KissMeData/267260/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,210300,179453162000,394000,394000,394000,394000,9669
20250218,210200,179453162000,394000,394000,394000,394000,0
20250218,210100,179453162000,394000,394000,394000,394000,0
20250218,210000,179453162000,394000,394000,394000,394000,0
20250218,205900,179453162000,394000,394000,394000,394000,0
20250218,205800,179453162000,394000,394000,394000,394000,0
20250218,205700,179453162000,394000,394000,394000,394000,0
20250218,205600,179453162000,394000,394000,394000,394000,0
20250218,205500,179453162000,394000,394000,394000,394000,0
20250218,205400,179453162000,394000,394000,394000,394000,0
20250218,205300,179453162000,394000,394000,394000,394000,0
20250218,205200,179453162000,394000,394000,394000,394000,0
20250218,205100,179453162000,394000,394000,394000,394000,0
20250218,205000,179453162000,394000,394000,394000,394000,0
20250218,204900,179453162000,394000,394000,394000,394000,0
20250218,204800,179453162000,394000,394000,394000,394000,0
20250218,204700,179453162000,394000,394000,394000,394000,0
20250218,204600,179453162000,394000,394000,394000,394000,0
20250218,204500,179453162000,394000,394000,394000,394000,0
20250218,204400,179453162000,394000,394000,394000,394000,0
20250218,204300,179453162000,394000,394000,394000,394000,0
20250218,204200,179453162000,394000,394000,394000,394000,0
20250218,204100,179453162000,394000,394000,394000,394000,0
20250218,204000,179453162000,394000,394000,394000,394000,0
20250218,203900,179453162000,394000,394000,394000,394000,0
20250218,203800,179453162000,394000,394000,394000,394000,0
20250218,203700,179453162000,394000,394000,394000,394000,0
20250218,203600,179453162000,394000,394000,394000,394000,0
20250218,203500,179453162000,394000,394000,394000,394000,0
20250218,203400,179453162000,394000,394000,394000,394000,0
20250218,203300,179453162000,394000,394000,394000,394000,9669
20250218,203200,179453162000,394000,394000,394000,394000,0
20250218,203100,179453162000,394000,394000,394000,394000,0
20250218,203000,179453162000,394000,394000,394000,394000,0
20250218,202900,179453162000,394000,394000,394000,394000,0
20250218,202800,179453162000,394000,394000,394000,394000,0
20250218,202700,179453162000,394000,394000,394000,394000,0
20250218,202600,179453162000,394000,394000,394000,394000,0
20250218,202500,179453162000,394000,394000,394000,394000,0
20250218,202400,179453162000,394000,394000,394000,394000,0
20250218,202300,179453162000,394000,394000,394000,394000,0
20250218,202200,179453162000,394000,394000,394000,394000,0
20250218,202100,179453162000,394000,394000,394000,394000,0
20250218,202000,179453162000,394000,394000,394000,394000,0
20250218,201900,179453162000,394000,394000,394000,394000,0
20250218,201800,179453162000,394000,394000,394000,394000,0
20250218,201700,179453162000,394000,394000,394000,394000,0
20250218,201600,179453162000,394000,394000,394000,394000,0
20250218,201500,179453162000,394000,394000,394000,394000,0
20250218,201400,179453162000,394000,394000,394000,394000,0
20250218,201300,179453162000,394000,394000,394000,394000,0
20250218,201200,179453162000,394000,394000,394000,394000,0
20250218,201100,179453162000,394000,394000,394000,394000,0
20250218,201000,179453162000,394000,394000,394000,394000,0
20250218,200900,179453162000,394000,394000,394000,394000,0
20250218,200800,179453162000,394000,394000,394000,394000,0
20250218,200700,179453162000,394000,394000,394000,394000,0
20250218,200600,179453162000,394000,394000,394000,394000,0
20250218,200500,179453162000,394000,394000,394000,394000,0
20250218,200400,179453162000,394000,394000,394000,394000,0
20250218,200300,179453162000,394000,394000,394000,394000,9669
20250218,200200,179453162000,394000,394000,394000,394000,0
20250218,200100,179453162000,394000,394000,394000,394000,0
20250218,200000,179453162000,394000,394000,394000,394000,0
20250218,195900,179453162000,394000,394000,394000,394000,0
20250218,195800,179453162000,394000,394000,394000,394000,0
20250218,195700,179453162000,394000,394000,394000,394000,0
20250218,195600,179453162000,394000,394000,394000,394000,0
20250218,195500,179453162000,394000,394000,394000,394000,0
20250218,195400,179453162000,394000,394000,394000,394000,0
20250218,195300,179453162000,394000,394000,394000,394000,0
20250218,195200,179453162000,394000,394000,394000,394000,0
20250218,195100,179453162000,394000,394000,394000,394000,0
20250218,195000,179453162000,394000,394000,394000,394000,0
20250218,194900,179453162000,394000,394000,394000,394000,0
20250218,194800,179453162000,394000,394000,394000,394000,0
20250218,194700,179453162000,394000,394000,394000,394000,0
20250218,194600,179453162000,394000,394000,394000,394000,0
20250218,194500,179453162000,394000,394000,394000,394000,0
20250218,194400,179453162000,394000,394000,394000,394000,0
20250218,194300,179453162000,394000,394000,394000,394000,0
20250218,194200,179453162000,394000,394000,394000,394000,0
20250218,194100,179453162000,394000,394000,394000,394000,0
20250218,194000,179453162000,394000,394000,394000,394000,0
20250218,193900,179453162000,394000,394000,394000,394000,0
20250218,193800,179453162000,394000,394000,394000,394000,0
20250218,193700,179453162000,394000,394000,394000,394000,0
20250218,193600,179453162000,394000,394000,394000,394000,0
20250218,193500,179453162000,394000,394000,394000,394000,0
20250218,193400,179453162000,394000,394000,394000,394000,0
20250218,193300,179453162000,394000,394000,394000,394000,9669
20250218,193200,179453162000,394000,394000,394000,394000,0
20250218,193100,179453162000,394000,394000,394000,394000,0
20250218,193000,179453162000,394000,394000,394000,394000,0
20250218,192900,179453162000,394000,394000,394000,394000,0
20250218,192800,179453162000,394000,394000,394000,394000,0
20250218,192700,179453162000,394000,394000,394000,394000,0
20250218,192600,179453162000,394000,394000,394000,394000,0
20250218,192500,179453162000,394000,394000,394000,394000,0
20250218,192400,179453162000,394000,394000,394000,394000,0
20250218,192300,179453162000,394000,394000,394000,394000,0
20250218,192200,179453162000,394000,394000,394000,394000,0
20250218,192100,179453162000,394000,394000,394000,394000,0
20250218,192000,179453162000,394000,394000,394000,394000,0
20250218,191900,179453162000,394000,394000,394000,394000,0
20250218,191800,179453162000,394000,394000,394000,394000,0
20250218,191700,179453162000,394000,394000,394000,394000,0
20250218,191600,179453162000,394000,394000,394000,394000,0
20250218,191500,179453162000,394000,394000,394000,394000,0
20250218,191400,179453162000,394000,394000,394000,394000,0
20250218,191300,179453162000,394000,394000,394000,394000,0
20250218,191200,179453162000,394000,394000,394000,394000,0
20250218,191100,179453162000,394000,394000,394000,394000,0
20250218,191000,179453162000,394000,394000,394000,394000,0
20250218,190900,179453162000,394000,394000,394000,394000,0
20250218,190800,179453162000,394000,394000,394000,394000,0
20250218,190700,179453162000,394000,394000,394000,394000,0
20250218,190600,179453162000,394000,394000,394000,394000,0
20250218,190500,179453162000,394000,394000,394000,394000,0
20250218,190400,179453162000,394000,394000,394000,394000,0
20250218,190300,179453162000,394000,394000,394000,394000,9669
20250218,190200,179453162000,394000,394000,394000,394000,0
20250218,190100,179453162000,394000,394000,394000,394000,0
20250218,190000,179453162000,394000,394000,394000,394000,0
20250218,185900,179453162000,394000,394000,394000,394000,0
20250218,185800,179453162000,394000,394000,394000,394000,0
20250218,185700,179453162000,394000,394000,394000,394000,0
20250218,185600,179453162000,394000,394000,394000,394000,0
20250218,185500,179453162000,394000,394000,394000,394000,0
20250218,185400,179453162000,394000,394000,394000,394000,0
20250218,185300,179453162000,394000,394000,394000,394000,0
20250218,185200,179453162000,394000,394000,394000,394000,0
20250218,185100,179453162000,394000,394000,394000,394000,0
20250218,185000,179453162000,394000,394000,394000,394000,0
20250218,184900,179453162000,394000,394000,394000,394000,0
20250218,184800,179453162000,394000,394000,394000,394000,0
20250218,184700,179453162000,394000,394000,394000,394000,0
20250218,184600,179453162000,394000,394000,394000,394000,0
20250218,184500,179453162000,394000,394000,394000,394000,0
20250218,184400,179453162000,394000,394000,394000,394000,0
20250218,184300,179453162000,394000,394000,394000,394000,0
20250218,184200,179453162000,394000,394000,394000,394000,0
20250218,184100,179453162000,394000,394000,394000,394000,0
20250218,184000,179453162000,394000,394000,394000,394000,0
20250218,183900,179453162000,394000,394000,394000,394000,0
20250218,183800,179453162000,394000,394000,394000,394000,0
20250218,183700,179453162000,394000,394000,394000,394000,0
20250218,183600,179453162000,394000,394000,394000,394000,0
20250218,183500,179453162000,394000,394000,394000,394000,0
20250218,183400,179453162000,394000,394000,394000,394000,0
20250218,183300,179453162000,394000,394000,394000,394000,9669
20250218,183200,179453162000,394000,394000,394000,394000,0
20250218,183100,179453162000,394000,394000,394000,394000,0
20250218,183000,179453162000,394000,394000,394000,394000,0
20250218,182900,179453162000,394000,394000,394000,394000,0
20250218,182800,179453162000,394000,394000,394000,394000,0
20250218,182700,179453162000,394000,394000,394000,394000,0
20250218,182600,179453162000,394000,394000,394000,394000,0
20250218,182500,179453162000,394000,394000,394000,394000,0
20250218,182400,179453162000,394000,394000,394000,394000,0
20250218,182300,179453162000,394000,394000,394000,394000,0
20250218,182200,179453162000,394000,394000,394000,394000,0
20250218,182100,179453162000,394000,394000,394000,394000,0
20250218,182000,179453162000,394000,394000,394000,394000,0
20250218,181900,179453162000,394000,394000,394000,394000,0
20250218,181800,179453162000,394000,394000,394000,394000,0
20250218,181700,179453162000,394000,394000,394000,394000,0
20250218,181600,179453162000,394000,394000,394000,394000,0
20250218,181500,179453162000,394000,394000,394000,394000,0
20250218,181400,179453162000,394000,394000,394000,394000,0
20250218,181300,179453162000,394000,394000,394000,394000,0
20250218,181200,179453162000,394000,394000,394000,394000,0
20250218,181100,179453162000,394000,394000,394000,394000,0
20250218,181000,179453162000,394000,394000,394000,394000,0
20250218,180900,179453162000,394000,394000,394000,394000,0
20250218,180800,179453162000,394000,394000,394000,394000,0
20250218,180700,179453162000,394000,394000,394000,394000,0
20250218,180600,179453162000,394000,394000,394000,394000,0
20250218,180500,179453162000,394000,394000,394000,394000,0
20250218,180400,179453162000,394000,394000,394000,394000,0
20250218,180300,179453162000,394000,394000,394000,394000,9669
20250218,180200,179453162000,394000,394000,394000,394000,0
20250218,180100,179453162000,394000,394000,394000,394000,0
20250218,180000,179453162000,394000,394000,394000,394000,0
20250218,175900,179453162000,394000,394000,394000,394000,0
20250218,175800,179453162000,394000,394000,394000,394000,0
20250218,175700,179453162000,394000,394000,394000,394000,0
20250218,175600,179453162000,394000,394000,394000,394000,0
20250218,175500,179453162000,394000,394000,394000,394000,0
20250218,175400,179453162000,394000,394000,394000,394000,0
20250218,175300,179453162000,394000,394000,394000,394000,0
20250218,175200,179453162000,394000,394000,394000,394000,0
20250218,175100,179453162000,394000,394000,394000,394000,0
20250218,175000,179453162000,394000,394000,394000,394000,0
20250218,174900,179453162000,394000,394000,394000,394000,0
20250218,174800,179453162000,394000,394000,394000,394000,0
20250218,174700,179453162000,394000,394000,394000,394000,0
20250218,174600,179453162000,394000,394000,394000,394000,0
20250218,174500,179453162000,394000,394000,394000,394000,0
20250218,174400,179453162000,394000,394000,394000,394000,0
20250218,174300,179453162000,394000,394000,394000,394000,0
20250218,174200,179453162000,394000,394000,394000,394000,0
20250218,174100,179453162000,394000,394000,394000,394000,0
20250218,174000,179453162000,394000,394000,394000,394000,0
20250218,173900,179453162000,394000,394000,394000,394000,0
20250218,173800,179453162000,394000,394000,394000,394000,0
20250218,173700,179453162000,394000,394000,394000,394000,0
20250218,173600,179453162000,394000,394000,394000,394000,0
20250218,173500,179453162000,394000,394000,394000,394000,0
20250218,173400,179453162000,394000,394000,394000,394000,0
20250218,173300,179453162000,394000,394000,394000,394000,9669
20250218,173200,179453162000,394000,394000,394000,394000,0
20250218,173100,179453162000,394000,394000,394000,394000,0
20250218,173000,179453162000,394000,394000,394000,394000,0
20250218,172900,179453162000,394000,394000,394000,394000,0
20250218,172800,179453162000,394000,394000,394000,394000,0
20250218,172700,179453162000,394000,394000,394000,394000,0
20250218,172600,179453162000,394000,394000,394000,394000,0
20250218,172500,179453162000,394000,394000,394000,394000,0
20250218,172400,179453162000,394000,394000,394000,394000,0
20250218,172300,179453162000,394000,394000,394000,394000,0
20250218,172200,179453162000,394000,394000,394000,394000,0
20250218,172100,179453162000,394000,394000,394000,394000,0
20250218,172000,179453162000,394000,394000,394000,394000,0
20250218,171900,179453162000,394000,394000,394000,394000,0
20250218,171800,179453162000,394000,394000,394000,394000,0
20250218,171700,179453162000,394000,394000,394000,394000,0
20250218,171600,179453162000,394000,394000,394000,394000,0
20250218,171500,179453162000,394000,394000,394000,394000,0
20250218,171400,179453162000,394000,394000,394000,394000,0
20250218,171300,179453162000,394000,394000,394000,394000,0
20250218,171200,179453162000,394000,394000,394000,394000,0
20250218,171100,179453162000,394000,394000,394000,394000,0
20250218,171000,179453162000,394000,394000,394000,394000,0
20250218,170900,179453162000,394000,394000,394000,394000,0
20250218,170800,179453162000,394000,394000,394000,394000,0
20250218,170700,179453162000,394000,394000,394000,394000,0
20250218,170600,179453162000,394000,394000,394000,394000,0
20250218,170500,179453162000,394000,394000,394000,394000,0
20250218,170400,179453162000,394000,394000,394000,394000,0
20250218,170300,179453162000,394000,394000,394000,394000,9669
20250218,170200,179453162000,394000,394000,394000,394000,0
20250218,170100,179453162000,394000,394000,394000,394000,0
20250218,170000,179453162000,394000,394000,394000,394000,0
20250218,165900,179453162000,394000,394000,394000,394000,0
20250218,165800,179453162000,394000,394000,394000,394000,0
20250218,165700,179453162000,394000,394000,394000,394000,0
20250218,165600,179453162000,394000,394000,394000,394000,0
20250218,165500,179453162000,394000,394000,394000,394000,0
20250218,165400,179453162000,394000,394000,394000,394000,0
20250218,165300,179453162000,394000,394000,394000,394000,0
20250218,165200,179453162000,394000,394000,394000,394000,0
20250218,165100,179453162000,394000,394000,394000,394000,0
20250218,165000,179453162000,394000,394000,394000,394000,0
20250218,164900,179453162000,394000,394000,394000,394000,0
20250218,164800,179453162000,394000,394000,394000,394000,0
20250218,164700,179453162000,394000,394000,394000,394000,0
20250218,164600,179453162000,394000,394000,394000,394000,0
20250218,164500,179453162000,394000,394000,394000,394000,0
20250218,164400,179453162000,394000,394000,394000,394000,0
20250218,164300,179453162000,394000,394000,394000,394000,0
20250218,164200,179453162000,394000,394000,394000,394000,0
20250218,164100,179453162000,394000,394000,394000,394000,0
20250218,164000,179453162000,394000,394000,394000,394000,0
20250218,163900,179453162000,394000,394000,394000,394000,0
20250218,163800,179453162000,394000,394000,394000,394000,0
20250218,163700,179453162000,394000,394000,394000,394000,0
20250218,163600,179453162000,394000,394000,394000,394000,0
20250218,163500,179453162000,394000,394000,394000,394000,0
20250218,163400,179453162000,394000,394000,394000,394000,0
20250218,163300,179453162000,394000,394000,394000,394000,9669
20250218,163200,179453162000,394000,394000,394000,394000,0
20250218,163100,179453162000,394000,394000,394000,394000,0
20250218,163000,179453162000,394000,394000,394000,394000,0
20250218,162900,179453162000,394000,394000,394000,394000,0
20250218,162800,179453162000,394000,394000,394000,394000,0
20250218,162700,179453162000,394000,394000,394000,394000,0
20250218,162600,179453162000,394000,394000,394000,394000,0
20250218,162500,179453162000,394000,394000,394000,394000,0
20250218,162400,179453162000,394000,394000,394000,394000,0
20250218,162300,179453162000,394000,394000,394000,394000,0
20250218,162200,179453162000,394000,394000,394000,394000,0
20250218,162100,179453162000,394000,394000,394000,394000,0
20250218,162000,179453162000,394000,394000,394000,394000,0
20250218,161900,179453162000,394000,394000,394000,394000,0
20250218,161800,179453162000,394000,394000,394000,394000,0
20250218,161700,179453162000,394000,394000,394000,394000,0
20250218,161600,179453162000,394000,394000,394000,394000,0
20250218,161500,179453162000,394000,394000,394000,394000,0
20250218,161400,179453162000,394000,394000,394000,394000,0
20250218,161300,179453162000,394000,394000,394000,394000,0
20250218,161200,179453162000,394000,394000,394000,394000,0
20250218,161100,179453162000,394000,394000,394000,394000,0
20250218,161000,179453162000,394000,394000,394000,394000,0
20250218,160900,179453162000,394000,394000,394000,394000,0
20250218,160800,179453162000,394000,394000,394000,394000,0
20250218,160700,179453162000,394000,394000,394000,394000,0
20250218,160600,179453162000,394000,394000,394000,394000,0
20250218,160500,179453162000,394000,394000,394000,394000,0
20250218,160400,179453162000,394000,394000,394000,394000,0
20250218,160300,179453162000,394000,394000,394000,394000,9669
20250218,160200,179453162000,394000,394000,394000,394000,0
20250218,160100,179453162000,394000,394000,394000,394000,0
20250218,160000,179453162000,394000,394000,394000,394000,0
20250218,155900,179453162000,394000,394000,394000,394000,0
20250218,155800,179453162000,394000,394000,394000,394000,0
20250218,155700,179453162000,394000,394000,394000,394000,0
20250218,155600,179453162000,394000,394000,394000,394000,0
20250218,155500,179453162000,394000,394000,394000,394000,0
20250218,155400,179453162000,394000,394000,394000,394000,0
20250218,155300,179453162000,394000,394000,394000,394000,0
20250218,155200,179453162000,394000,394000,394000,394000,0
20250218,155100,179453162000,394000,394000,394000,394000,0
20250218,155000,179453162000,394000,394000,394000,394000,0
20250218,154900,179453162000,394000,394000,394000,394000,0
20250218,154800,179453162000,394000,394000,394000,394000,0
20250218,154700,179453162000,394000,394000,394000,394000,0
20250218,154600,179453162000,394000,394000,394000,394000,0
20250218,154500,179453162000,394000,394000,394000,394000,0
20250218,154400,179453162000,394000,394000,394000,394000,0
20250218,154300,179453162000,394000,394000,394000,394000,0
20250218,154200,179453162000,394000,394000,394000,394000,0
20250218,154100,179453162000,394000,394000,394000,394000,0
20250218,154000,179453162000,394000,394000,394000,394000,0
20250218,153900,179453162000,394000,394000,394000,394000,0
20250218,153800,179453162000,394000,394000,394000,394000,0
20250218,153700,179453162000,394000,394000,394000,394000,0
20250218,153600,179453162000,394000,394000,394000,394000,0
20250218,153500,179453162000,394000,394000,394000,394000,0
20250218,153400,179453162000,394000,394000,394000,394000,0
20250218,153300,179453162000,394000,394000,394000,394000,9669
20250218,153200,179453162000,394000,394000,394000,394000,0
20250218,153100,179453162000,394000,394000,394000,394000,0
20250218,153000,179453162000,394000,394000,394000,394000,9669
20250218,152900,175643576000,393000,393000,393000,393000,0
20250218,152800,175643576000,393000,393000,393000,393000,0
20250218,152700,175643576000,393000,393000,393000,393000,0
20250218,152600,175643576000,393000,393000,393000,393000,0
20250218,152500,175643576000,393000,393000,393000,393000,0
20250218,152400,175643576000,393000,393000,393000,393000,0
20250218,152300,175643576000,393000,393000,393000,393000,0
20250218,152200,175643576000,393000,393000,393000,393000,0
20250218,152100,175643576000,393000,393000,393000,393000,0
20250218,152000,175643576000,393000,393000,393000,393000,0
20250218,151900,175643576000,393000,393000,393000,392500,327
20250218,151800,175515111500,393000,393000,393000,392500,2110
20250218,151700,174685984000,393000,393500,393500,392500,2438
20250218,151600,173727724500,393500,393500,394000,392500,1145
20250218,151500,173277438500,393000,393500,394000,393000,1039
20250218,151400,172868499500,394000,393500,394000,393000,1462
20250218,151300,172293207500,393500,393000,393500,392500,850
20250218,151200,171959035500,393000,393000,393000,392500,825
20250218,151100,171634836500,393000,392500,393000,392000,2836
20250218,151000,170521244000,392000,392500,392500,392000,389
20250218,150900,170368687500,392000,392000,392500,392000,473
20250218,150800,170183216000,392500,393000,393000,392000,781
20250218,150700,169876722500,393000,393000,393000,392500,289
20250218,150600,169763203000,393000,393000,393000,392500,409
20250218,150500,169602589500,392500,393000,393000,392500,1089
20250218,150400,169175091500,392500,392500,393000,392500,314
20250218,150300,169051765000,392500,392500,393000,392500,373
20250218,150200,168905324500,393000,393000,393000,392500,959
20250218,150100,168528794500,393000,393000,393000,392500,248
20250218,150000,168431347500,393000,393000,393000,392500,461
20250218,145900,168250213500,392500,393000,393000,392500,585
20250218,145800,168020465500,392500,393000,393000,392500,219
20250218,145700,167934430500,393000,392000,393000,392000,510
20250218,145600,167734206000,392500,392000,393000,392000,705
20250218,145500,167457385000,392500,392000,392500,392000,464
20250218,145400,167275275500,392000,392000,392500,392000,418
20250218,145300,167111335000,392000,392000,392000,391500,615
20250218,145200,166870306000,392000,391000,392000,390500,569
20250218,145100,166647728500,391000,390500,391000,390500,357
20250218,145000,166508228000,390500,391000,391000,390500,172
20250218,144900,166440984000,391000,391000,391500,390500,785
20250218,144800,166134041000,391500,391000,391500,391000,206
20250218,144700,166053430000,391500,391000,391500,391000,355
20250218,144600,165914530500,391500,391000,391500,390500,731
20250218,144500,165628670000,391000,391000,391000,390500,280
20250218,144400,165519238000,391500,391500,391500,391000,555
20250218,144300,165302159000,391500,391500,391500,391000,272
20250218,144200,165195690500,391000,390500,391500,390500,534
20250218,144100,164987056000,391000,391000,391500,390500,455
20250218,144000,164809130000,391500,391000,391500,390500,479
20250218,143900,164621837000,390500,391000,391000,390500,298
20250218,143800,164505336500,391000,390500,391000,390500,145
20250218,143700,164448666500,391000,391000,391000,390500,741
20250218,143600,164159250000,391000,391500,391500,390500,1444
20250218,143500,163594641000,391500,391000,391500,391000,249
20250218,143400,163497223500,391000,392000,392500,391000,1751
20250218,143300,162811270500,392000,392500,392500,392000,237
20250218,143200,162718324500,392500,393000,393000,392000,831
20250218,143100,162392130500,392500,393000,393000,392500,468
20250218,143000,162208341500,393000,393000,393000,392500,412
20250218,142900,162046514500,393000,393000,393000,392500,214
20250218,142800,161962465000,393000,393000,393500,392500,780
20250218,142700,161655885500,393000,393500,394000,393000,629
20250218,142600,161408389000,393500,393500,394000,393000,604
20250218,142500,161170627500,393500,393000,394000,393000,525
20250218,142400,160963981500,393000,394000,394000,393000,710
20250218,142300,160684667500,394000,394000,394500,393500,922
20250218,142200,160321409000,393500,393000,393500,392500,825
20250218,142100,159996937000,393500,394000,394500,393500,1075
20250218,142000,159573380500,394000,394000,395000,393500,4529
20250218,141900,157787429000,393500,394000,394000,393500,749
20250218,141800,157492409500,394000,394000,394000,393500,635
20250218,141700,157242286000,393500,393000,394000,392500,3281
20250218,141600,155952204500,393000,391500,393000,391000,3259
20250218,141500,154674483000,391500,391000,391500,391000,171
20250218,141400,154607554000,391000,391000,391500,391000,217
20250218,141300,154522664500,391000,390500,391500,390500,623
20250218,141200,154279022500,391000,390500,391000,390500,205
20250218,141100,154198895500,391000,391000,391000,390500,248
20250218,141000,154101964000,391000,390500,391000,390500,541
20250218,140900,153890500000,390500,390500,390500,390000,227
20250218,140800,153801875500,390500,390500,391000,390000,307
20250218,140700,153682072000,390500,390500,391000,390000,668
20250218,140600,153421269500,390500,391000,391000,390500,469
20250218,140500,153237949000,391500,391000,391500,390500,401
20250218,140400,153081152000,391500,390500,391500,390500,895
20250218,140300,152731505000,391000,390500,391000,390000,178
20250218,140200,152661995000,390000,390500,390500,390000,107
20250218,140100,152620249000,390000,390500,390500,390000,398
20250218,140000,152464875500,390500,390000,390500,389500,207
20250218,135900,152384143000,390000,389500,390000,389500,222
20250218,135800,152297582500,390000,390000,390000,389000,538
20250218,135700,152087944000,389500,389500,390000,389000,408
20250218,135600,151929042000,389500,389500,389500,389000,348
20250218,135500,151793558000,389500,390000,390000,389000,762
20250218,135400,151496856000,390000,390500,390500,389500,1011
20250218,135300,151102538000,390500,390500,390500,390000,479
20250218,135200,150915617000,390500,390000,390500,390000,292
20250218,135100,150801625000,390000,391000,391000,390000,697
20250218,135000,150529493000,391000,391500,391500,390500,404
20250218,134900,150371424000,391000,391000,391500,390500,384
20250218,134800,150221243500,391000,392000,392000,390500,750
20250218,134700,149927606500,392000,391500,392000,391500,304
20250218,134600,149808472000,391500,391000,392000,391000,395
20250218,134500,149653710000,391500,391500,391500,391000,269
20250218,134400,149548407500,391500,391000,392000,391000,263
20250218,134300,149445457500,391000,391500,392000,390500,1265
20250218,134200,148950690000,392000,391000,392000,391000,226
20250218,134100,148862231500,391000,391500,392000,391000,369
20250218,134000,148717834000,391500,390500,391500,390000,358
20250218,133900,148577952000,390500,391000,391000,390000,492
20250218,133800,148385813000,391000,390500,391500,390000,400
20250218,133700,148229593500,390500,391500,392500,389500,2756
20250218,133600,147151957500,391500,392500,392500,391000,660
20250218,133500,146893395000,392500,392500,392500,392000,214
20250218,133400,146809437500,392000,392000,392500,391500,442
20250218,133300,146636165000,392000,391500,392000,391500,406
20250218,133200,146477030500,391500,391500,392500,391500,521
20250218,133100,146272829000,391500,391500,392000,391000,444
20250218,133000,146098940500,391500,391000,391500,390500,827
20250218,132900,145775529500,391000,391000,391000,390500,390
20250218,132800,145623097000,391000,390000,391000,389500,1050
20250218,132700,145213409000,390000,390000,390000,389500,513
20250218,132600,145013389000,390000,389500,390000,389500,232
20250218,132500,144922980500,390000,390000,390000,389000,782
20250218,132400,144618422500,389500,390000,390000,389500,315
20250218,132300,144495603500,389500,390500,390500,389500,402
20250218,132200,144338855000,390500,390500,391000,390000,483
20250218,132100,144150344500,390500,390000,391000,389500,386
20250218,132000,143999681000,390000,389500,390500,389500,866
20250218,131900,143662013500,389500,390500,391000,389500,1704
20250218,131800,142997054500,391000,392500,393000,390500,1816
20250218,131700,142285615000,393000,393000,393000,392500,319
20250218,131600,142160301500,393000,393000,393000,392500,364
20250218,131500,142017274500,393000,393000,393500,392500,330
20250218,131400,141887614000,393500,394000,394000,392500,419
20250218,131300,141722782500,394000,394000,394000,393500,262
20250218,131200,141619563500,394000,394000,394000,393500,539
20250218,131100,141407395000,394000,393500,394500,393500,1287
20250218,131000,140900507500,394000,394000,394000,393500,339
20250218,130900,140766966000,394000,393500,394000,393500,1707
20250218,130800,140094500000,393500,393000,393500,392500,700
20250218,130700,139819396000,393000,393500,394000,392500,1092
20250218,130600,139389964000,393500,394000,394000,393500,324
20250218,130500,139262428500,394000,394000,394000,393500,523
20250218,130400,139056464500,393500,394000,394000,393000,829
20250218,130300,138730336000,394000,394000,394000,393500,229
20250218,130200,138640170500,394000,394500,394500,393500,796
20250218,130100,138326394000,394500,394500,394500,394000,632
20250218,130000,138077166500,394500,395000,395000,394000,700
20250218,125900,137801071500,394500,395000,395000,394500,410
20250218,125800,137639259000,395000,394500,395000,394500,592
20250218,125700,137405618000,394500,394500,395000,394500,294
20250218,125600,137289616500,395000,394500,395000,394000,1218
20250218,125500,136809078000,395000,394500,395000,394500,552
20250218,125400,136591254000,394000,394000,395000,393500,6279
20250218,125300,134114403000,394000,394000,394000,393500,429
20250218,125200,133945501000,393500,393500,394000,393500,547
20250218,125100,133730128000,394000,394000,394000,393500,876
20250218,125000,133385187000,393500,394500,394500,393500,1187
20250218,124900,132917458500,394500,394000,394500,394000,186
20250218,124800,132844135500,394500,393500,394500,393500,2209
20250218,124700,131973733000,393500,394000,394000,393500,576
20250218,124600,131746868500,394000,393000,394000,393000,559
20250218,124500,131526897000,393500,393500,393500,393000,225
20250218,124400,131438366500,393500,394000,394000,393000,679
20250218,124300,131171188500,393500,394000,394000,393500,557
20250218,124200,130951867000,393500,393500,394000,393000,906
20250218,124100,130595413000,393500,393000,393500,393000,1984
20250218,124000,129815300000,393000,392500,393500,392500,1938
20250218,123900,129053296500,392500,392500,393000,392500,1438
20250218,123800,128488278000,393000,391500,393000,391500,1346
20250218,123700,127959814000,392000,391500,392500,391500,515
20250218,123600,127758033500,392000,393000,393000,391500,531
20250218,123500,127549757000,392500,393000,393000,392500,635
20250218,123400,127300419500,393000,393000,393000,392500,351
20250218,123300,127162596000,393000,393000,393000,392500,234
20250218,123200,127070654500,393000,393500,393500,392500,271
20250218,123100,126964253500,393000,393500,393500,393000,739
20250218,123000,126673794000,393500,393500,393500,393000,564
20250218,122900,126451976500,393000,393500,393500,393000,277
20250218,122800,126343032000,393500,393500,393500,393000,289
20250218,122700,126229376500,393500,393500,393500,392500,1130
20250218,122600,125785289500,393500,393500,393500,392500,835
20250218,122500,125456975500,393500,394000,394000,393000,2234
20250218,122400,124577295000,394000,394000,394500,394000,756
20250218,122300,124279269000,394000,394500,394500,394000,595
20250218,122200,124044679500,394500,393500,394500,393000,2652
20250218,122100,123000155500,393500,393000,393500,393000,654
20250218,122000,122742976000,393000,393500,393500,393000,755
20250218,121900,122445970000,393500,392500,393500,392500,1645
20250218,121800,121799518000,393000,393000,393000,392500,614
20250218,121700,121558416000,393000,392500,393000,392000,980
20250218,121600,121173633500,392500,392500,392500,392000,377
20250218,121500,121025734500,392000,392500,392500,392000,256
20250218,121400,120925267500,392500,392000,392500,391500,4981
20250218,121300,118971886000,392000,391500,392000,391000,967
20250218,121200,118593235500,391500,390500,391500,390500,1610
20250218,121100,117963603000,390500,391000,391000,390500,183
20250218,121000,117892095500,391000,391000,391000,390500,231
20250218,120900,117801776500,391000,391500,392000,390500,477
20250218,120800,117615201000,391500,392000,392000,391500,827
20250218,120700,117291230500,392000,392000,392000,391500,234
20250218,120600,117199551500,392000,391500,392000,391500,1065
20250218,120500,116782106500,391500,391000,392000,391000,3326
20250218,120400,115480574000,391000,390500,391000,390000,2349
20250218,120300,114563040500,390500,391000,391000,390500,440
20250218,120200,114391189500,391000,390500,391000,390000,1873
20250218,120100,113660001000,390500,390500,390500,390000,184
20250218,120000,113588170500,390000,390500,390500,390000,267
20250218,115900,113483941500,390500,390000,390500,389500,750
20250218,115800,113191434000,390000,390000,390000,389500,252
20250218,115700,113093169000,390000,389500,390000,389500,155
20250218,115600,113032731000,390000,390500,390500,389500,458
20250218,115500,112854143000,390500,390500,390500,390000,365
20250218,115400,112711641000,390500,389500,390500,389500,2356
20250218,115300,111792275500,390000,390000,390000,389500,185
20250218,115200,111720154500,389500,389500,390000,389500,236
20250218,115100,111628157500,389500,390000,390000,389500,198
20250218,115000,111550975500,389500,389500,390000,389500,222
20250218,114900,111464423000,390000,389500,390000,389000,573
20250218,114800,111241259000,389500,389000,389500,389000,155
20250218,114700,111180930500,389500,389500,389500,389000,498
20250218,114600,110987065500,389500,389500,389500,389000,270
20250218,114500,110881971500,389500,390500,390500,389000,1883
20250218,114400,110148174000,390000,390500,390500,390000,383
20250218,114300,109998674000,390500,390000,390500,390000,222
20250218,114200,109911992000,390500,390000,390500,389500,816
20250218,114100,109593735500,390000,390000,390000,389500,426
20250218,114000,109427627500,390000,390000,390000,389500,1047
20250218,113900,109019305500,390000,390000,390000,389500,1065
20250218,113800,108603995500,390000,390000,390000,389500,1203
20250218,113700,108134884000,390000,390000,390000,389500,511
20250218,113600,107935631000,390000,390000,390000,389500,914
20250218,113500,107579199500,390000,390000,390000,389500,344
20250218,113400,107445117000,390000,390000,390000,389500,335
20250218,113300,107314502000,390000,389500,390000,389500,449
20250218,113200,107139547000,390000,389000,390000,388500,2377
20250218,113100,106214124500,389000,389000,389000,388500,182
20250218,113000,106143341500,389000,389500,389500,388500,939
20250218,112900,105778120500,389000,389500,389500,389000,1751
20250218,112800,105096127000,389500,389000,389500,388500,2925
20250218,112700,103958184500,388500,389000,389000,388500,254
20250218,112600,103859442500,389000,389000,389000,388500,225
20250218,112500,103771971000,389000,388500,389000,388500,698
20250218,112400,103500561000,389000,387000,389000,387000,6287
20250218,112300,101060986500,387000,386500,387500,386500,946
20250218,112200,100694919500,386500,387000,387000,386500,265
20250218,112100,100592379500,387000,387500,387500,386500,1067
20250218,112000,100179441500,387500,387500,387500,387000,387
20250218,111900,100029581000,387500,387000,387500,387000,466
20250218,111800,99849026500,387500,387000,387500,387000,261
20250218,111700,99747923000,387500,387500,387500,387000,228
20250218,111600,99659605500,387500,388000,388000,387000,1542
20250218,111500,99062155000,387500,388000,388000,387500,228
20250218,111400,98973731500,388000,388000,388000,387500,666
20250218,111300,98715592000,387500,386500,388000,386500,7021
20250218,111200,95997072500,387000,387000,387000,386500,241
20250218,111100,95903847000,387000,387000,387000,386500,204
20250218,111000,95824943000,387000,386500,387000,386000,162
20250218,110900,95762314500,386500,386500,387000,386000,565
20250218,110800,95543933000,386500,386500,387000,386500,333
20250218,110700,95415150500,386500,386500,386500,386000,631
20250218,110600,95171282500,386500,386500,386500,386000,245
20250218,110500,95076608000,386500,386500,386500,386000,172
20250218,110400,95010143000,386500,387000,387000,385500,958
20250218,110300,94639913000,387000,386500,387000,386500,1534
20250218,110200,94046881500,386500,386000,386500,385500,1406
20250218,110100,93504072000,385500,386000,386000,385500,241
20250218,110000,93411090500,385500,386000,386000,385000,217
20250218,105900,93327405500,385500,385500,386000,385000,691
20250218,105800,93060997500,385500,385500,386000,385500,357
20250218,105700,92923239500,385500,385000,386000,384500,639
20250218,105600,92677016500,385000,385000,385500,384500,294
20250218,105500,92563844000,385000,385500,385500,384500,267
20250218,105400,92461018500,385500,386000,386000,385500,451
20250218,105300,92287033000,386000,385000,386000,384500,960
20250218,105200,91917077000,384500,384000,385000,383500,1233
20250218,105100,91443081000,383500,384000,384500,383500,381
20250218,105000,91296783500,384000,383000,384000,382500,892
20250218,104900,90955072000,383500,384000,384000,383000,151
20250218,104800,90897178500,383000,383500,384500,383000,202
20250218,104700,90819605000,384000,384000,384500,383500,696
20250218,104600,90552471500,384000,384000,384500,383500,342
20250218,104500,90421145500,384500,384500,384500,384000,259
20250218,104400,90321621000,384500,384000,384500,384000,385
20250218,104300,90173629500,384500,384000,384500,383500,559
20250218,104200,89959099500,384500,382000,384500,382000,348
20250218,104100,89825720000,382500,382000,382500,381500,388
20250218,104000,89677449500,382000,382000,382000,381500,504
20250218,103900,89485054000,381500,382000,382000,381500,648
20250218,103800,89237774500,382000,382500,383000,381500,977
20250218,103700,88864330500,383000,384000,384000,382500,1001
20250218,103600,88480978500,383500,384000,384000,383000,478
20250218,103500,88297616000,384000,384500,385000,383500,783
20250218,103400,87996768500,385000,385000,385000,384500,249
20250218,103300,87900964500,384500,385000,385500,384000,560
20250218,103200,87685541500,385000,385000,385000,384500,234
20250218,103100,87595454500,385000,385500,386000,384500,537
20250218,103000,87388566000,385500,385000,385500,384500,317
20250218,102900,87266464000,385000,385000,385500,384000,594
20250218,102800,87038050000,385000,385000,385500,384500,331
20250218,102700,86910566000,385000,385000,385500,384500,849
20250218,102600,86583714500,384500,386000,386500,384500,1512
20250218,102500,86000583000,386500,386500,386500,386000,474
20250218,102400,85817487500,386500,386000,386500,385500,1125
20250218,102300,85383168500,386000,385000,386000,385000,1812
20250218,102200,84684483500,385000,385000,385000,384500,395
20250218,102100,84532444000,385000,384500,385000,384500,572
20250218,102000,84312432500,384500,385000,385000,384000,687
20250218,101900,84048287000,385000,384500,385000,384500,363
20250218,101800,83908548500,385000,385000,385500,384500,462
20250218,101700,83730678000,385000,385500,385500,385000,1084
20250218,101600,83312874000,385500,385500,385500,385000,467
20250218,101500,83132864500,385500,385500,385500,385000,389
20250218,101400,82982931000,385500,385000,385500,384500,1048
20250218,101300,82579363500,385000,384500,385000,384500,221
20250218,101200,82494295500,385000,384000,385000,384000,1129
20250218,101100,82059952000,384500,384500,384500,384000,343
20250218,101000,81928079500,384000,383500,384500,383500,439
20250218,100900,81759425000,384000,384500,384500,383500,623
20250218,100800,81520067000,384500,384000,384500,383500,766
20250218,100700,81225915500,384000,384000,384500,383500,462
20250218,100600,81048533000,384500,383000,384500,382500,1697
20250218,100500,80397848500,382500,383000,383000,382000,829
20250218,100400,80080670500,383000,383000,383000,381500,579
20250218,100300,79859091000,383000,381500,383000,381000,1581
20250218,100200,79255503000,382000,384000,384000,381500,3622
20250218,100100,77869384000,383500,384500,385000,383500,617
20250218,100000,77632394500,384000,385000,385000,384000,898
20250218,095900,77287284500,385000,386000,386500,384500,695
20250218,095800,77019302500,386500,386000,386500,385500,615
20250218,095700,76781857000,386500,385000,386500,384500,2018
20250218,095600,76004183000,385000,384500,385000,384500,726
20250218,095500,75725019000,385000,384000,385000,383000,1608
20250218,095400,75107725500,383500,384500,385000,383000,3597
20250218,095300,73726744000,384500,385000,385000,384000,1472
20250218,095200,73160766000,384500,385000,385000,384500,741
20250218,095100,72875680000,385000,385000,385500,385000,681
20250218,095000,72613346000,385000,385500,385500,385000,421
20250218,094900,72451190000,385500,386000,386000,385000,926
20250218,094800,72094186500,385500,384500,386000,384500,903
20250218,094700,71746180000,384500,384500,385000,384500,1238
20250218,094600,71270111000,384500,385500,386000,384500,808
20250218,094500,70959013500,386000,388000,388000,384500,4578
20250218,094400,69191953500,388000,387000,388000,387000,3064
20250218,094300,68004862500,387000,386500,387500,386000,1440
20250218,094200,67447816000,387000,385500,387500,385500,3741
20250218,094100,66002444500,386000,385000,386000,385000,603
20250218,094000,65769914500,385000,388000,388000,385000,2778
20250218,093900,64696381000,387500,386500,387500,386000,3585
20250218,093800,63309486500,386000,386000,386000,385500,3045
20250218,093700,62134549000,385500,385500,386000,384500,3865
20250218,093600,60645677500,385000,385000,386000,384500,3076
20250218,093500,59460871500,385000,385500,386000,384500,3358
20250218,093400,58166930500,385000,386500,387000,384000,9338
20250218,093300,54568041500,386500,386000,386500,385000,7152
20250218,093200,51808614500,386000,386500,386500,385000,9060
20250218,093100,48311487500,386500,384500,386500,384000,8697
20250218,093000,44960889000,384500,384000,384500,383000,5926
20250218,092900,42685893000,384000,383500,384500,382500,8405
20250218,092800,39461587500,383500,381000,383500,380500,7166
20250218,092700,36723517000,381000,381000,381500,380000,2209
20250218,092600,35882888000,381000,379500,381500,379000,6744
20250218,092500,33317724500,379500,380500,381000,378500,4798
20250218,092400,31496255000,380000,380500,380500,378000,7755
20250218,092300,28552039000,380000,378000,380500,377500,8941
20250218,092200,25160867000,377500,375000,378000,375000,5347
20250218,092100,23149264500,375500,373500,375500,373500,5905
20250218,092000,20936813000,373500,372000,374000,371500,7058
20250218,091900,18307686500,372000,372000,372000,371500,1213
20250218,091800,17856853000,372000,371000,372000,370500,1019
20250218,091700,17478505000,371000,370000,371500,370000,1734
20250218,091600,16835515000,370000,370500,371000,370000,867
20250218,091500,16514345000,370500,370500,371000,370000,1669
20250218,091400,15896462500,370000,371000,371000,370000,660
20250218,091300,15651924000,371000,370500,371000,370500,1448
20250218,091200,15115195500,370500,371000,371000,370500,985
20250218,091100,14750216500,370500,370000,371000,369500,2263
20250218,091000,13912233000,370000,370500,371000,370000,1937
20250218,090900,13194611500,370500,371500,372000,370500,1596
20250218,090800,12602184000,371000,372000,372500,371000,1466
20250218,090700,12057623000,372500,372000,372500,372000,1110
20250218,090600,11644555000,372500,371000,372500,371000,3220
20250218,090500,10447063000,371500,371000,372000,369500,3160
20250218,090400,9275055500,371000,371500,373000,371000,4394
20250218,090300,7641036000,371500,372000,373500,371000,3266
20250218,090200,6425431500,372000,371000,373500,371000,5009
20250218,090100,4561454500,371000,368500,371500,368500,2300
20250218,090000,3710709000,369000,373000,373500,368500,9476