KissMeData/226950/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,205100,101893069250,44600,44600,44600,44600,25900
20250213,205000,101893069250,44600,44600,44600,44600,0
20250213,204900,101893069250,44600,44600,44600,44600,0
20250213,204800,101893069250,44600,44600,44600,44600,0
20250213,204700,101893069250,44600,44600,44600,44600,0
20250213,204600,101893069250,44600,44600,44600,44600,0
20250213,204500,101893069250,44600,44600,44600,44600,0
20250213,204400,101893069250,44600,44600,44600,44600,0
20250213,204300,101893069250,44600,44600,44600,44600,0
20250213,204200,101893069250,44600,44600,44600,44600,0
20250213,204100,101893069250,44600,44600,44600,44600,0
20250213,204000,101893069250,44600,44600,44600,44600,0
20250213,203900,101893069250,44600,44600,44600,44600,0
20250213,203800,101893069250,44600,44600,44600,44600,0
20250213,203700,101893069250,44600,44600,44600,44600,0
20250213,203600,101893069250,44600,44600,44600,44600,0
20250213,203500,101893069250,44600,44600,44600,44600,0
20250213,203400,101893069250,44600,44600,44600,44600,0
20250213,203300,101893069250,44600,44600,44600,44600,0
20250213,203200,101893069250,44600,44600,44600,44600,0
20250213,203100,101893069250,44600,44600,44600,44600,0
20250213,203000,101893069250,44600,44600,44600,44600,0
20250213,202900,101893069250,44600,44600,44600,44600,0
20250213,202800,101893069250,44600,44600,44600,44600,0
20250213,202700,101893069250,44600,44600,44600,44600,0
20250213,202600,101893069250,44600,44600,44600,44600,0
20250213,202500,101893069250,44600,44600,44600,44600,0
20250213,202400,101893069250,44600,44600,44600,44600,0
20250213,202300,101893069250,44600,44600,44600,44600,0
20250213,202200,101893069250,44600,44600,44600,44600,0
20250213,202100,101893069250,44600,44600,44600,44600,25900
20250213,202000,101893069250,44600,44600,44600,44600,0
20250213,201900,101893069250,44600,44600,44600,44600,0
20250213,201800,101893069250,44600,44600,44600,44600,0
20250213,201700,101893069250,44600,44600,44600,44600,0
20250213,201600,101893069250,44600,44600,44600,44600,0
20250213,201500,101893069250,44600,44600,44600,44600,0
20250213,201400,101893069250,44600,44600,44600,44600,0
20250213,201300,101893069250,44600,44600,44600,44600,0
20250213,201200,101893069250,44600,44600,44600,44600,0
20250213,201100,101893069250,44600,44600,44600,44600,0
20250213,201000,101893069250,44600,44600,44600,44600,0
20250213,200900,101893069250,44600,44600,44600,44600,0
20250213,200800,101893069250,44600,44600,44600,44600,0
20250213,200700,101893069250,44600,44600,44600,44600,0
20250213,200600,101893069250,44600,44600,44600,44600,0
20250213,200500,101893069250,44600,44600,44600,44600,0
20250213,200400,101893069250,44600,44600,44600,44600,0
20250213,200300,101893069250,44600,44600,44600,44600,0
20250213,200200,101893069250,44600,44600,44600,44600,0
20250213,200100,101893069250,44600,44600,44600,44600,0
20250213,200000,101893069250,44600,44600,44600,44600,0
20250213,195900,101893069250,44600,44600,44600,44600,0
20250213,195800,101893069250,44600,44600,44600,44600,0
20250213,195700,101893069250,44600,44600,44600,44600,0
20250213,195600,101893069250,44600,44600,44600,44600,0
20250213,195500,101893069250,44600,44600,44600,44600,0
20250213,195400,101893069250,44600,44600,44600,44600,0
20250213,195300,101893069250,44600,44600,44600,44600,0
20250213,195200,101893069250,44600,44600,44600,44600,0
20250213,195100,101893069250,44600,44600,44600,44600,25900
20250213,195000,101893069250,44600,44600,44600,44600,0
20250213,194900,101893069250,44600,44600,44600,44600,0
20250213,194800,101893069250,44600,44600,44600,44600,0
20250213,194700,101893069250,44600,44600,44600,44600,0
20250213,194600,101893069250,44600,44600,44600,44600,0
20250213,194500,101893069250,44600,44600,44600,44600,0
20250213,194400,101893069250,44600,44600,44600,44600,0
20250213,194300,101893069250,44600,44600,44600,44600,0
20250213,194200,101893069250,44600,44600,44600,44600,0
20250213,194100,101893069250,44600,44600,44600,44600,0
20250213,194000,101893069250,44600,44600,44600,44600,0
20250213,193900,101893069250,44600,44600,44600,44600,0
20250213,193800,101893069250,44600,44600,44600,44600,0
20250213,193700,101893069250,44600,44600,44600,44600,0
20250213,193600,101893069250,44600,44600,44600,44600,0
20250213,193500,101893069250,44600,44600,44600,44600,0
20250213,193400,101893069250,44600,44600,44600,44600,0
20250213,193300,101893069250,44600,44600,44600,44600,0
20250213,193200,101893069250,44600,44600,44600,44600,0
20250213,193100,101893069250,44600,44600,44600,44600,0
20250213,193000,101893069250,44600,44600,44600,44600,0
20250213,192900,101893069250,44600,44600,44600,44600,0
20250213,192800,101893069250,44600,44600,44600,44600,0
20250213,192700,101893069250,44600,44600,44600,44600,0
20250213,192600,101893069250,44600,44600,44600,44600,0
20250213,192500,101893069250,44600,44600,44600,44600,0
20250213,192400,101893069250,44600,44600,44600,44600,0
20250213,192300,101893069250,44600,44600,44600,44600,0
20250213,192200,101893069250,44600,44600,44600,44600,0
20250213,192100,101893069250,44600,44600,44600,44600,25900
20250213,192000,101893069250,44600,44600,44600,44600,0
20250213,191900,101893069250,44600,44600,44600,44600,0
20250213,191800,101893069250,44600,44600,44600,44600,0
20250213,191700,101893069250,44600,44600,44600,44600,0
20250213,191600,101893069250,44600,44600,44600,44600,0
20250213,191500,101893069250,44600,44600,44600,44600,0
20250213,191400,101893069250,44600,44600,44600,44600,0
20250213,191300,101893069250,44600,44600,44600,44600,0
20250213,191200,101893069250,44600,44600,44600,44600,0
20250213,191100,101893069250,44600,44600,44600,44600,0
20250213,191000,101893069250,44600,44600,44600,44600,0
20250213,190900,101893069250,44600,44600,44600,44600,0
20250213,190800,101893069250,44600,44600,44600,44600,0
20250213,190700,101893069250,44600,44600,44600,44600,0
20250213,190600,101893069250,44600,44600,44600,44600,0
20250213,190500,101893069250,44600,44600,44600,44600,0
20250213,190400,101893069250,44600,44600,44600,44600,0
20250213,190300,101893069250,44600,44600,44600,44600,0
20250213,190200,101893069250,44600,44600,44600,44600,0
20250213,190100,101893069250,44600,44600,44600,44600,0
20250213,190000,101893069250,44600,44600,44600,44600,0
20250213,185900,101893069250,44600,44600,44600,44600,0
20250213,185800,101893069250,44600,44600,44600,44600,0
20250213,185700,101893069250,44600,44600,44600,44600,0
20250213,185600,101893069250,44600,44600,44600,44600,0
20250213,185500,101893069250,44600,44600,44600,44600,0
20250213,185400,101893069250,44600,44600,44600,44600,0
20250213,185300,101893069250,44600,44600,44600,44600,0
20250213,185200,101893069250,44600,44600,44600,44600,0
20250213,185100,101893069250,44600,44600,44600,44600,25900
20250213,185000,101893069250,44600,44600,44600,44600,0
20250213,184900,101893069250,44600,44600,44600,44600,0
20250213,184800,101893069250,44600,44600,44600,44600,0
20250213,184700,101893069250,44600,44600,44600,44600,0
20250213,184600,101893069250,44600,44600,44600,44600,0
20250213,184500,101893069250,44600,44600,44600,44600,0
20250213,184400,101893069250,44600,44600,44600,44600,0
20250213,184300,101893069250,44600,44600,44600,44600,0
20250213,184200,101893069250,44600,44600,44600,44600,0
20250213,184100,101893069250,44600,44600,44600,44600,0
20250213,184000,101893069250,44600,44600,44600,44600,0
20250213,183900,101893069250,44600,44600,44600,44600,0
20250213,183800,101893069250,44600,44600,44600,44600,0
20250213,183700,101893069250,44600,44600,44600,44600,0
20250213,183600,101893069250,44600,44600,44600,44600,0
20250213,183500,101893069250,44600,44600,44600,44600,0
20250213,183400,101893069250,44600,44600,44600,44600,0
20250213,183300,101893069250,44600,44600,44600,44600,0
20250213,183200,101893069250,44600,44600,44600,44600,0
20250213,183100,101893069250,44600,44600,44600,44600,0
20250213,183000,101893069250,44600,44600,44600,44600,0
20250213,182900,101893069250,44600,44600,44600,44600,0
20250213,182800,101893069250,44600,44600,44600,44600,0
20250213,182700,101893069250,44600,44600,44600,44600,0
20250213,182600,101893069250,44600,44600,44600,44600,0
20250213,182500,101893069250,44600,44600,44600,44600,0
20250213,182400,101893069250,44600,44600,44600,44600,0
20250213,182300,101893069250,44600,44600,44600,44600,0
20250213,182200,101893069250,44600,44600,44600,44600,0
20250213,182100,101893069250,44600,44600,44600,44600,25900
20250213,182000,101893069250,44600,44600,44600,44600,0
20250213,181900,101893069250,44600,44600,44600,44600,0
20250213,181800,101893069250,44600,44600,44600,44600,0
20250213,181700,101893069250,44600,44600,44600,44600,0
20250213,181600,101893069250,44600,44600,44600,44600,0
20250213,181500,101893069250,44600,44600,44600,44600,0
20250213,181400,101893069250,44600,44600,44600,44600,0
20250213,181300,101893069250,44600,44600,44600,44600,0
20250213,181200,101893069250,44600,44600,44600,44600,0
20250213,181100,101893069250,44600,44600,44600,44600,0
20250213,181000,101893069250,44600,44600,44600,44600,0
20250213,180900,101893069250,44600,44600,44600,44600,0
20250213,180800,101893069250,44600,44600,44600,44600,0
20250213,180700,101893069250,44600,44600,44600,44600,0
20250213,180600,101893069250,44600,44600,44600,44600,0
20250213,180500,101893069250,44600,44600,44600,44600,0
20250213,180400,101893069250,44600,44600,44600,44600,0
20250213,180300,101893069250,44600,44600,44600,44600,0
20250213,180200,101893069250,44600,44600,44600,44600,0
20250213,180100,101893069250,44600,44600,44600,44600,0
20250213,180000,101893069250,44600,44600,44600,44600,0
20250213,175900,101893069250,44600,44600,44600,44600,0
20250213,175800,101893069250,44600,44600,44600,44600,0
20250213,175700,101893069250,44600,44600,44600,44600,0
20250213,175600,101893069250,44600,44600,44600,44600,0
20250213,175500,101893069250,44600,44600,44600,44600,0
20250213,175400,101893069250,44600,44600,44600,44600,0
20250213,175300,101893069250,44600,44600,44600,44600,0
20250213,175200,101893069250,44600,44600,44600,44600,0
20250213,175100,101893069250,44600,44600,44600,44600,25900
20250213,175000,101893069250,44600,44600,44600,44600,0
20250213,174900,101893069250,44600,44600,44600,44600,0
20250213,174800,101893069250,44600,44600,44600,44600,0
20250213,174700,101893069250,44600,44600,44600,44600,0
20250213,174600,101893069250,44600,44600,44600,44600,0
20250213,174500,101893069250,44600,44600,44600,44600,0
20250213,174400,101893069250,44600,44600,44600,44600,0
20250213,174300,101893069250,44600,44600,44600,44600,0
20250213,174200,101893069250,44600,44600,44600,44600,0
20250213,174100,101893069250,44600,44600,44600,44600,0
20250213,174000,101893069250,44600,44600,44600,44600,0
20250213,173900,101893069250,44600,44600,44600,44600,0
20250213,173800,101893069250,44600,44600,44600,44600,0
20250213,173700,101893069250,44600,44600,44600,44600,0
20250213,173600,101893069250,44600,44600,44600,44600,0
20250213,173500,101893069250,44600,44600,44600,44600,0
20250213,173400,101893069250,44600,44600,44600,44600,0
20250213,173300,101893069250,44600,44600,44600,44600,0
20250213,173200,101893069250,44600,44600,44600,44600,0
20250213,173100,101893069250,44600,44600,44600,44600,0
20250213,173000,101893069250,44600,44600,44600,44600,0
20250213,172900,101893069250,44600,44600,44600,44600,0
20250213,172800,101893069250,44600,44600,44600,44600,0
20250213,172700,101893069250,44600,44600,44600,44600,0
20250213,172600,101893069250,44600,44600,44600,44600,0
20250213,172500,101893069250,44600,44600,44600,44600,0
20250213,172400,101893069250,44600,44600,44600,44600,0
20250213,172300,101893069250,44600,44600,44600,44600,0
20250213,172200,101893069250,44600,44600,44600,44600,0
20250213,172100,101893069250,44600,44600,44600,44600,25900
20250213,172000,101893069250,44600,44600,44600,44600,0
20250213,171900,101893069250,44600,44600,44600,44600,0
20250213,171800,101893069250,44600,44600,44600,44600,0
20250213,171700,101893069250,44600,44600,44600,44600,0
20250213,171600,101893069250,44600,44600,44600,44600,0
20250213,171500,101893069250,44600,44600,44600,44600,0
20250213,171400,101893069250,44600,44600,44600,44600,0
20250213,171300,101893069250,44600,44600,44600,44600,0
20250213,171200,101893069250,44600,44600,44600,44600,0
20250213,171100,101893069250,44600,44600,44600,44600,0
20250213,171000,101893069250,44600,44600,44600,44600,0
20250213,170900,101893069250,44600,44600,44600,44600,0
20250213,170800,101893069250,44600,44600,44600,44600,0
20250213,170700,101893069250,44600,44600,44600,44600,0
20250213,170600,101893069250,44600,44600,44600,44600,0
20250213,170500,101893069250,44600,44600,44600,44600,0
20250213,170400,101893069250,44600,44600,44600,44600,0
20250213,170300,101893069250,44600,44600,44600,44600,0
20250213,170200,101893069250,44600,44600,44600,44600,0
20250213,170100,101893069250,44600,44600,44600,44600,0
20250213,170000,101893069250,44600,44600,44600,44600,0
20250213,165900,101893069250,44600,44600,44600,44600,0
20250213,165800,101893069250,44600,44600,44600,44600,0
20250213,165700,101893069250,44600,44600,44600,44600,0
20250213,165600,101893069250,44600,44600,44600,44600,0
20250213,165500,101893069250,44600,44600,44600,44600,0
20250213,165400,101893069250,44600,44600,44600,44600,0
20250213,165300,101893069250,44600,44600,44600,44600,0
20250213,165200,101893069250,44600,44600,44600,44600,0
20250213,165100,101893069250,44600,44600,44600,44600,25900
20250213,165000,101893069250,44600,44600,44600,44600,0
20250213,164900,101893069250,44600,44600,44600,44600,0
20250213,164800,101893069250,44600,44600,44600,44600,0
20250213,164700,101893069250,44600,44600,44600,44600,0
20250213,164600,101893069250,44600,44600,44600,44600,0
20250213,164500,101893069250,44600,44600,44600,44600,0
20250213,164400,101893069250,44600,44600,44600,44600,0
20250213,164300,101893069250,44600,44600,44600,44600,0
20250213,164200,101893069250,44600,44600,44600,44600,0
20250213,164100,101893069250,44600,44600,44600,44600,0
20250213,164000,101893069250,44600,44600,44600,44600,0
20250213,163900,101893069250,44600,44600,44600,44600,0
20250213,163800,101893069250,44600,44600,44600,44600,0
20250213,163700,101893069250,44600,44600,44600,44600,0
20250213,163600,101893069250,44600,44600,44600,44600,0
20250213,163500,101893069250,44600,44600,44600,44600,0
20250213,163400,101893069250,44600,44600,44600,44600,0
20250213,163300,101893069250,44600,44600,44600,44600,0
20250213,163200,101893069250,44600,44600,44600,44600,0
20250213,163100,101893069250,44600,44600,44600,44600,0
20250213,163000,101893069250,44600,44600,44600,44600,0
20250213,162900,101893069250,44600,44600,44600,44600,0
20250213,162800,101893069250,44600,44600,44600,44600,0
20250213,162700,101893069250,44600,44600,44600,44600,0
20250213,162600,101893069250,44600,44600,44600,44600,0
20250213,162500,101893069250,44600,44600,44600,44600,0
20250213,162400,101893069250,44600,44600,44600,44600,0
20250213,162300,101893069250,44600,44600,44600,44600,0
20250213,162200,101893069250,44600,44600,44600,44600,0
20250213,162100,101893069250,44600,44600,44600,44600,25900
20250213,162000,101893069250,44600,44600,44600,44600,0
20250213,161900,101893069250,44600,44600,44600,44600,0
20250213,161800,101893069250,44600,44600,44600,44600,0
20250213,161700,101893069250,44600,44600,44600,44600,0
20250213,161600,101893069250,44600,44600,44600,44600,0
20250213,161500,101893069250,44600,44600,44600,44600,0
20250213,161400,101893069250,44600,44600,44600,44600,0
20250213,161300,101893069250,44600,44600,44600,44600,0
20250213,161200,101893069250,44600,44600,44600,44600,0
20250213,161100,101893069250,44600,44600,44600,44600,0
20250213,161000,101893069250,44600,44600,44600,44600,0
20250213,160900,101893069250,44600,44600,44600,44600,0
20250213,160800,101893069250,44600,44600,44600,44600,0
20250213,160700,101893069250,44600,44600,44600,44600,0
20250213,160600,101893069250,44600,44600,44600,44600,0
20250213,160500,101893069250,44600,44600,44600,44600,0
20250213,160400,101893069250,44600,44600,44600,44600,0
20250213,160300,101893069250,44600,44600,44600,44600,0
20250213,160200,101893069250,44600,44600,44600,44600,0
20250213,160100,101893069250,44600,44600,44600,44600,0
20250213,160000,101893069250,44600,44600,44600,44600,0
20250213,155900,101893069250,44600,44600,44600,44600,0
20250213,155800,101893069250,44600,44600,44600,44600,0
20250213,155700,101893069250,44600,44600,44600,44600,0
20250213,155600,101893069250,44600,44600,44600,44600,0
20250213,155500,101893069250,44600,44600,44600,44600,0
20250213,155400,101893069250,44600,44600,44600,44600,0
20250213,155300,101893069250,44600,44600,44600,44600,0
20250213,155200,101893069250,44600,44600,44600,44600,0
20250213,155100,101893069250,44600,44600,44600,44600,25900
20250213,155000,101893069250,44600,44600,44600,44600,0
20250213,154900,101893069250,44600,44600,44600,44600,0
20250213,154800,101893069250,44600,44600,44600,44600,0
20250213,154700,101893069250,44600,44600,44600,44600,0
20250213,154600,101893069250,44600,44600,44600,44600,0
20250213,154500,101893069250,44600,44600,44600,44600,0
20250213,154400,101893069250,44600,44600,44600,44600,0
20250213,154300,101893069250,44600,44600,44600,44600,0
20250213,154200,101893069250,44600,44600,44600,44600,0
20250213,154100,101893069250,44600,44600,44600,44600,0
20250213,154000,101893069250,44600,44600,44600,44600,0
20250213,153900,101893069250,44600,44600,44600,44600,0
20250213,153800,101893069250,44600,44600,44600,44600,0
20250213,153700,101893069250,44600,44600,44600,44600,0
20250213,153600,101893069250,44600,44600,44600,44600,0
20250213,153500,101893069250,44600,44600,44600,44600,0
20250213,153400,101893069250,44600,44600,44600,44600,0
20250213,153300,101893069250,44600,44600,44600,44600,0
20250213,153200,101893069250,44600,44600,44600,44600,0
20250213,153100,101893069250,44600,44600,44600,44600,0
20250213,153000,101893069250,44600,44600,44600,44600,25900
20250213,152900,100737929250,44950,44950,44950,44950,0
20250213,152800,100737929250,44950,44950,44950,44950,0
20250213,152700,100737929250,44950,44950,44950,44950,0
20250213,152600,100737929250,44950,44950,44950,44950,0
20250213,152500,100737929250,44950,44950,44950,44950,0
20250213,152400,100737929250,44950,44950,44950,44950,0
20250213,152300,100737929250,44950,44950,44950,44950,0
20250213,152200,100737929250,44950,44950,44950,44950,0
20250213,152100,100737929250,44950,44950,44950,44950,0
20250213,152000,100737929250,44950,44950,44950,44950,0
20250213,151900,100737929250,44950,44950,45000,44900,7671
20250213,151800,100393159200,44950,45000,45050,44950,12203
20250213,151700,99843948300,44950,45100,45150,44950,11612
20250213,151600,99321089100,45100,45350,45350,45050,13937
20250213,151500,98691439300,45300,45450,45500,45300,5820
20250213,151400,98427020250,45450,45500,45500,45400,1877
20250213,151300,98341697800,45450,45450,45500,45300,2595
20250213,151200,98223948600,45450,45500,45500,45350,5774
20250213,151100,97961627500,45500,45450,45500,45300,3359
20250213,151000,97809135200,45500,45850,45900,45400,3804
20250213,150900,97635345250,45850,45800,45850,45600,3776
20250213,150800,97462514850,45700,45650,45800,45450,4155
20250213,150700,97272620250,45600,45400,45600,45350,4760
20250213,150600,97056159150,45400,45400,45400,45300,1376
20250213,150500,96993762750,45450,45400,45450,45350,1423
20250213,150400,96929127350,45450,45450,45450,45300,2515
20250213,150300,96814882050,45350,45400,45500,45300,2959
20250213,150200,96680463450,45350,45500,45500,45150,3797
20250213,150100,96508147750,45450,45300,45500,45000,10242
20250213,150000,96045892300,45300,45650,45650,45300,4443
20250213,145900,95843888800,45700,45700,46000,45650,17456
20250213,145800,95043008150,45700,45600,45700,45550,4613
20250213,145700,94832441950,45600,45300,45600,45300,10392
20250213,145600,94359690400,45350,45300,45350,45250,3396
20250213,145500,94205871650,45300,45300,45400,45250,3977
20250213,145400,94025606400,45300,45350,45350,45300,2187
20250213,145300,93926488700,45300,45200,45450,45200,2972
20250213,145200,93791693000,45200,45200,45300,45000,6343
20250213,145100,93505321150,45150,45250,45300,45150,3328
20250213,145000,93354916550,45250,45500,45500,45150,2759
20250213,144900,93229842500,45450,45700,45750,45400,10386
20250213,144800,92756390400,45700,45500,45700,45450,13355
20250213,144700,92148133150,45500,45300,45500,45250,6792
20250213,144600,91839941750,45250,45200,45300,45200,3058
20250213,144500,91701562600,45150,45000,45200,44950,5815
20250213,144400,91439418850,45000,45000,45000,44750,2760
20250213,144300,91315397750,45000,45150,45150,45000,4826
20250213,144200,91097803000,45200,45150,45200,45100,2531
20250213,144100,90983505900,45150,45050,45150,45000,3044
20250213,144000,90846227000,45050,45150,45200,45000,2431
20250213,143900,90736724150,45200,45250,45300,45000,11033
20250213,143800,90237894100,45200,44950,45250,44900,8551
20250213,143700,89852421450,44900,44700,44950,44600,7486
20250213,143600,89516772450,44700,44600,44700,44500,934
20250213,143500,89475122750,44550,44600,44600,44500,405
20250213,143400,89457075200,44650,44600,44650,44550,511
20250213,143300,89434297750,44600,44600,44650,44550,812
20250213,143200,89398072450,44650,44450,44650,44450,1427
20250213,143100,89334511800,44500,44550,44550,44450,1248
20250213,143000,89278980600,44500,44700,44700,44450,1950
20250213,142900,89192169250,44700,44500,44800,44450,2369
20250213,142800,89086514400,44500,44300,44500,44300,1616
20250213,142700,89014780950,44300,44150,44300,44100,1316
20250213,142600,88956626900,44250,44200,44250,44100,1408
20250213,142500,88894451850,44250,44300,44300,44150,1278
20250213,142400,88837937550,44300,44450,44500,44200,857
20250213,142300,88799906150,44150,44200,44200,44100,5813
20250213,142200,88543292950,44200,44400,44600,44150,3387
20250213,142100,88393374200,44200,44550,44550,44150,7887
20250213,142000,88043714200,44550,44750,44750,44500,1862
20250213,141900,87960676300,44750,44700,44750,44650,1865
20250213,141800,87877328000,44650,44550,44800,44550,937
20250213,141700,87835469750,44550,44400,44550,44350,4415
20250213,141600,87638850700,44400,44250,44400,44250,2023
20250213,141500,87549188800,44250,44350,44350,44250,2100
20250213,141400,87456167350,44350,44300,44400,44250,1155
20250213,141300,87404981100,44300,44500,44500,44250,2740
20250213,141200,87283335650,44450,44500,44550,44400,6369
20250213,141100,86999980250,44500,44800,44950,44500,3748
20250213,141000,86832661600,44800,45050,45100,44800,3102
20250213,140900,86693348150,45050,45050,45100,45000,1386
20250213,140800,86630886200,45050,45000,45050,44950,1589
20250213,140700,86559360050,45050,45050,45100,44950,2269
20250213,140600,86457208100,45100,45050,45100,45050,2821
20250213,140500,86330019400,45050,45000,45050,44950,4235
20250213,140400,86139393900,44950,44900,45000,44850,1759
20250213,140300,86060340700,44900,44950,45050,44900,3570
20250213,140200,85899778150,44950,44750,44950,44750,2468
20250213,140100,85789034600,44750,44800,44850,44700,1385
20250213,140000,85727033500,44800,44750,44850,44700,2309
20250213,135900,85623677500,44800,44750,44800,44700,1817
20250213,135800,85542341300,44800,44600,44800,44550,2214
20250213,135700,85443348700,44650,44600,44650,44450,1569
20250213,135600,85373405700,44500,44550,44650,44450,1053
20250213,135500,85326494300,44600,44350,44600,44300,1752
20250213,135400,85248691950,44350,44350,44400,44250,3902
20250213,135300,85075758250,44350,44500,44550,44350,2606
20250213,135200,84959848950,44500,44750,44750,44450,4053
20250213,135100,84779024050,44750,44900,44900,44700,4980
20250213,135000,84555786350,44900,45000,45000,44800,4927
20250213,134900,84334500850,44850,44800,45050,44700,14575
20250213,134800,83679486600,44750,44900,44900,44700,7490
20250213,134700,83343746700,44900,44700,44900,44700,3264
20250213,134600,83197632950,44750,44550,44800,44500,3803
20250213,134500,83027669000,44500,44650,44850,44400,11698
20250213,134400,82504927900,44700,44500,44700,44450,6420
20250213,134300,82219072950,44500,44250,44500,44200,11697
20250213,134200,81700632900,44200,44250,44250,44200,2230
20250213,134100,81601979900,44250,44300,44300,44200,944
20250213,134000,81560208400,44300,44150,44300,44150,1597
20250213,133900,81489541250,44200,44100,44200,44100,804
20250213,133800,81454046000,44100,44050,44150,44000,582
20250213,133700,81428387200,44000,44000,44150,44000,1824
20250213,133600,81348076400,44000,44000,44050,43950,904
20250213,133500,81308297000,44000,43950,44000,43950,694
20250213,133400,81277768450,44000,44050,44050,43900,1714
20250213,133300,81202437600,44000,44050,44100,44000,1019
20250213,133200,81157560750,44100,44150,44150,44050,2347
20250213,133100,81054111250,44150,44100,44150,44100,656
20250213,133000,81025178500,44100,44100,44150,44050,751
20250213,132900,80992028750,44050,44000,44100,44000,1071
20250213,132800,80944878200,44000,44000,44050,44000,1288
20250213,132700,80888205450,44050,44150,44150,44050,1406
20250213,132600,80826192800,44200,44200,44250,44150,2438
20250213,132500,80718411300,44150,44000,44250,44000,1633
20250213,132400,80646349700,43900,43800,44000,43800,955
20250213,132300,80604468500,43800,43850,43850,43800,628
20250213,132200,80576939000,43850,43850,43950,43800,1363
20250213,132100,80517129650,43850,43800,43850,43700,328
20250213,132000,80502768500,43800,43850,43900,43650,1310
20250213,131900,80445512650,43850,43650,43900,43650,4825
20250213,131800,80234684850,43650,43950,43950,43650,3998
20250213,131700,80059781800,43900,44000,44050,43900,1881
20250213,131600,79977082850,43950,44000,44050,43950,1553
20250213,131500,79908708450,44000,43950,44100,43850,1568
20250213,131400,79839672100,43900,43850,44000,43800,841
20250213,131300,79802786000,43800,43750,43850,43750,1061
20250213,131200,79756298650,43750,43800,43800,43750,532
20250213,131100,79733017000,43750,43750,43850,43700,1829
20250213,131000,79652969450,43800,43750,43800,43750,1435
20250213,130900,79590157600,43800,43850,43850,43750,2055
20250213,130800,79500124250,43850,43800,43850,43800,747
20250213,130700,79467383750,43850,43900,43900,43750,257
20250213,130600,79456123750,43900,43600,44000,43600,1001
20250213,130500,79412308450,43600,43800,43800,43600,6407
20250213,130400,79132405050,43800,43850,43850,43750,1108
20250213,130300,79083888000,43850,43850,43900,43800,3095
20250213,130200,78948189400,43900,43900,44000,43900,1358
20250213,130100,78888561500,43950,43900,43950,43850,586
20250213,130000,78862835650,43900,44100,44150,43900,1536
20250213,125900,78795176600,44150,44150,44150,44100,198
20250213,125800,78786440900,44150,44250,44250,44150,1325
20250213,125700,78727887900,44250,44250,44300,44250,2115
20250213,125600,78634289750,44300,44150,44300,44100,6086
20250213,125500,78364944150,44100,43950,44100,43950,1228
20250213,125400,78310824550,43950,43900,43950,43850,224
20250213,125300,78300985650,43850,43900,44000,43850,1117
20250213,125200,78251982350,43900,43850,43900,43850,1935
20250213,125100,78167129400,43850,44000,44000,43850,2915
20250213,125000,78039149900,44000,43950,44000,43900,439
20250213,124900,78019861900,43950,43950,44000,43900,779
20250213,124800,77985621100,43950,43950,43950,43900,373
20250213,124700,77969231700,43900,43850,43900,43800,721
20250213,124600,77937621350,43850,43950,44000,43800,2846
20250213,124500,77812743750,43950,44100,44100,43950,2206
20250213,124400,77715694650,44000,44100,44150,43950,1691
20250213,124300,77641252750,44100,44100,44150,44100,548
20250213,124200,77617082300,44100,44100,44150,44100,480
20250213,124100,77595900900,44100,44050,44150,44050,531
20250213,124000,77572475700,44100,44150,44150,44050,511
20250213,123900,77549940000,44100,44100,44150,44100,875
20250213,123800,77511352450,44100,44100,44100,44050,532
20250213,123700,77487902400,44100,44150,44150,44050,274
20250213,123600,77475818750,44100,44100,44150,44100,556
20250213,123500,77451272950,44100,44100,44150,44050,835
20250213,123400,77414468200,44150,44150,44200,44100,1273
20250213,123300,77358291950,44200,44150,44200,44150,758
20250213,123200,77324809150,44200,44200,44200,44150,236
20250213,123100,77314380650,44200,44150,44200,44100,539
20250213,123000,77290580950,44150,44200,44200,44100,454
20250213,122900,77270536650,44200,44200,44200,44100,816
20250213,122800,77234509650,44150,44200,44200,44150,795
20250213,122700,77199398850,44250,44200,44250,44200,1054
20250213,122600,77152796750,44250,44150,44250,44150,652
20250213,122500,77124006350,44200,44150,44250,44100,454
20250213,122400,77103947900,44150,44200,44200,44100,629
20250213,122300,77076176500,44200,44250,44300,44200,640
20250213,122200,77047870350,44300,44250,44300,44200,890
20250213,122100,77008480500,44300,44200,44300,44200,549
20250213,122000,76984175750,44250,44150,44250,44150,792
20250213,121900,76949172900,44150,44100,44150,44050,642
20250213,121800,76920865800,44100,44100,44150,44100,183
20250213,121700,76912793100,44150,44100,44150,44100,443
20250213,121600,76893256300,44100,44050,44100,44050,115
20250213,121500,76888187900,44100,44050,44100,44000,1588
20250213,121400,76818242950,44050,44250,44250,44050,3628
20250213,121300,76658081400,44250,44400,44400,44200,1668
20250213,121200,76584152600,44400,44450,44450,44350,2259
20250213,121100,76483856850,44450,44500,44500,44450,1614
20250213,121000,76412091800,44500,44450,44500,44400,1020
20250213,120900,76366753550,44450,44450,44550,44400,3054
20250213,120800,76230877900,44450,44250,44500,44200,2559
20250213,120700,76117372750,44250,44100,44250,44100,1353
20250213,120600,76057548900,44100,44350,44350,44100,3827
20250213,120500,75888239350,44350,44250,44350,44150,1098
20250213,120400,75839624800,44200,44150,44350,44150,2829
20250213,120300,75714427950,44150,44000,44150,44000,3097
20250213,120200,75578036000,43950,43700,44000,43700,1628
20250213,120100,75506599000,43750,43550,43750,43550,526
20250213,120000,75483628400,43550,43500,43600,43450,792
20250213,115900,75449193350,43500,43450,43500,43400,1370
20250213,115800,75389696450,43400,43450,43500,43400,1644
20250213,115700,75318256700,43450,43450,43500,43400,901
20250213,115600,75279128950,43450,43550,43550,43450,448
20250213,115500,75259646650,43550,43550,43600,43500,840
20250213,115400,75223067100,43550,43550,43600,43450,1087
20250213,115300,75175743600,43550,43400,43550,43350,978
20250213,115200,75133277050,43400,43350,43450,43350,2156
20250213,115100,75039706900,43350,43700,43700,43350,7807
20250213,115000,74700076650,43750,43600,43900,43600,1251
20250213,114900,74645289350,43650,43550,43650,43500,1433
20250213,114800,74582870900,43550,43500,43600,43450,675
20250213,114700,74553491900,43500,43600,43600,43450,3674
20250213,114600,74393593500,43600,43750,43750,43600,2016
20250213,114500,74305570700,43750,43800,43800,43750,477
20250213,114400,74284698000,43800,43750,44000,43700,1292
20250213,114300,74228174000,43750,43800,43950,43750,516
20250213,114200,74205560750,43850,43900,44050,43800,1203
20250213,114100,74152759000,44000,43750,44050,43750,1834
20250213,114000,74072211600,43800,43700,43800,43700,1143
20250213,113900,74022213050,43700,43650,43950,43600,1045
20250213,113800,73976552300,43700,43800,43800,43650,961
20250213,113700,73934557450,43700,43900,43900,43650,1063
20250213,113600,73887987950,43850,43600,44000,43550,2080
20250213,113500,73797079200,43550,43500,43650,43450,1763
20250213,113400,73720347950,43650,43800,44000,43300,10123
20250213,113300,73280290500,43850,43950,44000,43700,3630
20250213,113200,73121109900,44000,44100,44100,44000,2610
20250213,113100,73006211500,44100,44100,44150,44050,988
20250213,113000,72962631450,44100,44100,44150,44050,749
20250213,112900,72929599150,44150,44150,44200,44100,1302
20250213,112800,72872131950,44200,44150,44200,44150,1367
20250213,112700,72811731950,44150,44150,44250,44100,1451
20250213,112600,72747641750,44200,44200,44200,44100,821
20250213,112500,72711409050,44150,44100,44200,44050,1291
20250213,112400,72654496600,44100,44000,44250,43900,1881
20250213,112300,72571534050,44000,44050,44300,43900,2895
20250213,112200,72443783200,44050,43950,44100,43950,1170
20250213,112100,72392288550,43900,43800,43950,43700,1678
20250213,112000,72318698500,43800,43500,43850,43500,4133
20250213,111900,72138479200,43500,43600,43600,43400,11758
20250213,111800,71627743300,43550,43850,43900,43550,3203
20250213,111700,71487721000,43850,43850,43900,43700,4025
20250213,111600,71311431250,43900,44000,44100,43850,4812
20250213,111500,71100098250,43950,44100,44150,43950,2050
20250213,111400,71009755650,44100,43800,44100,43750,1962
20250213,111300,70923627750,43800,44000,44150,43750,4821
20250213,111200,70711778700,44000,43300,44000,43300,9943
20250213,111100,70277701000,43350,43600,43650,43300,15744
20250213,111000,69592944700,43600,43700,43750,43600,7369
20250213,110900,69271287950,43700,44200,44250,43600,27391
20250213,110800,68069558550,44200,44100,44250,44000,10729
20250213,110700,67596503850,44150,44450,44600,44100,7642
20250213,110600,67257998200,44450,44450,44500,44350,3190
20250213,110500,67116263800,44500,44600,44600,44400,2918
20250213,110400,66986456300,44600,44450,44700,44450,2368
20250213,110300,66880934550,44500,44450,44500,44400,1705
20250213,110200,66805122950,44450,44200,44500,44200,4527
20250213,110100,66604627250,44250,44550,44650,44200,9390
20250213,110000,66187274750,44500,44950,44950,44500,19244
20250213,105900,65326510500,44950,45000,45050,44950,2851
20250213,105800,65198313500,45000,45050,45100,44950,4495
20250213,105700,64995956450,45050,45100,45100,45000,3042
20250213,105600,64858949800,45100,45100,45150,45050,2122
20250213,105500,64763227450,45100,45150,45150,45100,1253
20250213,105400,64706715300,45100,45200,45250,45100,1746
20250213,105300,64627835000,45250,45150,45300,45100,1354
20250213,105200,64566656600,45100,45150,45200,45100,3903
20250213,105100,64390508600,45150,45250,45250,45150,4544
20250213,105000,64185118700,45250,45250,45300,45200,831
20250213,104900,64147525400,45250,45300,45300,45200,1584
20250213,104800,64075828500,45300,45350,45400,45200,1892
20250213,104700,63990090150,45300,45350,45400,45250,814
20250213,104600,63953185750,45350,45400,45400,45250,3083
20250213,104500,63813512300,45350,45300,45450,45250,915
20250213,104400,63772034900,45300,45300,45300,45200,2758
20250213,104300,63647271050,45300,45450,45500,45300,912
20250213,104200,63605860000,45450,45250,45500,45250,2011
20250213,104100,63514550900,45250,45300,45300,45250,1644
20250213,104000,63440137300,45300,45600,45600,45250,2285
20250213,103900,63336276650,45600,45250,45700,45250,8278
20250213,103800,62960235750,45300,45200,45300,45200,1072
20250213,103700,62911751300,45200,45250,45250,45150,1128
20250213,103600,62860783650,45200,45200,45300,45200,1615
20250213,103500,62787745250,45250,45200,45250,45150,1241
20250213,103400,62731628400,45200,45200,45250,45150,555
20250213,103300,62706549950,45150,45250,45250,45150,1231
20250213,103200,62650911300,45200,45300,45400,45150,951
20250213,103100,62607879150,45300,45500,45550,45150,2055
20250213,103000,62514597000,45500,45000,45500,44950,5092
20250213,102900,62284591550,44950,45050,45050,44950,8184
20250213,102800,61916307300,45000,45100,45100,45000,3862
20250213,102700,61742390500,45100,45100,45200,45050,3204
20250213,102600,61597945050,45150,45100,45200,45100,1746
20250213,102500,61519174250,45100,45150,45250,45100,3663
20250213,102400,61353769350,45100,45200,45200,45100,2097
20250213,102300,61259083150,45150,45150,45200,45100,2109
20250213,102200,61163886550,45150,45150,45200,45050,6848
20250213,102100,60855063500,45150,45300,45300,45100,2782
20250213,102000,60729389000,45300,45300,45350,45150,3220
20250213,101900,60583810300,45300,45550,45600,45250,2798
20250213,101800,60456745450,45600,45350,45600,45350,5293
20250213,101700,60216124600,45400,45350,45400,45250,2287
20250213,101600,60112471100,45350,45250,45500,45100,4286
20250213,101500,59918455700,45250,45050,45300,45000,4152
20250213,101400,59730922600,45000,45300,45450,45000,11175
20250213,101300,59225414000,45300,44950,45400,44900,6866
20250213,101200,58915954650,45000,45250,45350,44900,12871
20250213,101100,58335418100,45250,45450,45800,44800,31752
20250213,101000,56899788650,45500,46600,46750,45400,28970
20250213,100900,55572703400,46600,46300,46950,46200,62478
20250213,100800,52657907500,46350,46300,46500,46150,24328
20250213,100700,51529913000,46300,46300,46300,45550,25511
20250213,100600,50357971050,46300,45800,46350,45600,29831
20250213,100500,48984159850,45850,45500,45850,45450,15206
20250213,100400,48290047750,45450,45150,45500,45100,8625
20250213,100300,47899500250,45100,45000,45150,44850,2677
20250213,100200,47778904950,45000,44900,45100,44850,1520
20250213,100100,47710640800,44950,45200,45200,44900,2672
20250213,100000,47590337650,45100,44800,45200,44750,4449
20250213,095900,47390178000,44800,45000,45050,44700,8284
20250213,095800,47018158950,45000,45250,45300,45000,3613
20250213,095700,46855205100,45250,45100,45350,45000,6890
20250213,095600,46543628350,45100,44650,45100,44650,4177
20250213,095500,46355863100,44600,44800,44800,44600,6009
20250213,095400,46087386500,44800,45150,45150,44700,4385
20250213,095300,45890610800,45100,44850,45300,44850,4827
20250213,095200,45672688800,44900,44750,44900,44650,6400
20250213,095100,45386101500,44750,45100,45150,44750,7517
20250213,095000,45047678850,45100,45100,45400,45000,11716
20250213,094900,44518831850,45100,45900,46200,44800,43953
20250213,094800,42508903950,45950,45950,46000,45500,19420
20250213,094700,41618874750,45950,44850,45950,44850,43501
20250213,094600,39645301550,44850,44750,44900,44700,2824
20250213,094500,39518758100,44800,44850,44850,44700,2764
20250213,094400,39394928050,44850,44650,44850,44650,3762
20250213,094300,39226484700,44750,45100,45100,44600,6563
20250213,094200,38931681200,45050,44500,45100,44450,12824
20250213,094100,38357578800,44500,44600,44700,44350,4057
20250213,094000,38176780150,44600,43950,44650,43950,7709
20250213,093900,37835169600,44000,44250,44250,43950,2448
20250213,093800,37727331000,44250,44200,44450,44100,3000
20250213,093700,37594620450,44150,43850,44150,43650,6711
20250213,093600,37300106550,43750,43750,43850,43650,6489
20250213,093500,37016424700,43750,44000,44000,43750,7659
20250213,093400,36680597900,43900,44050,44100,43900,6622
20250213,093300,36389182850,44050,44100,44150,44000,6163
20250213,093200,36117624050,44100,44050,44150,44000,2636
20250213,093100,36001459350,44050,44100,44300,44050,4741
20250213,093000,35792071500,44100,44600,44800,44100,6490
20250213,092900,35502918550,44600,44300,44650,44300,8376
20250213,092800,35130148150,44350,44150,44350,44100,4874
20250213,092700,34914624600,44100,44350,44400,43950,9550
20250213,092600,34492787650,44350,43800,44350,43750,8214
20250213,092500,34131011250,43750,43950,44100,43700,10783
20250213,092400,33657771400,43950,44400,44400,43550,27294
20250213,092300,32459567200,44400,45650,45650,44250,52089
20250213,092200,30127041150,45550,46300,46300,45550,53357
20250213,092100,27674526600,46300,45400,46300,45300,59398
20250213,092000,24947587500,45400,45250,45600,45200,29736
20250213,091900,23597687350,45200,45500,45500,44650,30694
20250213,091800,22214125900,45500,44900,45500,44800,69026
20250213,091700,19101079400,44900,44200,45000,44100,16931
20250213,091600,18346086200,44150,44250,44350,44050,11722
20250213,091500,17827746850,44200,44450,44700,44100,13687
20250213,091400,17219637800,44650,44100,44650,43850,21540
20250213,091300,16267052800,44100,43850,44100,43550,15540
20250213,091200,15585820150,43850,43500,43850,43250,12187
20250213,091100,15054314550,43550,44350,44500,43550,15301
20250213,091000,14380373150,44350,44100,44750,43950,31521
20250213,090900,12980482800,44100,43100,44100,43100,22478
20250213,090800,11995449300,43150,42350,43150,42250,18330
20250213,090700,11213465800,42350,42350,42500,42100,13365
20250213,090600,10648909150,42350,42050,42700,42050,22090
20250213,090500,9713528050,42050,42800,42850,42000,32535
20250213,090400,8334050600,42800,42900,43000,42800,25575
20250213,090300,7237323000,42950,43500,43650,42900,27563
20250213,090200,6047531900,43500,44000,44550,43500,26836
20250213,090100,4863426250,44000,43250,44100,43100,33437
20250213,090000,3401250650,43150,43200,43350,42800,78783