100,23469946000,294500,294500,294500,294500,0
20250218,191000,23469946000,294500,294500,294500,294500,0
20250218,190900,23469946000,294500,294500,294500,294500,0
20250218,190800,23469946000,294500,294500,294500,294500,0
20250218,190700,23469946000,294500,294500,294500,294500,0
20250218,190600,23469946000,294500,294500,294500,294500,0
20250218,190500,23469946000,294500,294500,294500,294500,0
20250218,190400,23469946000,294500,294500,294500,294500,0
20250218,190300,23469946000,294500,294500,294500,294500,0
20250218,190200,23469946000,294500,294500,294500,294500,0
20250218,190100,23469946000,294500,294500,294500,294500,0
20250218,190000,23469946000,294500,294500,294500,294500,0
20250218,185900,23469946000,294500,294500,294500,294500,0
20250218,185800,23469946000,294500,294500,294500,294500,0
20250218,185700,23469946000,294500,294500,294500,294500,0
20250218,185600,23469946000,294500,294500,294500,294500,0
20250218,185500,23469946000,294500,294500,294500,294500,0
20250218,185400,23469946000,294500,294500,294500,294500,0
20250218,185300,23469946000,294500,294500,294500,294500,0
20250218,185200,23469946000,294500,294500,294500,294500,0
20250218,185100,23469946000,294500,294500,294500,294500,0
20250218,185000,23469946000,294500,294500,294500,294500,0
20250218,184900,23469946000,294500,294500,294500,294500,0
20250218,184800,23469946000,294500,294500,294500,294500,0
20250218,184700,23469946000,294500,294500,294500,294500,0
20250218,184600,23469946000,294500,294500,294500,294500,935
20250218,184500,23469946000,294500,294500,294500,294500,0
20250218,184400,23469946000,294500,294500,294500,294500,0
20250218,184300,23469946000,294500,294500,294500,294500,0
20250218,184200,23469946000,294500,294500,294500,294500,0
20250218,184100,23469946000,294500,294500,294500,294500,0
20250218,184000,23469946000,294500,294500,294500,294500,0
20250218,183900,23469946000,294500,294500,294500,294500,0
20250218,183800,23469946000,294500,294500,294500,294500,0
20250218,183700,23469946000,294500,294500,294500,294500,0
20250218,183600,23469946000,294500,294500,294500,294500,0
20250218,183500,23469946000,294500,294500,294500,294500,0
20250218,183400,23469946000,294500,294500,294500,294500,0
20250218,183300,23469946000,294500,294500,294500,294500,0
20250218,183200,23469946000,294500,294500,294500,294500,0
20250218,183100,23469946000,294500,294500,294500,294500,0
20250218,183000,23469946000,294500,294500,294500,294500,0
20250218,182900,23469946000,294500,294500,294500,294500,0
20250218,182800,23469946000,294500,294500,294500,294500,0
20250218,182700,23469946000,294500,294500,294500,294500,0
20250218,182600,23469946000,294500,294500,294500,294500,0
20250218,182500,23469946000,294500,294500,294500,294500,0
20250218,182400,23469946000,294500,294500,294500,294500,0
20250218,182300,23469946000,294500,294500,294500,294500,0
20250218,182200,23469946000,294500,294500,294500,294500,0
20250218,182100,23469946000,294500,294500,294500,294500,0
20250218,182000,23469946000,294500,294500,294500,294500,0
20250218,181900,23469946000,294500,294500,294500,294500,0
20250218,181800,23469946000,294500,294500,294500,294500,0
20250218,181700,23469946000,294500,294500,294500,294500,0
20250218,181600,23469946000,294500,294500,294500,294500,935
20250218,181500,23469946000,294500,294500,294500,294500,0
20250218,181400,23469946000,294500,294500,294500,294500,0
20250218,181300,23469946000,294500,294500,294500,294500,0
20250218,181200,23469946000,294500,294500,294500,294500,0
20250218,181100,23469946000,294500,294500,294500,294500,0
20250218,181000,23469946000,294500,294500,294500,294500,0
20250218,180900,23469946000,294500,294500,294500,294500,0
20250218,180800,23469946000,294500,294500,294500,294500,0
20250218,180700,23469946000,294500,294500,294500,294500,0
20250218,180600,23469946000,294500,294500,294500,294500,0
20250218,180500,23469946000,294500,294500,294500,294500,0
20250218,180400,23469946000,294500,294500,294500,294500,0
20250218,180300,23469946000,294500,294500,294500,294500,0
20250218,180200,23469946000,294500,294500,294500,294500,0
20250218,180100,23469946000,294500,294500,294500,294500,0
20250218,180000,23469946000,294500,294500,294500,294500,0
20250218,175900,23469946000,294500,294500,294500,294500,0
20250218,175800,23469946000,294500,294500,294500,294500,0
20250218,175700,23469946000,294500,294500,294500,294500,0
20250218,175600,23469946000,294500,294500,294500,294500,0
20250218,175500,23469946000,294500,294500,294500,294500,0
20250218,175400,23469946000,294500,294500,294500,294500,0
20250218,175300,23469946000,294500,294500,294500,294500,0
20250218,175200,23469946000,294500,294500,294500,294500,0
20250218,175100,23469946000,294500,294500,294500,294500,0
20250218,175000,23469946000,294500,294500,294500,294500,0
20250218,174900,23469946000,294500,294500,294500,294500,0
20250218,174800,23469946000,294500,294500,294500,294500,0
20250218,174700,23469946000,294500,294500,294500,294500,0
20250218,174600,23469946000,294500,294500,294500,294500,935
20250218,174500,23469946000,294500,294500,294500,294500,0
20250218,174400,23469946000,294500,294500,294500,294500,0
20250218,174300,23469946000,294500,294500,294500,294500,0
20250218,174200,23469946000,294500,294500,294500,294500,0
20250218,174100,23469946000,294500,294500,294500,294500,0
20250218,174000,23469946000,294500,294500,294500,294500,0
20250218,173900,23469946000,294500,294500,294500,294500,0
20250218,173800,23469946000,294500,294500,294500,294500,0
20250218,173700,23469946000,294500,294500,294500,294500,0
20250218,173600,23469946000,294500,294500,294500,294500,0
20250218,173500,23469946000,294500,294500,294500,294500,0
20250218,173400,23469946000,294500,294500,294500,294500,0
20250218,173300,23469946000,294500,294500,294500,294500,0
20250218,173200,23469946000,294500,294500,294500,294500,0
20250218,173100,23469946000,294500,294500,294500,294500,0
20250218,173000,23469946000,294500,294500,294500,294500,0
20250218,172900,23469946000,294500,294500,294500,294500,0
20250218,172800,23469946000,294500,294500,294500,294500,0
20250218,172700,23469946000,294500,294500,294500,294500,0
20250218,172600,23469946000,294500,294500,294500,294500,0
20250218,172500,23469946000,294500,294500,294500,294500,0
20250218,172400,23469946000,294500,294500,294500,294500,0
20250218,172300,23469946000,294500,294500,294500,294500,0
20250218,172200,23469946000,294500,294500,294500,294500,0
20250218,172100,23469946000,294500,294500,294500,294500,0
20250218,172000,23469946000,294500,294500,294500,294500,0
20250218,171900,23469946000,294500,294500,294500,294500,0
20250218,171800,23469946000,294500,294500,294500,294500,0
20250218,171700,23469946000,294500,294500,294500,294500,0
20250218,171600,23469946000,294500,294500,294500,294500,935
20250218,171500,23469946000,294500,294500,294500,294500,0
20250218,171400,23469946000,294500,294500,294500,294500,0
20250218,171300,23469946000,294500,294500,294500,294500,0
20250218,171200,23469946000,294500,294500,294500,294500,0
20250218,171100,23469946000,294500,294500,294500,294500,0
20250218,171000,23469946000,294500,294500,294500,294500,0
20250218,170900,23469946000,294500,294500,294500,294500,0
20250218,170800,23469946000,294500,294500,294500,294500,0
20250218,170700,23469946000,294500,294500,294500,294500,0
20250218,170600,23469946000,294500,294500,294500,294500,0
20250218,170500,23469946000,294500,294500,294500,294500,0
20250218,170400,23469946000,294500,294500,294500,294500,0
20250218,170300,23469946000,294500,294500,294500,294500,0
20250218,170200,23469946000,294500,294500,294500,294500,0
20250218,170100,23469946000,294500,294500,294500,294500,0
20250218,170000,23469946000,294500,294500,294500,294500,0
20250218,165900,23469946000,294500,294500,294500,294500,0
20250218,165800,23469946000,294500,294500,294500,294500,0
20250218,165700,23469946000,294500,294500,294500,294500,0
20250218,165600,23469946000,294500,294500,294500,294500,0
20250218,165500,23469946000,294500,294500,294500,294500,0
20250218,165400,23469946000,294500,294500,294500,294500,0
20250218,165300,23469946000,294500,294500,294500,294500,0
20250218,165200,23469946000,294500,294500,294500,294500,0
20250218,165100,23469946000,294500,294500,294500,294500,0
20250218,165000,23469946000,294500,294500,294500,294500,0
20250218,164900,23469946000,294500,294500,294500,294500,0
20250218,164800,23469946000,294500,294500,294500,294500,0
20250218,164700,23469946000,294500,294500,294500,294500,0
20250218,164600,23469946000,294500,294500,294500,294500,935
20250218,164500,23469946000,294500,294500,294500,294500,0
20250218,164400,23469946000,294500,294500,294500,294500,0
20250218,164300,23469946000,294500,294500,294500,294500,0
20250218,164200,23469946000,294500,294500,294500,294500,0
20250218,164100,23469946000,294500,294500,294500,294500,0
20250218,164000,23469946000,294500,294500,294500,294500,0
20250218,163900,23469946000,294500,294500,294500,294500,0
20250218,163800,23469946000,294500,294500,294500,294500,0
20250218,163700,23469946000,294500,294500,294500,294500,0
20250218,163600,23469946000,294500,294500,294500,294500,0
20250218,163500,23469946000,294500,294500,294500,294500,0
20250218,163400,23469946000,294500,294500,294500,294500,0
20250218,163300,23469946000,294500,294500,294500,294500,0
20250218,163200,23469946000,294500,294500,294500,294500,0
20250218,163100,23469946000,294500,294500,294500,294500,0
20250218,163000,23469946000,294500,294500,294500,294500,0
20250218,162900,23469946000,294500,294500,294500,294500,0
20250218,162800,23469946000,294500,294500,294500,294500,0
20250218,162700,23469946000,294500,294500,294500,294500,0
20250218,162600,23469946000,294500,294500,294500,294500,0
20250218,162500,23469946000,294500,294500,294500,294500,0
20250218,162400,23469946000,294500,294500,294500,294500,0
20250218,162300,23469946000,294500,294500,294500,294500,0
20250218,162200,23469946000,294500,294500,294500,294500,0
20250218,162100,23469946000,294500,294500,294500,294500,0
20250218,162000,23469946000,294500,294500,294500,294500,0
20250218,161900,23469946000,294500,294500,294500,294500,0
20250218,161800,23469946000,294500,294500,294500,294500,0
20250218,161700,23469946000,294500,294500,294500,294500,0
20250218,161600,23469946000,294500,294500,294500,294500,935
20250218,161500,23469946000,294500,294500,294500,294500,0
20250218,161400,23469946000,294500,294500,294500,294500,0
20250218,161300,23469946000,294500,294500,294500,294500,0
20250218,161200,23469946000,294500,294500,294500,294500,0
20250218,161100,23469946000,294500,294500,294500,294500,0
20250218,161000,23469946000,294500,294500,294500,294500,0
20250218,160900,23469946000,294500,294500,294500,294500,0
20250218,160800,23469946000,294500,294500,294500,294500,0
20250218,160700,23469946000,294500,294500,294500,294500,0
20250218,160600,23469946000,294500,294500,294500,294500,0
20250218,160500,23469946000,294500,294500,294500,294500,0
20250218,160400,23469946000,294500,294500,294500,294500,0
20250218,160300,23469946000,294500,294500,294500,294500,0
20250218,160200,23469946000,294500,294500,294500,294500,0
20250218,160100,23469946000,294500,294500,294500,294500,0
20250218,160000,23469946000,294500,294500,294500,294500,0
20250218,155900,23469946000,294500,294500,294500,294500,0
20250218,155800,23469946000,294500,294500,294500,294500,0
20250218,155700,23469946000,294500,294500,294500,294500,0
20250218,155600,23469946000,294500,294500,294500,294500,0
20250218,155500,23469946000,294500,294500,294500,294500,0
20250218,155400,23469946000,294500,294500,294500,294500,0
20250218,155300,23469946000,294500,294500,294500,294500,0
20250218,155200,23469946000,294500,294500,294500,294500,0
20250218,155100,23469946000,294500,294500,294500,294500,0
20250218,155000,23469946000,294500,294500,294500,294500,0
20250218,154900,23469946000,294500,294500,294500,294500,0
20250218,154800,23469946000,294500,294500,294500,294500,0
20250218,154700,23469946000,294500,294500,294500,294500,0
20250218,154600,23469946000,294500,294500,294500,294500,935
20250218,154500,23469946000,294500,294500,294500,294500,0
20250218,154400,23469946000,294500,294500,294500,294500,0
20250218,154300,23469946000,294500,294500,294500,294500,0
20250218,154200,23469946000,294500,294500,294500,294500,0
20250218,154100,23469946000,294500,294500,294500,294500,0
20250218,154000,23469946000,294500,294500,294500,294500,0
20250218,153900,23469946000,294500,294500,294500,294500,0
20250218,153800,23469946000,294500,294500,294500,294500,0
20250218,153700,23469946000,294500,294500,294500,294500,0
20250218,153600,23469946000,294500,294500,294500,294500,0
20250218,153500,23469946000,294500,294500,294500,294500,0
20250218,153400,23469946000,294500,294500,294500,294500,0
20250218,153300,23469946000,294500,294500,294500,294500,0
20250218,153200,23469946000,294500,294500,294500,294500,0
20250218,153100,23469946000,294500,294500,294500,294500,0
20250218,153000,23469946000,294500,294500,294500,294500,935
20250218,152900,23194588500,293000,293000,293000,293000,0
20250218,152800,23194588500,293000,293000,293000,293000,0
20250218,152700,23194588500,293000,293000,293000,293000,0
20250218,152600,23194588500,293000,293000,293000,293000,0
20250218,152500,23194588500,293000,293000,293000,293000,0
20250218,152400,23194588500,293000,293000,293000,293000,0
20250218,152300,23194588500,293000,293000,293000,293000,0
20250218,152200,23194588500,293000,293000,293000,293000,0
20250218,152100,23194588500,293000,293000,293000,293000,0
20250218,152000,23194588500,293000,293000,293000,293000,0
20250218,151900,23194588500,293000,294000,294500,293000,895
20250218,151800,22931504500,294500,294000,295000,294000,119
20250218,151700,22896433500,294000,295000,295000,294000,137
20250218,151600,22856072500,295000,294000,295000,294000,347
20250218,151500,22753879500,294000,294500,295000,294000,267
20250218,151400,22675215500,294500,294500,294500,294000,71
20250218,151300,22654314000,294000,293500,294500,293500,188
20250218,151200,22599032000,293500,294000,294500,293000,195
20250218,151100,22541685500,293500,293000,294000,293000,353
20250218,151000,22438061000,293500,292500,294000,292500,246
20250218,150900,22365964000,293500,293500,294000,292500,575
20250218,150800,22197386500,293500,293500,293500,292500,256
20250218,150700,22122365000,293000,293000,293500,292500,505
20250218,150600,21974296000,293000,293500,293500,293000,315
20250218,150500,21881942500,293000,293500,293500,293000,692
20250218,150400,21679107000,293000,293500,293500,293000,214
20250218,150300,21616370500,293500,293000,294500,293000,290
20250218,150200,21531262500,293000,293500,294000,293000,242
20250218,150100,21460272000,294000,294000,294500,293000,223
20250218,150000,21394762000,294500,294000,294500,293500,324
20250218,145900,21299563000,294500,294000,294500,293500,311
20250218,145800,21208210500,294000,294000,295000,293500,336
20250218,145700,21109377000,293500,293500,294500,293500,213
20250218,145600,21046749500,294000,294000,295000,294000,296
20250218,145500,20959665000,294000,294000,295000,293500,389
20250218,145400,20845152500,294500,294500,295000,294000,508
20250218,145300,20695504500,295000,295000,295500,294500,231
20250218,145200,20627390500,294500,295000,295500,294500,170
20250218,145100,20577241000,295500,294500,295500,294500,194
20250218,145000,20520001000,295000,294000,295000,294000,159
20250218,144900,20473127500,295000,294500,295000,294000,207
20250218,144800,20412137500,295000,295000,295500,294500,158
20250218,144700,20365544000,295500,295000,295500,294500,264
20250218,144600,20287674000,294500,294500,295000,294500,189
20250218,144500,20231969000,294500,294500,295000,294000,259
20250218,144400,20155658500,295000,294500,295000,294000,126
20250218,144300,20118525500,294500,295000,295000,294500,284
20250218,144200,20034843500,294500,294500,295500,294500,248
20250218,144100,19961688000,295000,295000,295500,294500,140
20250218,144000,19920405500,295000,295000,295500,294500,189
20250218,143900,19864673000,295000,295000,296000,294500,182
20250218,143800,19810939000,295000,295000,295500,294500,215
20250218,143700,19747558500,295000,295000,295500,294500,131
20250218,143600,19708920000,295000,296000,296000,294500,266
20250218,143500,19630303500,295500,295000,296000,295000,198
20250218,143400,19571764000,295500,295000,296000,295000,258
20250218,143300,19495583500,295500,295000,296000,295000,249
20250218,143200,19422036000,296000,296000,296000,295000,237
20250218,143100,19351924500,296000,295500,296000,295000,237
20250218,143000,19281875000,295000,296000,296000,295000,270
20250218,142900,19202045000,295500,295000,296000,295000,239
20250218,142800,19131392000,295500,295500,296000,295000,140
20250218,142700,19090031000,296000,296000,296000,295000,187
20250218,142600,19034760000,295500,296000,296500,295500,416
20250218,142500,18911691500,296500,296000,296500,295500,148
20250218,142400,18867837000,296000,296000,296500,295500,401
20250218,142300,18749103000,296500,296500,297000,296000,378
20250218,142200,18636951000,296500,296000,297000,296000,111
20250218,142100,18604007500,296000,296500,297000,296000,562
20250218,142000,18437241000,296000,296500,297000,295500,439
20250218,141900,18307166000,296000,296500,296500,296000,239
20250218,141800,18236317500,296500,296500,296500,296000,235
20250218,141700,18166658000,296500,296000,296500,295500,197
20250218,141600,18108295500,296000,296500,296500,295500,359
20250218,141500,18002030500,296500,296000,296500,295500,678
20250218,141400,17801372000,296000,295000,296000,295000,520
20250218,141300,17647667500,295500,296000,296000,295000,158
20250218,141200,17600992500,296000,295500,296000,295000,242
20250218,141100,17529469500,295500,295500,295500,295000,305
20250218,141000,17439395000,295500,295000,295500,295000,286
20250218,140900,17354902000,295500,295000,295500,294500,296
20250218,140800,17267480000,295000,295500,295500,294500,325
20250218,140700,17171571500,295000,295000,295500,294500,231
20250218,140600,17103381500,295500,295000,295500,294500,164
20250218,140500,17054957000,295500,295000,295500,294500,133
20250218,140400,17015691000,295500,295000,295500,294500,310
20250218,140300,16924198000,295000,295000,295500,294500,182
20250218,140200,16870496500,295000,295000,295500,294500,153
20250218,140100,16825330500,295500,295500,295500,294500,140
20250218,140000,16783998000,295000,294500,295500,294500,277
20250218,135900,16702270500,295000,295500,295500,294500,116
20250218,135800,16668017500,295000,295000,295500,294500,268
20250218,135700,16588989000,295000,294500,295500,294500,170
20250218,135600,16538805500,295000,295000,295000,294500,151
20250218,135500,16494265500,295000,294500,295000,294500,145
20250218,135400,16451507000,295000,295000,295500,294500,287
20250218,135300,16366781000,295500,295500,295500,295000,143
20250218,135200,16324556500,295000,295000,295500,294500,206
20250218,135100,16263785000,295000,295000,295500,294500,245
20250218,135000,16191510500,295000,294500,296000,294500,2720
20250218,134900,15388928000,294500,294500,295000,294500,1038
20250218,134800,15083208000,294000,293500,294500,293500,208
20250218,134700,15022058000,293500,294000,294000,293500,191
20250218,134600,14965919500,294000,293500,294000,293500,111
20250218,134500,14933306000,293500,293500,294000,292500,197
20250218,134400,14875522000,293500,294000,294000,293000,121
20250218,134300,14839965000,293500,293500,294000,293500,121
20250218,134200,14804423000,293500,293500,294000,292500,455
20250218,134100,14670979000,293000,293000,293500,292500,208
20250218,134000,14609990000,293500,294000,294000,293500,273
20250218,133900,14529841500,293500,294000,294000,293500,178
20250218,133800,14477518000,294000,294000,294000,293500,119
20250218,133700,14442549000,294000,294000,294000,293500,120
20250218,133600,14407284000,294000,292500,294000,292500,805
20250218,133500,14171196500,293000,292500,293000,292500,165
20250218,133400,14122898500,292500,292000,292500,291500,683
20250218,133300,13923333500,292000,291500,292000,291000,95
20250218,133200,13895623000,291500,291500,292000,291000,255
20250218,133100,13821293000,291000,291500,291500,291000,104
20250218,133000,13790993000,291500,291500,291500,291000,114
20250218,132900,13757773500,291500,291500,291500,291000,89
20250218,132800,13731843000,291500,291500,291500,291000,57
20250218,132700,13715241500,291500,291000,291500,291000,75
20250218,132600,13693381000,291500,292000,292000,291000,140
20250218,132500,13652619500,292000,292000,292000,291000,150
20250218,132400,13608892500,292000,291500,292000,291000,105
20250218,132300,13578276000,291500,292000,292000,291000,104
20250218,132200,13547971500,292000,291500,292000,291000,121
20250218,132100,13512700000,291000,291000,292000,291000,107
20250218,132000,13481529500,291000,291500,292000,291000,81
20250218,131900,13457936000,291500,291000,292000,291000,65
20250218,131800,13438983500,291000,291500,292000,291000,55
20250218,131700,13422955500,292000,291500,292000,291000,69
20250218,131600,13402854000,291500,291500,292000,291000,92
20250218,131500,13376018000,291000,292000,292000,291000,45
20250218,131400,13362906000,292000,291500,292000,291000,71
20250218,131300,13342223000,291000,292000,292000,291000,269
20250218,131200,13263880000,292000,291500,292000,291500,78
20250218,131100,13241120000,292000,291500,292000,291000,86
20250218,131000,13216028000,292000,292000,292000,291500,32
20250218,130900,13206692000,291500,291500,291500,291000,90
20250218,130800,13180469000,291500,292000,292000,291000,62
20250218,130700,13162396500,291500,291500,292000,291000,65
20250218,130600,13143447500,291000,291000,292000,291000,55
20250218,130500,13127422000,291500,291500,292000,291000,35
20250218,130400,13117226000,291500,292000,292000,291500,102
20250218,130300,13087475000,292000,292000,292000,291500,90
20250218,130200,13061205000,291500,292000,292000,291500,56
20250218,130100,13044873500,292000,292000,292000,291500,79
20250218,130000,13021833000,292000,291500,292000,291500,71
20250218,125900,13001111500,292000,292000,292000,291500,86
20250218,125800,12976017500,292000,292000,292000,291500,50
20250218,125700,12961430000,291500,292000,292000,291500,93
20250218,125600,12934293500,292000,291500,292000,291500,64
20250218,125500,12915620000,291500,292000,292000,291500,36
20250218,125400,12905119500,292000,292000,292000,291500,70
20250218,125300,12884691000,291500,291500,292000,291000,115
20250218,125200,12851157500,291500,291500,291500,291000,64
20250218,125100,12832507500,292000,292000,292000,291500,72
20250218,125000,12811491000,292000,291500,292000,291000,80
20250218,124900,12788178000,291500,291000,291500,291000,37
20250218,124800,12777404500,291500,291500,291500,291000,70
20250218,124700,12757006500,291500,291500,291500,291000,132
20250218,124600,12718560000,291000,291500,291500,291000,50
20250218,124500,12703989500,291500,291500,291500,291000,47
20250218,124400,12690299500,291000,291000,291500,291000,97
20250218,124300,12662039500,291500,291500,291500,291000,35
20250218,124200,12651841500,291500,291500,291500,291000,93
20250218,124100,12624758500,291000,291500,291500,291000,50
20250218,124000,12610192500,291500,291500,291500,291000,79
20250218,123900,12587176500,291000,291500,291500,291000,77
20250218,123800,12564739000,291500,291500,291500,291000,52
20250218,123700,12549593500,291500,291500,291500,291000,105
20250218,123600,12518999500,291000,291500,291500,291000,82
20250218,123500,12495121000,291500,291000,291500,291000,94
20250218,123400,12467741000,291500,291500,291500,291000,132
20250218,123300,12429275500,291500,292000,292000,291000,214
20250218,123200,12366903000,291500,292000,292000,291500,53
20250218,123100,12351436000,292000,291500,292000,291500,111
20250218,123000,12319041500,292000,292000,292000,291500,55
20250218,122900,12302997500,292000,292000,292000,291500,60
20250218,122800,12285489000,292000,292000,292000,291500,68
20250218,122700,12265649000,291500,292000,292000,291500,63
20250218,122600,12247265500,291500,291500,291500,291000,133
20250218,122500,12208510000,291000,291500,291500,291000,68
20250218,122400,12188700500,291500,291000,291500,291000,137
20250218,122300,12148786500,291500,291500,291500,291000,412
20250218,122200,12028844000,291500,291500,291500,291000,38
20250218,122100,12017776500,291500,291500,291500,291000,69
20250218,122000,11997666000,291500,291500,291500,291000,60
20250218,121900,11980198500,291500,290500,291500,289500,165
20250218,121800,11932233500,290500,290500,291000,290500,67
20250218,121700,11912752000,290500,291000,291000,290000,585
20250218,121600,11742964500,291000,290500,291000,290000,43
20250218,121500,11730482000,291000,290000,291000,290000,99
20250218,121400,11701694500,290000,290500,290500,290000,76
20250218,121300,11679631000,290500,290500,290500,290000,41
20250218,121200,11667733500,290500,290500,290500,290000,90
20250218,121100,11641598500,290000,290000,291000,290000,76
20250218,121000,11619525000,290500,290500,290500,290000,38
20250218,120900,11608489000,290500,290500,290500,290000,81
20250218,120800,11584989500,290500,290500,290500,290000,86
20250218,120700,11560023000,290500,291000,291000,290000,46
20250218,120600,11546647500,291000,290000,291000,290000,96
20250218,120500,11518753000,290500,291000,291000,290000,138
20250218,120400,11478647500,291000,291000,291000,290500,48
20250218,120300,11464683500,291000,291000,291000,290500,50
20250218,120200,11450138500,290500,291000,291000,290500,104
20250218,120100,11419893500,290500,290500,291000,290000,151
20250218,120000,11376038500,290500,290000,290500,290000,77
20250218,115900,11353681000,290500,290500,290500,290000,58
20250218,115800,11336842000,290000,290500,290500,290000,104
20250218,115700,11306665000,290500,290000,290500,290000,45
20250218,115600,11293605000,290500,290500,290500,290000,70
20250218,115500,11273278500,290500,290500,290500,290000,83
20250218,115400,11249193500,290500,290500,290500,290000,81
20250218,115300,11225682000,290500,290500,290500,290000,36
20250218,115200,11215233000,290500,290500,290500,290000,113
20250218,115100,11182424500,290500,290500,290500,290000,66
20250218,115000,11163265500,290500,290000,291000,290000,49
20250218,114900,11149040000,290000,290500,291000,290000,83
20250218,114800,11124901500,291000,290500,291000,290000,73
20250218,114700,11103693500,290500,290500,290500,290000,69
20250218,114600,11083672000,290500,291000,291000,290000,81
20250218,114500,11060115000,291000,290500,291000,290000,71
20250218,114400,11039478500,290500,290000,290500,289500,79
20250218,114300,11016565500,290500,290000,290500,289500,326
20250218,114200,10921983500,290000,289500,290000,289500,76
20250218,114100,10899974500,290000,290000,290000,289500,63
20250218,114000,10881721000,290000,290000,290000,289500,59
20250218,113900,10864629500,290000,290000,290000,289500,59
20250218,113800,10847526000,290000,290000,290000,289500,63
20250218,113700,10829279000,290000,290000,290000,289500,69
20250218,113600,10809289000,289500,290000,290000,289500,74
20250218,113500,10787839500,290000,290000,290000,289500,109
20250218,113400,10756255500,290000,290000,290000,289500,140
20250218,113300,10715682500,290000,290000,290000,289000,118
20250218,113200,10681497500,289500,290500,290500,289000,64
20250218,113100,10662952000,290500,290000,290500,289500,112
20250218,113000,10630481500,290500,290500,291000,290000,78
20250218,112900,10607815500,290500,290000,291000,289000,114
20250218,112800,10574740500,290500,290500,290500,290000,34
20250218,112700,10564871500,290000,290000,290500,290000,68
20250218,112600,10545134500,290500,290000,290500,290000,109
20250218,112500,10513501500,290500,290000,290500,289500,86
20250218,112400,10488552000,290000,290000,290000,289000,435
20250218,112300,10362571000,290000,290000,290000,289500,217
20250218,112200,10299738000,290000,290000,291000,290000,335
20250218,112100,10202573500,290500,291000,291000,290000,222
20250218,112000,10138142000,290500,290500,291000,290000,142
20250218,111900,10096900500,290500,290000,290500,290000,266
20250218,111800,10019671500,290000,290500,291000,290000,257
20250218,111700,9945016000,291000,291000,291500,290500,108
20250218,111600,9913591500,291000,291000,291500,291000,185
20250218,111500,9859748500,291500,291000,291500,291000,150
20250218,111400,9816054500,291500,291000,291500,291000,138
20250218,111300,9775869500,291000,291500,292000,291000,214
20250218,111200,9713504000,291500,291500,291500,291000,102
20250218,111100,9683798500,291500,291000,292500,291000,128
20250218,111000,9646465000,291500,292000,292500,291000,439
20250218,110900,9518484500,292500,292500,292500,292000,133
20250218,110800,9479632500,292500,292000,292500,291500,115
20250218,110700,9446050000,292000,292000,292500,292000,108
20250218,110600,9414489500,292500,292000,292500,291500,160
20250218,110500,9367777000,292000,292500,293000,292000,118
20250218,110400,9333261000,292000,292500,293000,292000,97
20250218,110300,9304885000,292500,292500,293000,292000,174
20250218,110200,9253991000,292500,292500,292500,292000,216
20250218,110100,9190844500,292500,293000,293000,291500,120
20250218,110000,9155785000,293000,292000,293000,291500,243
20250218,105900,9084731000,292500,292000,292500,291500,153
20250218,105800,9040075000,292000,292500,292500,292000,174
20250218,105700,8989218000,292500,291500,292500,291500,261
20250218,105600,8913081500,292000,292000,292000,291000,69
20250218,105500,8892952500,292000,292000,292000,291000,130
20250218,105400,8855049500,292000,291500,292500,291000,217
20250218,105300,8791752500,291500,292500,292500,291000,953
20250218,105200,8513583000,292000,293000,293500,292000,449
20250218,105100,8382155500,292500,293500,293500,292500,163
20250218,105000,8334370500,293500,293500,293500,293000,67
20250218,104900,8314722500,293500,293500,294000,293000,116
20250218,104800,8280666500,294000,293000,294000,292500,392
20250218,104700,8165686500,292500,293000,293000,292000,109
20250218,104600,8133780000,293000,293000,293000,292000,186
20250218,104500,8079317000,293000,293000,293500,292000,407
20250218,104400,7960139500,293500,294000,294000,293000,322
20250218,104300,7865624500,293500,293000,293500,293000,611
20250218,104200,7686351000,293500,292000,293500,291500,736
20250218,104100,7470954000,292000,292500,292500,291000,1324
20250218,104000,7084354500,292500,293000,293000,292500,192
20250218,103900,7028152000,292500,293000,293000,292500,145
20250218,103800,6985684500,292500,292500,293000,292000,788
20250218,103700,6755194500,293000,293000,293000,292500,603
20250218,103600,6578573500,293000,292000,293000,292000,537
20250218,103500,6421383500,292000,292500,292500,291500,935
20250218,103400,6148085500,292000,292000,292000,291500,557
20250218,103300,5985458000,292000,292000,292000,291500,86
20250218,103200,5960369000,292000,291500,292000,291000,947
20250218,103100,5684306500,291500,291000,291500,291000,177
20250218,103000,5632732000,291500,291500,291500,291000,82
20250218,102900,5608849500,291000,291000,291500,290500,202
20250218,102800,5550072500,291000,291000,291500,290000,208
20250218,102700,5489555000,291000,289000,291500,289000,1264
20250218,102600,5122361000,289500,288500,289500,288500,92
20250218,102500,5095746500,289000,288500,289500,288000,910
20250218,102400,4832601000,288000,288000,288500,288000,108
20250218,102300,4801455000,288500,288500,288500,288000,78
20250218,102200,4778982000,288500,288000,288500,287500,62
20250218,102100,4761106500,288000,287500,288500,287500,80
20250218,102000,4738039000,287500,288000,288000,287500,33
20250218,101900,4728545500,288000,288000,288500,287500,150
20250218,101800,4685374500,287500,288500,289000,287500,182
20250218,101700,4632902000,288500,288000,288500,288000,76
20250218,101600,4610991000,288000,288000,288500,287500,49
20250218,101500,4596870000,288000,287000,288000,287000,275
20250218,101400,4517772000,287500,287000,287500,286000,561
20250218,101300,4357029500,287000,287000,287000,286500,105
20250218,101200,4326899500,286500,286500,287000,286500,81
20250218,101100,4303681500,286500,287000,287000,286500,113
20250218,101000,4271303500,287000,287000,287000,286000,303
20250218,100900,4184508000,287000,287000,287000,286500,33
20250218,100800,4175045000,286500,287000,287000,286500,30
20250218,100700,4166448500,287000,286500,287000,286000,39
20250218,100600,4155277000,286500,287000,287500,286000,203
20250218,100500,4097021500,287000,286500,287000,286500,38
20250218,100400,4086126500,286500,287000,287000,286500,191
20250218,100300,4031375500,287500,287000,287500,286500,177
20250218,100200,3980556000,287000,286500,287000,286000,314
20250218,100100,3890518500,286500,286000,286500,285500,35
20250218,100000,3880524000,286000,286000,286500,286000,51
20250218,095900,3865922000,285500,286000,286500,285500,51
20250218,095800,3851336500,285500,286000,286000,285500,18
20250218,095700,3846194500,286000,285500,286000,285000,124
20250218,095600,3810783500,285000,285500,285500,285000,47
20250218,095500,3797377500,285000,285000,285500,285000,17
20250218,095400,3792531000,285000,285000,285500,285000,72
20250218,095300,3771991500,285000,285000,285500,285000,89
20250218,095200,3746619000,285000,285000,285000,284500,24
20250218,095100,3739780500,285000,285000,285000,284500,50
20250218,095000,3725552000,284500,285500,285500,284500,94
20250218,094900,3698785500,285500,285000,285500,284500,13
20250218,094800,3695077000,285000,285000,285500,285000,32
20250218,094700,3685954000,286000,285000,286000,285000,778
20250218,094600,3463890000,285000,285000,285500,285000,333
20250218,094500,3368919000,285500,285500,285500,285000,130
20250218,094400,3331857000,285500,285500,285500,285000,30
20250218,094300,3323302500,285500,285000,285500,285000,62
20250218,094200,3305610000,285500,286000,286000,285000,99
20250218,094100,3277333500,285500,286000,286000,285500,55
20250218,094000,3261611000,286000,287000,287000,286000,77
20250218,093900,3239578500,286000,287000,287000,286000,63
20250218,093800,3221528000,286500,285500,287000,285500,982
20250218,093700,2940925000,285000,285500,285500,285000,209
20250218,093600,2881334500,285500,285000,285500,285000,178
20250218,093500,2830578000,285000,286000,287000,285000,262
20250218,093400,2755776500,286500,286000,286500,286000,83
20250218,093300,2732029500,286500,286500,286500,286000,107
20250218,093200,2701412000,286500,287000,287000,286000,100
20250218,093100,2672756500,286500,287000,287000,286000,28
20250218,093000,2664730500,287000,286000,287000,286000,82
20250218,092900,2641240000,286000,287000,287000,286000,78
20250218,092800,2618893000,287000,287000,287000,286500,32
20250218,092700,2609709500,287000,286500,287000,286000,103
20250218,092600,2580201500,286500,287500,287500,286500,155
20250218,092500,2535731000,287500,287500,287500,287000,84
20250218,092400,2511607000,287500,287000,287500,286500,72
20250218,092300,2490938000,287000,285500,287000,285500,181
20250218,092200,2439040500,286000,285500,286500,285500,345
20250218,092100,2340457000,285500,285000,285500,284500,812
20250218,092000,2109131500,285000,286000,286000,285000,68
20250218,091900,2089712000,285500,285500,286000,285500,213
20250218,091800,2028896500,285500,286000,286000,285500,422
20250218,091700,1908247000,286000,286500,286500,286000,89
20250218,091600,1882775000,286500,286500,287000,286000,90
20250218,091500,1857017000,287000,287000,287500,286500,1124
20250218,091400,1534509500,287000,287500,288000,287000,122
20250218,091300,1499484000,288000,287500,289000,287000,302
20250218,091200,1412677500,289000,288500,289000,287500,323
20250218,091100,1319674000,288500,288000,288500,287500,94
20250218,091000,1292599000,288000,287000,288000,287000,270
20250218,090900,1215032000,287000,288000,288000,287000,86
20250218,090800,1190286500,288000,289500,290000,287000,780
20250218,090700,965491500,290500,291500,292000,289500,724
20250218,090600,755077000,291500,291000,291500,290000,566
20250218,090500,590281500,291000,289500,291000,288500,816
20250218,090400,353788500,289500,290500,290500,289000,267
20250218,090300,276383500,290500,289000,290500,289000,386
20250218,090200,164493500,288500,288000,288500,288000,223
20250218,090100,100206500,288500,287000,288500,287000,38
20250218,090000,89273500,287500,289500,289500,287500,299