KissMeData/352820/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,212600,30237502000,243000,243000,243000,243000,5914
20250218,212500,30237502000,243000,243000,243000,243000,0
20250218,212400,30237502000,243000,243000,243000,243000,0
20250218,212300,30237502000,243000,243000,243000,243000,0
20250218,212200,30237502000,243000,243000,243000,243000,0
20250218,212100,30237502000,243000,243000,243000,243000,0
20250218,212000,30237502000,243000,243000,243000,243000,0
20250218,211900,30237502000,243000,243000,243000,243000,0
20250218,211800,30237502000,243000,243000,243000,243000,0
20250218,211700,30237502000,243000,243000,243000,243000,0
20250218,211600,30237502000,243000,243000,243000,243000,0
20250218,211500,30237502000,243000,243000,243000,243000,0
20250218,211400,30237502000,243000,243000,243000,243000,0
20250218,211300,30237502000,243000,243000,243000,243000,0
20250218,211200,30237502000,243000,243000,243000,243000,0
20250218,211100,30237502000,243000,243000,243000,243000,0
20250218,211000,30237502000,243000,243000,243000,243000,0
20250218,210900,30237502000,243000,243000,243000,243000,0
20250218,210800,30237502000,243000,243000,243000,243000,0
20250218,210700,30237502000,243000,243000,243000,243000,0
20250218,210600,30237502000,243000,243000,243000,243000,0
20250218,210500,30237502000,243000,243000,243000,243000,0
20250218,210400,30237502000,243000,243000,243000,243000,0
20250218,210300,30237502000,243000,243000,243000,243000,0
20250218,210200,30237502000,243000,243000,243000,243000,0
20250218,210100,30237502000,243000,243000,243000,243000,0
20250218,210000,30237502000,243000,243000,243000,243000,0
20250218,205900,30237502000,243000,243000,243000,243000,0
20250218,205800,30237502000,243000,243000,243000,243000,0
20250218,205700,30237502000,243000,243000,243000,243000,0
20250218,205600,30237502000,243000,243000,243000,243000,5914
20250218,205500,30237502000,243000,243000,243000,243000,0
20250218,205400,30237502000,243000,243000,243000,243000,0
20250218,205300,30237502000,243000,243000,243000,243000,0
20250218,205200,30237502000,243000,243000,243000,243000,0
20250218,205100,30237502000,243000,243000,243000,243000,0
20250218,205000,30237502000,243000,243000,243000,243000,0
20250218,204900,30237502000,243000,243000,243000,243000,0
20250218,204800,30237502000,243000,243000,243000,243000,0
20250218,204700,30237502000,243000,243000,243000,243000,0
20250218,204600,30237502000,243000,243000,243000,243000,0
20250218,204500,30237502000,243000,243000,243000,243000,0
20250218,204400,30237502000,243000,243000,243000,243000,0
20250218,204300,30237502000,243000,243000,243000,243000,0
20250218,204200,30237502000,243000,243000,243000,243000,0
20250218,204100,30237502000,243000,243000,243000,243000,0
20250218,204000,30237502000,243000,243000,243000,243000,0
20250218,203900,30237502000,243000,243000,243000,243000,0
20250218,203800,30237502000,243000,243000,243000,243000,0
20250218,203700,30237502000,243000,243000,243000,243000,0
20250218,203600,30237502000,243000,243000,243000,243000,0
20250218,203500,30237502000,243000,243000,243000,243000,0
20250218,203400,30237502000,243000,243000,243000,243000,0
20250218,203300,30237502000,243000,243000,243000,243000,0
20250218,203200,30237502000,243000,243000,243000,243000,0
20250218,203100,30237502000,243000,243000,243000,243000,0
20250218,203000,30237502000,243000,243000,243000,243000,0
20250218,202900,30237502000,243000,243000,243000,243000,0
20250218,202800,30237502000,243000,243000,243000,243000,0
20250218,202700,30237502000,243000,243000,243000,243000,0
20250218,202600,30237502000,243000,243000,243000,243000,5914
20250218,202500,30237502000,243000,243000,243000,243000,0
20250218,202400,30237502000,243000,243000,243000,243000,0
20250218,202300,30237502000,243000,243000,243000,243000,0
20250218,202200,30237502000,243000,243000,243000,243000,0
20250218,202100,30237502000,243000,243000,243000,243000,0
20250218,202000,30237502000,243000,243000,243000,243000,0
20250218,201900,30237502000,243000,243000,243000,243000,0
20250218,201800,30237502000,243000,243000,243000,243000,0
20250218,201700,30237502000,243000,243000,243000,243000,0
20250218,201600,30237502000,243000,243000,243000,243000,0
20250218,201500,30237502000,243000,243000,243000,243000,0
20250218,201400,30237502000,243000,243000,243000,243000,0
20250218,201300,30237502000,243000,243000,243000,243000,0
20250218,201200,30237502000,243000,243000,243000,243000,0
20250218,201100,30237502000,243000,243000,243000,243000,0
20250218,201000,30237502000,243000,243000,243000,243000,0
20250218,200900,30237502000,243000,243000,243000,243000,0
20250218,200800,30237502000,243000,243000,243000,243000,0
20250218,200700,30237502000,243000,243000,243000,243000,0
20250218,200600,30237502000,243000,243000,243000,243000,0
20250218,200500,30237502000,243000,243000,243000,243000,0
20250218,200400,30237502000,243000,243000,243000,243000,0
20250218,200300,30237502000,243000,243000,243000,243000,0
20250218,200200,30237502000,243000,243000,243000,243000,0
20250218,200100,30237502000,243000,243000,243000,243000,0
20250218,200000,30237502000,243000,243000,243000,243000,0
20250218,195900,30237502000,243000,243000,243000,243000,0
20250218,195800,30237502000,243000,243000,243000,243000,0
20250218,195700,30237502000,243000,243000,243000,243000,0
20250218,195600,30237502000,243000,243000,243000,243000,5914
20250218,195500,30237502000,243000,243000,243000,243000,0
20250218,195400,30237502000,243000,243000,243000,243000,0
20250218,195300,30237502000,243000,243000,243000,243000,0
20250218,195200,30237502000,243000,243000,243000,243000,0
20250218,195100,30237502000,243000,243000,243000,243000,0
20250218,195000,30237502000,243000,243000,243000,243000,0
20250218,194900,30237502000,243000,243000,243000,243000,0
20250218,194800,30237502000,243000,243000,243000,243000,0
20250218,194700,30237502000,243000,243000,243000,243000,0
20250218,194600,30237502000,243000,243000,243000,243000,0
20250218,194500,30237502000,243000,243000,243000,243000,0
20250218,194400,30237502000,243000,243000,243000,243000,0
20250218,194300,30237502000,243000,243000,243000,243000,0
20250218,194200,30237502000,243000,243000,243000,243000,0
20250218,194100,30237502000,243000,243000,243000,243000,0
20250218,194000,30237502000,243000,243000,243000,243000,0
20250218,193900,30237502000,243000,243000,243000,243000,0
20250218,193800,30237502000,243000,243000,243000,243000,0
20250218,193700,30237502000,243000,243000,243000,243000,0
20250218,193600,30237502000,243000,243000,243000,243000,0
20250218,193500,30237502000,243000,243000,243000,243000,0
20250218,193400,30237502000,243000,243000,243000,243000,0
20250218,193300,30237502000,243000,243000,243000,243000,0
20250218,193200,30237502000,243000,243000,243000,243000,0
20250218,193100,30237502000,243000,243000,243000,243000,0
20250218,193000,30237502000,243000,243000,243000,243000,0
20250218,192900,30237502000,243000,243000,243000,243000,0
20250218,192800,30237502000,243000,243000,243000,243000,0
20250218,192700,30237502000,243000,243000,243000,243000,0
20250218,192600,30237502000,243000,243000,243000,243000,5914
20250218,192500,30237502000,243000,243000,243000,243000,0
20250218,192400,30237502000,243000,243000,243000,243000,0
20250218,192300,30237502000,243000,243000,243000,243000,0
20250218,192200,30237502000,243000,243000,243000,243000,0
20250218,192100,30237502000,243000,243000,243000,243000,0
20250218,192000,30237502000,243000,243000,243000,243000,0
20250218,191900,30237502000,243000,243000,243000,243000,0
20250218,191800,30237502000,243000,243000,243000,243000,0
20250218,191700,30237502000,243000,243000,243000,243000,0
20250218,191600,30237502000,243000,243000,243000,243000,0
20250218,191500,30237502000,243000,243000,243000,243000,0
20250218,191400,30237502000,243000,243000,243000,243000,0
20250218,191300,30237502000,243000,243000,243000,243000,0
20250218,191200,30237502000,243000,243000,243000,243000,0
20250218,191100,30237502000,243000,243000,243000,243000,0
20250218,191000,30237502000,243000,243000,243000,243000,0
20250218,190900,30237502000,243000,243000,243000,243000,0
20250218,190800,30237502000,243000,243000,243000,243000,0
20250218,190700,30237502000,243000,243000,243000,243000,0
20250218,190600,30237502000,243000,243000,243000,243000,0
20250218,190500,30237502000,243000,243000,243000,243000,0
20250218,190400,30237502000,243000,243000,243000,243000,0
20250218,190300,30237502000,243000,243000,243000,243000,0
20250218,190200,30237502000,243000,243000,243000,243000,0
20250218,190100,30237502000,243000,243000,243000,243000,0
20250218,190000,30237502000,243000,243000,243000,243000,0
20250218,185900,30237502000,243000,243000,243000,243000,0
20250218,185800,30237502000,243000,243000,243000,243000,0
20250218,185700,30237502000,243000,243000,243000,243000,0
20250218,185600,30237502000,243000,243000,243000,243000,5914
20250218,185500,30237502000,243000,243000,243000,243000,0
20250218,185400,30237502000,243000,243000,243000,243000,0
20250218,185300,30237502000,243000,243000,243000,243000,0
20250218,185200,30237502000,243000,243000,243000,243000,0
20250218,185100,30237502000,243000,243000,243000,243000,0
20250218,185000,30237502000,243000,243000,243000,243000,0
20250218,184900,30237502000,243000,243000,243000,243000,0
20250218,184800,30237502000,243000,243000,243000,243000,0
20250218,184700,30237502000,243000,243000,243000,243000,0
20250218,184600,30237502000,243000,243000,243000,243000,0
20250218,184500,30237502000,243000,243000,243000,243000,0
20250218,184400,30237502000,243000,243000,243000,243000,0
20250218,184300,30237502000,243000,243000,243000,243000,0
20250218,184200,30237502000,243000,243000,243000,243000,0
20250218,184100,30237502000,243000,243000,243000,243000,0
20250218,184000,30237502000,243000,243000,243000,243000,0
20250218,183900,30237502000,243000,243000,243000,243000,0
20250218,183800,30237502000,243000,243000,243000,243000,0
20250218,183700,30237502000,243000,243000,243000,243000,0
20250218,183600,30237502000,243000,243000,243000,243000,0
20250218,183500,30237502000,243000,243000,243000,243000,0
20250218,183400,30237502000,243000,243000,243000,243000,0
20250218,183300,30237502000,243000,243000,243000,243000,0
20250218,183200,30237502000,243000,243000,243000,243000,0
20250218,183100,30237502000,243000,243000,243000,243000,0
20250218,183000,30237502000,243000,243000,243000,243000,0
20250218,182900,30237502000,243000,243000,243000,243000,0
20250218,182800,30237502000,243000,243000,243000,243000,0
20250218,182700,30237502000,243000,243000,243000,243000,0
20250218,182600,30237502000,243000,243000,243000,243000,5914
20250218,182500,30237502000,243000,243000,243000,243000,0
20250218,182400,30237502000,243000,243000,243000,243000,0
20250218,182300,30237502000,243000,243000,243000,243000,0
20250218,182200,30237502000,243000,243000,243000,243000,0
20250218,182100,30237502000,243000,243000,243000,243000,0
20250218,182000,30237502000,243000,243000,243000,243000,0
20250218,181900,30237502000,243000,243000,243000,243000,0
20250218,181800,30237502000,243000,243000,243000,243000,0
20250218,181700,30237502000,243000,243000,243000,243000,0
20250218,181600,30237502000,243000,243000,243000,243000,0
20250218,181500,30237502000,243000,243000,243000,243000,0
20250218,181400,30237502000,243000,243000,243000,243000,0
20250218,181300,30237502000,243000,243000,243000,243000,0
20250218,181200,30237502000,243000,243000,243000,243000,0
20250218,181100,30237502000,243000,243000,243000,243000,0
20250218,181000,30237502000,243000,243000,243000,243000,0
20250218,180900,30237502000,243000,243000,243000,243000,0
20250218,180800,30237502000,243000,243000,243000,243000,0
20250218,180700,30237502000,243000,243000,243000,243000,0
20250218,180600,30237502000,243000,243000,243000,243000,0
20250218,180500,30237502000,243000,243000,243000,243000,0
20250218,180400,30237502000,243000,243000,243000,243000,0
20250218,180300,30237502000,243000,243000,243000,243000,0
20250218,180200,30237502000,243000,243000,243000,243000,0
20250218,180100,30237502000,243000,243000,243000,243000,0
20250218,180000,30237502000,243000,243000,243000,243000,0
20250218,175900,30237502000,243000,243000,243000,243000,0
20250218,175800,30237502000,243000,243000,243000,243000,0
20250218,175700,30237502000,243000,243000,243000,243000,0
20250218,175600,30237502000,243000,243000,243000,243000,5914
20250218,175500,30237502000,243000,243000,243000,243000,0
20250218,175400,30237502000,243000,243000,243000,243000,0
20250218,175300,30237502000,243000,243000,243000,243000,0
20250218,175200,30237502000,243000,243000,243000,243000,0
20250218,175100,30237502000,243000,243000,243000,243000,0
20250218,175000,30237502000,243000,243000,243000,243000,0
20250218,174900,30237502000,243000,243000,243000,243000,0
20250218,174800,30237502000,243000,243000,243000,243000,0
20250218,174700,30237502000,243000,243000,243000,243000,0
20250218,174600,30237502000,243000,243000,243000,243000,0
20250218,174500,30237502000,243000,243000,243000,243000,0
20250218,174400,30237502000,243000,243000,243000,243000,0
20250218,174300,30237502000,243000,243000,243000,243000,0
20250218,174200,30237502000,243000,243000,243000,243000,0
20250218,174100,30237502000,243000,243000,243000,243000,0
20250218,174000,30237502000,243000,243000,243000,243000,0
20250218,173900,30237502000,243000,243000,243000,243000,0
20250218,173800,30237502000,243000,243000,243000,243000,0
20250218,173700,30237502000,243000,243000,243000,243000,0
20250218,173600,30237502000,243000,243000,243000,243000,0
20250218,173500,30237502000,243000,243000,243000,243000,0
20250218,173400,30237502000,243000,243000,243000,243000,0
20250218,173300,30237502000,243000,243000,243000,243000,0
20250218,173200,30237502000,243000,243000,243000,243000,0
20250218,173100,30237502000,243000,243000,243000,243000,0
20250218,173000,30237502000,243000,243000,243000,243000,0
20250218,172900,30237502000,243000,243000,243000,243000,0
20250218,172800,30237502000,243000,243000,243000,243000,0
20250218,172700,30237502000,243000,243000,243000,243000,0
20250218,172600,30237502000,243000,243000,243000,243000,5914
20250218,172500,30237502000,243000,243000,243000,243000,0
20250218,172400,30237502000,243000,243000,243000,243000,0
20250218,172300,30237502000,243000,243000,243000,243000,0
20250218,172200,30237502000,243000,243000,243000,243000,0
20250218,172100,30237502000,243000,243000,243000,243000,0
20250218,172000,30237502000,243000,243000,243000,243000,0
20250218,171900,30237502000,243000,243000,243000,243000,0
20250218,171800,30237502000,243000,243000,243000,243000,0
20250218,171700,30237502000,243000,243000,243000,243000,0
20250218,171600,30237502000,243000,243000,243000,243000,0
20250218,171500,30237502000,243000,243000,243000,243000,0
20250218,171400,30237502000,243000,243000,243000,243000,0
20250218,171300,30237502000,243000,243000,243000,243000,0
20250218,171200,30237502000,243000,243000,243000,243000,0
20250218,171100,30237502000,243000,243000,243000,243000,0
20250218,171000,30237502000,243000,243000,243000,243000,0
20250218,170900,30237502000,243000,243000,243000,243000,0
20250218,170800,30237502000,243000,243000,243000,243000,0
20250218,170700,30237502000,243000,243000,243000,243000,0
20250218,170600,30237502000,243000,243000,243000,243000,0
20250218,170500,30237502000,243000,243000,243000,243000,0
20250218,170400,30237502000,243000,243000,243000,243000,0
20250218,170300,30237502000,243000,243000,243000,243000,0
20250218,170200,30237502000,243000,243000,243000,243000,0
20250218,170100,30237502000,243000,243000,243000,243000,0
20250218,170000,30237502000,243000,243000,243000,243000,0
20250218,165900,30237502000,243000,243000,243000,243000,0
20250218,165800,30237502000,243000,243000,243000,243000,0
20250218,165700,30237502000,243000,243000,243000,243000,0
20250218,165600,30237502000,243000,243000,243000,243000,5914
20250218,165500,30237502000,243000,243000,243000,243000,0
20250218,165400,30237502000,243000,243000,243000,243000,0
20250218,165300,30237502000,243000,243000,243000,243000,0
20250218,165200,30237502000,243000,243000,243000,243000,0
20250218,165100,30237502000,243000,243000,243000,243000,0
20250218,165000,30237502000,243000,243000,243000,243000,0
20250218,164900,30237502000,243000,243000,243000,243000,0
20250218,164800,30237502000,243000,243000,243000,243000,0
20250218,164700,30237502000,243000,243000,243000,243000,0
20250218,164600,30237502000,243000,243000,243000,243000,0
20250218,164500,30237502000,243000,243000,243000,243000,0
20250218,164400,30237502000,243000,243000,243000,243000,0
20250218,164300,30237502000,243000,243000,243000,243000,0
20250218,164200,30237502000,243000,243000,243000,243000,0
20250218,164100,30237502000,243000,243000,243000,243000,0
20250218,164000,30237502000,243000,243000,243000,243000,0
20250218,163900,30237502000,243000,243000,243000,243000,0
20250218,163800,30237502000,243000,243000,243000,243000,0
20250218,163700,30237502000,243000,243000,243000,243000,0
20250218,163600,30237502000,243000,243000,243000,243000,0
20250218,163500,30237502000,243000,243000,243000,243000,0
20250218,163400,30237502000,243000,243000,243000,243000,0
20250218,163300,30237502000,243000,243000,243000,243000,0
20250218,163200,30237502000,243000,243000,243000,243000,0
20250218,163100,30237502000,243000,243000,243000,243000,0
20250218,163000,30237502000,243000,243000,243000,243000,0
20250218,162900,30237502000,243000,243000,243000,243000,0
20250218,162800,30237502000,243000,243000,243000,243000,0
20250218,162700,30237502000,243000,243000,243000,243000,0
20250218,162600,30237502000,243000,243000,243000,243000,5914
20250218,162500,30237502000,243000,243000,243000,243000,0
20250218,162400,30237502000,243000,243000,243000,243000,0
20250218,162300,30237502000,243000,243000,243000,243000,0
20250218,162200,30237502000,243000,243000,243000,243000,0
20250218,162100,30237502000,243000,243000,243000,243000,0
20250218,162000,30237502000,243000,243000,243000,243000,0
20250218,161900,30237502000,243000,243000,243000,243000,0
20250218,161800,30237502000,243000,243000,243000,243000,0
20250218,161700,30237502000,243000,243000,243000,243000,0
20250218,161600,30237502000,243000,243000,243000,243000,0
20250218,161500,30237502000,243000,243000,243000,243000,0
20250218,161400,30237502000,243000,243000,243000,243000,0
20250218,161300,30237502000,243000,243000,243000,243000,0
20250218,161200,30237502000,243000,243000,243000,243000,0
20250218,161100,30237502000,243000,243000,243000,243000,0
20250218,161000,30237502000,243000,243000,243000,243000,0
20250218,160900,30237502000,243000,243000,243000,243000,0
20250218,160800,30237502000,243000,243000,243000,243000,0
20250218,160700,30237502000,243000,243000,243000,243000,0
20250218,160600,30237502000,243000,243000,243000,243000,0
20250218,160500,30237502000,243000,243000,243000,243000,0
20250218,160400,30237502000,243000,243000,243000,243000,0
20250218,160300,30237502000,243000,243000,243000,243000,0
20250218,160200,30237502000,243000,243000,243000,243000,0
20250218,160100,30237502000,243000,243000,243000,243000,0
20250218,160000,30237502000,243000,243000,243000,243000,0
20250218,155900,30237502000,243000,243000,243000,243000,0
20250218,155800,30237502000,243000,243000,243000,243000,0
20250218,155700,30237502000,243000,243000,243000,243000,0
20250218,155600,30237502000,243000,243000,243000,243000,5914
20250218,155500,30237502000,243000,243000,243000,243000,0
20250218,155400,30237502000,243000,243000,243000,243000,0
20250218,155300,30237502000,243000,243000,243000,243000,0
20250218,155200,30237502000,243000,243000,243000,243000,0
20250218,155100,30237502000,243000,243000,243000,243000,0
20250218,155000,30237502000,243000,243000,243000,243000,0
20250218,154900,30237502000,243000,243000,243000,243000,0
20250218,154800,30237502000,243000,243000,243000,243000,0
20250218,154700,30237502000,243000,243000,243000,243000,0
20250218,154600,30237502000,243000,243000,243000,243000,0
20250218,154500,30237502000,243000,243000,243000,243000,0
20250218,154400,30237502000,243000,243000,243000,243000,0
20250218,154300,30237502000,243000,243000,243000,243000,0
20250218,154200,30237502000,243000,243000,243000,243000,0
20250218,154100,30237502000,243000,243000,243000,243000,0
20250218,154000,30237502000,243000,243000,243000,243000,0
20250218,153900,30237502000,243000,243000,243000,243000,0
20250218,153800,30237502000,243000,243000,243000,243000,0
20250218,153700,30237502000,243000,243000,243000,243000,0
20250218,153600,30237502000,243000,243000,243000,243000,0
20250218,153500,30237502000,243000,243000,243000,243000,0
20250218,153400,30237502000,243000,243000,243000,243000,0
20250218,153300,30237502000,243000,243000,243000,243000,0
20250218,153200,30237502000,243000,243000,243000,243000,0
20250218,153100,30237502000,243000,243000,243000,243000,0
20250218,153000,30237502000,243000,243000,243000,243000,5914
20250218,152900,28800400000,243500,243500,243500,243500,0
20250218,152800,28800400000,243500,243500,243500,243500,0
20250218,152700,28800400000,243500,243500,243500,243500,0
20250218,152600,28800400000,243500,243500,243500,243500,0
20250218,152500,28800400000,243500,243500,243500,243500,0
20250218,152400,28800400000,243500,243500,243500,243500,0
20250218,152300,28800400000,243500,243500,243500,243500,0
20250218,152200,28800400000,243500,243500,243500,243500,0
20250218,152100,28800400000,243500,243500,243500,243500,0
20250218,152000,28800400000,243500,243500,243500,243500,0
20250218,151900,28800400000,243500,243500,244000,243000,388
20250218,151800,28705903000,243500,243500,243500,243000,716
20250218,151700,28531580000,243500,243500,243500,243000,372
20250218,151600,28441049000,243500,243500,243500,243000,615
20250218,151500,28291494000,243500,243500,243500,243000,351
20250218,151400,28206106500,243500,243500,243500,243000,189
20250218,151300,28160097000,243000,243500,243500,243000,100
20250218,151200,28135770500,243500,243500,243500,243000,120
20250218,151100,28106578500,243500,243500,243500,243000,90
20250218,151000,28084689000,243000,243500,243500,243000,257
20250218,150900,28022158000,243500,243500,243500,243000,189
20250218,150800,27976194500,243500,243500,243500,243000,60
20250218,150700,27961604000,243500,243500,243500,243000,93
20250218,150600,27938972500,243500,243500,243500,243000,74
20250218,150500,27920980500,243000,243500,243500,242500,299
20250218,150400,27848323000,243500,243500,243500,243000,36
20250218,150300,27839564500,243500,243000,243500,242500,173
20250218,150200,27797490500,243000,243000,243000,242500,352
20250218,150100,27711964500,242500,243000,243000,242500,65
20250218,150000,27696189500,242500,242500,243000,242500,360
20250218,145900,27608782000,242500,243000,243500,242500,144
20250218,145800,27573795500,243000,243000,243500,242500,169
20250218,145700,27532734000,243000,242500,243000,242500,72
20250218,145600,27515243000,242500,243000,243500,242500,122
20250218,145500,27485619000,243500,243500,243500,243000,300
20250218,145400,27412708000,243500,243000,243500,242500,810
20250218,145300,27215927000,243500,243000,243500,243000,488
20250218,145200,27097317500,243000,243500,243500,243000,137
20250218,145100,27064011500,243500,243000,244000,243000,137
20250218,145000,27030650000,244000,243500,244000,243000,145
20250218,144900,26995349000,243500,243500,244000,243000,145
20250218,144800,26960054000,243500,243500,244000,243000,113
20250218,144700,26932574500,243500,243500,244000,243000,126
20250218,144600,26901900500,244000,244000,244000,243000,95
20250218,144500,26878754000,244000,243000,244000,243000,155
20250218,144400,26841069000,243500,244000,244000,243000,129
20250218,144300,26809651500,243500,244000,244000,243000,85
20250218,144200,26788935000,244000,243000,244000,243000,98
20250218,144100,26765085500,243500,244000,244000,243000,69
20250218,144000,26748271000,243500,243000,243500,243000,97
20250218,143900,26724667000,243500,243500,243500,243000,83
20250218,143800,26704476500,243500,243500,244000,243000,146
20250218,143700,26668942000,243500,243000,243500,243000,123
20250218,143600,26639011500,243000,244000,244000,243000,286
20250218,143500,26569355000,244000,243500,244000,243500,97
20250218,143400,26545701500,243500,244000,244000,243500,83
20250218,143300,26525473000,244000,243500,244500,243500,117
20250218,143200,26496949000,244000,244000,244500,243500,83
20250218,143100,26476699500,244000,244000,244500,243500,170
20250218,143000,26435241000,244500,243500,244500,243500,230
20250218,142900,26379116000,243500,244000,244000,243500,222
20250218,142800,26324985500,244000,243500,244000,243500,195
20250218,142700,26277428500,243500,243000,244000,243000,192
20250218,142600,26230650000,243500,243500,243500,243000,168
20250218,142500,26189755000,243000,243500,243500,243000,64
20250218,142400,26174184000,243500,243500,243500,243000,177
20250218,142300,26131102000,243500,243000,244000,243000,98
20250218,142200,26107262500,243500,243000,244000,243000,102
20250218,142100,26082435500,243000,243000,243500,243000,84
20250218,142000,26061995500,243500,243500,244500,243000,2913
20250218,141900,25352918000,244000,243500,244000,243500,195
20250218,141800,25305359500,243500,243500,244000,243500,113
20250218,141700,25277817500,244000,243500,244000,243500,119
20250218,141600,25248808500,244000,244000,244000,243500,97
20250218,141500,25225152500,243500,244000,244000,243500,112
20250218,141400,25197843500,243500,243500,244000,243500,116
20250218,141300,25169563500,243500,244000,244000,243500,110
20250218,141200,25142739500,243500,243500,244500,243500,114
20250218,141100,25114924000,243500,244000,244000,243500,106
20250218,141000,25089081500,244000,243500,244000,243500,111
20250218,140900,25062010000,243500,244000,244000,243500,96
20250218,140800,25038603500,244000,243500,244000,243500,103
20250218,140700,25013482000,244000,244000,244000,243500,67
20250218,140600,24997144500,244500,243500,244500,243500,94
20250218,140500,24974218000,244000,244500,244500,243500,308
20250218,140400,24899084000,244500,244000,244500,243500,138
20250218,140300,24865398000,243500,244000,244500,243500,148
20250218,140200,24829331000,244000,243500,244000,243500,112
20250218,140100,24802018000,243500,244000,244000,243500,96
20250218,140000,24778610500,243500,243500,244000,243500,154
20250218,135900,24741063500,243500,243500,244000,243500,696
20250218,135800,24571562500,243500,243500,244000,243500,120
20250218,135700,24542299500,244000,245000,245000,243500,902
20250218,135600,24322142000,245000,244500,245000,244000,211
20250218,135500,24270509500,244500,244500,245000,244000,140
20250218,135400,24236247500,244500,245000,245000,244000,228
20250218,135300,24180461500,245000,245000,245000,244000,159
20250218,135200,24141548000,244500,244500,245000,244000,196
20250218,135100,24093585500,244500,244500,245000,244000,165
20250218,135000,24053242500,244500,244000,244500,244000,215
20250218,134900,24000700000,244500,244500,244500,244000,170
20250218,134800,23959151000,244500,244500,244500,244000,165
20250218,134700,23918822500,244500,244000,244500,244000,175
20250218,134600,23876051000,244500,244500,245000,244000,194
20250218,134500,23828638000,244500,244000,244500,244000,206
20250218,134400,23778290500,244000,244500,245000,244000,271
20250218,134300,23712084500,244000,244500,244500,244000,184
20250218,134200,23667119500,244000,244500,244500,244000,244
20250218,134100,23607487000,244500,244500,244500,244000,207
20250218,134000,23556879500,244500,244000,244500,244000,188
20250218,133900,23510931500,244500,244500,244500,244000,152
20250218,133800,23473779500,244500,244000,244500,244000,319
20250218,133700,23395804500,244500,244500,244500,244000,224
20250218,133600,23341080000,244500,244500,244500,244000,152
20250218,133500,23303937000,244500,244000,244500,243500,179
20250218,133400,23260189500,244000,244500,244500,243500,167
20250218,133300,23219420500,244500,244500,244500,243500,151
20250218,133200,23182568500,244000,244000,244500,243500,165
20250218,133100,23142296000,244000,244000,244000,243500,352
20250218,133000,23056502000,244000,243500,244000,243500,144
20250218,132900,23021379000,243500,243500,244000,243500,159
20250218,132800,22982604500,244000,244000,244000,243500,166
20250218,132700,22942112000,243500,244500,244500,243500,249
20250218,132600,22881341000,244000,244000,244500,243500,183
20250218,132500,22836672500,244000,244000,244000,243500,232
20250218,132400,22780081000,244000,244000,244000,243500,82
20250218,132300,22760081500,244000,244000,244000,243500,105
20250218,132200,22734474500,243500,243500,244000,243500,173
20250218,132100,22692314500,244000,243500,244000,243500,96
20250218,132000,22668923500,244000,243500,244000,243500,97
20250218,131900,22645271000,243500,243500,244000,243500,127
20250218,131800,22614295500,244000,243500,244000,243500,122
20250218,131700,22584570500,244000,243500,244000,243500,63
20250218,131600,22569208500,243500,244000,244000,243500,94
20250218,131500,22546286500,244000,244500,244500,244000,103
20250218,131400,22521135500,244000,244000,244500,243500,139
20250218,131300,22487227500,244500,243500,244500,243500,234
20250218,131200,22430139500,243500,244000,244500,243500,184
20250218,131100,22385237000,244500,244500,244500,244000,81
20250218,131000,22365449500,244500,243500,244500,243500,194
20250218,130900,22318127500,244000,244000,244000,243500,112
20250218,130800,22290809500,244000,244000,244000,243500,187
20250218,130700,22245190000,244000,244000,244000,243500,402
20250218,130600,22147133500,243500,244000,244000,243500,147
20250218,130500,22111285500,243500,243500,244000,243500,194
20250218,130400,22064020000,244000,244000,244000,243500,167
20250218,130300,22023325000,244000,244000,244000,243500,123
20250218,130200,21993337500,243500,243500,244000,243500,50
20250218,130100,21981154000,244000,244000,244000,243500,68
20250218,130000,21964572500,244000,243500,244500,243500,138
20250218,125900,21930905000,243500,244000,244500,243500,68
20250218,125800,21914305000,244500,244000,244500,243500,297
20250218,125700,21841909000,244000,244000,244000,243500,145
20250218,125600,21806541000,243500,244000,244500,243500,96
20250218,125500,21783126500,244000,243500,244500,243500,121
20250218,125400,21753629000,243500,243500,244000,243500,148
20250218,125300,21717552000,243500,244500,244500,243500,75
20250218,125200,21699269500,243500,244500,244500,243500,157
20250218,125100,21660972000,244000,245000,245000,244000,80
20250218,125000,21641429500,243500,244000,245000,243500,487
20250218,124900,21522384000,244500,244000,244500,244000,111
20250218,124800,21495266000,244500,244000,244500,243500,119
20250218,124700,21466214500,244000,244000,244500,243500,1150
20250218,124600,21185614500,244000,244000,244500,244000,107
20250218,124500,21159468000,244000,244500,245000,244000,226
20250218,124400,21104224000,244500,245000,245000,244500,139
20250218,124300,21070211500,244500,244500,245000,244500,93
20250218,124200,21047455000,245000,245000,245000,244500,78
20250218,124100,21028359500,244500,244500,245000,244500,56
20250218,124000,21014661000,244500,244000,245000,244000,63
20250218,123900,20999272500,244500,244500,245000,244000,59
20250218,123800,20984855000,244000,245000,245000,244000,151
20250218,123700,20947930000,244500,244000,245000,244000,117
20250218,123600,20919283500,244500,244500,245000,244500,174
20250218,123500,20876693500,245000,244500,245000,244500,94
20250218,123400,20853688500,245000,244500,245000,244500,146
20250218,123300,20817947000,245000,245000,245000,244500,67
20250218,123200,20801545500,245000,245000,245000,244500,505
20250218,123100,20677844500,245000,245000,245000,244500,48
20250218,123000,20666090000,244500,244500,245000,244500,97
20250218,122900,20642350000,245000,244500,245000,244500,150
20250218,122800,20605623000,245000,245000,245000,244500,64
20250218,122700,20589959500,244500,244500,245000,244500,129
20250218,122600,20558401500,244500,244500,245000,244000,115
20250218,122500,20530293000,244000,244000,244500,244000,427
20250218,122400,20425924000,244000,244500,244500,244000,101
20250218,122300,20401250500,244000,244500,244500,244000,69
20250218,122200,20384399500,244000,244500,245000,244000,141
20250218,122100,20349930000,244000,244500,245000,244000,121
20250218,122000,20320341000,245000,244500,245000,244500,103
20250218,121900,20295137000,244500,244500,245000,244500,159
20250218,121800,20256233500,244500,244500,245000,244500,76
20250218,121700,20237640500,244500,244500,245000,244000,211
20250218,121600,20186011000,244000,244500,245000,244000,785
20250218,121500,19993970500,244500,245000,245000,244500,59
20250218,121400,19979529500,245000,245000,245000,244500,122
20250218,121300,19949656500,244500,244500,245000,244500,257
20250218,121200,19886753500,244500,245000,245000,244500,86
20250218,121100,19865702000,245000,244500,245000,244500,76
20250218,121000,19847088000,245000,244500,245000,244500,121
20250218,120900,19817473500,244500,245000,245000,244500,85
20250218,120800,19796680000,244500,244500,245000,244500,101
20250218,120700,19771952000,245000,245000,245000,244500,123
20250218,120600,19741822500,245000,245000,245000,244500,82
20250218,120500,19721747000,245000,245000,245000,244500,94
20250218,120400,19698739500,245000,245000,245000,244500,103
20250218,120300,19673538500,245000,244500,245000,244500,85
20250218,120200,19652734000,244500,244500,245000,244500,377
20250218,120100,19560532500,245000,245000,245000,244500,160
20250218,120000,19521395500,245000,244500,245000,244500,173
20250218,115900,19479073500,244500,244500,245000,244500,83
20250218,115800,19458762500,245000,245000,245000,244500,101
20250218,115700,19434048000,244500,245000,245000,244500,165
20250218,115600,19393644000,244500,244500,245000,244500,61
20250218,115500,19378709000,244500,245000,245000,244500,142
20250218,115400,19343947500,244500,245000,245000,244500,69
20250218,115300,19327062500,244500,244500,245000,244500,105
20250218,115200,19301369500,245000,245000,245000,244500,54
20250218,115100,19288143500,244500,244500,245000,244000,55
20250218,115000,19274697500,244000,244500,245000,244000,114
20250218,114900,19246820500,244500,245000,245000,244000,146
20250218,114800,19211106500,244000,244500,245000,244000,148
20250218,114700,19174915000,244500,244500,245000,244500,118
20250218,114600,19146026500,245000,245000,245000,244500,163
20250218,114500,19106141500,245000,244500,245000,244500,178
20250218,114400,19062602500,245000,245000,245000,244500,82
20250218,114300,19042526000,245000,245000,245000,244500,90
20250218,114200,19020504000,245000,245000,245000,244500,56
20250218,114100,19006798000,245000,244500,245000,244000,1399
20250218,114000,18664725000,244500,244000,244500,244000,144
20250218,113900,18629530500,244000,244500,244500,244000,48
20250218,113800,18617806500,244000,244000,244500,244000,87
20250218,113700,18596547500,244000,244500,244500,244000,85
20250218,113600,18575789000,244000,244500,244500,244000,111
20250218,113500,18548663000,244500,244000,244500,244000,315
20250218,113400,18471758000,244500,244500,244500,244000,179
20250218,113300,18427998500,244000,244500,244500,244000,107
20250218,113200,18401871000,244500,244000,244500,244000,127
20250218,113100,18370852000,244000,244500,244500,244000,72
20250218,113000,18353268500,244500,244000,244500,244000,114
20250218,112900,18325422000,244000,244500,244500,244000,68
20250218,112800,18308810000,244500,244500,244500,244000,158
20250218,112700,18270214000,244500,244000,244500,244000,55
20250218,112600,18256778500,244500,244500,244500,244000,193
20250218,112500,18209643500,244000,244000,244500,244000,287
20250218,112400,18139584500,244000,244500,244500,244000,112
20250218,112300,18112217500,244500,244500,244500,244000,57
20250218,112200,18098292500,244000,244500,244500,244000,97
20250218,112100,18074593000,244500,244000,244500,244000,130
20250218,112000,18042846000,244500,244000,244500,244000,133
20250218,111900,18010341000,244500,244500,244500,244000,93
20250218,111800,17987622000,244000,244000,244500,244000,91
20250218,111700,17965388000,244500,244500,244500,244000,106
20250218,111600,17939489500,244000,244000,244500,243500,288
20250218,111500,17869236500,244000,243500,244000,243500,80
20250218,111400,17849727000,243500,244000,244500,243500,116
20250218,111300,17821452000,244000,244000,244500,243500,262
20250218,111200,17757514500,244000,244000,244500,243500,255
20250218,111100,17695297000,244000,244000,244500,243500,143
20250218,111000,17660406000,244000,243500,244000,243500,135
20250218,110900,17627486000,244000,244000,244000,243500,165
20250218,110800,17587297000,244000,243500,244000,243500,93
20250218,110700,17564619000,244000,244000,244000,243500,59
20250218,110600,17550229000,244000,244000,244000,243500,137
20250218,110500,17516824000,244000,243500,244000,243000,1099
20250218,110400,17249154500,243000,243000,243500,243000,283
20250218,110300,17180341000,243000,243500,243500,243000,99
20250218,110200,17156265000,243500,243500,243500,243000,78
20250218,110100,17137286500,243500,243500,243500,243000,54
20250218,110000,17124144500,243500,243000,244000,243000,252
20250218,105900,17062784000,243000,243000,243500,243000,399
20250218,105800,16965705000,243000,244000,244000,243000,1264
20250218,105700,16657914500,244000,244000,244000,243500,113
20250218,105600,16630359500,243500,244500,244500,243500,925
20250218,105500,16404688000,244500,244000,244500,244000,122
20250218,105400,16374888000,244500,244000,244500,244000,96
20250218,105300,16351421000,244500,244000,245000,244000,297
20250218,105200,16278811500,244500,244500,244500,244000,147
20250218,105100,16242896000,244500,244000,244500,244000,57
20250218,105000,16228975500,244000,244500,244500,244000,57
20250218,104900,16215050000,244500,244000,244500,244000,285
20250218,104800,16145407000,244500,244000,244500,243500,244
20250218,104700,16085827500,244500,244500,244500,244000,466
20250218,104600,15972103000,244000,244000,244500,244000,101
20250218,104500,15947424000,244000,245000,245000,244000,206
20250218,104400,15897044500,244500,245000,245000,244500,286
20250218,104300,15827066500,245000,245000,245500,244500,766
20250218,104200,15639447500,245000,245000,245500,245000,183
20250218,104100,15594539500,245500,245500,245500,245000,473
20250218,104000,15478529000,245500,245000,245500,245000,468
20250218,103900,15363668500,245500,245500,245500,245000,182
20250218,103800,15319022500,245500,244500,245500,244500,409
20250218,103700,15218664000,245000,245000,245000,244500,601
20250218,103600,15071468000,245000,245000,245500,244500,1412
20250218,103500,14725378500,245000,245000,245500,244500,1947
20250218,103400,14248428500,244500,243500,245000,243500,3553
20250218,103300,13380050500,243500,244000,244000,243500,190
20250218,103200,13333741000,244000,243000,244000,243000,568
20250218,103100,13195225000,243500,243500,243500,243000,388
20250218,103000,13100799000,243500,243000,243500,243000,176
20250218,102900,13057982000,243500,243500,244000,243000,713
20250218,102800,12884378500,243500,243500,244000,243500,590
20250218,102700,12740457000,243500,243500,244000,243500,269
20250218,102600,12674929000,243500,243500,244000,243000,311
20250218,102500,12599218500,243500,243500,244000,243000,1303
20250218,102400,12281919500,243000,243500,243500,243000,209
20250218,102300,12231048500,243000,243500,243500,242500,714
20250218,102200,12057540000,243500,242500,243500,242000,4243
20250218,102100,11027147000,242000,242500,242500,242000,93
20250218,102000,11004607500,242000,242000,242500,242000,151
20250218,101900,10968049000,242000,242500,242500,242000,71
20250218,101800,10950840000,242500,241500,242500,241500,346
20250218,101700,10867058000,241500,242000,242500,241500,264
20250218,101600,10803173000,242500,242000,242500,242000,189
20250218,101500,10757371000,242000,242000,242500,242000,360
20250218,101400,10670105500,242000,241500,242500,241500,1018
20250218,101300,10423752500,241500,242000,242000,241000,1026
20250218,101200,10176092500,242000,242000,242000,241500,147
20250218,101100,10140571500,241500,242000,242000,241500,124
20250218,101000,10110607000,241500,241500,242000,241500,200
20250218,100900,10062284000,242000,242000,242000,241500,122
20250218,100800,10032789000,242000,241500,242000,241500,66
20250218,100700,10016836500,241500,241500,242000,241500,129
20250218,100600,9985652500,241500,242000,242000,241500,745
20250218,100500,9805569000,241500,241500,242000,241500,128
20250218,100400,9774630500,241500,241500,242000,241500,128
20250218,100300,9743681000,242000,241500,242000,241500,166
20250218,100200,9703575000,241500,241500,241500,241000,246
20250218,100100,9644173500,241500,241000,241500,241000,45
20250218,100000,9633319500,241500,241500,241500,241000,117
20250218,095900,9605094000,241000,241000,241500,241000,190
20250218,095800,9559235500,241500,241500,241500,241000,60
20250218,095700,9544765000,241500,241000,241500,241000,300
20250218,095600,9472331000,241000,241000,241500,241000,67
20250218,095500,9456176500,241000,241000,241500,241000,48
20250218,095400,9444603500,241500,241500,241500,241000,108
20250218,095300,9418554000,241500,240500,241500,240500,514
20250218,095200,9294635000,240500,240500,241000,240500,48
20250218,095100,9283083000,240500,241000,241000,240500,133
20250218,095000,9251079500,240500,240500,241000,240500,112
20250218,094900,9224132000,241000,240500,241000,240500,171
20250218,094800,9182996000,241000,241000,241000,240500,168
20250218,094700,9142581500,240500,241000,241000,240500,79
20250218,094600,9123576500,241000,241500,241500,240500,744
20250218,094500,8944542500,241500,241000,241500,241000,101
20250218,094400,8920197000,241000,241500,241500,241000,109
20250218,094300,8893915000,241500,241000,241500,241000,103
20250218,094200,8869084000,241000,241000,241500,240500,345
20250218,094100,8785916500,240500,241000,241000,240000,774
20250218,094000,8599696500,240500,241000,241000,240500,1067
20250218,093900,8342569000,241000,241500,241500,241000,88
20250218,093800,8321349500,241000,241500,241500,241000,151
20250218,093700,8284933500,241500,241500,242000,241000,253
20250218,093600,8223835500,241500,242000,242000,241000,116
20250218,093500,8195845500,241500,242000,242000,241500,73
20250218,093400,8178209000,242000,242000,242000,241000,69
20250218,093300,8161548500,242000,242500,242500,241000,454
20250218,093200,8051842500,242500,242500,242500,241500,483
20250218,093100,7934888500,242500,242000,243000,242000,959
20250218,093000,7702349000,242500,241500,242500,241500,1569
20250218,092900,7322789500,242000,241000,242000,241000,900
20250218,092800,7105432500,241500,241000,241500,241000,186
20250218,092700,7060581000,241500,241000,241500,241000,150
20250218,092600,7024396500,241500,241500,241500,241000,314
20250218,092500,6948695000,241000,241500,241500,241000,165
20250218,092400,6908911000,241000,241500,241500,241000,160
20250218,092300,6870332500,241000,241500,241500,241000,345
20250218,092200,6787156000,241000,241000,241500,241000,799
20250218,092100,6594290500,241500,241500,241500,241000,325
20250218,092000,6515941000,241000,241500,242000,241000,382
20250218,091900,6423711000,242000,242500,243000,241500,950
20250218,091800,6193689000,242500,243000,243000,242000,1179
20250218,091700,5907923000,242500,242000,243000,242000,1038
20250218,091600,5656196000,241500,243000,243000,241000,2440
20250218,091500,5065720500,243000,242000,243000,242000,2778
20250218,091400,4391469500,242000,240000,242000,240000,4050
20250218,091300,3416104000,239500,239500,240000,239500,265
20250218,091200,3352624000,239500,239500,240000,239500,180
20250218,091100,3309489000,240000,240500,240500,239500,1030
20250218,091000,3062319000,240500,240000,240500,240000,335
20250218,090900,2981871500,240000,240000,240500,240000,537
20250218,090800,2852787000,240500,239500,240500,239000,1043
20250218,090700,2602689000,239000,239500,239500,239000,361
20250218,090600,2516397000,239000,238500,239500,238500,1160
20250218,090500,2239435500,238500,239500,239500,238500,1098
20250218,090400,1977265000,239500,239500,240000,239000,1273
20250218,090300,1672855500,239500,239500,240500,239000,1394
20250218,090200,1338916500,239500,241500,241500,239500,2483
20250218,090100,742176500,241000,241000,241500,241000,496
20250218,090000,622568500,241000,241500,241500,240000,2539