323410/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,211900,14135182900,23950,23950,23950,23950,45373
20250218,211800,14135182900,23950,23950,23950,23950,0
20250218,211700,14135182900,23950,23950,23950,23950,0
20250218,211600,14135182900,23950,23950,23950,23950,0
20250218,211500,14135182900,23950,23950,23950,23950,0
20250218,211400,14135182900,23950,23950,23950,23950,0
20250218,211300,14135182900,23950,23950,23950,23950,0
20250218,211200,14135182900,23950,23950,23950,23950,0
20250218,211100,14135182900,23950,23950,23950,23950,0
20250218,211000,14135182900,23950,23950,23950,23950,0
20250218,210900,14135182900,23950,23950,23950,23950,0
20250218,210800,14135182900,23950,23950,23950,23950,0
20250218,210700,14135182900,23950,23950,23950,23950,0
20250218,210600,14135182900,23950,23950,23950,23950,0
20250218,210500,14135182900,23950,23950,23950,23950,0
20250218,210400,14135182900,23950,23950,23950,23950,0
20250218,210300,14135182900,23950,23950,23950,23950,0
20250218,210200,14135182900,23950,23950,23950,23950,0
20250218,210100,14135182900,23950,23950,23950,23950,0
20250218,210000,14135182900,23950,23950,23950,23950,0
20250218,205900,14135182900,23950,23950,23950,23950,0
20250218,205800,14135182900,23950,23950,23950,23950,0
20250218,205700,14135182900,23950,23950,23950,23950,0
20250218,205600,14135182900,23950,23950,23950,23950,0
20250218,205500,14135182900,23950,23950,23950,23950,0
20250218,205400,14135182900,23950,23950,23950,23950,0
20250218,205300,14135182900,23950,23950,23950,23950,0
20250218,205200,14135182900,23950,23950,23950,23950,0
20250218,205100,14135182900,23950,23950,23950,23950,0
20250218,205000,14135182900,23950,23950,23950,23950,0
20250218,204900,14135182900,23950,23950,23950,23950,45373
20250218,204800,14135182900,23950,23950,23950,23950,0
20250218,204700,14135182900,23950,23950,23950,23950,0
20250218,204600,14135182900,23950,23950,23950,23950,0
20250218,204500,14135182900,23950,23950,23950,23950,0
20250218,204400,14135182900,23950,23950,23950,23950,0
20250218,204300,14135182900,23950,23950,23950,23950,0
20250218,204200,14135182900,23950,23950,23950,23950,0
20250218,204100,14135182900,23950,23950,23950,23950,0
20250218,204000,14135182900,23950,23950,23950,23950,0
20250218,203900,14135182900,23950,23950,23950,23950,0
20250218,203800,14135182900,23950,23950,23950,23950,0
20250218,203700,14135182900,23950,23950,23950,23950,0
20250218,203600,14135182900,23950,23950,23950,23950,0
20250218,203500,14135182900,23950,23950,23950,23950,0
20250218,203400,14135182900,23950,23950,23950,23950,0
20250218,203300,14135182900,23950,23950,23950,23950,0
20250218,203200,14135182900,23950,23950,23950,23950,0
20250218,203100,14135182900,23950,23950,23950,23950,0
20250218,203000,14135182900,23950,23950,23950,23950,0
20250218,202900,14135182900,23950,23950,23950,23950,0
20250218,202800,14135182900,23950,23950,23950,23950,0
20250218,202700,14135182900,23950,23950,23950,23950,0
20250218,202600,14135182900,23950,23950,23950,23950,0
20250218,202500,14135182900,23950,23950,23950,23950,0
20250218,202400,14135182900,23950,23950,23950,23950,0
20250218,202300,14135182900,23950,23950,23950,23950,0
20250218,202200,14135182900,23950,23950,23950,23950,0
20250218,202100,14135182900,23950,23950,23950,23950,0
20250218,202000,14135182900,23950,23950,23950,23950,0
20250218,201900,14135182900,23950,23950,23950,23950,45373
20250218,201800,14135182900,23950,23950,23950,23950,0
20250218,201700,14135182900,23950,23950,23950,23950,0
20250218,201600,14135182900,23950,23950,23950,23950,0
20250218,201500,14135182900,23950,23950,23950,23950,0
20250218,201400,14135182900,23950,23950,23950,23950,0
20250218,201300,14135182900,23950,23950,23950,23950,0
20250218,201200,14135182900,23950,23950,23950,23950,0
20250218,201100,14135182900,23950,23950,23950,23950,0
20250218,201000,14135182900,23950,23950,23950,23950,0
20250218,200900,14135182900,23950,23950,23950,23950,0
20250218,200800,14135182900,23950,23950,23950,23950,0
20250218,200700,14135182900,23950,23950,23950,23950,0
20250218,200600,14135182900,23950,23950,23950,23950,0
20250218,200500,14135182900,23950,23950,23950,23950,0
20250218,200400,14135182900,23950,23950,23950,23950,0
20250218,200300,14135182900,23950,23950,23950,23950,0
20250218,200200,14135182900,23950,23950,23950,23950,0
20250218,200100,14135182900,23950,23950,23950,23950,0
20250218,200000,14135182900,23950,23950,23950,23950,0
20250218,195900,14135182900,23950,23950,23950,23950,0
20250218,195800,14135182900,23950,23950,23950,23950,0
20250218,195700,14135182900,23950,23950,23950,23950,0
20250218,195600,14135182900,23950,23950,23950,23950,0
20250218,195500,14135182900,23950,23950,23950,23950,0
20250218,195400,14135182900,23950,23950,23950,23950,0
20250218,195300,14135182900,23950,23950,23950,23950,0
20250218,195200,14135182900,23950,23950,23950,23950,0
20250218,195100,14135182900,23950,23950,23950,23950,0
20250218,195000,14135182900,23950,23950,23950,23950,0
20250218,194900,14135182900,23950,23950,23950,23950,45373
20250218,194800,14135182900,23950,23950,23950,23950,0
20250218,194700,14135182900,23950,23950,23950,23950,0
20250218,194600,14135182900,23950,23950,23950,23950,0
20250218,194500,14135182900,23950,23950,23950,23950,0
20250218,194400,14135182900,23950,23950,23950,23950,0
20250218,194300,14135182900,23950,23950,23950,23950,0
20250218,194200,14135182900,23950,23950,23950,23950,0
20250218,194100,14135182900,23950,23950,23950,23950,0
20250218,194000,14135182900,23950,23950,23950,23950,0
20250218,193900,14135182900,23950,23950,23950,23950,0
20250218,193800,14135182900,23950,23950,23950,23950,0
20250218,193700,14135182900,23950,23950,23950,23950,0
20250218,193600,14135182900,23950,23950,23950,23950,0
20250218,193500,14135182900,23950,23950,23950,23950,0
20250218,193400,14135182900,23950,23950,23950,23950,0
20250218,193300,14135182900,23950,23950,23950,23950,0
20250218,193200,14135182900,23950,23950,23950,23950,0
20250218,193100,14135182900,23950,23950,23950,23950,0
20250218,193000,14135182900,23950,23950,23950,23950,0
20250218,192900,14135182900,23950,23950,23950,23950,0
20250218,192800,14135182900,23950,23950,23950,23950,0
20250218,192700,14135182900,23950,23950,23950,23950,0
20250218,192600,14135182900,23950,23950,23950,23950,0
20250218,192500,14135182900,23950,23950,23950,23950,0
20250218,192400,14135182900,23950,23950,23950,23950,0
20250218,192300,14135182900,23950,23950,23950,23950,0
20250218,192200,14135182900,23950,23950,23950,23950,0
20250218,192100,14135182900,23950,23950,23950,23950,0
20250218,192000,14135182900,23950,23950,23950,23950,0
20250218,191900,14135182900,23950,23950,23950,23950,45373
20250218,191800,14135182900,23950,23950,23950,23950,0
20250218,191700,14135182900,23950,23950,23950,23950,0
20250218,191600,14135182900,23950,23950,23950,23950,0
20250218,191500,14135182900,23950,23950,23950,23950,0
20250218,191400,14135182900,23950,23950,23950,23950,0
20250218,191300,14135182900,23950,23950,23950,23950,0
20250218,191200,14135182900,23950,23950,23950,23950,0
20250218,191100,14135182900,23950,23950,23950,23950,0
20250218,191000,14135182900,23950,23950,23950,23950,0
20250218,190900,14135182900,23950,23950,23950,23950,0
20250218,190800,14135182900,23950,23950,23950,23950,0
20250218,190700,14135182900,23950,23950,23950,23950,0
20250218,190600,14135182900,23950,23950,23950,23950,0
20250218,190500,14135182900,23950,23950,23950,23950,0
20250218,190400,14135182900,23950,23950,23950,23950,0
20250218,190300,14135182900,23950,23950,23950,23950,0
20250218,190200,14135182900,23950,23950,23950,23950,0
20250218,190100,14135182900,23950,23950,23950,23950,0
20250218,190000,14135182900,23950,23950,23950,23950,0
20250218,185900,14135182900,23950,23950,23950,23950,0
20250218,185800,14135182900,23950,23950,23950,23950,0
20250218,185700,14135182900,23950,23950,23950,23950,0
20250218,185600,14135182900,23950,23950,23950,23950,0
20250218,185500,14135182900,23950,23950,23950,23950,0
20250218,185400,14135182900,23950,23950,23950,23950,0
20250218,185300,14135182900,23950,23950,23950,23950,0
20250218,185200,14135182900,23950,23950,23950,23950,0
20250218,185100,14135182900,23950,23950,23950,23950,0
20250218,185000,14135182900,23950,23950,23950,23950,0
20250218,184900,14135182900,23950,23950,23950,23950,45373
20250218,184800,14135182900,23950,23950,23950,23950,0
20250218,184700,14135182900,23950,23950,23950,23950,0
20250218,184600,14135182900,23950,23950,23950,23950,0
20250218,184500,14135182900,23950,23950,23950,23950,0
20250218,184400,14135182900,23950,23950,23950,23950,0
20250218,184300,14135182900,23950,23950,23950,23950,0
20250218,184200,14135182900,23950,23950,23950,23950,0
20250218,184100,14135182900,23950,23950,23950,23950,0
20250218,184000,14135182900,23950,23950,23950,23950,0
20250218,183900,14135182900,23950,23950,23950,23950,0
20250218,183800,14135182900,23950,23950,23950,23950,0
20250218,183700,14135182900,23950,23950,23950,23950,0
20250218,183600,14135182900,23950,23950,23950,23950,0
20250218,183500,14135182900,23950,23950,23950,23950,0
20250218,183400,14135182900,23950,23950,23950,23950,0
20250218,183300,14135182900,23950,23950,23950,23950,0
20250218,183200,14135182900,23950,23950,23950,23950,0
20250218,183100,14135182900,23950,23950,23950,23950,0
20250218,183000,14135182900,23950,23950,23950,23950,0
20250218,182900,14135182900,23950,23950,23950,23950,0
20250218,182800,14135182900,23950,23950,23950,23950,0
20250218,182700,14135182900,23950,23950,23950,23950,0
20250218,182600,14135182900,23950,23950,23950,23950,0
20250218,182500,14135182900,23950,23950,23950,23950,0
20250218,182400,14135182900,23950,23950,23950,23950,0
20250218,182300,14135182900,23950,23950,23950,23950,0
20250218,182200,14135182900,23950,23950,23950,23950,0
20250218,182100,14135182900,23950,23950,23950,23950,0
20250218,182000,14135182900,23950,23950,23950,23950,0
20250218,181900,14135182900,23950,23950,23950,23950,45373
20250218,181800,14135182900,23950,23950,23950,23950,0
20250218,181700,14135182900,23950,23950,23950,23950,0
20250218,181600,14135182900,23950,23950,23950,23950,0
20250218,181500,14135182900,23950,23950,23950,23950,0
20250218,181400,14135182900,23950,23950,23950,23950,0
20250218,181300,14135182900,23950,23950,23950,23950,0
20250218,181200,14135182900,23950,23950,23950,23950,0
20250218,181100,14135182900,23950,23950,23950,23950,0
20250218,181000,14135182900,23950,23950,23950,23950,0
20250218,180900,14135182900,23950,23950,23950,23950,0
20250218,180800,14135182900,23950,23950,23950,23950,0
20250218,180700,14135182900,23950,23950,23950,23950,0
20250218,180600,14135182900,23950,23950,23950,23950,0
20250218,180500,14135182900,23950,23950,23950,23950,0
20250218,180400,14135182900,23950,23950,23950,23950,0
20250218,180300,14135182900,23950,23950,23950,23950,0
20250218,180200,14135182900,23950,23950,23950,23950,0
20250218,180100,14135182900,23950,23950,23950,23950,0
20250218,180000,14135182900,23950,23950,23950,23950,0
20250218,175900,14135182900,23950,23950,23950,23950,0
20250218,175800,14135182900,23950,23950,23950,23950,0
20250218,175700,14135182900,23950,23950,23950,23950,0
20250218,175600,14135182900,23950,23950,23950,23950,0
20250218,175500,14135182900,23950,23950,23950,23950,0
20250218,175400,14135182900,23950,23950,23950,23950,0
20250218,175300,14135182900,23950,23950,23950,23950,0
20250218,175200,14135182900,23950,23950,23950,23950,0
20250218,175100,14135182900,23950,23950,23950,23950,0
20250218,175000,14135182900,23950,23950,23950,23950,0
20250218,174900,14135182900,23950,23950,23950,23950,45373
20250218,174800,14135182900,23950,23950,23950,23950,0
20250218,174700,14135182900,23950,23950,23950,23950,0
20250218,174600,14135182900,23950,23950,23950,23950,0
20250218,174500,14135182900,23950,23950,23950,23950,0
20250218,174400,14135182900,23950,23950,23950,23950,0
20250218,174300,14135182900,23950,23950,23950,23950,0
20250218,174200,14135182900,23950,23950,23950,23950,0
20250218,174100,14135182900,23950,23950,23950,23950,0
20250218,174000,14135182900,23950,23950,23950,23950,0
20250218,173900,14135182900,23950,23950,23950,23950,0
20250218,173800,14135182900,23950,23950,23950,23950,0
20250218,173700,14135182900,23950,23950,23950,23950,0
20250218,173600,14135182900,23950,23950,23950,23950,0
20250218,173500,14135182900,23950,23950,23950,23950,0
20250218,173400,14135182900,23950,23950,23950,23950,0
20250218,173300,14135182900,23950,23950,23950,23950,0
20250218,173200,14135182900,23950,23950,23950,23950,0
20250218,173100,14135182900,23950,23950,23950,23950,0
20250218,173000,14135182900,23950,23950,23950,23950,0
20250218,172900,14135182900,23950,23950,23950,23950,0
20250218,172800,14135182900,23950,23950,23950,23950,0
20250218,172700,14135182900,23950,23950,23950,23950,0
20250218,172600,14135182900,23950,23950,23950,23950,0
20250218,172500,14135182900,23950,23950,23950,23950,0
20250218,172400,14135182900,23950,23950,23950,23950,0
20250218,172300,14135182900,23950,23950,23950,23950,0
20250218,172200,14135182900,23950,23950,23950,23950,0
20250218,172100,14135182900,23950,23950,23950,23950,0
20250218,172000,14135182900,23950,23950,23950,23950,0
20250218,171900,14135182900,23950,23950,23950,23950,45373
20250218,171800,14135182900,23950,23950,23950,23950,0
20250218,171700,14135182900,23950,23950,23950,23950,0
20250218,171600,14135182900,23950,23950,23950,23950,0
20250218,171500,14135182900,23950,23950,23950,23950,0
20250218,171400,14135182900,23950,23950,23950,23950,0
20250218,171300,14135182900,23950,23950,23950,23950,0
20250218,171200,14135182900,23950,23950,23950,23950,0
20250218,171100,14135182900,23950,23950,23950,23950,0
20250218,171000,14135182900,23950,23950,23950,23950,0
20250218,170900,14135182900,23950,23950,23950,23950,0
20250218,170800,14135182900,23950,23950,23950,23950,0
20250218,170700,14135182900,23950,23950,23950,23950,0
20250218,170600,14135182900,23950,23950,23950,23950,0
20250218,170500,14135182900,23950,23950,23950,23950,0
20250218,170400,14135182900,23950,23950,23950,23950,0
20250218,170300,14135182900,23950,23950,23950,23950,0
20250218,170200,14135182900,23950,23950,23950,23950,0
20250218,170100,14135182900,23950,23950,23950,23950,0
20250218,170000,14135182900,23950,23950,23950,23950,0
20250218,165900,14135182900,23950,23950,23950,23950,0
20250218,165800,14135182900,23950,23950,23950,23950,0
20250218,165700,14135182900,23950,23950,23950,23950,0
20250218,165600,14135182900,23950,23950,23950,23950,0
20250218,165500,14135182900,23950,23950,23950,23950,0
20250218,165400,14135182900,23950,23950,23950,23950,0
20250218,165300,14135182900,23950,23950,23950,23950,0
20250218,165200,14135182900,23950,23950,23950,23950,0
20250218,165100,14135182900,23950,23950,23950,23950,0
20250218,165000,14135182900,23950,23950,23950,23950,0
20250218,164900,14135182900,23950,23950,23950,23950,45373
20250218,164800,14135182900,23950,23950,23950,23950,0
20250218,164700,14135182900,23950,23950,23950,23950,0
20250218,164600,14135182900,23950,23950,23950,23950,0
20250218,164500,14135182900,23950,23950,23950,23950,0
20250218,164400,14135182900,23950,23950,23950,23950,0
20250218,164300,14135182900,23950,23950,23950,23950,0
20250218,164200,14135182900,23950,23950,23950,23950,0
20250218,164100,14135182900,23950,23950,23950,23950,0
20250218,164000,14135182900,23950,23950,23950,23950,0
20250218,163900,14135182900,23950,23950,23950,23950,0
20250218,163800,14135182900,23950,23950,23950,23950,0
20250218,163700,14135182900,23950,23950,23950,23950,0
20250218,163600,14135182900,23950,23950,23950,23950,0
20250218,163500,14135182900,23950,23950,23950,23950,0
20250218,163400,14135182900,23950,23950,23950,23950,0
20250218,163300,14135182900,23950,23950,23950,23950,0
20250218,163200,14135182900,23950,23950,23950,23950,0
20250218,163100,14135182900,23950,23950,23950,23950,0
20250218,163000,14135182900,23950,23950,23950,23950,0
20250218,162900,14135182900,23950,23950,23950,23950,0
20250218,162800,14135182900,23950,23950,23950,23950,0
20250218,162700,14135182900,23950,23950,23950,23950,0
20250218,162600,14135182900,23950,23950,23950,23950,0
20250218,162500,14135182900,23950,23950,23950,23950,0
20250218,162400,14135182900,23950,23950,23950,23950,0
20250218,162300,14135182900,23950,23950,23950,23950,0
20250218,162200,14135182900,23950,23950,23950,23950,0
20250218,162100,14135182900,23950,23950,23950,23950,0
20250218,162000,14135182900,23950,23950,23950,23950,0
20250218,161900,14135182900,23950,23950,23950,23950,45373
20250218,161800,14135182900,23950,23950,23950,23950,0
20250218,161700,14135182900,23950,23950,23950,23950,0
20250218,161600,14135182900,23950,23950,23950,23950,0
20250218,161500,14135182900,23950,23950,23950,23950,0
20250218,161400,14135182900,23950,23950,23950,23950,0
20250218,161300,14135182900,23950,23950,23950,23950,0
20250218,161200,14135182900,23950,23950,23950,23950,0
20250218,161100,14135182900,23950,23950,23950,23950,0
20250218,161000,14135182900,23950,23950,23950,23950,0
20250218,160900,14135182900,23950,23950,23950,23950,0
20250218,160800,14135182900,23950,23950,23950,23950,0
20250218,160700,14135182900,23950,23950,23950,23950,0
20250218,160600,14135182900,23950,23950,23950,23950,0
20250218,160500,14135182900,23950,23950,23950,23950,0
20250218,160400,14135182900,23950,23950,23950,23950,0
20250218,160300,14135182900,23950,23950,23950,23950,0
20250218,160200,14135182900,23950,23950,23950,23950,0
20250218,160100,14135182900,23950,23950,23950,23950,0
20250218,160000,14135182900,23950,23950,23950,23950,0
20250218,155900,14135182900,23950,23950,23950,23950,0
20250218,155800,14135182900,23950,23950,23950,23950,0
20250218,155700,14135182900,23950,23950,23950,23950,0
20250218,155600,14135182900,23950,23950,23950,23950,0
20250218,155500,14135182900,23950,23950,23950,23950,0
20250218,155400,14135182900,23950,23950,23950,23950,0
20250218,155300,14135182900,23950,23950,23950,23950,0
20250218,155200,14135182900,23950,23950,23950,23950,0
20250218,155100,14135182900,23950,23950,23950,23950,0
20250218,155000,14135182900,23950,23950,23950,23950,0
20250218,154900,14135182900,23950,23950,23950,23950,45373
20250218,154800,14135182900,23950,23950,23950,23950,0
20250218,154700,14135182900,23950,23950,23950,23950,0
20250218,154600,14135182900,23950,23950,23950,23950,0
20250218,154500,14135182900,23950,23950,23950,23950,0
20250218,154400,14135182900,23950,23950,23950,23950,0
20250218,154300,14135182900,23950,23950,23950,23950,0
20250218,154200,14135182900,23950,23950,23950,23950,0
20250218,154100,14135182900,23950,23950,23950,23950,0
20250218,154000,14135182900,23950,23950,23950,23950,0
20250218,153900,14135182900,23950,23950,23950,23950,0
20250218,153800,14135182900,23950,23950,23950,23950,0
20250218,153700,14135182900,23950,23950,23950,23950,0
20250218,153600,14135182900,23950,23950,23950,23950,0
20250218,153500,14135182900,23950,23950,23950,23950,0
20250218,153400,14135182900,23950,23950,23950,23950,0
20250218,153300,14135182900,23950,23950,23950,23950,0
20250218,153200,14135182900,23950,23950,23950,23950,0
20250218,153100,14135182900,23950,23950,23950,23950,0
20250218,153000,14135182900,23950,23950,23950,23950,45373
20250218,152900,13048499550,24050,24050,24050,24050,0
20250218,152800,13048499550,24050,24050,24050,24050,0
20250218,152700,13048499550,24050,24050,24050,24050,0
20250218,152600,13048499550,24050,24050,24050,24050,0
20250218,152500,13048499550,24050,24050,24050,24050,0
20250218,152400,13048499550,24050,24050,24050,24050,0
20250218,152300,13048499550,24050,24050,24050,24050,0
20250218,152200,13048499550,24050,24050,24050,24050,0
20250218,152100,13048499550,24050,24050,24050,24050,0
20250218,152000,13048499550,24050,24050,24050,24050,0
20250218,151900,13048499550,24050,24000,24050,23950,1204
20250218,151800,13019582000,24000,24000,24050,23950,2901
20250218,151700,12949969900,24000,24000,24000,23950,1887
20250218,151600,12904695050,24000,24000,24000,23950,2044
20250218,151500,12855641950,24000,24000,24000,23950,1273
20250218,151400,12825097450,24000,24000,24000,23950,730
20250218,151300,12807581350,23950,23950,24000,23950,542
20250218,151200,12794591500,24000,24000,24000,23950,601
20250218,151100,12780180550,24000,24000,24000,23950,293
20250218,151000,12773152350,23950,23950,24000,23950,660
20250218,150900,12757327500,24000,24000,24000,23950,549
20250218,150800,12744165150,24000,24050,24050,24000,7885
20250218,150700,12554816450,24050,24050,24050,24000,639
20250218,150600,12539466450,24050,24000,24050,23950,2732
20250218,150500,12473902500,24000,24000,24000,23950,1594
20250218,150400,12435661600,24000,23950,24000,23900,4016
20250218,150300,12339477800,23950,23900,23950,23900,386
20250218,150200,12330243300,23950,23950,23950,23900,346
20250218,150100,12321961500,23950,23950,23950,23900,1233
20250218,150000,12292486050,23950,23950,23950,23900,2232
20250218,145900,12239051200,23900,23900,23950,23900,263
20250218,145800,12232764950,23950,24000,24000,23900,9890
20250218,145700,11995882300,24000,24000,24000,23950,126
20250218,145600,11992859200,23950,23950,24000,23950,850
20250218,145500,11972497650,24000,24000,24000,23950,614
20250218,145400,11957770500,24000,23950,24000,23950,436
20250218,145300,11947313850,24000,24000,24000,23950,268
20250218,145200,11940883750,24000,24000,24000,23950,558
20250218,145100,11927506700,24000,24000,24000,23950,737
20250218,145000,11909849550,24000,23950,24000,23950,367
20250218,144900,11901052100,24000,24000,24000,23950,578
20250218,144800,11887185650,24000,23950,24000,23950,1308
20250218,144700,11855813200,23950,23950,24000,23950,685
20250218,144600,11839394650,23950,24000,24000,23950,511
20250218,144500,11827134150,23950,23950,24000,23950,485
20250218,144400,11815502750,24000,23950,24000,23950,245
20250218,144300,11809622950,24000,24000,24000,23950,393
20250218,144200,11800193900,23950,23950,24000,23950,324
20250218,144100,11792430250,24000,23950,24000,23950,132
20250218,144000,11789262450,24000,24000,24000,23950,417
20250218,143900,11779264200,24000,24000,24000,23950,86
20250218,143800,11777200300,24000,24000,24000,23950,205
20250218,143700,11772289450,24000,23950,24000,23950,94
20250218,143600,11770036750,23950,23950,24000,23950,170
20250218,143500,11765962550,24000,23950,24000,23950,277
20250218,143400,11759323050,24000,24000,24000,23950,1170
20250218,143300,11731295300,24000,24050,24050,23950,230
20250218,143200,11725771800,24050,23950,24050,23950,4292
20250218,143100,11622761500,23950,23950,24000,23950,178
20250218,143000,11618495950,24000,24000,24000,23950,122
20250218,142900,11615570950,24000,24000,24000,23950,751
20250218,142800,11597579450,24000,23950,24000,23950,192
20250218,142700,11592980650,24000,23950,24000,23950,323
20250218,142600,11585241300,24000,24000,24000,23950,122
20250218,142500,11582314150,23950,24000,24000,23950,116
20250218,142400,11579535100,24000,24000,24000,23950,1157
20250218,142300,11551818900,24000,23950,24000,23950,131
20250218,142200,11548676950,24000,23950,24000,23950,206
20250218,142100,11543738550,23950,23950,24000,23950,97
20250218,142000,11541414500,24000,24000,24000,23950,266
20250218,141900,11535039450,24000,24000,24000,23950,2133
20250218,141800,11483951850,24000,24000,24000,23950,2360
20250218,141700,11427336700,24000,24000,24000,23950,267
20250218,141600,11420934300,23950,24000,24000,23950,153
20250218,141500,11417267250,23950,24000,24000,23950,669
20250218,141400,11401236250,23950,23950,24000,23950,324
20250218,141300,11393473250,24000,24000,24000,23950,1061
20250218,141200,11368045350,24000,24000,24000,23950,197
20250218,141100,11363318500,23950,23950,24000,23950,193
20250218,141000,11358694900,24000,23950,24000,23950,224
20250218,140900,11353324050,23950,24000,24000,23950,63
20250218,140800,11351812450,24000,23950,24000,23950,252
20250218,140700,11345772950,23950,23950,23950,23950,121
20250218,140600,11342875000,24000,23950,24000,23950,596
20250218,140500,11328582650,23950,23950,24000,23950,144
20250218,140400,11325126950,23950,24000,24000,23900,119
20250218,140300,11322277050,23900,23950,24000,23900,2345
20250218,140200,11266124400,23950,24000,24000,23950,567
20250218,140100,11252536200,23950,24000,24000,23950,405
20250218,140000,11242821300,23950,24000,24000,23950,452
20250218,135900,11231993000,23950,24000,24000,23950,260
20250218,135800,11225761700,23950,24000,24000,23950,436
20250218,135700,11215303400,23950,23950,24000,23900,178
20250218,135600,11211038200,23950,24000,24000,23900,332
20250218,135500,11203074950,23900,23900,24000,23900,331
20250218,135400,11195146250,23900,24000,24000,23900,3054
20250218,135300,11122130700,24000,23950,24000,23900,207
20250218,135200,11117171450,23950,23950,23950,23900,80
20250218,135100,11115256200,24000,24000,24000,23950,633
20250218,135000,11100076550,23950,23900,24000,23900,597
20250218,134900,11085765600,23900,23950,23950,23900,219
20250218,134800,11080526100,23950,23950,24000,23900,1368
20250218,134700,11047760450,24000,23950,24000,23950,182
20250218,134600,11043393650,24000,24000,24000,23950,433
20250218,134500,11033007200,24000,23950,24000,23950,164
20250218,134400,11029072100,24000,24000,24000,23950,331
20250218,134300,11021137200,24000,24000,24000,23950,688
20250218,134200,11004644450,24000,24000,24000,23950,310
20250218,134100,10997206550,23950,24000,24000,23950,253
20250218,134000,10991143150,23950,23950,24000,23950,91
20250218,133900,10988961600,23950,23950,24000,23950,331
20250218,133800,10981020850,24000,23950,24000,23950,530
20250218,133700,10968307850,23950,24000,24000,23950,237
20250218,133600,10962624500,24000,23950,24000,23950,492
20250218,133500,10950836550,23950,24000,24000,23950,450
20250218,133400,10940057400,24000,24000,24000,23950,123
20250218,133300,10937108000,24000,24000,24000,23950,327
20250218,133200,10929268900,23950,24000,24000,23950,294
20250218,133100,10922221550,24000,24050,24050,23950,1942
20250218,133000,10875639400,24000,24000,24000,23900,5216
20250218,132900,10750510900,23950,23950,24000,23950,297
20250218,132800,10743390500,24000,23950,24000,23950,288
20250218,132700,10736487250,24000,23900,24000,23900,360
20250218,132600,10727875700,23900,23950,24000,23900,1670
20250218,132500,10687882350,24000,23950,24000,23950,194
20250218,132400,10683232600,23950,24000,24000,23950,1606
20250218,132300,10644765700,24000,23900,24000,23900,610
20250218,132200,10630164400,23950,23950,24000,23900,1700
20250218,132100,10589441750,23950,24000,24000,23950,862
20250218,132000,10568756850,24000,23950,24000,23950,297
20250218,131900,10561637050,24000,23950,24000,23950,301
20250218,131800,10554421900,23950,24000,24000,23950,1717
20250218,131700,10513292500,23950,23950,24000,23950,504
20250218,131600,10501208300,24000,24000,24000,23950,537
20250218,131500,10488322350,24000,23950,24000,23900,231
20250218,131400,10482787200,23900,24000,24000,23900,273
20250218,131300,10476249250,24000,24000,24000,23950,275
20250218,131200,10469655100,24000,23900,24000,23900,214
20250218,131100,10464519350,24000,23950,24000,23900,694
20250218,131000,10447894950,23950,23950,24000,23950,229
20250218,130900,10442402650,23950,23950,24000,23950,638
20250218,130800,10427120150,24000,23950,24000,23950,444
20250218,130700,10416480150,24000,24000,24000,23900,296
20250218,130600,10409381450,23900,24000,24000,23900,191
20250218,130500,10404805150,23950,24000,24000,23900,1488
20250218,130400,10369163750,24000,24000,24000,23950,213
20250218,130300,10364056350,23950,24000,24000,23950,331
20250218,130200,10356126450,24000,24000,24000,23950,302
20250218,130100,10348889750,24000,23950,24000,23950,140
20250218,130000,10345533100,23950,24000,24000,23950,142
20250218,125900,10342127100,23950,23950,24000,23900,313
20250218,125800,10334633000,24000,24000,24000,23900,339
20250218,125700,10326517150,24000,24050,24050,23900,1832
20250218,125600,10282614450,23950,24000,24050,23950,1936
20250218,125500,10236149500,24000,23950,24000,23950,398
20250218,125400,10226601350,23950,24000,24000,23950,561
20250218,125300,10213158050,24000,24000,24000,23950,720
20250218,125200,10195886400,23950,23950,24000,23950,270
20250218,125100,10189409350,23950,24000,24000,23950,216
20250218,125000,10184226450,24000,24000,24000,23950,491
20250218,124900,10172450900,24000,24000,24000,23950,243
20250218,124800,10166622050,24000,23950,24000,23950,171
20250218,124700,10162518450,24000,23950,24000,23950,271
20250218,124600,10156021750,23950,24050,24050,23950,263
20250218,124500,10149714200,24050,24000,24050,24000,1419
20250218,124400,10115615350,24000,23950,24000,23950,4382
20250218,124300,10010470050,24000,24000,24000,23950,901
20250218,124200,9988880700,24000,24000,24000,23950,157
20250218,124100,9985114200,23950,24000,24000,23950,475
20250218,124000,9973727250,24000,24000,24000,23950,783
20250218,123900,9954937900,23950,23950,24000,23950,272
20250218,123800,9948415750,24000,24000,24000,23950,1575
20250218,123700,9910622450,24000,24000,24000,23950,592
20250218,123600,9896434500,24000,23950,24000,23950,241
20250218,123500,9890653300,24000,23950,24000,23950,730
20250218,123400,9873140350,23950,24000,24000,23950,1705
20250218,123300,9832226050,23950,23950,24000,23950,95
20250218,123200,9829948200,23950,24000,24000,23950,407
20250218,123100,9820194300,24000,24000,24000,23950,223
20250218,123000,9814847800,23950,24000,24000,23950,196
20250218,122900,9810149400,23950,24000,24000,23950,457
20250218,122800,9799195400,23950,24000,24000,23950,265
20250218,122700,9792844900,24000,23900,24000,23900,866
20250218,122600,9772104800,23950,23900,23950,23900,371
20250218,122500,9763229700,23900,23950,23950,23900,1264
20250218,122400,9732968450,23950,23900,23950,23900,520
20250218,122300,9720525150,23950,23950,23950,23900,440
20250218,122200,9709994100,23950,23950,23950,23900,420
20250218,122100,9699941950,23950,23900,23950,23850,223
20250218,122000,9694607500,23900,23900,23900,23850,235
20250218,121900,9688998300,23900,23850,23900,23850,208
20250218,121800,9684032400,23850,23900,23900,23850,89
20250218,121700,9681905500,23850,23900,23950,23850,1110
20250218,121600,9655372500,23900,23950,23950,23850,2092
20250218,121500,9605408650,23850,23850,23950,23850,180
20250218,121400,9601100100,23950,23900,23950,23850,180
20250218,121300,9596800300,23900,23900,23950,23850,675
20250218,121200,9580664700,23950,23950,23950,23900,1791
20250218,121100,9537823800,23900,23900,23950,23850,393
20250218,121000,9528426250,23900,23900,23950,23900,300
20250218,120900,9521253950,23950,23950,23950,23900,220
20250218,120800,9515991150,23950,23900,23950,23900,217
20250218,120700,9510801650,23900,23950,23950,23850,357
20250218,120600,9502264900,23950,23950,23950,23850,1176
20250218,120500,9474166650,23950,23900,23950,23850,2173
20250218,120400,9422183550,23950,23950,23950,23850,2293
20250218,120300,9367368900,23950,23900,23950,23900,350
20250218,120200,9358996600,23950,23900,23950,23900,756
20250218,120100,9340924200,23950,23850,23950,23850,374
20250218,120000,9331983950,23950,23850,23950,23850,601
20250218,115900,9317617500,23850,23850,23950,23850,333
20250218,115800,9309663750,23850,23850,23950,23800,2975
20250218,115700,9238622950,23850,23900,23900,23800,204
20250218,115600,9233760550,23800,23800,23900,23800,316
20250218,115500,9226231550,23800,23850,23900,23800,341
20250218,115400,9218096800,23850,23850,23900,23850,414
20250218,115300,9208219150,23850,23850,23950,23850,3751
20250218,115200,9118523400,23900,23900,23950,23850,1305
20250218,115100,9087332350,23900,23850,23950,23850,310
20250218,115000,9079920450,23900,23850,23900,23850,820
20250218,114900,9060355450,23900,23850,23900,23850,318
20250218,114800,9052764000,23900,23850,23950,23850,310
20250218,114700,9045350350,23850,23900,23900,23850,656
20250218,114600,9029681150,23900,23950,23950,23850,3512
20250218,114500,8945763000,23950,23950,23950,23900,436
20250218,114400,8935331050,23900,23900,23950,23900,289
20250218,114300,8928421100,23950,23900,23950,23900,546
20250218,114200,8915365650,23950,23900,23950,23850,2639
20250218,114100,8852198600,23900,23850,23900,23850,265
20250218,114000,8845875050,23900,23950,23950,23850,1195
20250218,113900,8817316750,23850,23950,23950,23850,226
20250218,113800,8811922250,23850,23850,23950,23850,266
20250218,113700,8805566650,23950,23850,23950,23850,1205
20250218,113600,8776773400,23850,23900,23950,23850,2036
20250218,113500,8728088650,23900,23800,23900,23800,2710
20250218,113400,8663343500,23800,23800,23900,23800,349
20250218,113300,8655030450,23850,23800,23900,23800,2205
20250218,113200,8602443200,23750,23800,23850,23750,204
20250218,113100,8597588700,23750,23850,23850,23750,524
20250218,113000,8585134650,23800,23750,23850,23750,1716
20250218,112900,8544249950,23750,23750,23800,23750,410
20250218,112800,8534507950,23750,23800,23850,23750,1329
20250218,112700,8502862250,23800,23750,23800,23750,2871
20250218,112600,8434582700,23750,23750,23800,23750,232
20250218,112500,8429071000,23750,23750,23800,23700,651
20250218,112400,8413615500,23750,23750,23800,23700,895
20250218,112300,8392356700,23700,23700,23800,23700,537
20250218,112200,8379617250,23750,23700,23800,23700,178
20250218,112100,8375393300,23700,23700,23800,23700,267
20250218,112000,8369056900,23700,23750,23750,23700,339
20250218,111900,8361015250,23750,23700,23750,23700,334
20250218,111800,8353093300,23700,23700,23750,23700,188
20250218,111700,8348634000,23700,23700,23800,23650,1085
20250218,111600,8322878000,23700,23700,23750,23650,1291
20250218,111500,8292256350,23700,23800,23800,23700,233
20250218,111400,8286725900,23700,23700,23800,23650,1108
20250218,111300,8260465500,23750,23700,23750,23650,177
20250218,111200,8256271450,23750,23750,23800,23700,859
20250218,111100,8235878150,23700,23700,23750,23700,546
20250218,111000,8222928850,23700,23750,23750,23650,481
20250218,110900,8211522300,23650,23750,23750,23650,2239
20250218,110800,8158448350,23750,23750,23800,23650,2548
20250218,110700,8097941400,23750,23700,23750,23650,578
20250218,110600,8084245100,23650,23650,23700,23650,169
20250218,110500,8080240400,23700,23700,23700,23650,1594
20250218,110400,8042504900,23650,23650,23700,23650,517
20250218,110300,8030264600,23700,23650,23700,23650,109
20250218,110200,8027683900,23700,23700,23700,23650,67
20250218,110100,8026098350,23700,23750,23750,23650,1495
20250218,110000,7990678950,23700,23700,23750,23650,1375
20250218,105900,7958085300,23700,23750,23750,23700,764
20250218,105800,7939955350,23750,23700,23750,23650,522
20250218,105700,7927574200,23700,23650,23750,23650,414
20250218,105600,7917764500,23650,23650,23700,23650,2511
20250218,105500,7858272350,23650,23650,23700,23600,1335
20250218,105400,7826703850,23600,23600,23650,23600,1006
20250218,105300,7802917150,23600,23600,23650,23600,394
20250218,105200,7793611200,23650,23600,23650,23600,759
20250218,105100,7775694400,23650,23600,23650,23600,317
20250218,105000,7768205100,23650,23650,23650,23600,472
20250218,104900,7757054100,23600,23650,23650,23600,596
20250218,104800,7742976950,23650,23650,23700,23650,724
20250218,104700,7725853900,23650,23650,23700,23600,473
20250218,104600,7714666600,23650,23650,23700,23650,774
20250218,104500,7696359650,23650,23600,23650,23600,365
20250218,104400,7687733250,23600,23600,23650,23550,9485
20250218,104300,7463807900,23600,23600,23650,23600,4679
20250218,104200,7353375150,23650,23650,23650,23600,710
20250218,104100,7336587850,23650,23650,23700,23600,5671
20250218,104000,7202479500,23650,23650,23700,23650,1310
20250218,103900,7171492450,23650,23650,23700,23650,1467
20250218,103800,7136791100,23650,23650,23700,23650,734
20250218,103700,7119429250,23650,23650,23700,23650,530
20250218,103600,7106886700,23650,23700,23750,23650,15037
20250218,103500,6750663450,23700,23700,23750,23700,427
20250218,103400,6740540250,23700,23750,23750,23700,1776
20250218,103300,6698443900,23750,23700,23750,23700,216
20250218,103200,6693322850,23700,23750,23750,23700,702
20250218,103100,6676680950,23750,23700,23750,23700,1811
20250218,103000,6633754600,23700,23750,23750,23700,5402
20250218,102900,6505462700,23800,23800,23800,23750,14159
20250218,102800,6168797400,23850,23800,23850,23800,721
20250218,102700,6151636500,23850,23800,23850,23800,293
20250218,102600,6144660200,23850,23850,23850,23800,1468
20250218,102500,6109718300,23850,23900,23900,23800,15811
20250218,102400,5732713250,23900,23900,23900,23850,229
20250218,102300,5727242150,23900,23900,23900,23850,843
20250218,102200,5707125950,23900,23850,23900,23850,475
20250218,102100,5695778350,23850,23850,23900,23850,322
20250218,102000,5688090100,23850,23900,23900,23850,606
20250218,101900,5673626700,23850,23900,23900,23850,310
20250218,101800,5666228650,23900,23850,23900,23850,145
20250218,101700,5662765050,23900,23900,23900,23850,134
20250218,101600,5659564500,23900,23900,23900,23850,96
20250218,101500,5657271450,23850,23850,23900,23850,143
20250218,101400,5653857500,23850,23950,23950,23850,4373
20250218,101300,5549301600,23950,23950,23950,23900,628
20250218,101200,5534272450,23950,23950,23950,23900,300
20250218,101100,5527092750,23950,23950,23950,23900,209
20250218,101000,5522090150,23950,23950,23950,23900,290
20250218,100900,5515149900,23950,23900,23950,23900,78
20250218,100800,5513283350,23900,23900,23950,23900,261
20250218,100700,5507035600,23950,23950,23950,23900,66
20250218,100600,5505455200,23900,24000,24000,23900,1890
20250218,100500,5460156000,24000,24000,24000,23900,2888
20250218,100400,5390984800,24000,24000,24000,23950,933
20250218,100300,5368631900,24000,24000,24000,23950,322
20250218,100200,5360909000,24000,24000,24000,23950,225
20250218,100100,5355509900,24000,24000,24000,23950,383
20250218,100000,5346318550,24000,23900,24000,23900,603
20250218,095900,5331862000,23950,23950,23950,23900,463
20250218,095800,5320775800,23950,23900,23950,23900,2941
20250218,095700,5250461000,23900,23900,23900,23850,54
20250218,095600,5249171300,23900,23850,23900,23850,200
20250218,095500,5244399600,23900,23850,23900,23850,220
20250218,095400,5239147900,23900,23900,23900,23850,164
20250218,095300,5235233250,23850,23900,23900,23850,81
20250218,095200,5233298200,23900,23900,23900,23850,607
20250218,095100,5218819700,23850,23900,23900,23850,193
20250218,095000,5214209800,23900,23900,23900,23850,77
20250218,094900,5212372300,23900,23850,23900,23850,2007
20250218,094800,5164499150,23850,23850,23900,23850,82
20250218,094700,5162543050,23900,23850,23900,23850,1370
20250218,094600,5129862300,23900,23850,23950,23850,3550
20250218,094500,5045025200,23850,23900,23900,23850,671
20250218,094400,5028995650,23850,23850,23900,23850,692
20250218,094300,5012491400,23900,23850,23900,23800,1346
20250218,094200,4980389800,23850,23800,23850,23800,3087
20250218,094100,4906918450,23800,23800,23850,23800,1690
20250218,094000,4866691250,23850,23800,23850,23800,2945
20250218,093900,4796524450,23850,23800,23900,23800,4823
20250218,093800,4681623800,23850,23850,23900,23800,1018
20250218,093700,4657387950,23850,23850,23900,23800,795
20250218,093600,4638421850,23900,23750,23900,23750,2314
20250218,093500,4583339700,23800,23850,23900,23750,3202
20250218,093400,4507133950,23900,23900,23900,23800,1208
20250218,093300,4478370150,23900,23800,23900,23800,105
20250218,093200,4475865400,23850,23850,23950,23750,10903
20250218,093100,4216176800,23900,23900,23950,23850,4566
20250218,093000,4107051200,23900,23850,23900,23850,1925
20250218,092900,4061084450,23850,23850,23900,23850,592
20250218,092800,4046959850,23850,23850,23900,23850,1901
20250218,092700,4001620550,23900,23850,23900,23850,6720
20250218,092600,3841276100,23900,23950,23950,23900,892
20250218,092500,3819951850,23950,23900,23950,23900,214
20250218,092400,3814836850,23900,24000,24000,23900,1696
20250218,092300,3774246900,24000,24100,24150,23900,31565
20250218,092200,3016309300,24100,24100,24150,24100,1069
20250218,092100,2990540400,24100,24150,24150,24100,3566
20250218,092000,2904541200,24150,24250,24300,24100,7267
20250218,091900,2728652550,24300,24300,24400,24250,32119
20250218,091800,1947729550,24300,24200,24300,24200,10757
20250218,091700,1687183550,24200,24150,24200,24100,8611
20250218,091600,1479061350,24150,24100,24150,24050,3504
20250218,091500,1394598500,24100,24050,24100,24050,2079
20250218,091400,1344532600,24050,24000,24050,24000,1657
20250218,091300,1304690900,24000,24050,24050,24000,1083
20250218,091200,1278659850,24050,24000,24050,24000,83
20250218,091100,1276666700,24050,23900,24050,23900,1457
20250218,091000,1241706500,24000,23850,24000,23850,3139
20250218,090900,1166629000,23900,23900,23950,23850,3525
20250218,090800,1082381800,23900,23900,23900,23900,2580
20250218,090700,1020719800,23900,23900,23950,23900,2507
20250218,090600,960774800,23900,23900,23950,23850,3608
20250218,090500,874447650,23900,23850,23900,23850,2239
20250218,090400,821008300,23850,23850,24000,23850,10898
20250218,090300,560738700,23900,23850,23900,23750,2552
20250218,090200,499815000,23800,23950,23950,23800,8691
20250218,090100,292694700,23900,23900,23950,23850,3553
20250218,090000,207787800,23900,24000,24000,23850,8667