KissMeData/277810/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,210600,541340111000,417500,417500,417500,417500,23167
20250218,210500,541340111000,417500,417500,417500,417500,0
20250218,210400,541340111000,417500,417500,417500,417500,0
20250218,210300,541340111000,417500,417500,417500,417500,0
20250218,210200,541340111000,417500,417500,417500,417500,0
20250218,210100,541340111000,417500,417500,417500,417500,0
20250218,210000,541340111000,417500,417500,417500,417500,0
20250218,205900,541340111000,417500,417500,417500,417500,0
20250218,205800,541340111000,417500,417500,417500,417500,0
20250218,205700,541340111000,417500,417500,417500,417500,0
20250218,205600,541340111000,417500,417500,417500,417500,0
20250218,205500,541340111000,417500,417500,417500,417500,0
20250218,205400,541340111000,417500,417500,417500,417500,0
20250218,205300,541340111000,417500,417500,417500,417500,0
20250218,205200,541340111000,417500,417500,417500,417500,0
20250218,205100,541340111000,417500,417500,417500,417500,0
20250218,205000,541340111000,417500,417500,417500,417500,0
20250218,204900,541340111000,417500,417500,417500,417500,0
20250218,204800,541340111000,417500,417500,417500,417500,0
20250218,204700,541340111000,417500,417500,417500,417500,0
20250218,204600,541340111000,417500,417500,417500,417500,0
20250218,204500,541340111000,417500,417500,417500,417500,0
20250218,204400,541340111000,417500,417500,417500,417500,0
20250218,204300,541340111000,417500,417500,417500,417500,0
20250218,204200,541340111000,417500,417500,417500,417500,0
20250218,204100,541340111000,417500,417500,417500,417500,0
20250218,204000,541340111000,417500,417500,417500,417500,0
20250218,203900,541340111000,417500,417500,417500,417500,0
20250218,203800,541340111000,417500,417500,417500,417500,0
20250218,203700,541340111000,417500,417500,417500,417500,0
20250218,203600,541340111000,417500,417500,417500,417500,23167
20250218,203500,541340111000,417500,417500,417500,417500,0
20250218,203400,541340111000,417500,417500,417500,417500,0
20250218,203300,541340111000,417500,417500,417500,417500,0
20250218,203200,541340111000,417500,417500,417500,417500,0
20250218,203100,541340111000,417500,417500,417500,417500,0
20250218,203000,541340111000,417500,417500,417500,417500,0
20250218,202900,541340111000,417500,417500,417500,417500,0
20250218,202800,541340111000,417500,417500,417500,417500,0
20250218,202700,541340111000,417500,417500,417500,417500,0
20250218,202600,541340111000,417500,417500,417500,417500,0
20250218,202500,541340111000,417500,417500,417500,417500,0
20250218,202400,541340111000,417500,417500,417500,417500,0
20250218,202300,541340111000,417500,417500,417500,417500,0
20250218,202200,541340111000,417500,417500,417500,417500,0
20250218,202100,541340111000,417500,417500,417500,417500,0
20250218,202000,541340111000,417500,417500,417500,417500,0
20250218,201900,541340111000,417500,417500,417500,417500,0
20250218,201800,541340111000,417500,417500,417500,417500,0
20250218,201700,541340111000,417500,417500,417500,417500,0
20250218,201600,541340111000,417500,417500,417500,417500,0
20250218,201500,541340111000,417500,417500,417500,417500,0
20250218,201400,541340111000,417500,417500,417500,417500,0
20250218,201300,541340111000,417500,417500,417500,417500,0
20250218,201200,541340111000,417500,417500,417500,417500,0
20250218,201100,541340111000,417500,417500,417500,417500,0
20250218,201000,541340111000,417500,417500,417500,417500,0
20250218,200900,541340111000,417500,417500,417500,417500,0
20250218,200800,541340111000,417500,417500,417500,417500,0
20250218,200700,541340111000,417500,417500,417500,417500,0
20250218,200600,541340111000,417500,417500,417500,417500,23167
20250218,200500,541340111000,417500,417500,417500,417500,0
20250218,200400,541340111000,417500,417500,417500,417500,0
20250218,200300,541340111000,417500,417500,417500,417500,0
20250218,200200,541340111000,417500,417500,417500,417500,0
20250218,200100,541340111000,417500,417500,417500,417500,0
20250218,200000,541340111000,417500,417500,417500,417500,0
20250218,195900,541340111000,417500,417500,417500,417500,0
20250218,195800,541340111000,417500,417500,417500,417500,0
20250218,195700,541340111000,417500,417500,417500,417500,0
20250218,195600,541340111000,417500,417500,417500,417500,0
20250218,195500,541340111000,417500,417500,417500,417500,0
20250218,195400,541340111000,417500,417500,417500,417500,0
20250218,195300,541340111000,417500,417500,417500,417500,0
20250218,195200,541340111000,417500,417500,417500,417500,0
20250218,195100,541340111000,417500,417500,417500,417500,0
20250218,195000,541340111000,417500,417500,417500,417500,0
20250218,194900,541340111000,417500,417500,417500,417500,0
20250218,194800,541340111000,417500,417500,417500,417500,0
20250218,194700,541340111000,417500,417500,417500,417500,0
20250218,194600,541340111000,417500,417500,417500,417500,0
20250218,194500,541340111000,417500,417500,417500,417500,0
20250218,194400,541340111000,417500,417500,417500,417500,0
20250218,194300,541340111000,417500,417500,417500,417500,0
20250218,194200,541340111000,417500,417500,417500,417500,0
20250218,194100,541340111000,417500,417500,417500,417500,0
20250218,194000,541340111000,417500,417500,417500,417500,0
20250218,193900,541340111000,417500,417500,417500,417500,0
20250218,193800,541340111000,417500,417500,417500,417500,0
20250218,193700,541340111000,417500,417500,417500,417500,0
20250218,193600,541340111000,417500,417500,417500,417500,23167
20250218,193500,541340111000,417500,417500,417500,417500,0
20250218,193400,541340111000,417500,417500,417500,417500,0
20250218,193300,541340111000,417500,417500,417500,417500,0
20250218,193200,541340111000,417500,417500,417500,417500,0
20250218,193100,541340111000,417500,417500,417500,417500,0
20250218,193000,541340111000,417500,417500,417500,417500,0
20250218,192900,541340111000,417500,417500,417500,417500,0
20250218,192800,541340111000,417500,417500,417500,417500,0
20250218,192700,541340111000,417500,417500,417500,417500,0
20250218,192600,541340111000,417500,417500,417500,417500,0
20250218,192500,541340111000,417500,417500,417500,417500,0
20250218,192400,541340111000,417500,417500,417500,417500,0
20250218,192300,541340111000,417500,417500,417500,417500,0
20250218,192200,541340111000,417500,417500,417500,417500,0
20250218,192100,541340111000,417500,417500,417500,417500,0
20250218,192000,541340111000,417500,417500,417500,417500,0
20250218,191900,541340111000,417500,417500,417500,417500,0
20250218,191800,541340111000,417500,417500,417500,417500,0
20250218,191700,541340111000,417500,417500,417500,417500,0
20250218,191600,541340111000,417500,417500,417500,417500,0
20250218,191500,541340111000,417500,417500,417500,417500,0
20250218,191400,541340111000,417500,417500,417500,417500,0
20250218,191300,541340111000,417500,417500,417500,417500,0
20250218,191200,541340111000,417500,417500,417500,417500,0
20250218,191100,541340111000,417500,417500,417500,417500,0
20250218,191000,541340111000,417500,417500,417500,417500,0
20250218,190900,541340111000,417500,417500,417500,417500,0
20250218,190800,541340111000,417500,417500,417500,417500,0
20250218,190700,541340111000,417500,417500,417500,417500,0
20250218,190600,541340111000,417500,417500,417500,417500,23167
20250218,190500,541340111000,417500,417500,417500,417500,0
20250218,190400,541340111000,417500,417500,417500,417500,0
20250218,190300,541340111000,417500,417500,417500,417500,0
20250218,190200,541340111000,417500,417500,417500,417500,0
20250218,190100,541340111000,417500,417500,417500,417500,0
20250218,190000,541340111000,417500,417500,417500,417500,0
20250218,185900,541340111000,417500,417500,417500,417500,0
20250218,185800,541340111000,417500,417500,417500,417500,0
20250218,185700,541340111000,417500,417500,417500,417500,0
20250218,185600,541340111000,417500,417500,417500,417500,0
20250218,185500,541340111000,417500,417500,417500,417500,0
20250218,185400,541340111000,417500,417500,417500,417500,0
20250218,185300,541340111000,417500,417500,417500,417500,0
20250218,185200,541340111000,417500,417500,417500,417500,0
20250218,185100,541340111000,417500,417500,417500,417500,0
20250218,185000,541340111000,417500,417500,417500,417500,0
20250218,184900,541340111000,417500,417500,417500,417500,0
20250218,184800,541340111000,417500,417500,417500,417500,0
20250218,184700,541340111000,417500,417500,417500,417500,0
20250218,184600,541340111000,417500,417500,417500,417500,0
20250218,184500,541340111000,417500,417500,417500,417500,0
20250218,184400,541340111000,417500,417500,417500,417500,0
20250218,184300,541340111000,417500,417500,417500,417500,0
20250218,184200,541340111000,417500,417500,417500,417500,0
20250218,184100,541340111000,417500,417500,417500,417500,0
20250218,184000,541340111000,417500,417500,417500,417500,0
20250218,183900,541340111000,417500,417500,417500,417500,0
20250218,183800,541340111000,417500,417500,417500,417500,0
20250218,183700,541340111000,417500,417500,417500,417500,0
20250218,183600,541340111000,417500,417500,417500,417500,23167
20250218,183500,541340111000,417500,417500,417500,417500,0
20250218,183400,541340111000,417500,417500,417500,417500,0
20250218,183300,541340111000,417500,417500,417500,417500,0
20250218,183200,541340111000,417500,417500,417500,417500,0
20250218,183100,541340111000,417500,417500,417500,417500,0
20250218,183000,541340111000,417500,417500,417500,417500,0
20250218,182900,541340111000,417500,417500,417500,417500,0
20250218,182800,541340111000,417500,417500,417500,417500,0
20250218,182700,541340111000,417500,417500,417500,417500,0
20250218,182600,541340111000,417500,417500,417500,417500,0
20250218,182500,541340111000,417500,417500,417500,417500,0
20250218,182400,541340111000,417500,417500,417500,417500,0
20250218,182300,541340111000,417500,417500,417500,417500,0
20250218,182200,541340111000,417500,417500,417500,417500,0
20250218,182100,541340111000,417500,417500,417500,417500,0
20250218,182000,541340111000,417500,417500,417500,417500,0
20250218,181900,541340111000,417500,417500,417500,417500,0
20250218,181800,541340111000,417500,417500,417500,417500,0
20250218,181700,541340111000,417500,417500,417500,417500,0
20250218,181600,541340111000,417500,417500,417500,417500,0
20250218,181500,541340111000,417500,417500,417500,417500,0
20250218,181400,541340111000,417500,417500,417500,417500,0
20250218,181300,541340111000,417500,417500,417500,417500,0
20250218,181200,541340111000,417500,417500,417500,417500,0
20250218,181100,541340111000,417500,417500,417500,417500,0
20250218,181000,541340111000,417500,417500,417500,417500,0
20250218,180900,541340111000,417500,417500,417500,417500,0
20250218,180800,541340111000,417500,417500,417500,417500,0
20250218,180700,541340111000,417500,417500,417500,417500,0
20250218,180600,541340111000,417500,417500,417500,417500,23167
20250218,180500,541340111000,417500,417500,417500,417500,0
20250218,180400,541340111000,417500,417500,417500,417500,0
20250218,180300,541340111000,417500,417500,417500,417500,0
20250218,180200,541340111000,417500,417500,417500,417500,0
20250218,180100,541340111000,417500,417500,417500,417500,0
20250218,180000,541340111000,417500,417500,417500,417500,0
20250218,175900,541340111000,417500,417500,417500,417500,0
20250218,175800,541340111000,417500,417500,417500,417500,0
20250218,175700,541340111000,417500,417500,417500,417500,0
20250218,175600,541340111000,417500,417500,417500,417500,0
20250218,175500,541340111000,417500,417500,417500,417500,0
20250218,175400,541340111000,417500,417500,417500,417500,0
20250218,175300,541340111000,417500,417500,417500,417500,0
20250218,175200,541340111000,417500,417500,417500,417500,0
20250218,175100,541340111000,417500,417500,417500,417500,0
20250218,175000,541340111000,417500,417500,417500,417500,0
20250218,174900,541340111000,417500,417500,417500,417500,0
20250218,174800,541340111000,417500,417500,417500,417500,0
20250218,174700,541340111000,417500,417500,417500,417500,0
20250218,174600,541340111000,417500,417500,417500,417500,0
20250218,174500,541340111000,417500,417500,417500,417500,0
20250218,174400,541340111000,417500,417500,417500,417500,0
20250218,174300,541340111000,417500,417500,417500,417500,0
20250218,174200,541340111000,417500,417500,417500,417500,0
20250218,174100,541340111000,417500,417500,417500,417500,0
20250218,174000,541340111000,417500,417500,417500,417500,0
20250218,173900,541340111000,417500,417500,417500,417500,0
20250218,173800,541340111000,417500,417500,417500,417500,0
20250218,173700,541340111000,417500,417500,417500,417500,0
20250218,173600,541340111000,417500,417500,417500,417500,23167
20250218,173500,541340111000,417500,417500,417500,417500,0
20250218,173400,541340111000,417500,417500,417500,417500,0
20250218,173300,541340111000,417500,417500,417500,417500,0
20250218,173200,541340111000,417500,417500,417500,417500,0
20250218,173100,541340111000,417500,417500,417500,417500,0
20250218,173000,541340111000,417500,417500,417500,417500,0
20250218,172900,541340111000,417500,417500,417500,417500,0
20250218,172800,541340111000,417500,417500,417500,417500,0
20250218,172700,541340111000,417500,417500,417500,417500,0
20250218,172600,541340111000,417500,417500,417500,417500,0
20250218,172500,541340111000,417500,417500,417500,417500,0
20250218,172400,541340111000,417500,417500,417500,417500,0
20250218,172300,541340111000,417500,417500,417500,417500,0
20250218,172200,541340111000,417500,417500,417500,417500,0
20250218,172100,541340111000,417500,417500,417500,417500,0
20250218,172000,541340111000,417500,417500,417500,417500,0
20250218,171900,541340111000,417500,417500,417500,417500,0
20250218,171800,541340111000,417500,417500,417500,417500,0
20250218,171700,541340111000,417500,417500,417500,417500,0
20250218,171600,541340111000,417500,417500,417500,417500,0
20250218,171500,541340111000,417500,417500,417500,417500,0
20250218,171400,541340111000,417500,417500,417500,417500,0
20250218,171300,541340111000,417500,417500,417500,417500,0
20250218,171200,541340111000,417500,417500,417500,417500,0
20250218,171100,541340111000,417500,417500,417500,417500,0
20250218,171000,541340111000,417500,417500,417500,417500,0
20250218,170900,541340111000,417500,417500,417500,417500,0
20250218,170800,541340111000,417500,417500,417500,417500,0
20250218,170700,541340111000,417500,417500,417500,417500,0
20250218,170600,541340111000,417500,417500,417500,417500,23167
20250218,170500,541340111000,417500,417500,417500,417500,0
20250218,170400,541340111000,417500,417500,417500,417500,0
20250218,170300,541340111000,417500,417500,417500,417500,0
20250218,170200,541340111000,417500,417500,417500,417500,0
20250218,170100,541340111000,417500,417500,417500,417500,0
20250218,170000,541340111000,417500,417500,417500,417500,0
20250218,165900,541340111000,417500,417500,417500,417500,0
20250218,165800,541340111000,417500,417500,417500,417500,0
20250218,165700,541340111000,417500,417500,417500,417500,0
20250218,165600,541340111000,417500,417500,417500,417500,0
20250218,165500,541340111000,417500,417500,417500,417500,0
20250218,165400,541340111000,417500,417500,417500,417500,0
20250218,165300,541340111000,417500,417500,417500,417500,0
20250218,165200,541340111000,417500,417500,417500,417500,0
20250218,165100,541340111000,417500,417500,417500,417500,0
20250218,165000,541340111000,417500,417500,417500,417500,0
20250218,164900,541340111000,417500,417500,417500,417500,0
20250218,164800,541340111000,417500,417500,417500,417500,0
20250218,164700,541340111000,417500,417500,417500,417500,0
20250218,164600,541340111000,417500,417500,417500,417500,0
20250218,164500,541340111000,417500,417500,417500,417500,0
20250218,164400,541340111000,417500,417500,417500,417500,0
20250218,164300,541340111000,417500,417500,417500,417500,0
20250218,164200,541340111000,417500,417500,417500,417500,0
20250218,164100,541340111000,417500,417500,417500,417500,0
20250218,164000,541340111000,417500,417500,417500,417500,0
20250218,163900,541340111000,417500,417500,417500,417500,0
20250218,163800,541340111000,417500,417500,417500,417500,0
20250218,163700,541340111000,417500,417500,417500,417500,0
20250218,163600,541340111000,417500,417500,417500,417500,23167
20250218,163500,541340111000,417500,417500,417500,417500,0
20250218,163400,541340111000,417500,417500,417500,417500,0
20250218,163300,541340111000,417500,417500,417500,417500,0
20250218,163200,541340111000,417500,417500,417500,417500,0
20250218,163100,541340111000,417500,417500,417500,417500,0
20250218,163000,541340111000,417500,417500,417500,417500,0
20250218,162900,541340111000,417500,417500,417500,417500,0
20250218,162800,541340111000,417500,417500,417500,417500,0
20250218,162700,541340111000,417500,417500,417500,417500,0
20250218,162600,541340111000,417500,417500,417500,417500,0
20250218,162500,541340111000,417500,417500,417500,417500,0
20250218,162400,541340111000,417500,417500,417500,417500,0
20250218,162300,541340111000,417500,417500,417500,417500,0
20250218,162200,541340111000,417500,417500,417500,417500,0
20250218,162100,541340111000,417500,417500,417500,417500,0
20250218,162000,541340111000,417500,417500,417500,417500,0
20250218,161900,541340111000,417500,417500,417500,417500,0
20250218,161800,541340111000,417500,417500,417500,417500,0
20250218,161700,541340111000,417500,417500,417500,417500,0
20250218,161600,541340111000,417500,417500,417500,417500,0
20250218,161500,541340111000,417500,417500,417500,417500,0
20250218,161400,541340111000,417500,417500,417500,417500,0
20250218,161300,541340111000,417500,417500,417500,417500,0
20250218,161200,541340111000,417500,417500,417500,417500,0
20250218,161100,541340111000,417500,417500,417500,417500,0
20250218,161000,541340111000,417500,417500,417500,417500,0
20250218,160900,541340111000,417500,417500,417500,417500,0
20250218,160800,541340111000,417500,417500,417500,417500,0
20250218,160700,541340111000,417500,417500,417500,417500,0
20250218,160600,541340111000,417500,417500,417500,417500,23167
20250218,160500,541340111000,417500,417500,417500,417500,0
20250218,160400,541340111000,417500,417500,417500,417500,0
20250218,160300,541340111000,417500,417500,417500,417500,0
20250218,160200,541340111000,417500,417500,417500,417500,0
20250218,160100,541340111000,417500,417500,417500,417500,0
20250218,160000,541340111000,417500,417500,417500,417500,0
20250218,155900,541340111000,417500,417500,417500,417500,0
20250218,155800,541340111000,417500,417500,417500,417500,0
20250218,155700,541340111000,417500,417500,417500,417500,0
20250218,155600,541340111000,417500,417500,417500,417500,0
20250218,155500,541340111000,417500,417500,417500,417500,0
20250218,155400,541340111000,417500,417500,417500,417500,0
20250218,155300,541340111000,417500,417500,417500,417500,0
20250218,155200,541340111000,417500,417500,417500,417500,0
20250218,155100,541340111000,417500,417500,417500,417500,0
20250218,155000,541340111000,417500,417500,417500,417500,0
20250218,154900,541340111000,417500,417500,417500,417500,0
20250218,154800,541340111000,417500,417500,417500,417500,0
20250218,154700,541340111000,417500,417500,417500,417500,0
20250218,154600,541340111000,417500,417500,417500,417500,0
20250218,154500,541340111000,417500,417500,417500,417500,0
20250218,154400,541340111000,417500,417500,417500,417500,0
20250218,154300,541340111000,417500,417500,417500,417500,0
20250218,154200,541340111000,417500,417500,417500,417500,0
20250218,154100,541340111000,417500,417500,417500,417500,0
20250218,154000,541340111000,417500,417500,417500,417500,0
20250218,153900,541340111000,417500,417500,417500,417500,0
20250218,153800,541340111000,417500,417500,417500,417500,0
20250218,153700,541340111000,417500,417500,417500,417500,0
20250218,153600,541340111000,417500,417500,417500,417500,23167
20250218,153500,541340111000,417500,417500,417500,417500,0
20250218,153400,541340111000,417500,417500,417500,417500,0
20250218,153300,541340111000,417500,417500,417500,417500,0
20250218,153200,541340111000,417500,417500,417500,417500,0
20250218,153100,541340111000,417500,417500,417500,417500,0
20250218,153000,541340111000,417500,417500,417500,417500,23167
20250218,152900,531667888500,417000,417000,417000,417000,0
20250218,152800,531667888500,417000,417000,417000,417000,0
20250218,152700,531667888500,417000,417000,417000,417000,0
20250218,152600,531667888500,417000,417000,417000,417000,0
20250218,152500,531667888500,417000,417000,417000,417000,0
20250218,152400,531667888500,417000,417000,417000,417000,0
20250218,152300,531667888500,417000,417000,417000,417000,0
20250218,152200,531667888500,417000,417000,417000,417000,0
20250218,152100,531667888500,417000,417000,417000,417000,0
20250218,152000,531667888500,417000,417000,417000,417000,0
20250218,151900,531667888500,417000,418000,418000,416500,6256
20250218,151800,529056507000,418000,417500,418000,416500,10152
20250218,151700,524814832500,417000,416500,417500,416000,8375
20250218,151600,521322108500,416000,415000,417500,414000,18721
20250218,151500,513535771000,414500,414500,415000,413500,5844
20250218,151400,511112468500,414500,414500,415000,413500,5186
20250218,151300,508963894000,414500,415000,415000,414500,3703
20250218,151200,507427635000,414500,413000,415000,413000,5946
20250218,151100,504963422500,413000,414500,415000,413000,5825
20250218,151000,502551414500,414500,415000,415000,414000,6772
20250218,150900,499742768000,415000,413000,415000,412500,17373
20250218,150800,492548984000,413000,412500,413000,412500,2529
20250218,150700,491504739000,412500,412500,413000,412000,2546
20250218,150600,490454803500,412000,412500,413000,411500,3882
20250218,150500,488854851500,412500,413000,413000,412500,2778
20250218,150400,487707993500,413000,413000,413500,412500,5814
20250218,150300,485306846000,412500,411000,413000,410500,14645
20250218,150200,479273988000,411000,410500,411000,410000,2285
20250218,150100,478335422500,410500,411000,411000,410000,2188
20250218,150000,477437141500,411000,411000,411500,410000,2612
20250218,145900,476365061000,411000,411000,411500,410500,1636
20250218,145800,475692541000,411000,411500,411500,409500,2952
20250218,145700,474480683500,411500,411500,412000,410500,2979
20250218,145600,473254881500,412000,410000,412000,409500,6787
20250218,145500,470466586500,409500,409000,410000,409000,2430
20250218,145400,469470758000,409500,410000,410000,409000,1940
20250218,145300,468676371500,409500,410000,410000,409500,1366
20250218,145200,468116637000,410000,410500,411000,409000,1925
20250218,145100,467327106500,410000,410500,411500,410000,2735
20250218,145000,466204139500,411000,411000,412000,410500,10298
20250218,144900,461968413500,411000,410500,411000,409500,4645
20250218,144800,460060829000,410500,411000,411000,409500,2421
20250218,144700,459067859000,410500,409000,411000,408500,5803
20250218,144600,456689537000,409000,410000,410000,408500,1864
20250218,144500,455925813000,409500,409000,410000,407500,3353
20250218,144400,454556137500,408500,410500,410500,408000,4796
20250218,144300,452593980000,410000,411000,411500,410000,4094
20250218,144200,450911463000,411000,407500,411000,407000,14417
20250218,144100,445008239000,407000,407500,408000,407000,3346
20250218,144000,443644160500,407500,405000,408000,405000,6510
20250218,143900,440998068500,405000,405500,405500,404500,1474
20250218,143800,440401317500,405000,405500,405500,405000,1458
20250218,143700,439810471000,405000,405500,405500,404000,2744
20250218,143600,438700214500,405500,405500,406000,405500,939
20250218,143500,438319366000,406000,406500,406500,405500,1501
20250218,143400,437709990500,406500,407000,407500,406000,1732
20250218,143300,437005599500,407000,407500,408000,407000,1773
20250218,143200,436283396000,407500,408000,408000,407000,3141
20250218,143100,435002819000,407500,406500,408000,405500,4887
20250218,143000,433015227500,406000,403500,407000,403500,5391
20250218,142900,430829442500,403500,401000,403500,401000,4430
20250218,142800,429045436000,401500,401000,401500,401000,449
20250218,142700,428865357500,401500,401000,401500,400500,1336
20250218,142600,428329652000,401000,401500,401500,400500,2352
20250218,142500,427386117000,401500,402000,402500,401500,953
20250218,142400,427003086500,402000,401000,402000,401000,1238
20250218,142300,426506104500,401000,400500,401500,400000,1752
20250218,142200,425803835500,401000,399500,401000,399000,3241
20250218,142100,424508572500,400000,402500,402500,399000,14489
20250218,142000,418705654000,402500,403000,404000,402000,2642
20250218,141900,417641457500,403500,403500,403500,403000,547
20250218,141800,417420901500,403500,404000,404000,403000,856
20250218,141700,417075543500,403500,403500,404000,403500,569
20250218,141600,416845940000,403500,404000,404000,403500,340
20250218,141500,416708738000,404000,404000,404000,403500,1300
20250218,141400,416183735500,404000,403500,404000,403000,665
20250218,141300,415915414000,403500,403000,403500,403000,693
20250218,141200,415635884000,403500,403500,403500,402500,950
20250218,141100,415253369000,402500,403500,403500,402500,992
20250218,141000,414853706000,403000,403000,403500,403000,483
20250218,140900,414659048500,403000,403000,403500,403000,201
20250218,140800,414578037000,403000,403500,403500,402500,1113
20250218,140700,414129472000,403500,403000,403500,403000,302
20250218,140600,414007723500,403500,402500,403500,402500,786
20250218,140500,413691006500,402500,403000,403500,402500,1606
20250218,140400,413043853000,403000,403500,404000,403000,1370
20250218,140300,412491076000,404000,404000,404500,403500,1439
20250218,140200,411909790000,404000,404500,404500,404000,379
20250218,140100,411756558500,404500,404500,405000,404500,513
20250218,140000,411549003000,404500,404500,405000,404000,449
20250218,135900,411367400500,404000,404500,404500,404000,261
20250218,135800,411261875500,404500,404500,404500,404000,544
20250218,135700,411041983000,404500,404000,404500,403500,660
20250218,135600,410775316000,403500,404000,404000,403500,1790
20250218,135500,410052349000,404000,404000,404000,403500,794
20250218,135400,409731651500,403500,403500,404000,403500,343
20250218,135300,409593180500,403500,403500,404000,403500,314
20250218,135200,409466464000,403500,404000,404000,403500,1040
20250218,135100,409046679000,404000,403500,404000,403000,464
20250218,135000,408859433000,403500,403000,403500,403000,152
20250218,134900,408798130500,403500,403000,403500,403000,541
20250218,134800,408579978000,403500,403000,403500,402500,564
20250218,134700,408352723000,403000,403000,403500,402500,619
20250218,134600,408103316500,402500,402500,403000,402000,728
20250218,134500,407810274500,402500,403500,403500,402000,2502
20250218,134400,406802320000,403500,402500,403500,402500,434
20250218,134300,406627420500,402500,402500,402500,402000,798
20250218,134200,406306271500,402500,402500,402500,402000,233
20250218,134100,406212562500,402500,401500,402500,401500,822
20250218,134000,405882247500,402000,402000,402500,401500,1121
20250218,133900,405431583000,402000,402000,402000,401500,422
20250218,133800,405262043500,401500,402000,402500,401500,1486
20250218,133700,404665115500,402000,401500,402500,401500,2181
20250218,133600,403788444500,401500,401500,402000,401000,4120
20250218,133500,402134375000,401500,402500,402500,401500,2669
20250218,133400,401061603000,402500,402500,403000,402000,1011
20250218,133300,400654938500,402500,403000,403500,402000,4362
20250218,133200,398898445500,403500,403500,404000,403000,1942
20250218,133100,398114903500,403500,403000,404000,402500,3490
20250218,133000,396707360000,403000,403000,403500,403000,324
20250218,132900,396576698000,403000,403000,403500,403000,639
20250218,132800,396319158500,403500,403000,403500,402500,1252
20250218,132700,395814600500,403000,402500,403500,402500,1277
20250218,132600,395300199000,402500,403000,403000,402500,340
20250218,132500,395163286000,403000,403000,403000,402500,386
20250218,132400,395007822500,403000,403000,403500,402500,1624
20250218,132300,394353410500,403000,403500,403500,403000,631
20250218,132200,394098916500,403500,403500,404000,403000,732
20250218,132100,393803485500,403500,402500,403500,402500,666
20250218,132000,393535026500,402500,403000,403000,402000,3229
20250218,131900,392235382000,403000,404000,404000,402500,4173
20250218,131800,390552542000,404000,404000,404000,403500,1070
20250218,131700,390120470500,404000,404500,404500,403500,1927
20250218,131600,389342015500,404500,404500,404500,404000,504
20250218,131500,389138310000,404000,404500,404500,404000,333
20250218,131400,389003724500,404000,404000,404500,403500,777
20250218,131300,388689817000,404000,403500,404500,403500,944
20250218,131200,388308477500,403500,404500,404500,403500,3960
20250218,131100,386708126500,405000,405000,405500,404500,1202
20250218,131000,386221317500,405000,405000,405500,405000,522
20250218,130900,386009870000,405000,406000,406000,405000,311
20250218,130800,385883809500,406000,405500,406000,405000,593
20250218,130700,385643278500,406000,406000,406500,405000,777
20250218,130600,385328004000,406000,404500,406000,404500,1152
20250218,130500,384861322500,404500,405000,405000,404500,991
20250218,130400,384460426500,405000,406500,406500,404500,5451
20250218,130300,382250222000,406500,406000,406500,406000,493
20250218,130200,382049974000,406000,408000,408000,406000,2970
20250218,130100,380841797500,407500,408000,408000,407500,611
20250218,130000,380592781500,407500,408500,408500,407500,730
20250218,125900,380295170000,408500,409000,409500,408000,1879
20250218,125800,379527669000,409000,410000,410000,409000,494
20250218,125700,379325456500,410000,409500,410000,409000,865
20250218,125600,378971257000,410000,411500,411500,409500,1903
20250218,125500,378190526500,411500,411000,411500,410500,1052
20250218,125400,377758150000,411000,410000,411500,409500,8925
20250218,125300,374094538500,409500,410000,410000,409500,1138
20250218,125200,373628275000,410000,407500,410000,407500,4850
20250218,125100,371644959500,408000,408500,408500,407500,508
20250218,125000,371437753000,408500,408000,408500,408000,306
20250218,124900,371312874500,408500,408000,408500,407500,411
20250218,124800,371145159500,408000,408000,408500,408000,477
20250218,124700,370950496500,408000,408500,408500,408000,553
20250218,124600,370724774500,408500,408500,408500,408000,244
20250218,124500,370625168000,408500,407500,408500,407500,784
20250218,124400,370305246500,407500,407500,408000,407500,144
20250218,124300,370246546500,407500,407500,408000,407000,510
20250218,124200,370038609000,407000,407500,407500,407000,217
20250218,124100,369950245000,407000,407500,408000,407000,97
20250218,124000,369910726000,407000,408000,408000,407000,652
20250218,123900,369645005500,408000,408000,408000,407500,210
20250218,123800,369559371000,408000,408000,408000,407000,150
20250218,123700,369498258500,408000,408500,408500,407000,979
20250218,123600,369099162500,408500,409000,409000,408000,875
20250218,123500,368741734500,409000,407500,409000,407500,1405
20250218,123400,368168217000,408000,406500,408000,406500,1396
20250218,123300,367599841500,406500,406000,406500,405500,778
20250218,123200,367283870000,406000,405000,406000,405000,625
20250218,123100,367030445000,405000,405500,406000,405000,1078
20250218,123000,366593314000,406000,405500,406000,405500,647
20250218,122900,366330749000,405500,405500,406000,405500,487
20250218,122800,366133246000,405500,405500,406000,405500,396
20250218,122700,365972619000,405500,406000,406000,405500,370
20250218,122600,365822459000,406000,406000,406000,405500,214
20250218,122500,365735613500,405500,406000,406000,405500,295
20250218,122400,365615845500,406000,406500,406500,405500,1017
20250218,122300,365202938000,406000,406000,406500,406000,502
20250218,122200,364999097500,406000,406000,406500,406000,419
20250218,122100,364828955500,406000,406000,406500,406000,404
20250218,122000,364664898000,406000,406000,406500,406000,139
20250218,121900,364608449000,406000,406000,406500,406000,238
20250218,121800,364511790500,406000,405500,406500,405500,281
20250218,121700,364397719500,406000,405000,406500,405000,669
20250218,121600,364126376500,405500,405500,405500,405000,568
20250218,121500,363896138000,405500,405500,406000,405000,864
20250218,121400,363545918500,406000,406000,406500,405500,929
20250218,121300,363168730000,406000,407000,407000,406000,558
20250218,121200,362941907000,407000,407000,407000,406500,229
20250218,121100,362848774000,407000,407000,407500,406000,1965
20250218,121000,362049356000,407000,407000,407500,406500,1903
20250218,120900,361274625500,407000,406500,407000,406000,424
20250218,120800,361102238000,406500,406000,406500,406000,415
20250218,120700,360933662500,406000,406000,406500,406000,608
20250218,120600,360686571000,406000,406500,407000,406000,633
20250218,120500,360429317000,406500,406000,406500,406000,320
20250218,120400,360299274500,406000,406500,407000,406000,1013
20250218,120300,359887448000,407000,406500,407000,406500,582
20250218,120200,359650804000,406500,406000,406500,406000,537
20250218,120100,359432561500,406500,406500,406500,406000,304
20250218,120000,359309056000,406000,405500,406500,405500,497
20250218,115900,359107351000,405500,406000,406000,405500,1236
20250218,115800,358605869500,405500,406000,406000,405500,793
20250218,115700,358283986000,406000,405500,406000,405000,1142
20250218,115600,357820927000,405500,404000,405500,404000,659
20250218,115500,357554116000,404500,404500,404500,404000,818
20250218,115400,357223461500,404500,404500,405000,404000,807
20250218,115300,356897223000,404500,405000,405000,404000,1191
20250218,115200,356415161000,405000,405000,405500,404500,836
20250218,115100,356076641000,405500,405500,406500,404500,3042
20250218,115000,354843093000,406000,403000,406000,403000,1532
20250218,114900,354222933000,403500,402500,403500,402000,2117
20250218,114800,353370459000,402500,404500,405000,401000,8888
20250218,114700,349791832500,404500,403500,405000,403000,2259
20250218,114600,348878936500,403500,403500,404000,403000,2020
20250218,114500,348063857500,403500,405500,405500,403000,6184
20250218,114400,345564593500,405000,406500,407000,405000,4902
20250218,114300,343576863000,407000,405000,407000,405000,2433
20250218,114200,342588993000,405500,406500,406500,405000,6332
20250218,114100,340020946500,406000,407500,407500,406000,3789
20250218,114000,338479362500,407500,407500,408000,407000,1674
20250218,113900,337797376000,407500,408000,408000,407000,1914
20250218,113800,337017337500,408000,409000,409500,408000,1680
20250218,113700,336331286500,409000,409500,410000,409000,1396
20250218,113600,335760015000,409500,410000,410500,409500,1062
20250218,113500,335324837000,409500,408500,410000,408000,2518
20250218,113400,334294269000,408500,409500,410000,408500,1975
20250218,113300,333486242000,409500,409500,410000,409500,1656
20250218,113200,332807786500,409500,409000,410000,406000,5478
20250218,113100,330570751000,409000,411000,411000,408000,9607
20250218,113000,326637503500,411000,411500,411500,411000,1361
20250218,112900,326077962000,411500,411500,412000,411000,1497
20250218,112800,325461947500,412000,413000,413500,412000,1774
20250218,112700,324729836500,413000,414000,414500,413000,2396
20250218,112600,323738595000,414000,413500,414000,413000,1873
20250218,112500,322963770500,413000,412500,413000,412000,994
20250218,112400,322553592500,412000,411000,412500,411000,1097
20250218,112300,322101847000,411500,411500,411500,411000,486
20250218,112200,321902049000,411500,411500,411500,411000,553
20250218,112100,321674676500,411000,411500,412000,410500,3441
20250218,112000,320260295500,411000,412500,412500,411000,3180
20250218,111900,318951720000,412500,413500,414000,411500,2237
20250218,111800,318028392000,413500,412500,413500,412000,1753
20250218,111700,317305011000,412500,412500,413000,412000,1195
20250218,111600,316812281500,412000,412500,413000,412000,883
20250218,111500,316448297500,412500,412500,413000,412000,2044
20250218,111400,315604965500,413000,412500,413000,412000,1898
20250218,111300,314822203000,412500,413500,414000,412000,3174
20250218,111200,313511415500,413500,413500,414000,413500,695
20250218,111100,313223997500,413500,414000,414500,413500,821
20250218,111000,312884292500,414000,414000,414500,414000,961
20250218,110900,312486419000,414000,415000,415000,414000,1458
20250218,110800,311882209500,415000,414000,415000,414000,963
20250218,110700,311482962000,414000,413000,414500,413000,1070
20250218,110600,311040461000,413000,413000,413500,412000,3064
20250218,110500,309776034500,413000,416000,416000,411500,9914
20250218,110400,305676100000,415500,416000,416500,415500,1478
20250218,110300,305061281500,416000,415500,416000,415000,1561
20250218,110200,304412714500,415500,415000,415500,415000,638
20250218,110100,304147890000,415000,414500,415500,414500,1424
20250218,110000,303557026000,414500,415500,416000,414500,2659
20250218,105900,302453166000,416000,415500,416500,415000,1953
20250218,105800,301640825500,415500,416000,416500,415000,4806
20250218,105700,299644243000,416000,416500,417000,416000,3175
20250218,105600,298322538000,417000,417000,417500,416500,2970
20250218,105500,297084811000,416500,418000,418500,416500,3404
20250218,105400,295663616500,417500,416500,418000,416000,3427
20250218,105300,294234855500,416500,418000,418500,416000,6728
20250218,105200,291430154500,418500,418500,419000,417500,9318
20250218,105100,287530412000,418500,416500,418500,416500,8789
20250218,105000,283857322000,417000,417000,418000,416500,6238
20250218,104900,281254479500,417000,414000,418000,413500,26495
20250218,104800,270237718500,413500,413500,414000,413000,2071
20250218,104700,269381437000,413000,414000,414000,413000,3446
20250218,104600,267955993000,414000,413500,414500,413000,14365
20250218,104500,262007371500,413500,412000,413500,412000,6629
20250218,104400,259269224500,412000,411000,412500,410500,5397
20250218,104300,257048690000,411000,411500,411500,410500,2012
20250218,104200,256221639000,411500,411500,411500,411000,898
20250218,104100,255852191000,411500,411500,412000,411000,2048
20250218,104000,255009515000,411500,411500,412000,411500,2032
20250218,103900,254172877000,411500,411500,412000,411000,1800
20250218,103800,253432328000,411500,411000,411500,410000,2702
20250218,103700,252322968000,411000,412000,412500,411000,2029
20250218,103600,251487996000,412000,412000,413000,410000,3797
20250218,103500,249925256500,411500,412000,413500,411500,11188
20250218,103400,245308963000,412000,411500,412000,411000,4147
20250218,103300,243601345500,411500,411000,411500,410500,4978
20250218,103200,241554428500,411000,410500,411000,410000,2636
20250218,103100,240472218500,410500,409000,410500,408500,9296
20250218,103000,236662928500,409000,408000,409000,407500,5091
20250218,102900,234583049000,407500,406000,408000,405500,3708
20250218,102800,233076451000,406000,407000,407000,406000,1064
20250218,102700,232644356500,406500,407000,407500,406500,714
20250218,102600,232353881000,407000,407000,408000,407000,1418
20250218,102500,231776081000,407000,408000,408500,407000,1278
20250218,102400,231254999000,408500,408000,408500,408000,731
20250218,102300,230956677500,408000,408500,409000,408000,1234
20250218,102200,230452665500,408500,408500,409000,408000,867
20250218,102100,230098379000,408500,408500,408500,408000,2469
20250218,102000,229089994000,408500,407500,408500,407500,2431
20250218,101900,228098164000,407500,407500,407500,407000,1391
20250218,101800,227531431500,407000,406500,407500,406000,1167
20250218,101700,227056475000,406500,405000,406500,405000,1336
20250218,101600,226514561000,405000,405000,406000,405000,610
20250218,101500,226267295000,405000,405000,405500,404000,2682
20250218,101400,225181984000,404500,406500,407000,404500,5033
20250218,101300,223141454500,407000,407500,407500,406000,2319
20250218,101200,222197929000,407500,407500,408000,407000,987
20250218,101100,221795940500,407000,407000,407500,407000,735
20250218,101000,221496568000,407500,406500,407500,406500,598
20250218,100900,221253191000,407000,408500,408500,406000,2301
20250218,100800,220316315500,408500,407500,408500,407000,1425
20250218,100700,219735151000,407500,405500,407500,405000,2328
20250218,100600,218789421500,405500,406000,406500,405000,3057
20250218,100500,217549046000,406500,407000,407000,405500,2023
20250218,100400,216727341000,406500,406500,407000,406500,1193
20250218,100300,216242219000,407000,407000,407500,406500,1518
20250218,100200,215624632500,406000,405500,407000,404500,3668
20250218,100100,214137715000,405500,406000,406500,405000,4301
20250218,100000,212393961000,406000,407000,407000,405000,4854
20250218,095900,210423331500,406500,408000,408500,406500,2278
20250218,095800,209495165000,408500,407000,409000,407000,2282
20250218,095700,208563782500,407000,407500,408000,407000,1967
20250218,095600,207762921500,407500,407000,408000,405500,6612
20250218,095500,205075058500,407000,409500,409500,407000,4189
20250218,095400,203364008000,409000,410500,410500,409000,3676
20250218,095300,201857567000,410000,407000,410500,407000,5302
20250218,095200,199690711500,407500,408500,408500,407000,4040
20250218,095100,198044724000,408000,411000,412000,406500,9285
20250218,095000,194250221500,411500,411500,412000,410500,4448
20250218,094900,192419641500,411500,410000,411500,409000,6543
20250218,094800,189737928500,410000,412500,413000,409500,11262
20250218,094700,185106234000,413000,412500,413000,411000,7371
20250218,094600,182070114500,412000,410000,414500,409500,28423
20250218,094500,170361870000,410000,409000,410000,408500,10518
20250218,094400,166056780500,409000,404500,409500,404000,18628
20250218,094300,158455296000,405500,407500,407500,404500,8233
20250218,094200,155112955500,407500,407500,407500,405500,6412
20250218,094100,152505377000,407500,405500,407500,405500,5337
20250218,094000,150334708500,405500,405500,406500,404500,6935
20250218,093900,147521907500,405500,407000,407500,405000,9066
20250218,093800,143837266000,406500,407000,408500,406000,14818
20250218,093700,137798760000,407500,405000,407500,404000,12097
20250218,093600,132887156500,404500,406000,406000,404000,10911
20250218,093500,128465581500,406000,404000,406000,403000,18865
20250218,093400,120833085000,404000,400000,404000,399500,10824
20250218,093300,116480745000,400500,402000,402000,399500,6297
20250218,093200,113959359000,401500,401500,403000,401000,7335
20250218,093100,111009136000,401500,402500,402500,400500,9713
20250218,093000,107109654500,402000,403500,404500,402000,19360
20250218,092900,99301199000,403500,400500,404000,400000,17288
20250218,092800,92352805000,400000,399000,400500,398500,11740
20250218,092700,87661703500,399000,398500,399000,397000,13587
20250218,092600,82248411000,398500,394000,398500,394000,14619
20250218,092500,76454280000,394000,393500,394000,393500,1639
20250218,092400,75808905500,394000,392500,394000,392000,3530
20250218,092300,74421173500,392000,393000,393500,392000,3320
20250218,092200,73117225500,393000,392500,393500,392500,2456
20250218,092100,72151975000,392500,392000,393000,391500,1378
20250218,092000,71611745000,392000,394000,394000,391500,5056
20250218,091900,69625680000,394000,391000,394000,391000,5944
20250218,091800,67292278000,390500,390500,391000,390000,1814
20250218,091700,66583529000,390500,390000,390500,389500,1400
20250218,091600,66037439500,390000,389500,390500,389000,1543
20250218,091500,65435946000,389000,389000,390000,388500,2598
20250218,091400,64425176000,389000,389000,389000,388500,1700
20250218,091300,63764122500,389000,387500,389000,387000,3534
20250218,091200,62392886000,386000,388000,388000,386000,13937
20250218,091100,57001022000,388000,391000,391000,387500,14971
20250218,091000,51182163000,391000,389000,391500,389000,4249
20250218,090900,49522430000,389000,389000,390000,388000,6130
20250218,090800,47140156500,389000,391500,391500,388500,12034
20250218,090700,42448828000,391000,394000,394000,391000,5696
20250218,090600,40214042500,394000,393000,394000,392000,5932
20250218,090500,37881209500,393500,391000,393500,391000,7907
20250218,090400,34778821500,391500,389500,392000,389500,5013
20250218,090300,32820638000,390000,390500,392500,389500,10817
20250218,090200,28593559500,390000,388000,391000,387000,10091
20250218,090100,24672028500,388000,392000,392500,387000,25818
20250218,090000,14620649000,391500,390000,395000,389000,37293