KissMeData/161580/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203400,262189313300,53300,53300,53300,53300,203359
20250219,203300,262189313300,53300,53300,53300,53300,0
20250219,203200,262189313300,53300,53300,53300,53300,0
20250219,203100,262189313300,53300,53300,53300,53300,0
20250219,203000,262189313300,53300,53300,53300,53300,0
20250219,202900,262189313300,53300,53300,53300,53300,0
20250219,202800,262189313300,53300,53300,53300,53300,0
20250219,202700,262189313300,53300,53300,53300,53300,0
20250219,202600,262189313300,53300,53300,53300,53300,0
20250219,202500,262189313300,53300,53300,53300,53300,0
20250219,202400,262189313300,53300,53300,53300,53300,0
20250219,202300,262189313300,53300,53300,53300,53300,0
20250219,202200,262189313300,53300,53300,53300,53300,0
20250219,202100,262189313300,53300,53300,53300,53300,0
20250219,202000,262189313300,53300,53300,53300,53300,0
20250219,201900,262189313300,53300,53300,53300,53300,0
20250219,201800,262189313300,53300,53300,53300,53300,0
20250219,201700,262189313300,53300,53300,53300,53300,0
20250219,201600,262189313300,53300,53300,53300,53300,0
20250219,201500,262189313300,53300,53300,53300,53300,0
20250219,201400,262189313300,53300,53300,53300,53300,0
20250219,201300,262189313300,53300,53300,53300,53300,0
20250219,201200,262189313300,53300,53300,53300,53300,0
20250219,201100,262189313300,53300,53300,53300,53300,0
20250219,201000,262189313300,53300,53300,53300,53300,0
20250219,200900,262189313300,53300,53300,53300,53300,0
20250219,200800,262189313300,53300,53300,53300,53300,0
20250219,200700,262189313300,53300,53300,53300,53300,0
20250219,200600,262189313300,53300,53300,53300,53300,0
20250219,200500,262189313300,53300,53300,53300,53300,0
20250219,200400,262189313300,53300,53300,53300,53300,203359
20250219,200300,262189313300,53300,53300,53300,53300,0
20250219,200200,262189313300,53300,53300,53300,53300,0
20250219,200100,262189313300,53300,53300,53300,53300,0
20250219,200000,262189313300,53300,53300,53300,53300,0
20250219,195900,262189313300,53300,53300,53300,53300,0
20250219,195800,262189313300,53300,53300,53300,53300,0
20250219,195700,262189313300,53300,53300,53300,53300,0
20250219,195600,262189313300,53300,53300,53300,53300,0
20250219,195500,262189313300,53300,53300,53300,53300,0
20250219,195400,262189313300,53300,53300,53300,53300,0
20250219,195300,262189313300,53300,53300,53300,53300,0
20250219,195200,262189313300,53300,53300,53300,53300,0
20250219,195100,262189313300,53300,53300,53300,53300,0
20250219,195000,262189313300,53300,53300,53300,53300,0
20250219,194900,262189313300,53300,53300,53300,53300,0
20250219,194800,262189313300,53300,53300,53300,53300,0
20250219,194700,262189313300,53300,53300,53300,53300,0
20250219,194600,262189313300,53300,53300,53300,53300,0
20250219,194500,262189313300,53300,53300,53300,53300,0
20250219,194400,262189313300,53300,53300,53300,53300,0
20250219,194300,262189313300,53300,53300,53300,53300,0
20250219,194200,262189313300,53300,53300,53300,53300,0
20250219,194100,262189313300,53300,53300,53300,53300,0
20250219,194000,262189313300,53300,53300,53300,53300,0
20250219,193900,262189313300,53300,53300,53300,53300,0
20250219,193800,262189313300,53300,53300,53300,53300,0
20250219,193700,262189313300,53300,53300,53300,53300,0
20250219,193600,262189313300,53300,53300,53300,53300,0
20250219,193500,262189313300,53300,53300,53300,53300,0
20250219,193400,262189313300,53300,53300,53300,53300,203359
20250219,193300,262189313300,53300,53300,53300,53300,0
20250219,193200,262189313300,53300,53300,53300,53300,0
20250219,193100,262189313300,53300,53300,53300,53300,0
20250219,193000,262189313300,53300,53300,53300,53300,0
20250219,192900,262189313300,53300,53300,53300,53300,0
20250219,192800,262189313300,53300,53300,53300,53300,0
20250219,192700,262189313300,53300,53300,53300,53300,0
20250219,192600,262189313300,53300,53300,53300,53300,0
20250219,192500,262189313300,53300,53300,53300,53300,0
20250219,192400,262189313300,53300,53300,53300,53300,0
20250219,192300,262189313300,53300,53300,53300,53300,0
20250219,192200,262189313300,53300,53300,53300,53300,0
20250219,192100,262189313300,53300,53300,53300,53300,0
20250219,192000,262189313300,53300,53300,53300,53300,0
20250219,191900,262189313300,53300,53300,53300,53300,0
20250219,191800,262189313300,53300,53300,53300,53300,0
20250219,191700,262189313300,53300,53300,53300,53300,0
20250219,191600,262189313300,53300,53300,53300,53300,0
20250219,191500,262189313300,53300,53300,53300,53300,0
20250219,191400,262189313300,53300,53300,53300,53300,0
20250219,191300,262189313300,53300,53300,53300,53300,0
20250219,191200,262189313300,53300,53300,53300,53300,0
20250219,191100,262189313300,53300,53300,53300,53300,0
20250219,191000,262189313300,53300,53300,53300,53300,0
20250219,190900,262189313300,53300,53300,53300,53300,0
20250219,190800,262189313300,53300,53300,53300,53300,0
20250219,190700,262189313300,53300,53300,53300,53300,0
20250219,190600,262189313300,53300,53300,53300,53300,0
20250219,190500,262189313300,53300,53300,53300,53300,0
20250219,190400,262189313300,53300,53300,53300,53300,203359
20250219,190300,262189313300,53300,53300,53300,53300,0
20250219,190200,262189313300,53300,53300,53300,53300,0
20250219,190100,262189313300,53300,53300,53300,53300,0
20250219,190000,262189313300,53300,53300,53300,53300,0
20250219,185900,262189313300,53300,53300,53300,53300,0
20250219,185800,262189313300,53300,53300,53300,53300,0
20250219,185700,262189313300,53300,53300,53300,53300,0
20250219,185600,262189313300,53300,53300,53300,53300,0
20250219,185500,262189313300,53300,53300,53300,53300,0
20250219,185400,262189313300,53300,53300,53300,53300,0
20250219,185300,262189313300,53300,53300,53300,53300,0
20250219,185200,262189313300,53300,53300,53300,53300,0
20250219,185100,262189313300,53300,53300,53300,53300,0
20250219,185000,262189313300,53300,53300,53300,53300,0
20250219,184900,262189313300,53300,53300,53300,53300,0
20250219,184800,262189313300,53300,53300,53300,53300,0
20250219,184700,262189313300,53300,53300,53300,53300,0
20250219,184600,262189313300,53300,53300,53300,53300,0
20250219,184500,262189313300,53300,53300,53300,53300,0
20250219,184400,262189313300,53300,53300,53300,53300,0
20250219,184300,262189313300,53300,53300,53300,53300,0
20250219,184200,262189313300,53300,53300,53300,53300,0
20250219,184100,262189313300,53300,53300,53300,53300,0
20250219,184000,262189313300,53300,53300,53300,53300,0
20250219,183900,262189313300,53300,53300,53300,53300,0
20250219,183800,262189313300,53300,53300,53300,53300,0
20250219,183700,262189313300,53300,53300,53300,53300,0
20250219,183600,262189313300,53300,53300,53300,53300,0
20250219,183500,262189313300,53300,53300,53300,53300,0
20250219,183400,262189313300,53300,53300,53300,53300,203359
20250219,183300,262189313300,53300,53300,53300,53300,0
20250219,183200,262189313300,53300,53300,53300,53300,0
20250219,183100,262189313300,53300,53300,53300,53300,0
20250219,183000,262189313300,53300,53300,53300,53300,0
20250219,182900,262189313300,53300,53300,53300,53300,0
20250219,182800,262189313300,53300,53300,53300,53300,0
20250219,182700,262189313300,53300,53300,53300,53300,0
20250219,182600,262189313300,53300,53300,53300,53300,0
20250219,182500,262189313300,53300,53300,53300,53300,0
20250219,182400,262189313300,53300,53300,53300,53300,0
20250219,182300,262189313300,53300,53300,53300,53300,0
20250219,182200,262189313300,53300,53300,53300,53300,0
20250219,182100,262189313300,53300,53300,53300,53300,0
20250219,182000,262189313300,53300,53300,53300,53300,0
20250219,181900,262189313300,53300,53300,53300,53300,0
20250219,181800,262189313300,53300,53300,53300,53300,0
20250219,181700,262189313300,53300,53300,53300,53300,0
20250219,181600,262189313300,53300,53300,53300,53300,0
20250219,181500,262189313300,53300,53300,53300,53300,0
20250219,181400,262189313300,53300,53300,53300,53300,0
20250219,181300,262189313300,53300,53300,53300,53300,0
20250219,181200,262189313300,53300,53300,53300,53300,0
20250219,181100,262189313300,53300,53300,53300,53300,0
20250219,181000,262189313300,53300,53300,53300,53300,0
20250219,180900,262189313300,53300,53300,53300,53300,0
20250219,180800,262189313300,53300,53300,53300,53300,0
20250219,180700,262189313300,53300,53300,53300,53300,0
20250219,180600,262189313300,53300,53300,53300,53300,0
20250219,180500,262189313300,53300,53300,53300,53300,0
20250219,180400,262189313300,53300,53300,53300,53300,203359
20250219,180300,262189313300,53300,53300,53300,53300,0
20250219,180200,262189313300,53300,53300,53300,53300,0
20250219,180100,262189313300,53300,53300,53300,53300,0
20250219,180000,262189313300,53300,53300,53300,53300,0
20250219,175900,262189313300,53300,53300,53300,53300,0
20250219,175800,262189313300,53300,53300,53300,53300,0
20250219,175700,262189313300,53300,53300,53300,53300,0
20250219,175600,262189313300,53300,53300,53300,53300,0
20250219,175500,262189313300,53300,53300,53300,53300,0
20250219,175400,262189313300,53300,53300,53300,53300,0
20250219,175300,262189313300,53300,53300,53300,53300,0
20250219,175200,262189313300,53300,53300,53300,53300,0
20250219,175100,262189313300,53300,53300,53300,53300,0
20250219,175000,262189313300,53300,53300,53300,53300,0
20250219,174900,262189313300,53300,53300,53300,53300,0
20250219,174800,262189313300,53300,53300,53300,53300,0
20250219,174700,262189313300,53300,53300,53300,53300,0
20250219,174600,262189313300,53300,53300,53300,53300,0
20250219,174500,262189313300,53300,53300,53300,53300,0
20250219,174400,262189313300,53300,53300,53300,53300,0
20250219,174300,262189313300,53300,53300,53300,53300,0
20250219,174200,262189313300,53300,53300,53300,53300,0
20250219,174100,262189313300,53300,53300,53300,53300,0
20250219,174000,262189313300,53300,53300,53300,53300,0
20250219,173900,262189313300,53300,53300,53300,53300,0
20250219,173800,262189313300,53300,53300,53300,53300,0
20250219,173700,262189313300,53300,53300,53300,53300,0
20250219,173600,262189313300,53300,53300,53300,53300,0
20250219,173500,262189313300,53300,53300,53300,53300,0
20250219,173400,262189313300,53300,53300,53300,53300,203359
20250219,173300,262189313300,53300,53300,53300,53300,0
20250219,173200,262189313300,53300,53300,53300,53300,0
20250219,173100,262189313300,53300,53300,53300,53300,0
20250219,173000,262189313300,53300,53300,53300,53300,0
20250219,172900,262189313300,53300,53300,53300,53300,0
20250219,172800,262189313300,53300,53300,53300,53300,0
20250219,172700,262189313300,53300,53300,53300,53300,0
20250219,172600,262189313300,53300,53300,53300,53300,0
20250219,172500,262189313300,53300,53300,53300,53300,0
20250219,172400,262189313300,53300,53300,53300,53300,0
20250219,172300,262189313300,53300,53300,53300,53300,0
20250219,172200,262189313300,53300,53300,53300,53300,0
20250219,172100,262189313300,53300,53300,53300,53300,0
20250219,172000,262189313300,53300,53300,53300,53300,0
20250219,171900,262189313300,53300,53300,53300,53300,0
20250219,171800,262189313300,53300,53300,53300,53300,0
20250219,171700,262189313300,53300,53300,53300,53300,0
20250219,171600,262189313300,53300,53300,53300,53300,0
20250219,171500,262189313300,53300,53300,53300,53300,0
20250219,171400,262189313300,53300,53300,53300,53300,0
20250219,171300,262189313300,53300,53300,53300,53300,0
20250219,171200,262189313300,53300,53300,53300,53300,0
20250219,171100,262189313300,53300,53300,53300,53300,0
20250219,171000,262189313300,53300,53300,53300,53300,0
20250219,170900,262189313300,53300,53300,53300,53300,0
20250219,170800,262189313300,53300,53300,53300,53300,0
20250219,170700,262189313300,53300,53300,53300,53300,0
20250219,170600,262189313300,53300,53300,53300,53300,0
20250219,170500,262189313300,53300,53300,53300,53300,0
20250219,170400,262189313300,53300,53300,53300,53300,203359
20250219,170300,262189313300,53300,53300,53300,53300,0
20250219,170200,262189313300,53300,53300,53300,53300,0
20250219,170100,262189313300,53300,53300,53300,53300,0
20250219,170000,262189313300,53300,53300,53300,53300,0
20250219,165900,262189313300,53300,53300,53300,53300,0
20250219,165800,262189313300,53300,53300,53300,53300,0
20250219,165700,262189313300,53300,53300,53300,53300,0
20250219,165600,262189313300,53300,53300,53300,53300,0
20250219,165500,262189313300,53300,53300,53300,53300,0
20250219,165400,262189313300,53300,53300,53300,53300,0
20250219,165300,262189313300,53300,53300,53300,53300,0
20250219,165200,262189313300,53300,53300,53300,53300,0
20250219,165100,262189313300,53300,53300,53300,53300,0
20250219,165000,262189313300,53300,53300,53300,53300,0
20250219,164900,262189313300,53300,53300,53300,53300,0
20250219,164800,262189313300,53300,53300,53300,53300,0
20250219,164700,262189313300,53300,53300,53300,53300,0
20250219,164600,262189313300,53300,53300,53300,53300,0
20250219,164500,262189313300,53300,53300,53300,53300,0
20250219,164400,262189313300,53300,53300,53300,53300,0
20250219,164300,262189313300,53300,53300,53300,53300,0
20250219,164200,262189313300,53300,53300,53300,53300,0
20250219,164100,262189313300,53300,53300,53300,53300,0
20250219,164000,262189313300,53300,53300,53300,53300,0
20250219,163900,262189313300,53300,53300,53300,53300,0
20250219,163800,262189313300,53300,53300,53300,53300,0
20250219,163700,262189313300,53300,53300,53300,53300,0
20250219,163600,262189313300,53300,53300,53300,53300,0
20250219,163500,262189313300,53300,53300,53300,53300,0
20250219,163400,262189313300,53300,53300,53300,53300,203359
20250219,163300,262189313300,53300,53300,53300,53300,0
20250219,163200,262189313300,53300,53300,53300,53300,0
20250219,163100,262189313300,53300,53300,53300,53300,0
20250219,163000,262189313300,53300,53300,53300,53300,0
20250219,162900,262189313300,53300,53300,53300,53300,0
20250219,162800,262189313300,53300,53300,53300,53300,0
20250219,162700,262189313300,53300,53300,53300,53300,0
20250219,162600,262189313300,53300,53300,53300,53300,0
20250219,162500,262189313300,53300,53300,53300,53300,0
20250219,162400,262189313300,53300,53300,53300,53300,0
20250219,162300,262189313300,53300,53300,53300,53300,0
20250219,162200,262189313300,53300,53300,53300,53300,0
20250219,162100,262189313300,53300,53300,53300,53300,0
20250219,162000,262189313300,53300,53300,53300,53300,0
20250219,161900,262189313300,53300,53300,53300,53300,0
20250219,161800,262189313300,53300,53300,53300,53300,0
20250219,161700,262189313300,53300,53300,53300,53300,0
20250219,161600,262189313300,53300,53300,53300,53300,0
20250219,161500,262189313300,53300,53300,53300,53300,0
20250219,161400,262189313300,53300,53300,53300,53300,0
20250219,161300,262189313300,53300,53300,53300,53300,0
20250219,161200,262189313300,53300,53300,53300,53300,0
20250219,161100,262189313300,53300,53300,53300,53300,0
20250219,161000,262189313300,53300,53300,53300,53300,0
20250219,160900,262189313300,53300,53300,53300,53300,0
20250219,160800,262189313300,53300,53300,53300,53300,0
20250219,160700,262189313300,53300,53300,53300,53300,0
20250219,160600,262189313300,53300,53300,53300,53300,0
20250219,160500,262189313300,53300,53300,53300,53300,0
20250219,160400,262189313300,53300,53300,53300,53300,203359
20250219,160300,262189313300,53300,53300,53300,53300,0
20250219,160200,262189313300,53300,53300,53300,53300,0
20250219,160100,262189313300,53300,53300,53300,53300,0
20250219,160000,262189313300,53300,53300,53300,53300,0
20250219,155900,262189313300,53300,53300,53300,53300,0
20250219,155800,262189313300,53300,53300,53300,53300,0
20250219,155700,262189313300,53300,53300,53300,53300,0
20250219,155600,262189313300,53300,53300,53300,53300,0
20250219,155500,262189313300,53300,53300,53300,53300,0
20250219,155400,262189313300,53300,53300,53300,53300,0
20250219,155300,262189313300,53300,53300,53300,53300,0
20250219,155200,262189313300,53300,53300,53300,53300,0
20250219,155100,262189313300,53300,53300,53300,53300,0
20250219,155000,262189313300,53300,53300,53300,53300,0
20250219,154900,262189313300,53300,53300,53300,53300,0
20250219,154800,262189313300,53300,53300,53300,53300,0
20250219,154700,262189313300,53300,53300,53300,53300,0
20250219,154600,262189313300,53300,53300,53300,53300,0
20250219,154500,262189313300,53300,53300,53300,53300,0
20250219,154400,262189313300,53300,53300,53300,53300,0
20250219,154300,262189313300,53300,53300,53300,53300,0
20250219,154200,262189313300,53300,53300,53300,53300,0
20250219,154100,262189313300,53300,53300,53300,53300,0
20250219,154000,262189313300,53300,53300,53300,53300,0
20250219,153900,262189313300,53300,53300,53300,53300,0
20250219,153800,262189313300,53300,53300,53300,53300,0
20250219,153700,262189313300,53300,53300,53300,53300,0
20250219,153600,262189313300,53300,53300,53300,53300,0
20250219,153500,262189313300,53300,53300,53300,53300,0
20250219,153400,262189313300,53300,53300,53300,53300,203359
20250219,153300,262189313300,53300,53300,53300,53300,0
20250219,153200,262189313300,53300,53300,53300,53300,0
20250219,153100,262189313300,53300,53300,53300,53300,0
20250219,153000,262189313300,53300,53300,53300,53300,203359
20250219,152900,251350278600,52600,52600,52600,52600,0
20250219,152800,251350278600,52600,52600,52600,52600,0
20250219,152700,251350278600,52600,52600,52600,52600,0
20250219,152600,251350278600,52600,52600,52600,52600,0
20250219,152500,251350278600,52600,52600,52600,52600,0
20250219,152400,251350278600,52600,52600,52600,52600,0
20250219,152300,251350278600,52600,52600,52600,52600,0
20250219,152200,251350278600,52600,52600,52600,52600,0
20250219,152100,251350278600,52600,52600,52600,52600,0
20250219,152000,251350278600,52600,52600,52600,52600,0
20250219,151900,251350278600,52600,52500,52800,52300,118298
20250219,151800,245129652900,52500,52200,52500,51800,69512
20250219,151700,241504187800,52200,52200,52400,51800,63327
20250219,151600,238205923300,52200,52000,52700,51700,82557
20250219,151500,233900881100,51900,52500,52500,51500,114656
20250219,151400,227946209500,52500,52600,52900,52200,53692
20250219,151300,225125603700,52600,52200,52800,52200,51333
20250219,151200,222429412700,52300,52700,53000,52200,86037
20250219,151100,217894126100,52700,52500,53000,52300,77980
20250219,151000,213794307400,52500,52400,53200,51900,151584
20250219,150900,205840717400,52300,53000,53500,52200,193870
20250219,150800,195569192100,53100,52400,53100,52100,269052
20250219,150700,181370410100,52300,51900,52600,51800,151749
20250219,150600,173454308900,52600,52600,52600,52600,0
20250219,150500,173454308900,52600,51800,52600,51400,118073
20250219,150400,167288777600,51600,51500,52500,51100,250710
20250219,150300,154277704500,51400,50600,51700,50000,283853
20250219,150200,139780951900,50700,49950,50700,49800,202298
20250219,150100,129623743350,49950,49750,49950,49500,115304
20250219,150000,123891351400,49750,48950,49800,48750,183456
20250219,145900,114839281350,48900,48800,48950,48600,60529
20250219,145800,111884321400,48800,48850,48900,48550,32051
20250219,145700,110323822750,48900,48600,48900,48400,56024
20250219,145600,107594027350,48550,47900,48800,47900,67984
20250219,145500,104300795200,47900,47950,47950,47800,13982
20250219,145400,103631268050,47900,47900,48000,47850,11570
20250219,145300,103076785150,47950,48000,48000,47800,14105
20250219,145200,102401032000,47950,47700,48050,47700,37942
20250219,145100,100582612600,47700,47800,47800,47700,3992
20250219,145000,100392061250,47750,47700,47800,47650,4385
20250219,144900,100182804300,47700,47700,47700,47650,3848
20250219,144800,99999334200,47650,47750,47800,47600,7142
20250219,144700,99658823350,47750,47800,47800,47700,5636
20250219,144600,99389710000,47800,47750,47800,47700,3304
20250219,144500,99231891550,47700,47800,47850,47700,10070
20250219,144400,98750935650,47850,47650,47950,47600,40202
20250219,144300,96828415800,47600,47600,47650,47550,14566
20250219,144200,96135053650,47600,47700,47700,47550,11532
20250219,144100,95586143650,47650,47600,47800,47500,29475
20250219,144000,94180814650,47550,47050,47600,47050,34208
20250219,143900,92561087000,47050,47000,47050,47000,1759
20250219,143800,92478347000,47050,47000,47050,47000,2072
20250219,143700,92380931150,47000,46900,47000,46900,2094
20250219,143600,92282613000,46900,46900,46950,46850,810
20250219,143500,92244620550,46900,46900,46950,46900,294
20250219,143400,92230829800,46950,46900,46950,46900,1118
20250219,143300,92178394050,46900,46950,46950,46850,631
20250219,143200,92148800050,46950,46950,47000,46900,1748
20250219,143100,92066724250,46950,46900,46950,46850,1359
20250219,143000,92002932350,46950,46900,46950,46850,1966
20250219,142900,91910734850,46900,46800,46900,46800,1498
20250219,142800,91840539450,46850,46850,46850,46800,2505
20250219,142700,91723187450,46800,46900,46900,46800,1678
20250219,142600,91644625050,46850,46850,46900,46800,1692
20250219,142500,91565403250,46850,46850,46900,46800,542
20250219,142400,91540008150,46800,46900,46900,46800,732
20250219,142300,91505712100,46850,46850,46900,46850,438
20250219,142200,91485181250,46900,46850,46900,46800,1109
20250219,142100,91433177300,46850,46800,46850,46800,1709
20250219,142000,91353153700,46750,46800,46800,46700,421
20250219,141900,91333469050,46800,46750,46800,46700,633
20250219,141800,91303891450,46750,46850,46900,46750,3729
20250219,141700,91129327000,46850,46850,46900,46850,514
20250219,141600,91105234950,46850,46900,46900,46850,696
20250219,141500,91072622550,46900,46950,46950,46850,1161
20250219,141400,91018197650,46900,47000,47000,46900,724
20250219,141300,90984196700,47000,47050,47050,46950,2238
20250219,141200,90879008800,47050,47050,47050,47000,926
20250219,141100,90835473900,47050,47050,47100,47000,1676
20250219,141000,90756619000,47000,47050,47100,47000,3496
20250219,140900,90592128150,47050,47050,47100,47000,1026
20250219,140800,90543865550,47050,47000,47050,46950,3193
20250219,140700,90393720750,47000,46800,47050,46750,6827
20250219,140600,90073308200,46800,46800,46850,46750,1103
20250219,140500,90021694200,46800,46750,46800,46700,193
20250219,140400,90012673300,46700,46700,46750,46700,336
20250219,140300,89996975600,46700,46600,46750,46600,644
20250219,140200,89966901800,46600,46800,46850,46600,4158
20250219,140100,89772910800,46800,46800,46850,46700,1306
20250219,140000,89711802900,46700,46700,46800,46650,2557
20250219,135900,89592263150,46700,46600,46700,46600,1320
20250219,135800,89530709850,46650,46600,46650,46600,452
20250219,135700,89509637700,46650,46600,46650,46550,1114
20250219,135600,89457734450,46600,46600,46650,46550,191
20250219,135500,89448836750,46550,46600,46650,46550,1931
20250219,135400,89358920700,46650,46600,46700,46550,1368
20250219,135300,89295104750,46600,46600,46600,46550,1833
20250219,135200,89209702700,46600,46600,46650,46600,142
20250219,135100,89203081000,46650,46600,46650,46550,979
20250219,135000,89157455700,46650,46650,46700,46600,956
20250219,134900,89112838900,46650,46650,46650,46600,613
20250219,134800,89084269100,46600,46650,46650,46600,718
20250219,134700,89050792800,46600,46600,46600,46500,2568
20250219,134600,88931189050,46600,46600,46650,46600,266
20250219,134500,88918791750,46650,46650,46650,46600,1000
20250219,134400,88872149850,46650,46600,46650,46550,1238
20250219,134300,88814447100,46550,46550,46600,46550,218
20250219,134200,88804297900,46550,46550,46550,46500,354
20250219,134100,88787827150,46550,46600,46600,46550,1173
20250219,134000,88733222050,46550,46550,46600,46550,129
20250219,133900,88727215350,46550,46550,46600,46550,1011
20250219,133800,88680150800,46600,46550,46600,46500,518
20250219,133700,88656034400,46500,46500,46550,46450,4988
20250219,133600,88424091250,46500,46600,46650,46500,3434
20250219,133500,88264196100,46600,46650,46650,46600,1417
20250219,133400,88198139400,46600,46750,46750,46600,2811
20250219,133300,88066958850,46750,46800,46800,46650,5526
20250219,133200,87808796950,46800,46750,46800,46750,1720
20250219,133100,87728355450,46800,46850,46850,46750,479
20250219,133000,87705938400,46850,46850,46900,46800,829
20250219,132900,87667120100,46750,47000,47000,46750,3503
20250219,132800,87502790000,47050,46900,47050,46800,6886
20250219,132700,87179369500,46900,46900,47000,46800,4005
20250219,132600,86991476100,46700,46700,46850,46700,3378
20250219,132500,86833423450,46750,46750,46800,46700,1083
20250219,132400,86782793400,46750,46600,46800,46600,1786
20250219,132300,86699359850,46650,46550,46650,46500,4064
20250219,132200,86510080750,46500,46550,46600,46450,1374
20250219,132100,86446175300,46550,46450,46600,46450,1008
20250219,132000,86399297550,46500,46500,46500,46400,768
20250219,131900,86363646000,46400,46450,46600,46400,7195
20250219,131800,86029517950,46450,46450,46500,46400,2711
20250219,131700,85903607600,46450,46450,46500,46450,3224
20250219,131600,85753841600,46450,46600,46600,46450,6929
20250219,131500,85431599750,46600,46600,46650,46550,1714
20250219,131400,85351720650,46600,46750,46750,46600,3048
20250219,131300,85209491700,46800,46800,46850,46700,2354
20250219,131200,85099352850,46850,46850,46900,46800,1092
20250219,131100,85048205200,46900,46900,46900,46800,1014
20250219,131000,85000688600,46900,46950,46950,46850,1121
20250219,130900,84948088250,46900,46850,46950,46850,860
20250219,130800,84907751100,46850,46850,46900,46800,1420
20250219,130700,84841220500,46850,46750,46850,46750,2148
20250219,130600,84740686500,46750,46800,46800,46650,2253
20250219,130500,84635461300,46750,46800,46800,46750,1601
20250219,130400,84560570500,46800,46700,46800,46700,436
20250219,130300,84540193700,46750,46750,46750,46700,1088
20250219,130200,84489333200,46750,46750,46750,46700,475
20250219,130100,84467139850,46750,46700,46750,46700,751
20250219,130000,84432063400,46700,46750,46750,46650,544
20250219,125900,84406656500,46750,46650,46750,46650,1122
20250219,125800,84354250750,46650,46650,46700,46600,2025
20250219,125700,84259753150,46600,46550,46650,46550,3265
20250219,125600,84107718800,46550,46500,46550,46500,2589
20250219,125500,83987317350,46500,46550,46550,46500,537
20250219,125400,83962338850,46500,46550,46550,46500,683
20250219,125300,83930566800,46550,46550,46550,46500,2475
20250219,125200,83815428050,46500,46600,46600,46500,4014
20250219,125100,83628501800,46600,46600,46600,46550,2606
20250219,125000,83507121400,46600,46550,46650,46500,5817
20250219,124900,83236277800,46500,46650,46650,46500,7032
20250219,124800,82908997250,46650,46650,46700,46600,7108
20250219,124700,82577649250,46700,46700,46750,46650,1811
20250219,124600,82493075650,46750,46750,46800,46700,1460
20250219,124500,82424822200,46800,46700,46850,46700,2401
20250219,124400,82312500150,46750,46700,46750,46650,797
20250219,124300,82275287550,46750,46700,46750,46650,5681
20250219,124200,82009761850,46650,46750,46750,46650,1925
20250219,124100,81919882700,46750,46750,46750,46700,650
20250219,124000,81889512950,46750,46750,46750,46700,1227
20250219,123900,81832200800,46750,46650,46750,46650,4198
20250219,123800,81636183300,46650,46700,46700,46650,786
20250219,123700,81599497950,46700,46650,46700,46650,955
20250219,123600,81554941000,46650,46700,46700,46650,1107
20250219,123500,81503295950,46650,46600,46700,46600,3885
20250219,123400,81322204550,46600,46700,46750,46600,2825
20250219,123300,81190408300,46700,46750,46750,46650,3264
20250219,123200,81038013500,46750,46750,46750,46700,841
20250219,123100,80998726100,46750,46750,46800,46700,273
20250219,123000,80985964800,46800,46750,46800,46700,585
20250219,122900,80958633650,46750,46750,46750,46700,725
20250219,122800,80924749950,46800,46750,46800,46700,527
20250219,122700,80900112650,46750,46750,46800,46700,821
20250219,122600,80861741650,46750,46750,46800,46700,1309
20250219,122500,80800561100,46700,46750,46800,46700,123
20250219,122400,80794810700,46800,46800,46800,46700,760
20250219,122300,80759312600,46750,46750,46800,46700,456
20250219,122200,80737994700,46800,46800,46800,46750,619
20250219,122100,80709039950,46800,46750,46800,46700,338
20250219,122000,80693240850,46750,46700,46750,46650,1352
20250219,121900,80630092800,46700,46800,46800,46650,3816
20250219,121800,80451839650,46800,46800,46850,46750,1138
20250219,121700,80398598450,46800,46850,46850,46800,2031
20250219,121600,80303542200,46850,46950,46950,46800,6557
20250219,121500,79996157350,46950,46950,46950,46900,466
20250219,121400,79974297500,46900,46950,46950,46900,190
20250219,121300,79965379200,46950,46900,46950,46900,530
20250219,121200,79940520900,46900,46950,46950,46900,1680
20250219,121100,79861724250,46950,46950,46950,46900,2588
20250219,121000,79740342300,46950,47050,47100,46950,6374
20250219,120900,79440782500,47100,47050,47150,47050,1065
20250219,120800,79390627850,47050,47100,47100,47050,2044
20250219,120700,79294429450,47100,47100,47100,47050,896
20250219,120600,79252255500,47100,47200,47200,47000,2906
20250219,120500,79115465550,47100,47150,47200,47100,1722
20250219,120400,79034278300,47150,47150,47150,47100,3169
20250219,120300,78884860600,47100,47150,47150,47100,211
20250219,120200,78874916450,47150,46950,47150,46950,4691
20250219,120100,78653988850,47000,47000,47050,46950,527
20250219,120000,78629219700,47000,47000,47050,46950,2675
20250219,115900,78503548150,47000,46950,47000,46950,375
20250219,115800,78485936100,47000,47050,47050,46950,1456
20250219,115700,78417502300,47050,47000,47050,47000,206
20250219,115600,78407816350,47000,47000,47050,47000,1047
20250219,115500,78358569500,47050,47050,47050,46950,1580
20250219,115400,78284313200,47050,47050,47100,46950,2663
20250219,115300,78159140000,47050,47100,47100,47050,1612
20250219,115200,78083291600,47100,47050,47100,47050,289
20250219,115100,78069691250,47050,46950,47100,46950,897
20250219,115000,78027501050,47000,47100,47100,46950,3101
20250219,114900,77881682350,47100,47050,47100,47050,1223
20250219,114800,77824105500,47050,47000,47050,47000,821
20250219,114700,77785505950,47000,46950,47000,46900,1284
20250219,114600,77725250950,46900,47000,47000,46900,1497
20250219,114500,77655008000,46950,46950,47000,46900,1745
20250219,114400,77573108550,46950,46950,47000,46900,1671
20250219,114300,77494642550,47000,47050,47050,46950,3476
20250219,114200,77331256050,47100,47100,47150,47050,1082
20250219,114100,77280314850,47050,47150,47150,47050,1047
20250219,114000,77231022750,47150,47100,47150,47100,2842
20250219,113900,77097107300,47100,47150,47150,47100,1369
20250219,113800,77032584050,47100,47150,47150,47100,2932
20250219,113700,76894403150,47150,47200,47200,47100,2955
20250219,113600,76755046200,47150,47150,47200,47100,2107
20250219,113500,76655706450,47200,47200,47250,47150,2193
20250219,113400,76552214400,47200,47000,47250,47000,4204
20250219,113300,76354151300,47050,47100,47150,46850,8190
20250219,113200,75969170450,47100,47050,47200,47050,4460
20250219,113100,75758947200,47100,47200,47200,47050,3351
20250219,113000,75600998100,47200,47200,47300,47150,11178
20250219,112900,75073084550,47200,47200,47250,47100,12417
20250219,112800,74487321750,47250,47150,47300,47100,12593
20250219,112700,73892710550,47150,47050,47150,47050,9357
20250219,112600,73451952750,47050,46850,47050,46800,10264
20250219,112500,72970229650,46850,46650,46850,46600,7581
20250219,112400,72616040250,46700,46700,46700,46650,658
20250219,112300,72585336700,46700,46650,46700,46650,2811
20250219,112200,72454188950,46650,46700,46750,46650,1934
20250219,112100,72363866150,46750,46750,46800,46650,4372
20250219,112000,72159435200,46800,46700,46800,46650,4339
20250219,111900,71956629350,46700,46750,46750,46650,5526
20250219,111800,71698489350,46750,46750,46800,46700,5764
20250219,111700,71428995600,46700,46600,46750,46550,10534
20250219,111600,70937790250,46550,46450,46600,46450,4746
20250219,111500,70716977500,46500,46450,46500,46350,4405
20250219,111400,70512448400,46400,46400,46450,46350,3141
20250219,111300,70366756750,46400,46400,46400,46350,1115
20250219,111200,70315054600,46350,46400,46400,46350,1091
20250219,111100,70264479250,46350,46300,46400,46250,4108
20250219,111000,70074264900,46250,46250,46300,46250,877
20250219,110900,70033698450,46250,46250,46300,46200,901
20250219,110800,69992038000,46250,46250,46250,46200,1493
20250219,110700,69922995650,46250,46200,46250,46200,2075
20250219,110600,69827110600,46200,46200,46300,46200,1613
20250219,110500,69752548600,46300,46150,46300,46150,7879
20250219,110400,69388468950,46200,46200,46200,46150,2461
20250219,110300,69274865000,46200,46200,46250,46150,2880
20250219,110200,69141878400,46200,46150,46250,46150,8847
20250219,110100,68733454500,46150,46150,46200,46150,2094
20250219,110000,68636803500,46200,46250,46250,46150,3136
20250219,105900,68491916050,46250,46150,46250,46150,2631
20250219,105800,68370360600,46150,46200,46200,46150,7335
20250219,105700,68031809800,46200,46300,46350,46200,16138
20250219,105600,67285744500,46300,46350,46350,46300,1235
20250219,105500,67228554350,46300,46350,46350,46300,3477
20250219,105400,67067548700,46300,46300,46350,46300,3017
20250219,105300,66927828400,46350,46350,46350,46300,2506
20250219,105200,66811777050,46350,46300,46350,46300,2943
20250219,105100,66675500750,46350,46400,46400,46300,3300
20250219,105000,66522665150,46350,46300,46400,46300,3785
20250219,104900,66347289200,46300,46350,46350,46300,3812
20250219,104800,66170770500,46350,46350,46400,46300,7609
20250219,104700,65818323300,46400,46400,46400,46350,2152
20250219,104600,65718570900,46350,46350,46400,46300,4465
20250219,104500,65511615300,46350,46350,46400,46300,3154
20250219,104400,65365433650,46400,46450,46450,46350,2384
20250219,104300,65254883700,46450,46450,46450,46350,1128
20250219,104200,65202543200,46400,46450,46450,46400,1160
20250219,104100,65148713900,46450,46450,46450,46400,2317
20250219,104000,65041151800,46450,46450,46500,46400,2833
20250219,103900,64909585200,46450,46500,46500,46450,2609
20250219,103800,64788351000,46500,46400,46600,46400,7654
20250219,103700,64432563100,46350,46400,46400,46350,732
20250219,103600,64398612300,46400,46350,46400,46350,600
20250219,103500,64370795050,46400,46350,46450,46300,3205
20250219,103400,64222184550,46350,46350,46400,46300,1720
20250219,103300,64142498050,46300,46250,46400,46250,3967
20250219,103200,63958764250,46350,46350,46400,46300,6534
20250219,103100,63656161850,46400,46400,46450,46300,3687
20250219,103000,63485183100,46350,46350,46400,46350,1466
20250219,102900,63417211700,46400,46400,46450,46300,2925
20250219,102800,63281606950,46300,46350,46400,46300,4497
20250219,102700,63073245300,46400,46300,46400,46250,4991
20250219,102600,62842103750,46300,46300,46350,46250,9633
20250219,102500,62396108400,46300,46350,46450,46300,8258
20250219,102400,62013551300,46350,46500,46550,46350,13417
20250219,102300,61390768100,46550,46550,46600,46450,9662
20250219,102200,60941435850,46550,46650,46650,46550,3158
20250219,102100,60794381400,46650,46750,46750,46550,9117
20250219,102000,60369316700,46750,46700,46750,46650,1764
20250219,101900,60286942300,46750,46800,46800,46700,3810
20250219,101800,60108913650,46800,46850,46900,46750,3917
20250219,101700,59925583700,46850,46850,46900,46850,2573
20250219,101600,59805028550,46850,46850,46900,46800,2387
20250219,101500,59693206350,46900,47000,47000,46850,6215
20250219,101400,59401612850,46950,47000,47050,46950,5890
20250219,101300,59124718650,47000,46950,47050,46900,4667
20250219,101200,58905402000,46950,46950,47000,46900,918
20250219,101100,58862315250,46950,46800,46950,46700,5715
20250219,101000,58594591850,46800,46850,46850,46750,1601
20250219,100900,58519703600,46850,46900,46950,46800,2942
20250219,100800,58381855350,46950,46850,46950,46800,3910
20250219,100700,58198477900,46850,46750,46850,46700,2271
20250219,100600,58092272950,46750,46650,46750,46650,1657
20250219,100500,58014914100,46650,46550,46650,46500,4584
20250219,100400,57801464350,46550,46600,46600,46500,1627
20250219,100300,57725750100,46600,46450,46600,46450,4882
20250219,100200,57498697800,46450,46450,46500,46450,1973
20250219,100100,57407002000,46500,46650,46650,46450,6683
20250219,100000,57096149550,46650,46500,46700,46450,2138
20250219,095900,56996535900,46450,46500,46550,46450,6956
20250219,095800,56673271750,46500,46500,46600,46500,4592
20250219,095700,56459727800,46550,46600,46650,46500,5359
20250219,095600,56210282000,46600,46700,46750,46600,5109
20250219,095500,55972016550,46700,46750,46800,46650,6691
20250219,095400,55659566100,46750,46900,46900,46700,5749
20250219,095300,55390825950,46800,46950,47000,46800,5773
20250219,095200,55120262250,46950,46900,47000,46850,4491
20250219,095100,54909573350,46850,46850,46900,46800,1142
20250219,095000,54856068000,46850,46850,46900,46750,3904
20250219,094900,54673269850,46850,46750,46900,46750,1864
20250219,094800,54585984350,46800,46800,46800,46700,1718
20250219,094700,54505660600,46700,46950,47000,46700,11427
20250219,094600,53970133750,46900,47100,47150,46900,8185
20250219,094500,53585321600,47100,46750,47200,46700,14207
20250219,094400,52918149050,46700,46650,46750,46600,2588
20250219,094300,52797414900,46600,46300,46650,46300,9173
20250219,094200,52371410250,46300,46400,46400,46250,6944
20250219,094100,52049777850,46350,46700,46700,46350,14421
20250219,094000,51378979600,46650,46750,46800,46650,7979
20250219,093900,51006392700,46750,46850,46850,46650,8866
20250219,093800,50592061250,46750,46750,46800,46700,11875
20250219,093700,50036729450,46750,46500,46750,46450,13854
20250219,093600,49391874100,46500,46200,46500,46150,17147
20250219,093500,48596850400,46250,46250,46300,46100,29652
20250219,093400,47227549400,46200,46700,46850,46200,38223
20250219,093300,45448035900,46750,46800,46950,46650,24493
20250219,093200,44302123650,46800,47100,47100,46800,25944
20250219,093100,43083853850,47100,47000,47150,47000,10106
20250219,093000,42608188900,47000,47200,47200,47000,16785
20250219,092900,41818349750,47150,47200,47250,47100,10627
20250219,092800,41317183600,47200,47450,47500,47200,19330
20250219,092700,40403387400,47500,47350,47500,47250,11791
20250219,092600,39845374500,47350,47400,47450,47200,26384
20250219,092500,38597511400,47400,47600,47650,47400,20828
20250219,092400,37607665850,47600,47700,47700,47550,6267
20250219,092300,37309279800,47700,47650,47700,47550,10350
20250219,092200,36816606200,47650,47600,47700,47600,10566
20250219,092100,36313395900,47650,47600,47700,47500,9357
20250219,092000,35868027200,47550,47900,47950,47500,22914
20250219,091900,34774823750,47900,47900,47950,47850,9865
20250219,091800,34302160950,47950,47850,48000,47800,7855
20250219,091700,33926017000,47850,47900,47950,47850,14179
20250219,091600,33246886550,47900,47750,47950,47750,17270
20250219,091500,32420552800,47800,47650,47800,47650,14651
20250219,091400,31721473200,47750,48100,48200,47600,32383
20250219,091300,30168054350,48100,48400,48400,48100,13244
20250219,091200,29529615400,48400,48200,48550,48100,19301
20250219,091100,28595699700,48150,48300,48400,48150,27941
20250219,091000,27246499950,48350,49150,49300,48300,52898
20250219,090900,24666131500,49200,48850,49300,48850,41439
20250219,090800,22630745300,48900,48800,48950,48700,21747
20250219,090700,21568971850,48800,48800,48900,48650,30697
20250219,090600,20072271450,48750,49150,49450,48750,79101
20250219,090500,16184568750,49150,48400,49150,48350,109411
20250219,090400,10839515150,48400,48700,48750,48350,39994
20250219,090300,8895730300,48600,47900,48750,47700,98541
20250219,090200,4115426600,47950,47300,47950,47200,17759
20250219,090100,3270814000,47300,47650,47650,47150,26538
20250219,090000,2013776050,47600,47900,47900,47550,37276