KissMeData/131290/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,202500,1574303750,47400,47400,47400,47400,479
20250218,202400,1574303750,47400,47400,47400,47400,0
20250218,202300,1574303750,47400,47400,47400,47400,0
20250218,202200,1574303750,47400,47400,47400,47400,0
20250218,202100,1574303750,47400,47400,47400,47400,0
20250218,202000,1574303750,47400,47400,47400,47400,0
20250218,201900,1574303750,47400,47400,47400,47400,0
20250218,201800,1574303750,47400,47400,47400,47400,0
20250218,201700,1574303750,47400,47400,47400,47400,0
20250218,201600,1574303750,47400,47400,47400,47400,0
20250218,201500,1574303750,47400,47400,47400,47400,0
20250218,201400,1574303750,47400,47400,47400,47400,0
20250218,201300,1574303750,47400,47400,47400,47400,0
20250218,201200,1574303750,47400,47400,47400,47400,0
20250218,201100,1574303750,47400,47400,47400,47400,0
20250218,201000,1574303750,47400,47400,47400,47400,0
20250218,200900,1574303750,47400,47400,47400,47400,0
20250218,200800,1574303750,47400,47400,47400,47400,0
20250218,200700,1574303750,47400,47400,47400,47400,0
20250218,200600,1574303750,47400,47400,47400,47400,0
20250218,200500,1574303750,47400,47400,47400,47400,0
20250218,200400,1574303750,47400,47400,47400,47400,0
20250218,200300,1574303750,47400,47400,47400,47400,0
20250218,200200,1574303750,47400,47400,47400,47400,0
20250218,200100,1574303750,47400,47400,47400,47400,0
20250218,200000,1574303750,47400,47400,47400,47400,0
20250218,195900,1574303750,47400,47400,47400,47400,0
20250218,195800,1574303750,47400,47400,47400,47400,0
20250218,195700,1574303750,47400,47400,47400,47400,0
20250218,195600,1574303750,47400,47400,47400,47400,0
20250218,195500,1574303750,47400,47400,47400,47400,479
20250218,195400,1574303750,47400,47400,47400,47400,0
20250218,195300,1574303750,47400,47400,47400,47400,0
20250218,195200,1574303750,47400,47400,47400,47400,0
20250218,195100,1574303750,47400,47400,47400,47400,0
20250218,195000,1574303750,47400,47400,47400,47400,0
20250218,194900,1574303750,47400,47400,47400,47400,0
20250218,194800,1574303750,47400,47400,47400,47400,0
20250218,194700,1574303750,47400,47400,47400,47400,0
20250218,194600,1574303750,47400,47400,47400,47400,0
20250218,194500,1574303750,47400,47400,47400,47400,0
20250218,194400,1574303750,47400,47400,47400,47400,0
20250218,194300,1574303750,47400,47400,47400,47400,0
20250218,194200,1574303750,47400,47400,47400,47400,0
20250218,194100,1574303750,47400,47400,47400,47400,0
20250218,194000,1574303750,47400,47400,47400,47400,0
20250218,193900,1574303750,47400,47400,47400,47400,0
20250218,193800,1574303750,47400,47400,47400,47400,0
20250218,193700,1574303750,47400,47400,47400,47400,0
20250218,193600,1574303750,47400,47400,47400,47400,0
20250218,193500,1574303750,47400,47400,47400,47400,0
20250218,193400,1574303750,47400,47400,47400,47400,0
20250218,193300,1574303750,47400,47400,47400,47400,0
20250218,193200,1574303750,47400,47400,47400,47400,0
20250218,193100,1574303750,47400,47400,47400,47400,0
20250218,193000,1574303750,47400,47400,47400,47400,0
20250218,192900,1574303750,47400,47400,47400,47400,0
20250218,192800,1574303750,47400,47400,47400,47400,0
20250218,192700,1574303750,47400,47400,47400,47400,0
20250218,192600,1574303750,47400,47400,47400,47400,0
20250218,192500,1574303750,47400,47400,47400,47400,479
20250218,192400,1574303750,47400,47400,47400,47400,0
20250218,192300,1574303750,47400,47400,47400,47400,0
20250218,192200,1574303750,47400,47400,47400,47400,0
20250218,192100,1574303750,47400,47400,47400,47400,0
20250218,192000,1574303750,47400,47400,47400,47400,0
20250218,191900,1574303750,47400,47400,47400,47400,0
20250218,191800,1574303750,47400,47400,47400,47400,0
20250218,191700,1574303750,47400,47400,47400,47400,0
20250218,191600,1574303750,47400,47400,47400,47400,0
20250218,191500,1574303750,47400,47400,47400,47400,0
20250218,191400,1574303750,47400,47400,47400,47400,0
20250218,191300,1574303750,47400,47400,47400,47400,0
20250218,191200,1574303750,47400,47400,47400,47400,0
20250218,191100,1574303750,47400,47400,47400,47400,0
20250218,191000,1574303750,47400,47400,47400,47400,0
20250218,190900,1574303750,47400,47400,47400,47400,0
20250218,190800,1574303750,47400,47400,47400,47400,0
20250218,190700,1574303750,47400,47400,47400,47400,0
20250218,190600,1574303750,47400,47400,47400,47400,0
20250218,190500,1574303750,47400,47400,47400,47400,0
20250218,190400,1574303750,47400,47400,47400,47400,0
20250218,190300,1574303750,47400,47400,47400,47400,0
20250218,190200,1574303750,47400,47400,47400,47400,0
20250218,190100,1574303750,47400,47400,47400,47400,0
20250218,190000,1574303750,47400,47400,47400,47400,0
20250218,185900,1574303750,47400,47400,47400,47400,0
20250218,185800,1574303750,47400,47400,47400,47400,0
20250218,185700,1574303750,47400,47400,47400,47400,0
20250218,185600,1574303750,47400,47400,47400,47400,0
20250218,185500,1574303750,47400,47400,47400,47400,479
20250218,185400,1574303750,47400,47400,47400,47400,0
20250218,185300,1574303750,47400,47400,47400,47400,0
20250218,185200,1574303750,47400,47400,47400,47400,0
20250218,185100,1574303750,47400,47400,47400,47400,0
20250218,185000,1574303750,47400,47400,47400,47400,0
20250218,184900,1574303750,47400,47400,47400,47400,0
20250218,184800,1574303750,47400,47400,47400,47400,0
20250218,184700,1574303750,47400,47400,47400,47400,0
20250218,184600,1574303750,47400,47400,47400,47400,0
20250218,184500,1574303750,47400,47400,47400,47400,0
20250218,184400,1574303750,47400,47400,47400,47400,0
20250218,184300,1574303750,47400,47400,47400,47400,0
20250218,184200,1574303750,47400,47400,47400,47400,0
20250218,184100,1574303750,47400,47400,47400,47400,0
20250218,184000,1574303750,47400,47400,47400,47400,0
20250218,183900,1574303750,47400,47400,47400,47400,0
20250218,183800,1574303750,47400,47400,47400,47400,0
20250218,183700,1574303750,47400,47400,47400,47400,0
20250218,183600,1574303750,47400,47400,47400,47400,0
20250218,183500,1574303750,47400,47400,47400,47400,0
20250218,183400,1574303750,47400,47400,47400,47400,0
20250218,183300,1574303750,47400,47400,47400,47400,0
20250218,183200,1574303750,47400,47400,47400,47400,0
20250218,183100,1574303750,47400,47400,47400,47400,0
20250218,183000,1574303750,47400,47400,47400,47400,0
20250218,182900,1574303750,47400,47400,47400,47400,0
20250218,182800,1574303750,47400,47400,47400,47400,0
20250218,182700,1574303750,47400,47400,47400,47400,0
20250218,182600,1574303750,47400,47400,47400,47400,0
20250218,182500,1574303750,47400,47400,47400,47400,479
20250218,182400,1574303750,47400,47400,47400,47400,0
20250218,182300,1574303750,47400,47400,47400,47400,0
20250218,182200,1574303750,47400,47400,47400,47400,0
20250218,182100,1574303750,47400,47400,47400,47400,0
20250218,182000,1574303750,47400,47400,47400,47400,0
20250218,181900,1574303750,47400,47400,47400,47400,0
20250218,181800,1574303750,47400,47400,47400,47400,0
20250218,181700,1574303750,47400,47400,47400,47400,0
20250218,181600,1574303750,47400,47400,47400,47400,0
20250218,181500,1574303750,47400,47400,47400,47400,0
20250218,181400,1574303750,47400,47400,47400,47400,0
20250218,181300,1574303750,47400,47400,47400,47400,0
20250218,181200,1574303750,47400,47400,47400,47400,0
20250218,181100,1574303750,47400,47400,47400,47400,0
20250218,181000,1574303750,47400,47400,47400,47400,0
20250218,180900,1574303750,47400,47400,47400,47400,0
20250218,180800,1574303750,47400,47400,47400,47400,0
20250218,180700,1574303750,47400,47400,47400,47400,0
20250218,180600,1574303750,47400,47400,47400,47400,0
20250218,180500,1574303750,47400,47400,47400,47400,0
20250218,180400,1574303750,47400,47400,47400,47400,0
20250218,180300,1574303750,47400,47400,47400,47400,0
20250218,180200,1574303750,47400,47400,47400,47400,0
20250218,180100,1574303750,47400,47400,47400,47400,0
20250218,180000,1574303750,47400,47400,47400,47400,0
20250218,175900,1574303750,47400,47400,47400,47400,0
20250218,175800,1574303750,47400,47400,47400,47400,0
20250218,175700,1574303750,47400,47400,47400,47400,0
20250218,175600,1574303750,47400,47400,47400,47400,0
20250218,175500,1574303750,47400,47400,47400,47400,479
20250218,175400,1574303750,47400,47400,47400,47400,0
20250218,175300,1574303750,47400,47400,47400,47400,0
20250218,175200,1574303750,47400,47400,47400,47400,0
20250218,175100,1574303750,47400,47400,47400,47400,0
20250218,175000,1574303750,47400,47400,47400,47400,0
20250218,174900,1574303750,47400,47400,47400,47400,0
20250218,174800,1574303750,47400,47400,47400,47400,0
20250218,174700,1574303750,47400,47400,47400,47400,0
20250218,174600,1574303750,47400,47400,47400,47400,0
20250218,174500,1574303750,47400,47400,47400,47400,0
20250218,174400,1574303750,47400,47400,47400,47400,0
20250218,174300,1574303750,47400,47400,47400,47400,0
20250218,174200,1574303750,47400,47400,47400,47400,0
20250218,174100,1574303750,47400,47400,47400,47400,0
20250218,174000,1574303750,47400,47400,47400,47400,0
20250218,173900,1574303750,47400,47400,47400,47400,0
20250218,173800,1574303750,47400,47400,47400,47400,0
20250218,173700,1574303750,47400,47400,47400,47400,0
20250218,173600,1574303750,47400,47400,47400,47400,0
20250218,173500,1574303750,47400,47400,47400,47400,0
20250218,173400,1574303750,47400,47400,47400,47400,0
20250218,173300,1574303750,47400,47400,47400,47400,0
20250218,173200,1574303750,47400,47400,47400,47400,0
20250218,173100,1574303750,47400,47400,47400,47400,0
20250218,173000,1574303750,47400,47400,47400,47400,0
20250218,172900,1574303750,47400,47400,47400,47400,0
20250218,172800,1574303750,47400,47400,47400,47400,0
20250218,172700,1574303750,47400,47400,47400,47400,0
20250218,172600,1574303750,47400,47400,47400,47400,0
20250218,172500,1574303750,47400,47400,47400,47400,479
20250218,172400,1574303750,47400,47400,47400,47400,0
20250218,172300,1574303750,47400,47400,47400,47400,0
20250218,172200,1574303750,47400,47400,47400,47400,0
20250218,172100,1574303750,47400,47400,47400,47400,0
20250218,172000,1574303750,47400,47400,47400,47400,0
20250218,171900,1574303750,47400,47400,47400,47400,0
20250218,171800,1574303750,47400,47400,47400,47400,0
20250218,171700,1574303750,47400,47400,47400,47400,0
20250218,171600,1574303750,47400,47400,47400,47400,0
20250218,171500,1574303750,47400,47400,47400,47400,0
20250218,171400,1574303750,47400,47400,47400,47400,0
20250218,171300,1574303750,47400,47400,47400,47400,0
20250218,171200,1574303750,47400,47400,47400,47400,0
20250218,171100,1574303750,47400,47400,47400,47400,0
20250218,171000,1574303750,47400,47400,47400,47400,0
20250218,170900,1574303750,47400,47400,47400,47400,0
20250218,170800,1574303750,47400,47400,47400,47400,0
20250218,170700,1574303750,47400,47400,47400,47400,0
20250218,170600,1574303750,47400,47400,47400,47400,0
20250218,170500,1574303750,47400,47400,47400,47400,0
20250218,170400,1574303750,47400,47400,47400,47400,0
20250218,170300,1574303750,47400,47400,47400,47400,0
20250218,170200,1574303750,47400,47400,47400,47400,0
20250218,170100,1574303750,47400,47400,47400,47400,0
20250218,170000,1574303750,47400,47400,47400,47400,0
20250218,165900,1574303750,47400,47400,47400,47400,0
20250218,165800,1574303750,47400,47400,47400,47400,0
20250218,165700,1574303750,47400,47400,47400,47400,0
20250218,165600,1574303750,47400,47400,47400,47400,0
20250218,165500,1574303750,47400,47400,47400,47400,479
20250218,165400,1574303750,47400,47400,47400,47400,0
20250218,165300,1574303750,47400,47400,47400,47400,0
20250218,165200,1574303750,47400,47400,47400,47400,0
20250218,165100,1574303750,47400,47400,47400,47400,0
20250218,165000,1574303750,47400,47400,47400,47400,0
20250218,164900,1574303750,47400,47400,47400,47400,0
20250218,164800,1574303750,47400,47400,47400,47400,0
20250218,164700,1574303750,47400,47400,47400,47400,0
20250218,164600,1574303750,47400,47400,47400,47400,0
20250218,164500,1574303750,47400,47400,47400,47400,0
20250218,164400,1574303750,47400,47400,47400,47400,0
20250218,164300,1574303750,47400,47400,47400,47400,0
20250218,164200,1574303750,47400,47400,47400,47400,0
20250218,164100,1574303750,47400,47400,47400,47400,0
20250218,164000,1574303750,47400,47400,47400,47400,0
20250218,163900,1574303750,47400,47400,47400,47400,0
20250218,163800,1574303750,47400,47400,47400,47400,0
20250218,163700,1574303750,47400,47400,47400,47400,0
20250218,163600,1574303750,47400,47400,47400,47400,0
20250218,163500,1574303750,47400,47400,47400,47400,0
20250218,163400,1574303750,47400,47400,47400,47400,0
20250218,163300,1574303750,47400,47400,47400,47400,0
20250218,163200,1574303750,47400,47400,47400,47400,0
20250218,163100,1574303750,47400,47400,47400,47400,0
20250218,163000,1574303750,47400,47400,47400,47400,0
20250218,162900,1574303750,47400,47400,47400,47400,0
20250218,162800,1574303750,47400,47400,47400,47400,0
20250218,162700,1574303750,47400,47400,47400,47400,0
20250218,162600,1574303750,47400,47400,47400,47400,0
20250218,162500,1574303750,47400,47400,47400,47400,479
20250218,162400,1574303750,47400,47400,47400,47400,0
20250218,162300,1574303750,47400,47400,47400,47400,0
20250218,162200,1574303750,47400,47400,47400,47400,0
20250218,162100,1574303750,47400,47400,47400,47400,0
20250218,162000,1574303750,47400,47400,47400,47400,0
20250218,161900,1574303750,47400,47400,47400,47400,0
20250218,161800,1574303750,47400,47400,47400,47400,0
20250218,161700,1574303750,47400,47400,47400,47400,0
20250218,161600,1574303750,47400,47400,47400,47400,0
20250218,161500,1574303750,47400,47400,47400,47400,0
20250218,161400,1574303750,47400,47400,47400,47400,0
20250218,161300,1574303750,47400,47400,47400,47400,0
20250218,161200,1574303750,47400,47400,47400,47400,0
20250218,161100,1574303750,47400,47400,47400,47400,0
20250218,161000,1574303750,47400,47400,47400,47400,0
20250218,160900,1574303750,47400,47400,47400,47400,0
20250218,160800,1574303750,47400,47400,47400,47400,0
20250218,160700,1574303750,47400,47400,47400,47400,0
20250218,160600,1574303750,47400,47400,47400,47400,0
20250218,160500,1574303750,47400,47400,47400,47400,0
20250218,160400,1574303750,47400,47400,47400,47400,0
20250218,160300,1574303750,47400,47400,47400,47400,0
20250218,160200,1574303750,47400,47400,47400,47400,0
20250218,160100,1574303750,47400,47400,47400,47400,0
20250218,160000,1574303750,47400,47400,47400,47400,0
20250218,155900,1574303750,47400,47400,47400,47400,0
20250218,155800,1574303750,47400,47400,47400,47400,0
20250218,155700,1574303750,47400,47400,47400,47400,0
20250218,155600,1574303750,47400,47400,47400,47400,0
20250218,155500,1574303750,47400,47400,47400,47400,479
20250218,155400,1574303750,47400,47400,47400,47400,0
20250218,155300,1574303750,47400,47400,47400,47400,0
20250218,155200,1574303750,47400,47400,47400,47400,0
20250218,155100,1574303750,47400,47400,47400,47400,0
20250218,155000,1574303750,47400,47400,47400,47400,0
20250218,154900,1574303750,47400,47400,47400,47400,0
20250218,154800,1574303750,47400,47400,47400,47400,0
20250218,154700,1574303750,47400,47400,47400,47400,0
20250218,154600,1574303750,47400,47400,47400,47400,0
20250218,154500,1574303750,47400,47400,47400,47400,0
20250218,154400,1574303750,47400,47400,47400,47400,0
20250218,154300,1574303750,47400,47400,47400,47400,0
20250218,154200,1574303750,47400,47400,47400,47400,0
20250218,154100,1574303750,47400,47400,47400,47400,0
20250218,154000,1574303750,47400,47400,47400,47400,0
20250218,153900,1574303750,47400,47400,47400,47400,0
20250218,153800,1574303750,47400,47400,47400,47400,0
20250218,153700,1574303750,47400,47400,47400,47400,0
20250218,153600,1574303750,47400,47400,47400,47400,0
20250218,153500,1574303750,47400,47400,47400,47400,0
20250218,153400,1574303750,47400,47400,47400,47400,0
20250218,153300,1574303750,47400,47400,47400,47400,0
20250218,153200,1574303750,47400,47400,47400,47400,0
20250218,153100,1574303750,47400,47400,47400,47400,0
20250218,153000,1574303750,47400,47400,47400,47400,479
20250218,152900,1551599150,47500,47500,47500,47500,0
20250218,152800,1551599150,47500,47500,47500,47500,0
20250218,152700,1551599150,47500,47500,47500,47500,0
20250218,152600,1551599150,47500,47500,47500,47500,0
20250218,152500,1551599150,47500,47500,47500,47500,0
20250218,152400,1551599150,47500,47500,47500,47500,0
20250218,152300,1551599150,47500,47500,47500,47500,0
20250218,152200,1551599150,47500,47500,47500,47500,0
20250218,152100,1551599150,47500,47500,47500,47500,0
20250218,152000,1551599150,47500,47500,47500,47500,0
20250218,151900,1551599150,47500,47500,47550,47500,31
20250218,151800,1550126300,47500,47550,47550,47500,50
20250218,151700,1547749100,47550,47550,47550,47550,19
20250218,151600,1546845650,47550,47550,47550,47550,15
20250218,151500,1546132400,47550,47550,47550,47500,151
20250218,151400,1538956000,47550,47550,47550,47550,20
20250218,151300,1538005000,47500,47550,47550,47500,36
20250218,151200,1536294100,47550,47550,47550,47550,14
20250218,151100,1535628400,47550,47550,47550,47550,38
20250218,151000,1533821500,47550,47550,47550,47350,17
20250218,150900,1533013900,47550,47600,47600,47550,454
20250218,150800,1511423600,47600,47600,47600,47550,129
20250218,150700,1505289350,47550,47550,47550,47550,171
20250218,150600,1497158300,47550,47550,47550,47550,19
20250218,150500,1496254850,47550,47500,47550,47500,551
20250218,150400,1470081050,47500,47500,47500,47500,15
20250218,150300,1469368550,47500,47300,47500,47300,2
20250218,150200,1469273750,47250,47450,47500,47250,36
20250218,150100,1467567000,47450,47450,47450,47450,16
20250218,150000,1466807800,47250,47250,47250,47250,0
20250218,145900,1466807800,47250,47300,47350,47250,65
20250218,145800,1463735350,47350,47300,47350,47250,133
20250218,145700,1457445700,47300,47350,47350,47300,65
20250218,145600,1454371150,47350,47350,47400,47300,47
20250218,145500,1452146500,47400,47350,47400,47350,21
20250218,145400,1451151150,47450,47450,47450,47450,0
20250218,145300,1451151150,47450,47450,47450,47300,55
20250218,145200,1448542600,47500,47350,47500,47350,323
20250218,145100,1433219500,47350,47450,47450,47350,18
20250218,145000,1432365600,47350,47350,47350,47350,86
20250218,144900,1428293500,47300,47300,47300,47300,14
20250218,144800,1427631300,47350,47300,47350,47300,66
20250218,144700,1424507200,47350,47350,47350,47350,1
20250218,144600,1424459850,47350,47350,47350,47350,162
20250218,144500,1416789150,47350,47350,47350,47350,0
20250218,144400,1416789150,47350,47350,47350,47300,22
20250218,144300,1415748450,47350,47300,47350,47300,63
20250218,144200,1412767850,47300,47300,47300,47300,3
20250218,144100,1412625950,47300,47300,47400,47300,10
20250218,144000,1412152550,47250,47250,47300,47250,25
20250218,143900,1410971050,47250,47250,47250,47200,56
20250218,143800,1408325600,47250,47250,47350,47250,56
20250218,143700,1405678800,47300,47250,47300,47250,47
20250218,143600,1403458000,47300,47300,47300,47250,123
20250218,143500,1397646100,47300,47300,47350,47300,220
20250218,143400,1387240000,47350,47400,47400,47350,28
20250218,143300,1385913950,47350,47300,47350,47300,84
20250218,143200,1381937600,47350,47350,47350,47350,2
20250218,143100,1381842900,47350,47400,47400,47350,319
20250218,143000,1366729350,47450,47450,47500,47450,46
20250218,142900,1364545700,47450,47500,47500,47450,28
20250218,142800,1363216950,47500,47500,47500,47500,62
20250218,142700,1360271950,47550,47550,47550,47500,192
20250218,142600,1351149600,47600,47500,47600,47500,76
20250218,142500,1347535750,47550,47550,47600,47550,70
20250218,142400,1344206500,47550,47550,47600,47550,55
20250218,142300,1341589600,47550,47600,47600,47550,73
20250218,142200,1338118000,47550,47550,47550,47550,7
20250218,142100,1337785150,47550,47600,47600,47550,576
20250218,142000,1310369450,47650,47650,47650,47600,177
20250218,141900,1301941850,47600,47650,47650,47600,58
20250218,141800,1299178500,47650,47650,47650,47650,98
20250218,141700,1294508800,47700,47750,47750,47600,64
20250218,141600,1291453800,47750,47750,47750,47750,46
20250218,141500,1289257300,47700,47600,47700,47500,120
20250218,141400,1283545200,47550,47600,47600,47550,24
20250218,141300,1282403900,47600,47550,47600,47550,45
20250218,141200,1280262600,47600,47550,47600,47550,77
20250218,141100,1276598650,47550,47550,47550,47550,49
20250218,141000,1274268700,47600,47550,47600,47550,73
20250218,140900,1270797500,47500,47550,47550,47500,63
20250218,140800,1267802700,47550,47550,47550,47550,52
20250218,140700,1265330100,47600,47600,47600,47600,59
20250218,140600,1262521700,47600,47550,47700,47550,372
20250218,140500,1244810200,47600,47550,47600,47550,46
20250218,140400,1242621900,47500,47500,47550,47500,111
20250218,140300,1237346600,47550,47500,47550,47500,75
20250218,140200,1233784050,47450,47500,47500,47450,75
20250218,140100,1230222450,47500,47450,47500,47450,77
20250218,140000,1226567800,47500,47500,47500,47500,43
20250218,135900,1224525300,47500,47450,47500,47450,65
20250218,135800,1221439400,47450,47450,47450,47450,12
20250218,135700,1220870000,47450,47500,47500,47450,44
20250218,135600,1218781550,47500,47500,47500,47350,177
20250218,135500,1210387800,47500,47550,47550,47450,41
20250218,135400,1208440600,47550,47500,47550,47500,112
20250218,135300,1203119700,47500,47400,47500,47350,60
20250218,135200,1200273500,47450,47450,47500,47450,68
20250218,135100,1197046850,47450,47450,47450,47400,71
20250218,135000,1193679200,47450,47400,47450,47400,24
20250218,134900,1192540550,47400,47450,47450,47400,43
20250218,134800,1190501600,47450,47400,47450,47400,46
20250218,134700,1188320750,47450,47400,47450,47400,54
20250218,134600,1185760050,47400,47350,47400,47350,62
20250218,134500,1182821750,47350,47400,47400,47350,68
20250218,134400,1179598800,47350,47400,47400,47350,71
20250218,134300,1176234100,47400,47300,47450,47300,238
20250218,134200,1164958900,47300,47350,47350,47300,350
20250218,134100,1148401400,47350,47350,47350,47300,52
20250218,134000,1145939800,47350,47350,47400,47350,34
20250218,133900,1144329850,47350,47400,47400,47350,54
20250218,133800,1141772300,47350,47350,47350,47350,49
20250218,133700,1139452150,47400,47350,47400,47300,81
20250218,133600,1135618050,47350,47300,47350,47300,55
20250218,133500,1133015900,47300,47300,47350,47300,41
20250218,133400,1131076150,47300,47200,47300,47200,27
20250218,133300,1129801250,47200,47200,47200,47200,32
20250218,133200,1128290850,47200,47250,47250,47200,53
20250218,133100,1125788000,47250,47250,47250,47200,19
20250218,133000,1124890350,47250,47250,47300,47250,13
20250218,132900,1124276050,47300,47350,47350,47300,13
20250218,132800,1123661050,47350,47300,47400,47300,228
20250218,132700,1112873600,47250,47300,47300,47250,11
20250218,132600,1112353750,47300,47350,47400,47300,188
20250218,132500,1103450050,47400,47300,47400,47300,77
20250218,132400,1099807750,47250,47200,47250,47200,261
20250218,132300,1087481100,47200,47200,47200,47200,24
20250218,132200,1086348300,47150,47200,47200,47150,14
20250218,132100,1085688000,47250,47150,47250,47150,156
20250218,132000,1078327800,47150,47150,47150,47150,49
20250218,131900,1076017450,47150,47150,47150,47150,7
20250218,131800,1075687400,47200,47200,47200,47200,23
20250218,131700,1074601800,47150,47200,47200,47150,32
20250218,131600,1073092700,47150,47200,47200,47150,112
20250218,131500,1067808250,47200,47200,47200,47200,15
20250218,131400,1067100250,47150,47200,47200,47150,16
20250218,131300,1066345600,47200,47200,47200,47150,84
20250218,131200,1062381800,47200,47250,47250,47200,6
20250218,131100,1062098500,47250,47200,47250,47200,224
20250218,131000,1051517900,47150,47100,47150,47100,93
20250218,130900,1047135950,47100,47150,47150,47100,8
20250218,130800,1046758850,47100,47150,47150,47100,36
20250218,130700,1045062600,47150,47150,47150,47150,11
20250218,130600,1044543950,47150,47150,47150,47150,4
20250218,130500,1044355350,47250,47200,47250,47200,19
20250218,130400,1043458500,47100,47100,47100,47100,33
20250218,130300,1041904200,47100,47100,47100,47100,27
20250218,130200,1040632500,47100,47150,47150,47100,27
20250218,130100,1039360500,47150,47150,47150,47100,38
20250218,130000,1037570200,47200,47200,47200,47200,20
20250218,125900,1036626200,47200,47200,47200,47200,9
20250218,125800,1036201400,47200,47250,47250,47200,7
20250218,125700,1035870950,47250,47200,47250,47150,27
20250218,125600,1034596350,47150,47200,47200,47150,24
20250218,125500,1033464700,47200,47100,47200,47100,61
20250218,125400,1030588600,47100,47150,47150,47050,149
20250218,125300,1023573650,47150,47150,47150,47150,7
20250218,125200,1023243600,47100,47150,47150,47100,163
20250218,125100,1015562550,47150,47100,47150,47100,28
20250218,125000,1014243600,47150,47150,47150,47150,20
20250218,124900,1013300600,47150,47100,47150,47100,22
20250218,124800,1012264250,47150,47150,47150,47150,7
20250218,124700,1011934200,47100,47150,47150,47100,29
20250218,124600,1010567500,47150,47150,47150,47100,30
20250218,124500,1009154200,47150,47150,47150,47100,26
20250218,124400,1007928800,47150,47100,47150,47100,124
20250218,124300,1002088100,47150,47150,47150,47150,7
20250218,124200,1001758050,47150,47200,47200,47150,32
20250218,124100,1000247800,47200,47150,47200,47150,83
20250218,124000,996334250,47200,47200,47200,47200,1
20250218,123900,996287050,47200,47150,47200,47150,47
20250218,123800,994070000,47200,47200,47200,47200,2
20250218,123700,993975600,47200,47200,47200,47150,48
20250218,123600,991711550,47200,47150,47200,47150,16
20250218,123500,990956800,47200,47250,47250,47200,7
20250218,123400,990626350,47250,47200,47250,47150,45
20250218,123300,988502700,47200,47200,47200,47200,1
20250218,123200,988455500,47200,47200,47200,47200,19
20250218,123100,987558700,47200,47200,47200,47200,5
20250218,123000,987322700,47200,47200,47200,47200,27
20250218,122900,986048300,47200,47200,47200,47150,36
20250218,122800,984349850,47200,47200,47200,47200,51
20250218,122700,981942650,47200,47250,47250,47200,14
20250218,122600,981281650,47200,47150,47200,47150,33
20250218,122500,979725400,47150,47200,47200,47150,117
20250218,122400,974208500,47200,47200,47200,47150,43
20250218,122300,972180050,47200,47200,47200,47200,0
20250218,122200,972180050,47200,47200,47200,47150,35
20250218,122100,970529400,47200,47200,47200,47200,16
20250218,122000,969774200,47150,47200,47200,47150,14
20250218,121900,969113800,47150,47200,47200,47150,24
20250218,121800,967981450,47200,47200,47200,47200,15
20250218,121700,967273450,47200,47250,47250,47200,15
20250218,121600,966564900,47250,47200,47250,47200,14
20250218,121500,965903500,47150,47200,47200,47150,36
20250218,121400,964205800,47150,47200,47200,47150,46
20250218,121300,962036150,47200,47200,47200,47200,5
20250218,121200,961800150,47150,47200,47200,47150,16
20250218,121100,961045650,47200,47200,47200,47150,37
20250218,121000,959299650,47150,47200,47200,47150,27
20250218,120900,958026450,47200,47200,47200,47200,2
20250218,120800,957932050,47200,47200,47200,47200,21
20250218,120700,956940850,47150,47200,47200,47150,48
20250218,120600,954677300,47200,47200,47200,47200,20
20250218,120500,953733300,47200,47250,47250,47200,25
20250218,120400,952553000,47250,47250,47250,47250,8
20250218,120300,952175000,47250,47200,47250,47200,37
20250218,120200,950427800,47150,47150,47150,47100,34
20250218,120100,948826150,47100,47200,47200,47100,118
20250218,120000,943266800,47200,47200,47200,47150,117
20250218,115900,937750050,47250,47200,47250,47200,16
20250218,115800,936994400,47250,47250,47250,47250,21
20250218,115700,936002150,47150,47150,47150,47150,0
20250218,115600,936002150,47150,47250,47300,47150,61
20250218,115500,933122750,47200,47200,47250,47200,8
20250218,115400,932745100,47250,47250,47250,47250,13
20250218,115300,932130850,47300,47300,47300,47300,19
20250218,115200,931232150,47300,47200,47300,47200,105
20250218,115100,926267550,47200,47250,47250,47200,16
20250218,115000,925512100,47250,47250,47250,47250,14
20250218,114900,924850600,47300,47250,47300,47250,40
20250218,114800,922959700,47250,47200,47250,47200,10
20250218,114700,922487300,47200,47250,47250,47200,22
20250218,114600,921448850,47250,47200,47250,47200,91
20250218,114500,917153600,47150,47200,47200,47150,31
20250218,114400,915691250,47200,47200,47200,47150,71
20250218,114300,912341200,47200,47200,47200,47150,938
20250218,114200,868107000,47200,47200,47200,47150,125
20250218,114100,862213000,47200,47150,47200,47150,88
20250218,114000,858063500,47200,47200,47250,47200,68
20250218,113900,854853300,47150,47250,47250,47150,19
20250218,113800,853957150,47150,47200,47200,47150,136
20250218,113700,847543000,47150,47200,47200,47150,19
20250218,113600,846646700,47200,47150,47200,47150,39
20250218,113500,844807250,47200,47250,47250,47200,17
20250218,113400,844004100,47250,47250,47250,47250,2
20250218,113300,843909600,47300,47300,47300,47300,5
20250218,113200,843673100,47350,47250,47350,47150,74
20250218,113100,840178300,47250,47250,47250,47250,22
20250218,113000,839138800,47300,47300,47300,47300,16
20250218,112900,838382000,47250,47250,47250,47250,7
20250218,112800,838051250,47300,47300,47300,47300,27
20250218,112700,836774150,47300,47300,47300,47250,35
20250218,112600,835119300,47300,47300,47300,47300,1
20250218,112500,835072000,47300,47300,47350,47300,20
20250218,112400,834125350,47300,47300,47300,47300,3
20250218,112300,833983450,47300,47350,47350,47300,14
20250218,112200,833320650,47350,47350,47400,47350,111
20250218,112100,828060750,47300,47350,47350,47300,31
20250218,112000,826592950,47350,47350,47350,47350,32
20250218,111900,825077750,47350,47300,47350,47300,26
20250218,111800,823847200,47350,47350,47350,47350,5
20250218,111700,823610450,47350,47250,47350,47250,217
20250218,111600,813347950,47250,47250,47250,47250,1
20250218,111500,813300700,47300,47150,47300,47150,80
20250218,111400,809519600,47150,47000,47250,47000,143
20250218,111300,802783450,47000,47000,47000,47000,85
20250218,111200,798788450,47050,47050,47050,47050,21
20250218,111100,797800400,47050,47050,47050,47050,46
20250218,111000,795636100,47050,47000,47050,47000,40
20250218,110900,793756050,47100,47050,47100,47050,39
20250218,110800,791921050,47050,47150,47150,47050,8
20250218,110700,791544200,47200,47250,47250,47200,16
20250218,110600,790788250,47300,47250,47400,47050,69
20250218,110500,787525050,47300,47000,47300,47000,353
20250218,110400,770834400,47000,46950,47000,46950,29
20250218,110300,769471950,47000,47000,47000,47000,1
20250218,110200,769424950,47050,47050,47050,47050,0
20250218,110100,769424950,47050,46950,47050,46950,199
20250218,110000,760072300,46950,46900,47000,46900,124
20250218,105900,754251500,46800,46850,46850,46800,99
20250218,105800,749616300,46850,46850,46850,46850,61
20250218,105700,746758450,46850,46900,46900,46850,10
20250218,105600,746289700,46900,46850,46950,46850,34
20250218,105500,744694900,46850,46850,46850,46850,194
20250218,105400,735606000,46850,46850,46850,46850,34
20250218,105300,734013100,46850,46850,46850,46850,8
20250218,105200,733638300,46850,46850,46850,46850,0
20250218,105100,733638300,46850,46850,46850,46850,69
20250218,105000,730405650,46900,46900,46900,46900,31
20250218,104900,728951750,46800,46850,46850,46800,579
20250218,104800,701826600,46900,46900,46900,46900,0
20250218,104700,701826600,46900,46900,46900,46900,79
20250218,104600,698121500,46850,46850,46850,46850,0
20250218,104500,698121500,46850,46850,46850,46850,16
20250218,104400,697371900,46900,46900,46900,46900,39
20250218,104300,695542800,46900,46900,46900,46900,2
20250218,104200,695449000,46900,46950,46950,46900,25
20250218,104100,694276450,46900,46900,46950,46900,20
20250218,104000,693338350,46900,46900,46900,46900,14
20250218,103900,692681750,46950,46900,47000,46900,105
20250218,103800,687752700,47000,47000,47000,47000,13
20250218,103700,687141700,47000,46850,47000,46850,88
20250218,103600,683016200,46850,46850,46850,46850,0
20250218,103500,683016200,46850,46850,46850,46850,32
20250218,103400,681517000,46850,46850,46850,46850,1
20250218,103300,681470150,46850,46900,46900,46850,47
20250218,103200,679267600,46900,46900,46900,46900,13
20250218,103100,678657900,46900,46900,46900,46900,14
20250218,103000,678001300,46900,46950,47000,46900,87
20250218,102900,673916050,47000,46950,47050,46900,261
20250218,102800,661659850,46950,46950,47000,46950,38
20250218,102700,659875650,46950,46850,47500,46850,203
20250218,102600,650325800,46750,46800,46850,46750,158
20250218,102500,642934850,46750,46700,46750,46700,110
20250218,102400,637794850,46800,46750,46800,46700,196
20250218,102300,628628400,46800,47000,47050,46800,1716
20250218,102200,548060550,47050,47100,47100,47050,472
20250218,102100,525843200,47150,47100,47150,47100,43
20250218,102000,523817850,47100,47100,47150,47100,125
20250218,101900,517929650,47150,47150,47150,47150,163
20250218,101800,510244200,47150,47150,47150,47150,0
20250218,101700,510244200,47150,47250,47250,47150,531
20250218,101600,485181750,47250,47250,47250,47250,108
20250218,101500,480078750,47300,47300,47300,47300,33
20250218,101400,478517850,47250,47250,47250,47250,3
20250218,101300,478376100,47200,47200,47200,47200,0
20250218,101200,478376100,47200,47200,47200,47200,1
20250218,101100,478328900,47200,47200,47200,47200,513
20250218,101000,454115300,47250,47250,47250,47250,30
20250218,100900,452697800,47250,47250,47250,47250,60
20250218,100800,449862800,47250,47250,47250,47250,2
20250218,100700,449768300,47400,47400,47400,47400,3
20250218,100600,449626100,47400,47400,47400,47400,28
20250218,100500,448298900,47400,47400,47400,47400,5
20250218,100400,448061900,47400,47250,47400,47200,185
20250218,100300,439324600,47250,47400,47400,47250,106
20250218,100200,434315800,47250,47250,47250,47250,1
20250218,100100,434268550,47400,47400,47400,47400,0
20250218,100000,434268550,47400,47400,47400,47400,2
20250218,095900,434173750,47300,47350,47350,47300,11
20250218,095800,433653400,47350,47350,47350,47350,12
20250218,095700,433085200,47300,47400,47400,47300,14
20250218,095600,432421800,47450,47500,47500,47450,45
20250218,095500,430284350,47500,47500,47500,47500,1
20250218,095400,430236850,47500,47500,47650,47500,46
20250218,095300,428051700,47450,47450,47450,47450,1
20250218,095200,428004250,47450,47400,47450,47400,505
20250218,095100,404042050,47400,47400,47400,47400,0
20250218,095000,404042050,47400,47400,47400,47400,1
20250218,094900,403994650,47400,47300,47400,47300,63
20250218,094800,401009450,47300,47300,47300,47300,4
20250218,094700,400820250,47300,47300,47300,47300,20
20250218,094600,399874250,47300,47250,47300,47250,45
20250218,094500,397746450,47150,47200,47200,47150,62
20250218,094400,394822900,47150,47150,47200,47150,76
20250218,094300,391239250,47150,47150,47150,47150,53
20250218,094200,388740300,47150,47150,47150,47150,18
20250218,094100,387891600,47150,47150,47150,47150,62
20250218,094000,384968300,47100,47100,47100,47100,50
20250218,093900,382613300,47100,47300,47300,47100,357
20250218,093800,365783050,47250,47300,47300,47200,131
20250218,093700,359599450,47350,47400,47450,47300,225
20250218,093600,348936650,47400,47400,47400,47400,68
20250218,093500,345713450,47450,47400,47450,47400,105
20250218,093400,340736100,47400,47300,47400,47300,362
20250218,093300,323607500,47300,47250,47300,47150,351
20250218,093200,307014950,47250,47250,47250,47250,2
20250218,093100,306920450,47250,47250,47250,47250,3
20250218,093000,306778700,47150,47150,47150,47150,100
20250218,092900,302063700,47150,47300,47300,47150,450
20250218,092800,280822550,47300,47300,47300,47300,168
20250218,092700,272876150,47350,47350,47350,47350,23
20250218,092600,271787100,47400,47400,47400,47400,113
20250218,092500,266430900,47350,47400,47400,47350,25
20250218,092400,265246650,47400,47550,47550,47400,186
20250218,092300,256420900,47550,47550,47550,47500,268
20250218,092200,243682650,47550,47550,47550,47550,34
20250218,092100,242065950,47550,47550,47550,47500,8
20250218,092000,241685850,47450,47450,47450,47450,12
20250218,091900,241116450,47450,47500,47500,47450,40
20250218,091800,239216850,47400,47400,47400,47250,1176
20250218,091700,183555450,47350,47400,47400,47350,291
20250218,091600,169768600,47400,47400,47450,47400,133
20250218,091500,163461850,47400,47600,47600,47350,157
20250218,091400,156019700,47450,47400,47450,47400,131
20250218,091300,149807800,47400,47500,47500,47400,457
20250218,091200,128123900,47700,47450,47700,47450,7
20250218,091100,127791500,47450,47600,47750,47450,261
20250218,091000,115395750,47600,47650,47650,47600,6
20250218,090900,115110050,47600,47750,47750,47600,33
20250218,090800,113535250,47750,48050,48050,47750,557
20250218,090700,86891150,48000,48250,48250,48000,74
20250218,090600,83324150,48300,48300,48300,48000,27
20250218,090500,82026050,48000,48000,48000,48000,25
20250218,090400,80826050,47950,47950,48250,47950,322
20250218,090300,65385850,47950,47800,47950,47800,55
20250218,090200,62750100,47900,47700,47900,47300,306
20250218,090100,48188000,47750,47950,48350,47750,676
20250218,090000,15812950,47950,48250,48450,47950,328