KissMeData/031980/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191600,46198912900,48050,48050,48050,48050,6041
20250219,191500,46198912900,48050,48050,48050,48050,0
20250219,191400,46198912900,48050,48050,48050,48050,0
20250219,191300,46198912900,48050,48050,48050,48050,0
20250219,191200,46198912900,48050,48050,48050,48050,0
20250219,191100,46198912900,48050,48050,48050,48050,0
20250219,191000,46198912900,48050,48050,48050,48050,0
20250219,190900,46198912900,48050,48050,48050,48050,0
20250219,190800,46198912900,48050,48050,48050,48050,0
20250219,190700,46198912900,48050,48050,48050,48050,0
20250219,190600,46198912900,48050,48050,48050,48050,0
20250219,190500,46198912900,48050,48050,48050,48050,0
20250219,190400,46198912900,48050,48050,48050,48050,0
20250219,190300,46198912900,48050,48050,48050,48050,0
20250219,190200,46198912900,48050,48050,48050,48050,0
20250219,190100,46198912900,48050,48050,48050,48050,0
20250219,190000,46198912900,48050,48050,48050,48050,0
20250219,185900,46198912900,48050,48050,48050,48050,0
20250219,185800,46198912900,48050,48050,48050,48050,0
20250219,185700,46198912900,48050,48050,48050,48050,0
20250219,185600,46198912900,48050,48050,48050,48050,0
20250219,185500,46198912900,48050,48050,48050,48050,0
20250219,185400,46198912900,48050,48050,48050,48050,0
20250219,185300,46198912900,48050,48050,48050,48050,0
20250219,185200,46198912900,48050,48050,48050,48050,0
20250219,185100,46198912900,48050,48050,48050,48050,0
20250219,185000,46198912900,48050,48050,48050,48050,0
20250219,184900,46198912900,48050,48050,48050,48050,0
20250219,184800,46198912900,48050,48050,48050,48050,0
20250219,184700,46198912900,48050,48050,48050,48050,0
20250219,184600,46198912900,48050,48050,48050,48050,6041
20250219,184500,46198912900,48050,48050,48050,48050,0
20250219,184400,46198912900,48050,48050,48050,48050,0
20250219,184300,46198912900,48050,48050,48050,48050,0
20250219,184200,46198912900,48050,48050,48050,48050,0
20250219,184100,46198912900,48050,48050,48050,48050,0
20250219,184000,46198912900,48050,48050,48050,48050,0
20250219,183900,46198912900,48050,48050,48050,48050,0
20250219,183800,46198912900,48050,48050,48050,48050,0
20250219,183700,46198912900,48050,48050,48050,48050,0
20250219,183600,46198912900,48050,48050,48050,48050,0
20250219,183500,46198912900,48050,48050,48050,48050,0
20250219,183400,46198912900,48050,48050,48050,48050,0
20250219,183300,46198912900,48050,48050,48050,48050,0
20250219,183200,46198912900,48050,48050,48050,48050,0
20250219,183100,46198912900,48050,48050,48050,48050,0
20250219,183000,46198912900,48050,48050,48050,48050,0
20250219,182900,46198912900,48050,48050,48050,48050,0
20250219,182800,46198912900,48050,48050,48050,48050,0
20250219,182700,46198912900,48050,48050,48050,48050,0
20250219,182600,46198912900,48050,48050,48050,48050,0
20250219,182500,46198912900,48050,48050,48050,48050,0
20250219,182400,46198912900,48050,48050,48050,48050,0
20250219,182300,46198912900,48050,48050,48050,48050,0
20250219,182200,46198912900,48050,48050,48050,48050,0
20250219,182100,46198912900,48050,48050,48050,48050,0
20250219,182000,46198912900,48050,48050,48050,48050,0
20250219,181900,46198912900,48050,48050,48050,48050,0
20250219,181800,46198912900,48050,48050,48050,48050,0
20250219,181700,46198912900,48050,48050,48050,48050,0
20250219,181600,46198912900,48050,48050,48050,48050,6041
20250219,181500,46198912900,48050,48050,48050,48050,0
20250219,181400,46198912900,48050,48050,48050,48050,0
20250219,181300,46198912900,48050,48050,48050,48050,0
20250219,181200,46198912900,48050,48050,48050,48050,0
20250219,181100,46198912900,48050,48050,48050,48050,0
20250219,181000,46198912900,48050,48050,48050,48050,0
20250219,180900,46198912900,48050,48050,48050,48050,0
20250219,180800,46198912900,48050,48050,48050,48050,0
20250219,180700,46198912900,48050,48050,48050,48050,0
20250219,180600,46198912900,48050,48050,48050,48050,0
20250219,180500,46198912900,48050,48050,48050,48050,0
20250219,180400,46198912900,48050,48050,48050,48050,0
20250219,180300,46198912900,48050,48050,48050,48050,0
20250219,180200,46198912900,48050,48050,48050,48050,0
20250219,180100,46198912900,48050,48050,48050,48050,0
20250219,180000,46198912900,48050,48050,48050,48050,0
20250219,175900,46198912900,48050,48050,48050,48050,0
20250219,175800,46198912900,48050,48050,48050,48050,0
20250219,175700,46198912900,48050,48050,48050,48050,0
20250219,175600,46198912900,48050,48050,48050,48050,0
20250219,175500,46198912900,48050,48050,48050,48050,0
20250219,175400,46198912900,48050,48050,48050,48050,0
20250219,175300,46198912900,48050,48050,48050,48050,0
20250219,175200,46198912900,48050,48050,48050,48050,0
20250219,175100,46198912900,48050,48050,48050,48050,0
20250219,175000,46198912900,48050,48050,48050,48050,0
20250219,174900,46198912900,48050,48050,48050,48050,0
20250219,174800,46198912900,48050,48050,48050,48050,0
20250219,174700,46198912900,48050,48050,48050,48050,0
20250219,174600,46198912900,48050,48050,48050,48050,6041
20250219,174500,46198912900,48050,48050,48050,48050,0
20250219,174400,46198912900,48050,48050,48050,48050,0
20250219,174300,46198912900,48050,48050,48050,48050,0
20250219,174200,46198912900,48050,48050,48050,48050,0
20250219,174100,46198912900,48050,48050,48050,48050,0
20250219,174000,46198912900,48050,48050,48050,48050,0
20250219,173900,46198912900,48050,48050,48050,48050,0
20250219,173800,46198912900,48050,48050,48050,48050,0
20250219,173700,46198912900,48050,48050,48050,48050,0
20250219,173600,46198912900,48050,48050,48050,48050,0
20250219,173500,46198912900,48050,48050,48050,48050,0
20250219,173400,46198912900,48050,48050,48050,48050,0
20250219,173300,46198912900,48050,48050,48050,48050,0
20250219,173200,46198912900,48050,48050,48050,48050,0
20250219,173100,46198912900,48050,48050,48050,48050,0
20250219,173000,46198912900,48050,48050,48050,48050,0
20250219,172900,46198912900,48050,48050,48050,48050,0
20250219,172800,46198912900,48050,48050,48050,48050,0
20250219,172700,46198912900,48050,48050,48050,48050,0
20250219,172600,46198912900,48050,48050,48050,48050,0
20250219,172500,46198912900,48050,48050,48050,48050,0
20250219,172400,46198912900,48050,48050,48050,48050,0
20250219,172300,46198912900,48050,48050,48050,48050,0
20250219,172200,46198912900,48050,48050,48050,48050,0
20250219,172100,46198912900,48050,48050,48050,48050,0
20250219,172000,46198912900,48050,48050,48050,48050,0
20250219,171900,46198912900,48050,48050,48050,48050,0
20250219,171800,46198912900,48050,48050,48050,48050,0
20250219,171700,46198912900,48050,48050,48050,48050,0
20250219,171600,46198912900,48050,48050,48050,48050,6041
20250219,171500,46198912900,48050,48050,48050,48050,0
20250219,171400,46198912900,48050,48050,48050,48050,0
20250219,171300,46198912900,48050,48050,48050,48050,0
20250219,171200,46198912900,48050,48050,48050,48050,0
20250219,171100,46198912900,48050,48050,48050,48050,0
20250219,171000,46198912900,48050,48050,48050,48050,0
20250219,170900,46198912900,48050,48050,48050,48050,0
20250219,170800,46198912900,48050,48050,48050,48050,0
20250219,170700,46198912900,48050,48050,48050,48050,0
20250219,170600,46198912900,48050,48050,48050,48050,0
20250219,170500,46198912900,48050,48050,48050,48050,0
20250219,170400,46198912900,48050,48050,48050,48050,0
20250219,170300,46198912900,48050,48050,48050,48050,0
20250219,170200,46198912900,48050,48050,48050,48050,0
20250219,170100,46198912900,48050,48050,48050,48050,0
20250219,170000,46198912900,48050,48050,48050,48050,0
20250219,165900,46198912900,48050,48050,48050,48050,0
20250219,165800,46198912900,48050,48050,48050,48050,0
20250219,165700,46198912900,48050,48050,48050,48050,0
20250219,165600,46198912900,48050,48050,48050,48050,0
20250219,165500,46198912900,48050,48050,48050,48050,0
20250219,165400,46198912900,48050,48050,48050,48050,0
20250219,165300,46198912900,48050,48050,48050,48050,0
20250219,165200,46198912900,48050,48050,48050,48050,0
20250219,165100,46198912900,48050,48050,48050,48050,0
20250219,165000,46198912900,48050,48050,48050,48050,0
20250219,164900,46198912900,48050,48050,48050,48050,0
20250219,164800,46198912900,48050,48050,48050,48050,0
20250219,164700,46198912900,48050,48050,48050,48050,0
20250219,164600,46198912900,48050,48050,48050,48050,6041
20250219,164500,46198912900,48050,48050,48050,48050,0
20250219,164400,46198912900,48050,48050,48050,48050,0
20250219,164300,46198912900,48050,48050,48050,48050,0
20250219,164200,46198912900,48050,48050,48050,48050,0
20250219,164100,46198912900,48050,48050,48050,48050,0
20250219,164000,46198912900,48050,48050,48050,48050,0
20250219,163900,46198912900,48050,48050,48050,48050,0
20250219,163800,46198912900,48050,48050,48050,48050,0
20250219,163700,46198912900,48050,48050,48050,48050,0
20250219,163600,46198912900,48050,48050,48050,48050,0
20250219,163500,46198912900,48050,48050,48050,48050,0
20250219,163400,46198912900,48050,48050,48050,48050,0
20250219,163300,46198912900,48050,48050,48050,48050,0
20250219,163200,46198912900,48050,48050,48050,48050,0
20250219,163100,46198912900,48050,48050,48050,48050,0
20250219,163000,46198912900,48050,48050,48050,48050,0
20250219,162900,46198912900,48050,48050,48050,48050,0
20250219,162800,46198912900,48050,48050,48050,48050,0
20250219,162700,46198912900,48050,48050,48050,48050,0
20250219,162600,46198912900,48050,48050,48050,48050,0
20250219,162500,46198912900,48050,48050,48050,48050,0
20250219,162400,46198912900,48050,48050,48050,48050,0
20250219,162300,46198912900,48050,48050,48050,48050,0
20250219,162200,46198912900,48050,48050,48050,48050,0
20250219,162100,46198912900,48050,48050,48050,48050,0
20250219,162000,46198912900,48050,48050,48050,48050,0
20250219,161900,46198912900,48050,48050,48050,48050,0
20250219,161800,46198912900,48050,48050,48050,48050,0
20250219,161700,46198912900,48050,48050,48050,48050,0
20250219,161600,46198912900,48050,48050,48050,48050,6041
20250219,161500,46198912900,48050,48050,48050,48050,0
20250219,161400,46198912900,48050,48050,48050,48050,0
20250219,161300,46198912900,48050,48050,48050,48050,0
20250219,161200,46198912900,48050,48050,48050,48050,0
20250219,161100,46198912900,48050,48050,48050,48050,0
20250219,161000,46198912900,48050,48050,48050,48050,0
20250219,160900,46198912900,48050,48050,48050,48050,0
20250219,160800,46198912900,48050,48050,48050,48050,0
20250219,160700,46198912900,48050,48050,48050,48050,0
20250219,160600,46198912900,48050,48050,48050,48050,0
20250219,160500,46198912900,48050,48050,48050,48050,0
20250219,160400,46198912900,48050,48050,48050,48050,0
20250219,160300,46198912900,48050,48050,48050,48050,0
20250219,160200,46198912900,48050,48050,48050,48050,0
20250219,160100,46198912900,48050,48050,48050,48050,0
20250219,160000,46198912900,48050,48050,48050,48050,0
20250219,155900,46198912900,48050,48050,48050,48050,0
20250219,155800,46198912900,48050,48050,48050,48050,0
20250219,155700,46198912900,48050,48050,48050,48050,0
20250219,155600,46198912900,48050,48050,48050,48050,0
20250219,155500,46198912900,48050,48050,48050,48050,0
20250219,155400,46198912900,48050,48050,48050,48050,0
20250219,155300,46198912900,48050,48050,48050,48050,0
20250219,155200,46198912900,48050,48050,48050,48050,0
20250219,155100,46198912900,48050,48050,48050,48050,0
20250219,155000,46198912900,48050,48050,48050,48050,0
20250219,154900,46198912900,48050,48050,48050,48050,0
20250219,154800,46198912900,48050,48050,48050,48050,0
20250219,154700,46198912900,48050,48050,48050,48050,0
20250219,154600,46198912900,48050,48050,48050,48050,6041
20250219,154500,46198912900,48050,48050,48050,48050,0
20250219,154400,46198912900,48050,48050,48050,48050,0
20250219,154300,46198912900,48050,48050,48050,48050,0
20250219,154200,46198912900,48050,48050,48050,48050,0
20250219,154100,46198912900,48050,48050,48050,48050,0
20250219,154000,46198912900,48050,48050,48050,48050,0
20250219,153900,46198912900,48050,48050,48050,48050,0
20250219,153800,46198912900,48050,48050,48050,48050,0
20250219,153700,46198912900,48050,48050,48050,48050,0
20250219,153600,46198912900,48050,48050,48050,48050,0
20250219,153500,46198912900,48050,48050,48050,48050,0
20250219,153400,46198912900,48050,48050,48050,48050,0
20250219,153300,46198912900,48050,48050,48050,48050,0
20250219,153200,46198912900,48050,48050,48050,48050,0
20250219,153100,46198912900,48050,48050,48050,48050,0
20250219,153000,46198912900,48050,48050,48050,48050,6041
20250219,152900,45908642850,48100,48100,48100,48100,0
20250219,152800,45908642850,48100,48100,48100,48100,0
20250219,152700,45908642850,48100,48100,48100,48100,0
20250219,152600,45908642850,48100,48100,48100,48100,0
20250219,152500,45908642850,48100,48100,48100,48100,0
20250219,152400,45908642850,48100,48100,48100,48100,0
20250219,152300,45908642850,48100,48100,48100,48100,0
20250219,152200,45908642850,48100,48100,48100,48100,0
20250219,152100,45908642850,48100,48100,48100,48100,0
20250219,152000,45908642850,48100,48100,48100,48100,0
20250219,151900,45908642850,48100,48150,48200,48000,1944
20250219,151800,45815108750,48150,48100,48200,48100,1334
20250219,151700,45750874150,48050,47950,48150,47950,1498
20250219,151600,45678878150,48000,47850,48000,47850,1364
20250219,151500,45613503450,47900,47750,47900,47750,1501
20250219,151400,45541678150,47750,47700,47850,47700,1486
20250219,151300,45470643100,47700,47800,47800,47700,1357
20250219,151200,45405813000,47700,47700,47800,47650,1493
20250219,151100,45334582700,47650,47650,47700,47650,425
20250219,151000,45314317700,47650,47700,47750,47650,388
20250219,150900,45295806050,47700,47750,47750,47650,314
20250219,150800,45280824900,47750,47700,47800,47650,920
20250219,150700,45236924350,47700,47750,47750,47650,2297
20250219,150600,45127371450,47700,47850,47850,47700,1059
20250219,150500,45076749750,47800,47800,47850,47750,643
20250219,150400,45046015500,47800,47700,47800,47700,1245
20250219,150300,44986554500,47700,47800,47800,47700,806
20250219,150200,44948078350,47800,47700,47800,47700,352
20250219,150100,44931264450,47700,47750,47800,47700,367
20250219,150000,44913738150,47800,47800,47800,47750,1378
20250219,145900,44847926900,47800,47750,47800,47700,427
20250219,145800,44827530250,47700,47700,47800,47700,297
20250219,145700,44813354150,47750,47650,47800,47650,1200
20250219,145600,44756080250,47650,47750,47750,47650,528
20250219,145500,44730879950,47700,47700,47750,47650,358
20250219,145400,44713790950,47750,47700,47750,47650,296
20250219,145300,44699671550,47750,47750,47800,47700,280
20250219,145200,44686309200,47750,47750,47800,47750,280
20250219,145100,44672932400,47800,47750,47800,47700,506
20250219,145000,44648774350,47850,47650,47850,47650,1299
20250219,144900,44586771200,47650,47700,47700,47650,1475
20250219,144800,44516475950,47650,47750,47800,47650,2057
20250219,144700,44418315450,47750,47750,47800,47750,712
20250219,144600,44384311650,47750,47750,47800,47750,243
20250219,144500,44372704200,47800,47800,47850,47750,338
20250219,144400,44356548850,47850,47800,47850,47800,497
20250219,144300,44332778600,47800,47800,47850,47750,172
20250219,144200,44324556000,47800,47900,47900,47750,739
20250219,144100,44289213700,47900,47800,47900,47800,438
20250219,144000,44268255450,47850,47850,47900,47850,451
20250219,143900,44246664300,47900,47950,47950,47850,234
20250219,143800,44235459650,47950,47850,47950,47850,150
20250219,143700,44228273950,47900,47800,47900,47800,180
20250219,143600,44219659800,47800,47850,47950,47800,525
20250219,143500,44194521250,47850,47950,47950,47850,159
20250219,143400,44186905350,47950,47850,47950,47850,670
20250219,143300,44154784600,47900,47850,47950,47800,1021
20250219,143200,44105923600,47950,47900,47950,47900,833
20250219,143100,44066002750,47950,47900,47950,47900,202
20250219,143000,44056323300,47900,47950,48000,47900,285
20250219,142900,44042657100,47950,47900,47950,47850,519
20250219,142800,44017787200,47850,47850,47950,47850,471
20250219,142700,43995233450,47850,47800,47900,47750,808
20250219,142600,43956577700,47850,47800,47850,47750,238
20250219,142500,43945203550,47850,47800,47900,47750,518
20250219,142400,43920424450,47800,47800,47800,47750,550
20250219,142300,43894149300,47800,47850,47900,47800,453
20250219,142200,43872486750,47850,47850,47850,47750,206
20250219,142100,43862640800,47850,47800,47850,47700,1040
20250219,142000,43812946300,47800,47800,47800,47750,853
20250219,141900,43772181050,47750,47750,47800,47700,247
20250219,141800,43760387100,47750,47800,47800,47700,810
20250219,141700,43721690650,47800,47750,47800,47700,342
20250219,141600,43705368400,47750,47750,47800,47700,817
20250219,141500,43666363900,47750,47950,48000,47750,614
20250219,141400,43637000700,47950,47900,48000,47800,538
20250219,141300,43611243900,47800,47800,47900,47750,131
20250219,141200,43604983700,47800,48050,48050,47750,1864
20250219,141100,43515801050,48000,48000,48050,48000,352
20250219,141000,43498896950,48050,47950,48050,47900,156
20250219,140900,43491412150,47950,48000,48000,47950,268
20250219,140800,43478556200,48050,48000,48050,48000,218
20250219,140700,43468087650,48050,48050,48050,48000,234
20250219,140600,43456848050,48050,48050,48050,47950,330
20250219,140500,43440994700,48050,48000,48050,47950,527
20250219,140400,43415689200,48000,47950,48000,47950,407
20250219,140300,43396168550,48000,47950,48000,47900,348
20250219,140200,43379472950,47950,47900,47950,47900,386
20250219,140100,43360967350,47900,47900,47950,47850,263
20250219,140000,43348369350,47900,47850,47900,47800,200
20250219,135900,43338796850,47850,47850,47900,47750,866
20250219,135800,43297384500,47850,47850,47900,47850,129
20250219,135700,43291208700,47900,47850,47900,47800,201
20250219,135600,43281589050,47900,47850,47950,47850,201
20250219,135500,43271964200,47900,47950,47950,47850,276
20250219,135400,43258741650,47950,47950,47950,47900,278
20250219,135300,43245422850,47950,48000,48000,47900,1170
20250219,135200,43189331150,47950,48100,48100,47950,1430
20250219,135100,43120705950,48100,48050,48150,48000,355
20250219,135000,43103646400,48050,48050,48150,48050,397
20250219,134900,43084559700,48050,48050,48100,48000,217
20250219,134800,43074134900,48050,48050,48100,48000,460
20250219,134700,43052025950,48050,48050,48100,48000,417
20250219,134600,43031991350,48050,48050,48100,48000,364
20250219,134500,43014500450,48050,48050,48050,47950,451
20250219,134400,42992847900,48050,48000,48050,47950,635
20250219,134300,42962363350,48000,47900,48000,47900,747
20250219,134200,42926532300,47950,47950,47950,47900,195
20250219,134100,42917185150,47950,47950,47950,47850,383
20250219,134000,42898836650,47950,47850,47950,47800,1661
20250219,133900,42819327450,47850,47750,47850,47750,715
20250219,133800,42785139400,47800,47750,47800,47750,187
20250219,133700,42776205000,47750,47750,47800,47700,247
20250219,133600,42764405800,47800,47650,47800,47650,331
20250219,133500,42748612850,47650,47700,47750,47650,1158
20250219,133400,42693397000,47700,47850,47850,47700,1408
20250219,133300,42626162600,47800,47750,47850,47750,362
20250219,133200,42608852100,47800,47800,47800,47750,388
20250219,133100,42590307350,47800,47850,47850,47750,434
20250219,133000,42569574850,47800,47750,47850,47750,216
20250219,132900,42559250100,47800,47750,47800,47700,571
20250219,132800,42531974400,47750,47850,47900,47750,382
20250219,132700,42513712850,47800,47850,47850,47700,1438
20250219,132600,42445030600,47850,47900,47950,47850,515
20250219,132500,42420365300,47900,47900,47900,47850,579
20250219,132400,42392640750,47950,47850,47950,47800,403
20250219,132300,42373342700,47800,47800,47800,47800,323
20250219,132200,42357903300,47750,47800,47800,47750,334
20250219,132100,42341941650,47800,47750,47800,47700,646
20250219,132000,42311120750,47750,47750,47750,47650,891
20250219,131900,42268622000,47650,47650,47700,47600,2475
20250219,131800,42150703550,47650,47750,47850,47650,932
20250219,131700,42106224450,47750,47700,47800,47700,511
20250219,131600,42081827050,47700,47650,47950,47650,751
20250219,131500,42046014150,47600,48050,48050,47600,5415
20250219,131400,41787341850,48050,48100,48150,48050,963
20250219,131300,41741056150,48050,48100,48200,48000,682
20250219,131200,41708266100,48150,48200,48200,48100,280
20250219,131100,41694786100,48200,48200,48250,48150,803
20250219,131000,41656100900,48200,48200,48250,48150,505
20250219,130900,41631759800,48150,48150,48250,48150,422
20250219,130800,41611434000,48200,48200,48200,48150,410
20250219,130700,41591683950,48200,48100,48250,48100,855
20250219,130600,41550482200,48150,48050,48150,48050,447
20250219,130500,41528993850,48150,48150,48150,48050,401
20250219,130400,41509713450,48150,48200,48200,48100,335
20250219,130300,41493581950,48200,48150,48200,48100,196
20250219,130200,41484148550,48100,48150,48200,48100,722
20250219,130100,41449390500,48150,47950,48200,47900,2185
20250219,130000,41344313200,47800,47800,47950,47800,227
20250219,125900,41333454950,47850,47900,47950,47800,472
20250219,125800,41310859700,47950,47900,47950,47800,775
20250219,125700,41273740950,47950,47850,47950,47750,592
20250219,125600,41245410750,47800,47850,47850,47750,420
20250219,125500,41225329700,47850,47800,47850,47800,467
20250219,125400,41203000850,47800,47750,47850,47750,626
20250219,125300,41173087600,47800,47750,47900,47700,622
20250219,125200,41143385400,47700,47850,47850,47700,1803
20250219,125100,41057252200,47800,47950,47950,47650,5685
20250219,125000,40785679550,47900,47950,47950,47900,1040
20250219,124900,40735834050,47950,48000,48000,47950,602
20250219,124800,40706962700,48000,48050,48150,47950,3451
20250219,124700,40541220050,48050,48150,48150,48050,1358
20250219,124600,40475909800,48150,48150,48150,48100,450
20250219,124500,40454259350,48100,48200,48200,48100,502
20250219,124400,40430100450,48150,48150,48200,48100,534
20250219,124300,40404395900,48150,48200,48200,48100,2990
20250219,124200,40260375600,48250,48250,48350,48250,1916
20250219,124100,40167915050,48250,48350,48350,48250,347
20250219,124000,40151146850,48350,48300,48350,48300,448
20250219,123900,40129499400,48300,48250,48350,48250,385
20250219,123800,40110907050,48250,48250,48300,48250,340
20250219,123700,40094494900,48250,48300,48350,48250,307
20250219,123600,40079674100,48250,48250,48300,48250,522
20250219,123500,40054472250,48250,48300,48300,48250,444
20250219,123400,40033031850,48350,48350,48350,48300,351
20250219,123300,40016068950,48350,48350,48400,48300,692
20250219,123200,39982614850,48350,48250,48400,48250,628
20250219,123100,39952272650,48300,48300,48350,48250,415
20250219,123000,39932233450,48300,48300,48350,48250,323
20250219,122900,39916631900,48250,48350,48350,48250,371
20250219,122800,39898701500,48300,48400,48400,48300,497
20250219,122700,39874662950,48400,48250,48400,48250,480
20250219,122600,39851455000,48250,48250,48300,48200,1005
20250219,122500,39802957050,48250,48250,48400,48250,533
20250219,122400,39777207650,48300,48300,48350,48250,205
20250219,122300,39767304850,48300,48300,48400,48250,176
20250219,122200,39758796550,48300,48350,48400,48250,427
20250219,122100,39738160850,48350,48400,48400,48250,397
20250219,122000,39718984800,48350,48250,48350,48250,243
20250219,121900,39707250600,48300,48400,48400,48250,400
20250219,121800,39687917600,48400,48300,48400,48300,487
20250219,121700,39664378200,48350,48300,48350,48300,418
20250219,121600,39644179100,48350,48400,48450,48350,416
20250219,121500,39624046700,48400,48400,48400,48350,191
20250219,121400,39614805900,48450,48350,48450,48300,394
20250219,121300,39595732450,48350,48400,48450,48300,481
20250219,121200,39572464600,48400,48450,48450,48400,345
20250219,121100,39555763550,48400,48400,48450,48350,500
20250219,121000,39531564900,48400,48400,48450,48350,803
20250219,120900,39492691900,48450,48400,48500,48400,472
20250219,120800,39469832600,48400,48450,48500,48400,413
20250219,120700,39449834000,48400,48450,48450,48350,548
20250219,120600,39423314350,48400,48350,48400,48300,515
20250219,120500,39398418550,48350,48350,48350,48300,230
20250219,120400,39387302500,48350,48400,48450,48300,455
20250219,120300,39365290900,48400,48350,48400,48300,469
20250219,120200,39342608600,48350,48300,48400,48300,333
20250219,120100,39326510950,48300,48350,48350,48250,503
20250219,120000,39302209500,48300,48350,48350,48300,324
20250219,115900,39286552450,48300,48300,48300,48200,536
20250219,115800,39260666050,48200,48300,48300,48200,387
20250219,115700,39241992000,48300,48250,48300,48250,378
20250219,115600,39223743650,48250,48250,48300,48250,354
20250219,115500,39206659500,48300,48250,48300,48200,387
20250219,115400,39187991550,48250,48200,48250,48150,671
20250219,115300,39155656600,48200,48150,48200,48150,458
20250219,115200,39133599250,48150,48250,48300,48100,722
20250219,115100,39098821800,48250,48150,48250,48100,1069
20250219,115000,39047328100,48200,48200,48250,48200,738
20250219,114900,39011749750,48250,48250,48300,48150,654
20250219,114800,38980242950,48200,48200,48300,48150,1489
20250219,114700,38908492900,48250,48200,48300,48200,489
20250219,114600,38884902000,48200,48200,48250,48200,545
20250219,114500,38858621900,48250,48250,48250,48200,265
20250219,114400,38845844400,48200,48250,48300,48200,600
20250219,114300,38816910200,48200,48300,48300,48200,341
20250219,114200,38800462100,48250,48300,48300,48200,590
20250219,114100,38772014000,48300,48300,48300,48150,1035
20250219,114000,38722113850,48250,48250,48300,48200,2137
20250219,113900,38619009550,48250,48300,48300,48200,613
20250219,113800,38589447100,48300,48350,48400,48250,3109
20250219,113700,38439241300,48400,48400,48500,48400,1092
20250219,113600,38386359400,48450,48500,48500,48400,925
20250219,113500,38341531950,48500,48600,48600,48450,871
20250219,113400,38299284100,48550,48550,48550,48450,536
20250219,113300,38273276400,48550,48450,48550,48450,1142
20250219,113200,38217856500,48450,48550,48550,48400,452
20250219,113100,38195944050,48500,48550,48550,48450,989
20250219,113000,38147980200,48550,48550,48550,48500,384
20250219,112900,38129346850,48550,48550,48550,48500,599
20250219,112800,38100276700,48550,48500,48550,48450,678
20250219,112700,38067390500,48450,48500,48500,48450,427
20250219,112600,38046692600,48450,48450,48500,48400,1317
20250219,112500,37982872950,48400,48400,48450,48400,609
20250219,112400,37953380750,48450,48450,48450,48350,1068
20250219,112300,37901681600,48450,48400,48450,48350,603
20250219,112200,37872500550,48400,48400,48450,48400,342
20250219,112100,37855935050,48400,48350,48400,48250,470
20250219,112000,37833206200,48250,48350,48450,48250,2332
20250219,111900,37720495400,48350,48400,48450,48350,818
20250219,111800,37680915850,48400,48350,48450,48350,608
20250219,111700,37651489300,48350,48350,48450,48300,879
20250219,111600,37608991350,48400,48500,48500,48350,1070
20250219,111500,37557163350,48450,48500,48500,48400,747
20250219,111400,37520972000,48450,48500,48550,48400,1001
20250219,111300,37472477800,48500,48550,48600,48450,1607
20250219,111200,37394534300,48600,48500,48650,48450,1368
20250219,111100,37328114100,48500,48400,48500,48400,794
20250219,111000,37289649050,48400,48400,48400,48350,860
20250219,110900,37248028600,48350,48350,48400,48350,531
20250219,110800,37222347900,48400,48300,48400,48300,684
20250219,110700,37189281700,48300,48300,48350,48300,650
20250219,110600,37157880100,48350,48350,48350,48300,883
20250219,110500,37115210900,48300,48400,48400,48300,608
20250219,110400,37085832300,48400,48350,48450,48300,553
20250219,110300,37059079650,48350,48400,48450,48250,1767
20250219,110200,36973650900,48400,48350,48400,48350,787
20250219,110100,36935574200,48300,48350,48350,48300,817
20250219,110000,36896094050,48350,48400,48400,48350,796
20250219,105900,36857593600,48400,48350,48400,48300,1229
20250219,105800,36798164050,48300,48300,48400,48300,1290
20250219,105700,36735829550,48300,48400,48400,48300,995
20250219,105600,36687732250,48400,48250,48400,48200,1819
20250219,105500,36599878750,48250,48200,48250,48150,938
20250219,105400,36554660150,48200,48200,48250,48150,971
20250219,105300,36507861000,48200,48150,48200,48100,934
20250219,105200,36462883650,48150,48150,48200,48050,2965
20250219,105100,36320132450,48150,48050,48150,48050,743
20250219,105000,36284388650,48050,48100,48100,48000,612
20250219,104900,36254987450,48100,48150,48150,48050,2974
20250219,104800,36111934900,48100,48100,48150,48050,1800
20250219,104700,36025329500,48100,48000,48100,47950,2372
20250219,104600,35911523400,48000,47900,48000,47850,905
20250219,104500,35868153950,47850,47700,47850,47550,3534
20250219,104400,35699602250,47700,47600,47750,47600,564
20250219,104300,35672713350,47600,47600,47650,47600,1096
20250219,104200,35620523400,47600,47700,47850,47550,6184
20250219,104100,35325820800,47750,48000,48050,47750,4082
20250219,104000,35130531350,47950,48050,48050,47900,983
20250219,103900,35083352650,48000,48150,48250,48000,1455
20250219,103800,35013358750,48200,47950,48350,47900,1666
20250219,103700,34933231400,47950,47800,47950,47800,604
20250219,103600,34904334550,47800,47900,47950,47750,3014
20250219,103500,34760296700,47950,48050,48100,47800,3424
20250219,103400,34596195550,48050,47900,48150,47900,1610
20250219,103300,34518876500,47900,47900,48150,47750,4843
20250219,103200,34287301600,47850,47900,48200,47850,3369
20250219,103100,34125693000,47950,47800,47950,47800,2063
20250219,103000,34026920750,47850,48050,48050,47800,3061
20250219,102900,33880436250,47900,48050,48100,47900,4687
20250219,102800,33655439450,48000,48050,48050,47950,3166
20250219,102700,33503464600,48000,48100,48150,48000,8587
20250219,102600,33091059300,48100,48150,48150,48050,2173
20250219,102500,32986582300,48150,48100,48200,48050,2197
20250219,102400,32880856250,48050,48200,48250,48000,9054
20250219,102300,32445369100,48250,48300,48350,48200,5507
20250219,102200,32179653400,48350,48200,48400,48200,2946
20250219,102100,32037455700,48250,48350,48400,48200,6197
20250219,102000,31738263700,48350,48450,48450,48300,5667
20250219,101900,31464196050,48400,48600,48600,48400,6553
20250219,101800,31146410950,48600,48650,48650,48550,2667
20250219,101700,31016821750,48650,48600,48750,48550,2220
20250219,101600,30908832850,48600,48600,48600,48550,4020
20250219,101500,30713554550,48600,48800,48800,48600,4991
20250219,101400,30470527500,48800,48850,48950,48800,4522
20250219,101300,30249638250,48900,49000,49000,48850,2704
20250219,101200,30117390050,49050,49000,49050,48900,2766
20250219,101100,29981936950,48950,48950,49050,48800,2975
20250219,101000,29836480000,48900,48950,49000,48850,2053
20250219,100900,29736065200,48900,48950,49100,48800,5669
20250219,100800,29459025600,48900,49200,49200,48900,9181
20250219,100700,29008642950,49150,49300,49300,49150,2078
20250219,100600,28906409700,49300,49200,49400,49200,4586
20250219,100500,28680394450,49200,49300,49300,49150,776
20250219,100400,28642209500,49150,49300,49400,49150,3673
20250219,100300,28461413700,49300,49250,49400,49150,1553
20250219,100200,28384824850,49200,49300,49350,49100,2576
20250219,100100,28258138000,49400,49150,49600,49150,3804
20250219,100000,28070557150,49200,49150,49350,49050,6003
20250219,095900,27775486000,49200,49300,49350,49150,5885
20250219,095800,27485690100,49350,49500,49550,49300,5601
20250219,095700,27209005700,49500,49700,49800,49500,5959
20250219,095600,26913075950,49700,49750,49800,49600,4600
20250219,095500,26684450550,49800,49550,49800,49550,4186
20250219,095400,26476478300,49550,49700,49750,49550,7272
20250219,095300,26115540700,49700,49750,50100,49650,9237
20250219,095200,25655342150,49750,50000,50100,49750,3888
20250219,095100,25461309250,50000,50200,50500,50000,6297
20250219,095000,25144942050,50300,50100,50400,50100,5698
20250219,094900,24858446350,50200,49850,50300,49800,6883
20250219,094800,24514267200,49850,49900,49950,49750,6319
20250219,094700,24199384400,49950,50100,50200,49850,8899
20250219,094600,23754490300,50100,50500,50600,50100,5551
20250219,094500,23474802400,50600,50700,50800,50500,5744
20250219,094400,23183796100,50700,50700,50800,50600,4814
20250219,094300,22939799300,50600,50500,50800,50300,7289
20250219,094200,22571045700,50500,50700,50800,50500,9396
20250219,094100,22095076400,50700,50800,50900,50600,6649
20250219,094000,21757572300,50800,50600,51000,50600,20669
20250219,093900,20705834200,50700,50400,50700,50400,9440
20250219,093800,20228374300,50400,50400,50500,50200,6630
20250219,093700,19894314900,50300,50200,50500,50200,11325
20250219,093600,19324025800,50200,50000,50300,50000,6015
20250219,093500,19022468500,50000,49950,50100,49750,6325
20250219,093400,18706654050,49950,49950,50100,49850,3697
20250219,093300,18521989550,49950,49850,50300,49800,10651
20250219,093200,17989336750,49850,50200,50300,49450,14369
20250219,093100,17272562650,50300,49500,50400,49500,38715
20250219,093000,15340600050,49500,49550,49600,49150,7084
20250219,092900,14990564300,49550,49450,49600,49400,5162
20250219,092800,14735068900,49450,49600,49650,49350,7550
20250219,092700,14361152500,49650,49100,49650,49100,22195
20250219,092600,13263200900,49150,49250,49250,49000,3422
20250219,092500,13095135850,49250,49100,49400,49000,8222
20250219,092400,12690843850,49100,49250,49250,48950,6033
20250219,092300,12394698300,49300,49100,49300,49100,5636
20250219,092200,12117241350,49100,49000,49200,48900,6046
20250219,092100,11820437500,48950,48650,49000,48600,6859
20250219,092000,11486460600,48650,49000,49050,48600,9773
20250219,091900,11009452500,49050,49150,49200,48950,4355
20250219,091800,10795720800,49150,49000,49200,48950,5192
20250219,091700,10541170450,49000,49200,49200,48900,9620
20250219,091600,10069214050,49200,48850,49250,48800,7917
20250219,091500,9681254900,48850,48750,48900,48600,6479
20250219,091400,9365398050,48750,49400,49450,48750,15743
20250219,091300,8591361900,49400,49400,49500,49350,21985
20250219,091200,7504472000,49450,48950,49450,48900,28906
20250219,091100,6081352100,48850,48400,48950,48400,15201
20250219,091000,5341429650,48450,48350,48450,48200,10407
20250219,090900,4838517750,48300,48500,48500,48250,7272
20250219,090800,4486551800,48500,48450,48600,48300,10886
20250219,090700,3958884850,48500,48150,48600,48150,17101
20250219,090600,3129858800,48200,48150,48400,48050,13861
20250219,090500,2461179450,48150,48150,48200,48050,5425
20250219,090400,2200120050,48100,47450,48300,47450,14918
20250219,090300,1487105700,47400,47350,47450,47150,3388
20250219,090200,1326800750,47350,47450,47500,47150,4346
20250219,090100,1121052400,47500,47500,47550,47000,11828
20250219,090000,561083650,47500,46750,47800,46650,11883