KissMeData/251270/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210100,3436625050,46700,46700,46700,46700,3376
20250219,210000,3436625050,46700,46700,46700,46700,0
20250219,205900,3436625050,46700,46700,46700,46700,0
20250219,205800,3436625050,46700,46700,46700,46700,0
20250219,205700,3436625050,46700,46700,46700,46700,0
20250219,205600,3436625050,46700,46700,46700,46700,0
20250219,205500,3436625050,46700,46700,46700,46700,0
20250219,205400,3436625050,46700,46700,46700,46700,0
20250219,205300,3436625050,46700,46700,46700,46700,0
20250219,205200,3436625050,46700,46700,46700,46700,0
20250219,205100,3436625050,46700,46700,46700,46700,0
20250219,205000,3436625050,46700,46700,46700,46700,0
20250219,204900,3436625050,46700,46700,46700,46700,0
20250219,204800,3436625050,46700,46700,46700,46700,0
20250219,204700,3436625050,46700,46700,46700,46700,0
20250219,204600,3436625050,46700,46700,46700,46700,0
20250219,204500,3436625050,46700,46700,46700,46700,0
20250219,204400,3436625050,46700,46700,46700,46700,0
20250219,204300,3436625050,46700,46700,46700,46700,0
20250219,204200,3436625050,46700,46700,46700,46700,0
20250219,204100,3436625050,46700,46700,46700,46700,0
20250219,204000,3436625050,46700,46700,46700,46700,0
20250219,203900,3436625050,46700,46700,46700,46700,0
20250219,203800,3436625050,46700,46700,46700,46700,0
20250219,203700,3436625050,46700,46700,46700,46700,0
20250219,203600,3436625050,46700,46700,46700,46700,0
20250219,203500,3436625050,46700,46700,46700,46700,0
20250219,203400,3436625050,46700,46700,46700,46700,0
20250219,203300,3436625050,46700,46700,46700,46700,0
20250219,203200,3436625050,46700,46700,46700,46700,0
20250219,203100,3436625050,46700,46700,46700,46700,3376
20250219,203000,3436625050,46700,46700,46700,46700,0
20250219,202900,3436625050,46700,46700,46700,46700,0
20250219,202800,3436625050,46700,46700,46700,46700,0
20250219,202700,3436625050,46700,46700,46700,46700,0
20250219,202600,3436625050,46700,46700,46700,46700,0
20250219,202500,3436625050,46700,46700,46700,46700,0
20250219,202400,3436625050,46700,46700,46700,46700,0
20250219,202300,3436625050,46700,46700,46700,46700,0
20250219,202200,3436625050,46700,46700,46700,46700,0
20250219,202100,3436625050,46700,46700,46700,46700,0
20250219,202000,3436625050,46700,46700,46700,46700,0
20250219,201900,3436625050,46700,46700,46700,46700,0
20250219,201800,3436625050,46700,46700,46700,46700,0
20250219,201700,3436625050,46700,46700,46700,46700,0
20250219,201600,3436625050,46700,46700,46700,46700,0
20250219,201500,3436625050,46700,46700,46700,46700,0
20250219,201400,3436625050,46700,46700,46700,46700,0
20250219,201300,3436625050,46700,46700,46700,46700,0
20250219,201200,3436625050,46700,46700,46700,46700,0
20250219,201100,3436625050,46700,46700,46700,46700,0
20250219,201000,3436625050,46700,46700,46700,46700,0
20250219,200900,3436625050,46700,46700,46700,46700,0
20250219,200800,3436625050,46700,46700,46700,46700,0
20250219,200700,3436625050,46700,46700,46700,46700,0
20250219,200600,3436625050,46700,46700,46700,46700,0
20250219,200500,3436625050,46700,46700,46700,46700,0
20250219,200400,3436625050,46700,46700,46700,46700,0
20250219,200300,3436625050,46700,46700,46700,46700,0
20250219,200200,3436625050,46700,46700,46700,46700,0
20250219,200100,3436625050,46700,46700,46700,46700,3376
20250219,200000,3436625050,46700,46700,46700,46700,0
20250219,195900,3436625050,46700,46700,46700,46700,0
20250219,195800,3436625050,46700,46700,46700,46700,0
20250219,195700,3436625050,46700,46700,46700,46700,0
20250219,195600,3436625050,46700,46700,46700,46700,0
20250219,195500,3436625050,46700,46700,46700,46700,0
20250219,195400,3436625050,46700,46700,46700,46700,0
20250219,195300,3436625050,46700,46700,46700,46700,0
20250219,195200,3436625050,46700,46700,46700,46700,0
20250219,195100,3436625050,46700,46700,46700,46700,0
20250219,195000,3436625050,46700,46700,46700,46700,0
20250219,194900,3436625050,46700,46700,46700,46700,0
20250219,194800,3436625050,46700,46700,46700,46700,0
20250219,194700,3436625050,46700,46700,46700,46700,0
20250219,194600,3436625050,46700,46700,46700,46700,0
20250219,194500,3436625050,46700,46700,46700,46700,0
20250219,194400,3436625050,46700,46700,46700,46700,0
20250219,194300,3436625050,46700,46700,46700,46700,0
20250219,194200,3436625050,46700,46700,46700,46700,0
20250219,194100,3436625050,46700,46700,46700,46700,0
20250219,194000,3436625050,46700,46700,46700,46700,0
20250219,193900,3436625050,46700,46700,46700,46700,0
20250219,193800,3436625050,46700,46700,46700,46700,0
20250219,193700,3436625050,46700,46700,46700,46700,0
20250219,193600,3436625050,46700,46700,46700,46700,0
20250219,193500,3436625050,46700,46700,46700,46700,0
20250219,193400,3436625050,46700,46700,46700,46700,0
20250219,193300,3436625050,46700,46700,46700,46700,0
20250219,193200,3436625050,46700,46700,46700,46700,0
20250219,193100,3436625050,46700,46700,46700,46700,3376
20250219,193000,3436625050,46700,46700,46700,46700,0
20250219,192900,3436625050,46700,46700,46700,46700,0
20250219,192800,3436625050,46700,46700,46700,46700,0
20250219,192700,3436625050,46700,46700,46700,46700,0
20250219,192600,3436625050,46700,46700,46700,46700,0
20250219,192500,3436625050,46700,46700,46700,46700,0
20250219,192400,3436625050,46700,46700,46700,46700,0
20250219,192300,3436625050,46700,46700,46700,46700,0
20250219,192200,3436625050,46700,46700,46700,46700,0
20250219,192100,3436625050,46700,46700,46700,46700,0
20250219,192000,3436625050,46700,46700,46700,46700,0
20250219,191900,3436625050,46700,46700,46700,46700,0
20250219,191800,3436625050,46700,46700,46700,46700,0
20250219,191700,3436625050,46700,46700,46700,46700,0
20250219,191600,3436625050,46700,46700,46700,46700,0
20250219,191500,3436625050,46700,46700,46700,46700,0
20250219,191400,3436625050,46700,46700,46700,46700,0
20250219,191300,3436625050,46700,46700,46700,46700,0
20250219,191200,3436625050,46700,46700,46700,46700,0
20250219,191100,3436625050,46700,46700,46700,46700,0
20250219,191000,3436625050,46700,46700,46700,46700,0
20250219,190900,3436625050,46700,46700,46700,46700,0
20250219,190800,3436625050,46700,46700,46700,46700,0
20250219,190700,3436625050,46700,46700,46700,46700,0
20250219,190600,3436625050,46700,46700,46700,46700,0
20250219,190500,3436625050,46700,46700,46700,46700,0
20250219,190400,3436625050,46700,46700,46700,46700,0
20250219,190300,3436625050,46700,46700,46700,46700,0
20250219,190200,3436625050,46700,46700,46700,46700,0
20250219,190100,3436625050,46700,46700,46700,46700,3376
20250219,190000,3436625050,46700,46700,46700,46700,0
20250219,185900,3436625050,46700,46700,46700,46700,0
20250219,185800,3436625050,46700,46700,46700,46700,0
20250219,185700,3436625050,46700,46700,46700,46700,0
20250219,185600,3436625050,46700,46700,46700,46700,0
20250219,185500,3436625050,46700,46700,46700,46700,0
20250219,185400,3436625050,46700,46700,46700,46700,0
20250219,185300,3436625050,46700,46700,46700,46700,0
20250219,185200,3436625050,46700,46700,46700,46700,0
20250219,185100,3436625050,46700,46700,46700,46700,0
20250219,185000,3436625050,46700,46700,46700,46700,0
20250219,184900,3436625050,46700,46700,46700,46700,0
20250219,184800,3436625050,46700,46700,46700,46700,0
20250219,184700,3436625050,46700,46700,46700,46700,0
20250219,184600,3436625050,46700,46700,46700,46700,0
20250219,184500,3436625050,46700,46700,46700,46700,0
20250219,184400,3436625050,46700,46700,46700,46700,0
20250219,184300,3436625050,46700,46700,46700,46700,0
20250219,184200,3436625050,46700,46700,46700,46700,0
20250219,184100,3436625050,46700,46700,46700,46700,0
20250219,184000,3436625050,46700,46700,46700,46700,0
20250219,183900,3436625050,46700,46700,46700,46700,0
20250219,183800,3436625050,46700,46700,46700,46700,0
20250219,183700,3436625050,46700,46700,46700,46700,0
20250219,183600,3436625050,46700,46700,46700,46700,0
20250219,183500,3436625050,46700,46700,46700,46700,0
20250219,183400,3436625050,46700,46700,46700,46700,0
20250219,183300,3436625050,46700,46700,46700,46700,0
20250219,183200,3436625050,46700,46700,46700,46700,0
20250219,183100,3436625050,46700,46700,46700,46700,3376
20250219,183000,3436625050,46700,46700,46700,46700,0
20250219,182900,3436625050,46700,46700,46700,46700,0
20250219,182800,3436625050,46700,46700,46700,46700,0
20250219,182700,3436625050,46700,46700,46700,46700,0
20250219,182600,3436625050,46700,46700,46700,46700,0
20250219,182500,3436625050,46700,46700,46700,46700,0
20250219,182400,3436625050,46700,46700,46700,46700,0
20250219,182300,3436625050,46700,46700,46700,46700,0
20250219,182200,3436625050,46700,46700,46700,46700,0
20250219,182100,3436625050,46700,46700,46700,46700,0
20250219,182000,3436625050,46700,46700,46700,46700,0
20250219,181900,3436625050,46700,46700,46700,46700,0
20250219,181800,3436625050,46700,46700,46700,46700,0
20250219,181700,3436625050,46700,46700,46700,46700,0
20250219,181600,3436625050,46700,46700,46700,46700,0
20250219,181500,3436625050,46700,46700,46700,46700,0
20250219,181400,3436625050,46700,46700,46700,46700,0
20250219,181300,3436625050,46700,46700,46700,46700,0
20250219,181200,3436625050,46700,46700,46700,46700,0
20250219,181100,3436625050,46700,46700,46700,46700,0
20250219,181000,3436625050,46700,46700,46700,46700,0
20250219,180900,3436625050,46700,46700,46700,46700,0
20250219,180800,3436625050,46700,46700,46700,46700,0
20250219,180700,3436625050,46700,46700,46700,46700,0
20250219,180600,3436625050,46700,46700,46700,46700,0
20250219,180500,3436625050,46700,46700,46700,46700,0
20250219,180400,3436625050,46700,46700,46700,46700,0
20250219,180300,3436625050,46700,46700,46700,46700,0
20250219,180200,3436625050,46700,46700,46700,46700,0
20250219,180100,3436625050,46700,46700,46700,46700,3376
20250219,180000,3436625050,46700,46700,46700,46700,0
20250219,175900,3436625050,46700,46700,46700,46700,0
20250219,175800,3436625050,46700,46700,46700,46700,0
20250219,175700,3436625050,46700,46700,46700,46700,0
20250219,175600,3436625050,46700,46700,46700,46700,0
20250219,175500,3436625050,46700,46700,46700,46700,0
20250219,175400,3436625050,46700,46700,46700,46700,0
20250219,175300,3436625050,46700,46700,46700,46700,0
20250219,175200,3436625050,46700,46700,46700,46700,0
20250219,175100,3436625050,46700,46700,46700,46700,0
20250219,175000,3436625050,46700,46700,46700,46700,0
20250219,174900,3436625050,46700,46700,46700,46700,0
20250219,174800,3436625050,46700,46700,46700,46700,0
20250219,174700,3436625050,46700,46700,46700,46700,0
20250219,174600,3436625050,46700,46700,46700,46700,0
20250219,174500,3436625050,46700,46700,46700,46700,0
20250219,174400,3436625050,46700,46700,46700,46700,0
20250219,174300,3436625050,46700,46700,46700,46700,0
20250219,174200,3436625050,46700,46700,46700,46700,0
20250219,174100,3436625050,46700,46700,46700,46700,0
20250219,174000,3436625050,46700,46700,46700,46700,0
20250219,173900,3436625050,46700,46700,46700,46700,0
20250219,173800,3436625050,46700,46700,46700,46700,0
20250219,173700,3436625050,46700,46700,46700,46700,0
20250219,173600,3436625050,46700,46700,46700,46700,0
20250219,173500,3436625050,46700,46700,46700,46700,0
20250219,173400,3436625050,46700,46700,46700,46700,0
20250219,173300,3436625050,46700,46700,46700,46700,0
20250219,173200,3436625050,46700,46700,46700,46700,0
20250219,173100,3436625050,46700,46700,46700,46700,3376
20250219,173000,3436625050,46700,46700,46700,46700,0
20250219,172900,3436625050,46700,46700,46700,46700,0
20250219,172800,3436625050,46700,46700,46700,46700,0
20250219,172700,3436625050,46700,46700,46700,46700,0
20250219,172600,3436625050,46700,46700,46700,46700,0
20250219,172500,3436625050,46700,46700,46700,46700,0
20250219,172400,3436625050,46700,46700,46700,46700,0
20250219,172300,3436625050,46700,46700,46700,46700,0
20250219,172200,3436625050,46700,46700,46700,46700,0
20250219,172100,3436625050,46700,46700,46700,46700,0
20250219,172000,3436625050,46700,46700,46700,46700,0
20250219,171900,3436625050,46700,46700,46700,46700,0
20250219,171800,3436625050,46700,46700,46700,46700,0
20250219,171700,3436625050,46700,46700,46700,46700,0
20250219,171600,3436625050,46700,46700,46700,46700,0
20250219,171500,3436625050,46700,46700,46700,46700,0
20250219,171400,3436625050,46700,46700,46700,46700,0
20250219,171300,3436625050,46700,46700,46700,46700,0
20250219,171200,3436625050,46700,46700,46700,46700,0
20250219,171100,3436625050,46700,46700,46700,46700,0
20250219,171000,3436625050,46700,46700,46700,46700,0
20250219,170900,3436625050,46700,46700,46700,46700,0
20250219,170800,3436625050,46700,46700,46700,46700,0
20250219,170700,3436625050,46700,46700,46700,46700,0
20250219,170600,3436625050,46700,46700,46700,46700,0
20250219,170500,3436625050,46700,46700,46700,46700,0
20250219,170400,3436625050,46700,46700,46700,46700,0
20250219,170300,3436625050,46700,46700,46700,46700,0
20250219,170200,3436625050,46700,46700,46700,46700,0
20250219,170100,3436625050,46700,46700,46700,46700,3376
20250219,170000,3436625050,46700,46700,46700,46700,0
20250219,165900,3436625050,46700,46700,46700,46700,0
20250219,165800,3436625050,46700,46700,46700,46700,0
20250219,165700,3436625050,46700,46700,46700,46700,0
20250219,165600,3436625050,46700,46700,46700,46700,0
20250219,165500,3436625050,46700,46700,46700,46700,0
20250219,165400,3436625050,46700,46700,46700,46700,0
20250219,165300,3436625050,46700,46700,46700,46700,0
20250219,165200,3436625050,46700,46700,46700,46700,0
20250219,165100,3436625050,46700,46700,46700,46700,0
20250219,165000,3436625050,46700,46700,46700,46700,0
20250219,164900,3436625050,46700,46700,46700,46700,0
20250219,164800,3436625050,46700,46700,46700,46700,0
20250219,164700,3436625050,46700,46700,46700,46700,0
20250219,164600,3436625050,46700,46700,46700,46700,0
20250219,164500,3436625050,46700,46700,46700,46700,0
20250219,164400,3436625050,46700,46700,46700,46700,0
20250219,164300,3436625050,46700,46700,46700,46700,0
20250219,164200,3436625050,46700,46700,46700,46700,0
20250219,164100,3436625050,46700,46700,46700,46700,0
20250219,164000,3436625050,46700,46700,46700,46700,0
20250219,163900,3436625050,46700,46700,46700,46700,0
20250219,163800,3436625050,46700,46700,46700,46700,0
20250219,163700,3436625050,46700,46700,46700,46700,0
20250219,163600,3436625050,46700,46700,46700,46700,0
20250219,163500,3436625050,46700,46700,46700,46700,0
20250219,163400,3436625050,46700,46700,46700,46700,0
20250219,163300,3436625050,46700,46700,46700,46700,0
20250219,163200,3436625050,46700,46700,46700,46700,0
20250219,163100,3436625050,46700,46700,46700,46700,3376
20250219,163000,3436625050,46700,46700,46700,46700,0
20250219,162900,3436625050,46700,46700,46700,46700,0
20250219,162800,3436625050,46700,46700,46700,46700,0
20250219,162700,3436625050,46700,46700,46700,46700,0
20250219,162600,3436625050,46700,46700,46700,46700,0
20250219,162500,3436625050,46700,46700,46700,46700,0
20250219,162400,3436625050,46700,46700,46700,46700,0
20250219,162300,3436625050,46700,46700,46700,46700,0
20250219,162200,3436625050,46700,46700,46700,46700,0
20250219,162100,3436625050,46700,46700,46700,46700,0
20250219,162000,3436625050,46700,46700,46700,46700,0
20250219,161900,3436625050,46700,46700,46700,46700,0
20250219,161800,3436625050,46700,46700,46700,46700,0
20250219,161700,3436625050,46700,46700,46700,46700,0
20250219,161600,3436625050,46700,46700,46700,46700,0
20250219,161500,3436625050,46700,46700,46700,46700,0
20250219,161400,3436625050,46700,46700,46700,46700,0
20250219,161300,3436625050,46700,46700,46700,46700,0
20250219,161200,3436625050,46700,46700,46700,46700,0
20250219,161100,3436625050,46700,46700,46700,46700,0
20250219,161000,3436625050,46700,46700,46700,46700,0
20250219,160900,3436625050,46700,46700,46700,46700,0
20250219,160800,3436625050,46700,46700,46700,46700,0
20250219,160700,3436625050,46700,46700,46700,46700,0
20250219,160600,3436625050,46700,46700,46700,46700,0
20250219,160500,3436625050,46700,46700,46700,46700,0
20250219,160400,3436625050,46700,46700,46700,46700,0
20250219,160300,3436625050,46700,46700,46700,46700,0
20250219,160200,3436625050,46700,46700,46700,46700,0
20250219,160100,3436625050,46700,46700,46700,46700,3376
20250219,160000,3436625050,46700,46700,46700,46700,0
20250219,155900,3436625050,46700,46700,46700,46700,0
20250219,155800,3436625050,46700,46700,46700,46700,0
20250219,155700,3436625050,46700,46700,46700,46700,0
20250219,155600,3436625050,46700,46700,46700,46700,0
20250219,155500,3436625050,46700,46700,46700,46700,0
20250219,155400,3436625050,46700,46700,46700,46700,0
20250219,155300,3436625050,46700,46700,46700,46700,0
20250219,155200,3436625050,46700,46700,46700,46700,0
20250219,155100,3436625050,46700,46700,46700,46700,0
20250219,155000,3436625050,46700,46700,46700,46700,0
20250219,154900,3436625050,46700,46700,46700,46700,0
20250219,154800,3436625050,46700,46700,46700,46700,0
20250219,154700,3436625050,46700,46700,46700,46700,0
20250219,154600,3436625050,46700,46700,46700,46700,0
20250219,154500,3436625050,46700,46700,46700,46700,0
20250219,154400,3436625050,46700,46700,46700,46700,0
20250219,154300,3436625050,46700,46700,46700,46700,0
20250219,154200,3436625050,46700,46700,46700,46700,0
20250219,154100,3436625050,46700,46700,46700,46700,0
20250219,154000,3436625050,46700,46700,46700,46700,0
20250219,153900,3436625050,46700,46700,46700,46700,0
20250219,153800,3436625050,46700,46700,46700,46700,0
20250219,153700,3436625050,46700,46700,46700,46700,0
20250219,153600,3436625050,46700,46700,46700,46700,0
20250219,153500,3436625050,46700,46700,46700,46700,0
20250219,153400,3436625050,46700,46700,46700,46700,0
20250219,153300,3436625050,46700,46700,46700,46700,0
20250219,153200,3436625050,46700,46700,46700,46700,0
20250219,153100,3436625050,46700,46700,46700,46700,3376
20250219,153000,3436625050,46700,46700,46700,46700,3376
20250219,152900,3278965850,46850,46850,46850,46850,0
20250219,152800,3278965850,46850,46850,46850,46850,0
20250219,152700,3278965850,46850,46850,46850,46850,0
20250219,152600,3278965850,46850,46850,46850,46850,0
20250219,152500,3278965850,46850,46850,46850,46850,0
20250219,152400,3278965850,46850,46850,46850,46850,0
20250219,152300,3278965850,46850,46850,46850,46850,0
20250219,152200,3278965850,46850,46850,46850,46850,0
20250219,152100,3278965850,46850,46850,46850,46850,0
20250219,152000,3278965850,46850,46850,46850,46850,0
20250219,151900,3278965850,46850,46950,46950,46800,370
20250219,151800,3261627750,46900,46900,46900,46900,224
20250219,151700,3251122150,46900,46850,46900,46850,280
20250219,151600,3237991950,46900,46850,46900,46850,44
20250219,151500,3235928650,46850,46900,46900,46850,23
20250219,151400,3234850250,46900,46900,46950,46850,252
20250219,151300,3223029650,46950,46900,46950,46900,292
20250219,151200,3209321000,46900,46900,46950,46900,41
20250219,151100,3207396850,46950,46950,46950,46900,92
20250219,151000,3203078700,46950,46950,46950,46900,38
20250219,150900,3201295450,46900,46950,46950,46900,55
20250219,150800,3198714050,46900,46950,46950,46900,293
20250219,150700,3184958000,46900,46900,46950,46900,67
20250219,150600,3181813700,46900,46950,46950,46850,46
20250219,150500,3179655700,46950,46900,46950,46850,101
20250219,150400,3174918550,46850,46900,46900,46850,208
20250219,150300,3165164700,46850,46850,46900,46850,31
20250219,150200,3163711100,46850,46900,46900,46850,34
20250219,150100,3162116800,46900,46900,46900,46850,44
20250219,150000,3160053450,46850,46850,46900,46850,35
20250219,145900,3158412450,46850,46900,46900,46850,51
20250219,145800,3156021900,46850,46850,46900,46850,72
20250219,145700,3152645450,46900,46900,46900,46850,151
20250219,145600,3145564200,46900,46850,46900,46800,357
20250219,145500,3128838050,46850,46850,46900,46800,93
20250219,145400,3124480250,46900,46850,46900,46850,26
20250219,145300,3123261200,46900,46900,46900,46850,94
20250219,145200,3118854950,46900,46900,46900,46850,229
20250219,145100,3108115000,46850,46900,46900,46850,41
20250219,145000,3106193000,46900,46950,46950,46850,121
20250219,144900,3100518850,47000,46950,47000,46900,89
20250219,144800,3096340850,47000,46950,47000,46950,49
20250219,144700,3094038550,47000,46950,47000,46950,32
20250219,144600,3092534950,47000,47000,47000,46950,29
20250219,144500,3091172400,47000,46950,47000,46950,121
20250219,144400,3085489900,47000,46950,47000,46900,108
20250219,144300,3080415000,46950,46900,47000,46850,776
20250219,144200,3044003050,46850,46900,46900,46850,49
20250219,144100,3041706300,46900,46900,46900,46850,62
20250219,144000,3038799700,46850,46900,46900,46850,49
20250219,143900,3036501850,46850,46850,46900,46850,29
20250219,143800,3035142400,46850,46850,46900,46850,45
20250219,143700,3033033250,46900,46850,46900,46850,50
20250219,143600,3030688800,46850,46850,46900,46850,43
20250219,143500,3028673500,46900,46900,46900,46850,49
20250219,143400,3026376250,46850,46850,46900,46850,19
20250219,143300,3025485350,46850,46850,46900,46850,86
20250219,143200,3021455550,46900,46850,46900,46850,67
20250219,143100,3018314950,46850,46850,46900,46850,17
20250219,143000,3017517800,46900,46950,46950,46900,480
20250219,142900,2995004050,46900,46950,46950,46900,37
20250219,142800,2993266950,46950,46900,46950,46900,65
20250219,142700,2990217450,46950,46950,46950,46950,82
20250219,142600,2986367550,46950,46950,46950,46900,30
20250219,142500,2984959150,46950,46950,46950,46900,35
20250219,142400,2983315950,46950,46950,46950,46900,71
20250219,142300,2979982550,46950,46950,46950,46900,33
20250219,142200,2978433400,46950,46950,46950,46900,41
20250219,142100,2976508500,46950,46900,46950,46900,16
20250219,142000,2975757350,46950,46900,46950,46900,408
20250219,141900,2956611200,46900,46900,46900,46900,33
20250219,141800,2955063500,46900,46900,46900,46900,37
20250219,141700,2953328200,46900,46900,46900,46900,31
20250219,141600,2951874300,46900,46900,46900,46850,21
20250219,141500,2950889450,46900,46900,46900,46850,28
20250219,141400,2949576750,46850,46900,46900,46850,70
20250219,141300,2946295600,46850,46850,46900,46850,410
20250219,141200,2927082100,46850,46850,46900,46850,156
20250219,141100,2919773350,46900,46900,46900,46850,95
20250219,141000,2915321050,46850,46850,46900,46850,20
20250219,140900,2914383350,46900,46900,46900,46850,36
20250219,140800,2912695150,46850,46850,46900,46850,88
20250219,140700,2908569400,46900,46850,46900,46850,19
20250219,140600,2907678500,46850,46900,46900,46850,48
20250219,140500,2905428100,46900,46900,46900,46850,87
20250219,140400,2901349200,46900,46900,46950,46900,84
20250219,140300,2897409550,46850,46900,46950,46850,228
20250219,140200,2886726100,46900,46900,46900,46850,239
20250219,140100,2875521200,46900,46900,46950,46900,47
20250219,140000,2873316200,46900,46900,46950,46900,118
20250219,135900,2867781950,46900,46900,46900,46850,20
20250219,135800,2866844000,46900,46900,46900,46900,32
20250219,135700,2865343200,46900,46900,46900,46900,29
20250219,135600,2863983100,46900,46950,46950,46850,61
20250219,135500,2861122800,46950,46900,46950,46850,180
20250219,135400,2852681800,46850,46850,46850,46850,119
20250219,135300,2847106650,46800,46850,46850,46800,40
20250219,135200,2845232800,46850,46850,46850,46850,17
20250219,135100,2844436350,46850,46850,46850,46800,21
20250219,135000,2843452550,46850,46850,46850,46800,67
20250219,134900,2840315350,46850,46850,46850,46850,15
20250219,134800,2839612600,46850,46850,46850,46850,36
20250219,134700,2837926000,46850,46850,46850,46800,70
20250219,134600,2834646550,46900,46900,46900,46850,19
20250219,134500,2833755500,46900,46850,46900,46850,36
20250219,134400,2832067200,46850,46900,46900,46800,597
20250219,134300,2804110950,46900,46900,46900,46850,57
20250219,134200,2801437900,46900,46900,46900,46900,29
20250219,134100,2800077800,46900,46900,46900,46900,28
20250219,134000,2798764600,46900,46900,46900,46850,135
20250219,133900,2792433150,46900,46900,46900,46900,27
20250219,133800,2791166850,46850,46850,46900,46850,78
20250219,133700,2787511750,46850,46900,46900,46850,36
20250219,133600,2785823450,46900,46850,46900,46850,35
20250219,133500,2784182950,46900,46900,46900,46850,59
20250219,133400,2781416350,46900,46950,46950,46900,347
20250219,133300,2765141800,46950,46950,46950,46900,51
20250219,133200,2762749050,46950,46950,46950,46900,213
20250219,133100,2752751350,46950,46950,46950,46950,21
20250219,133000,2751765400,46950,46950,46950,46900,120
20250219,132900,2746135850,46950,46900,46950,46900,54
20250219,132800,2743602200,46950,46950,46950,46950,33
20250219,132700,2742052850,46900,46950,46950,46850,292
20250219,132600,2728355950,46950,46950,46950,46950,28
20250219,132500,2727041350,46950,46950,46950,46900,21
20250219,132400,2726055450,46950,46900,46950,46900,108
20250219,132300,2720989500,46900,46900,46900,46900,27
20250219,132200,2719723200,46900,46900,46900,46850,149
20250219,132100,2712741050,46900,46900,46900,46900,16
20250219,132000,2711990650,46850,46850,46900,46850,151
20250219,131900,2704915500,46850,46850,46900,46850,437
20250219,131800,2684440300,46900,46900,46900,46900,109
20250219,131700,2679328200,46900,46900,46900,46850,31
20250219,131600,2677874350,46900,46900,46900,46850,24
20250219,131500,2676749000,46850,46900,46900,46850,31
20250219,131400,2675295150,46900,46900,46900,46850,176
20250219,131300,2667048300,46900,46850,46900,46850,25
20250219,131200,2665876150,46900,46900,46900,46850,139
20250219,131100,2659358250,46950,46900,46950,46900,115
20250219,131000,2653962650,46950,46900,46950,46900,21
20250219,130900,2652976750,46950,46950,46950,46900,52
20250219,130800,2650535450,46950,46950,46950,46950,20
20250219,130700,2649596450,46950,46950,46950,46900,30
20250219,130600,2648188500,46950,46950,46950,46950,29
20250219,130500,2646826950,46900,46900,46900,46900,44
20250219,130400,2644763350,46900,46900,46900,46900,17
20250219,130300,2643966050,46900,46900,46900,46900,37
20250219,130200,2642230750,46850,46850,46900,46850,55
20250219,130100,2639653150,46900,46900,46900,46900,38
20250219,130000,2637870950,46900,46900,46900,46900,52
20250219,125900,2635432150,46900,46900,46900,46900,101
20250219,125800,2630695250,46900,46850,46900,46850,76
20250219,125700,2627133050,46900,46900,46900,46850,86
20250219,125600,2623102100,46900,46950,46950,46900,179
20250219,125500,2614700450,46950,46900,46950,46900,2
20250219,125400,2614606600,46900,46850,46900,46850,103
20250219,125300,2609776500,46900,46950,46950,46900,221
20250219,125200,2599409950,46900,46950,46950,46900,86
20250219,125100,2595375850,46900,46950,46950,46900,56
20250219,125000,2592748050,46950,46950,46950,46950,43
20250219,124900,2590729200,46950,46950,46950,46950,73
20250219,124800,2587301850,46950,46950,46950,46950,29
20250219,124700,2585940300,46950,47000,47000,46950,487
20250219,124600,2563073250,47000,47000,47000,46950,30
20250219,124500,2561663800,47000,47000,47050,47000,218
20250219,124400,2551417100,47050,47050,47100,47050,559
20250219,124300,2525115250,47100,47100,47100,47050,41
20250219,124200,2523184650,47050,47050,47100,47050,129
20250219,124100,2517114450,47100,47100,47100,47100,18
20250219,124000,2516266650,47100,47050,47100,47050,64
20250219,123900,2513253500,47100,47100,47100,47100,17
20250219,123800,2512452800,47100,47050,47100,47050,34
20250219,123700,2510851450,47100,47100,47100,47050,210
20250219,123600,2500969450,47050,47150,47150,47050,63
20250219,123500,2498001950,47150,47100,47150,47050,265
20250219,123400,2485523800,47100,47050,47100,47050,18
20250219,123300,2484676150,47100,47100,47100,47050,153
20250219,123200,2477470100,47100,47150,47150,47050,308
20250219,123100,2462967250,47150,47150,47150,47150,29
20250219,123000,2461599900,47150,47150,47150,47100,84
20250219,122900,2457640650,47150,47100,47150,47100,43
20250219,122800,2455615200,47100,47100,47100,47050,85
20250219,122700,2451614350,47150,47100,47150,47100,80
20250219,122600,2447844800,47100,47100,47150,47050,305
20250219,122500,2433480950,47150,47150,47150,47150,16
20250219,122400,2432726550,47150,47150,47150,47100,33
20250219,122300,2431170800,47150,47150,47150,47150,35
20250219,122200,2429520550,47050,47100,47100,47050,793
20250219,122100,2392171250,47100,47100,47100,47050,22
20250219,122000,2391135150,47100,47100,47100,47050,28
20250219,121900,2389816600,47100,47100,47100,47050,179
20250219,121800,2381391050,47100,47150,47150,47100,104
20250219,121700,2376491800,47100,47150,47150,47100,45
20250219,121600,2374370750,47100,47100,47150,47100,298
20250219,121500,2360334250,47150,47150,47150,47150,68
20250219,121400,2357128050,47100,47100,47150,47100,61
20250219,121300,2354253450,47100,47050,47100,47050,401
20250219,121200,2335366400,47050,47100,47100,47050,163
20250219,121100,2327694350,47100,47100,47100,47050,32
20250219,121000,2326187200,47100,47100,47100,47100,44
20250219,120900,2324114800,47100,47100,47100,47100,207
20250219,120800,2314365100,47100,47100,47100,47100,81
20250219,120700,2310550000,47050,47050,47050,47050,0
20250219,120600,2310550000,47050,47050,47100,46950,260
20250219,120500,2298328200,47100,47100,47100,47050,126
20250219,120400,2292393650,47100,47100,47100,47050,80
20250219,120300,2288625750,47150,47100,47150,47050,557
20250219,120200,2262390200,47100,47000,47100,46950,5617
20250219,120100,1998373250,46950,46900,47000,46900,3054
20250219,120000,1855050500,46850,46850,46900,46850,186
20250219,115900,1846327650,46900,46850,46900,46850,79
20250219,115800,1842623500,46900,46850,46900,46850,45
20250219,115700,1840513800,46850,46850,46900,46850,23
20250219,115600,1839435300,46900,46850,46900,46850,39
20250219,115500,1837607350,46900,46850,46900,46800,85
20250219,115400,1833625200,46850,46800,46850,46800,134
20250219,115300,1827347550,46850,46850,46850,46800,247
20250219,115200,1815776000,46850,46850,46900,46850,77
20250219,115100,1812167300,46850,46850,46900,46850,78
20250219,115000,1808511900,46900,46850,46900,46850,35
20250219,114900,1806870650,46850,46850,46900,46850,33
20250219,114800,1805323750,46850,46900,46900,46850,42
20250219,114700,1803354400,46900,46850,46900,46800,58
20250219,114600,1800636500,46850,46800,46850,46800,112
20250219,114500,1795390050,46850,46800,46850,46800,70
20250219,114400,1792112450,46800,46850,46850,46800,91
20250219,114300,1787849300,46850,46900,46900,46800,108
20250219,114200,1782788300,46850,46850,46900,46850,169
20250219,114100,1774870600,46850,46850,46900,46850,25
20250219,114000,1773698600,46850,46850,46900,46850,211
20250219,113900,1763812250,46800,46800,46850,46800,25
20250219,113800,1762641400,46850,46850,46850,46850,21
20250219,113700,1761657550,46850,46800,46850,46800,48
20250219,113600,1759409500,46800,46850,46850,46800,132
20250219,113500,1753225350,46900,46900,46900,46850,32
20250219,113400,1751724650,46850,46900,46900,46800,232
20250219,113300,1740855500,46850,46950,46950,46850,35
20250219,113200,1739214050,46950,46900,46950,46850,117
20250219,113100,1733726000,46950,46900,46950,46850,178
20250219,113000,1725378400,46900,46900,46950,46850,81
20250219,112900,1721579100,46850,46850,46900,46850,41
20250219,112800,1719656950,46850,46850,46900,46850,39
20250219,112700,1717829000,46850,46900,46900,46850,43
20250219,112600,1715812500,46900,46850,46900,46850,46
20250219,112500,1713655300,46850,46900,46950,46850,33
20250219,112400,1712107500,46900,46900,46900,46850,31
20250219,112300,1710653700,46850,46900,46950,46850,276
20250219,112200,1697711500,46900,46900,46900,46850,146
20250219,112100,1690869550,46850,46900,46950,46850,26
20250219,112000,1689649600,46900,46900,46950,46900,465
20250219,111900,1667835650,46850,46900,46900,46850,36
20250219,111800,1666147400,46850,46950,46950,46850,138
20250219,111700,1659673050,46950,46800,46950,46800,2887
20250219,111600,1524355350,46800,46750,46800,46750,432
20250219,111500,1504138750,46800,46750,46800,46750,160
20250219,111400,1496651050,46750,46750,46800,46750,52
20250219,111300,1494218550,46750,46800,46800,46750,21
20250219,111200,1493235950,46750,46700,46800,46700,1284
20250219,111100,1433243150,46700,46650,46700,46650,161
20250219,111000,1425731000,46700,46600,46700,46600,446
20250219,110900,1404925450,46650,46650,46650,46600,68
20250219,110800,1401754950,46600,46650,46650,46600,21
20250219,110700,1400775600,46600,46600,46650,46550,183
20250219,110600,1392243600,46600,46650,46650,46600,40
20250219,110500,1390378900,46600,46600,46650,46600,64
20250219,110400,1387395700,46600,46600,46600,46600,47
20250219,110300,1385205500,46650,46600,46650,46600,53
20250219,110200,1382734200,46650,46650,46650,46600,190
20250219,110100,1373872300,46650,46650,46650,46600,87
20250219,110000,1369814450,46600,46650,46700,46600,74
20250219,105900,1366363850,46650,46600,46650,46600,41
20250219,105800,1364452200,46650,46650,46700,46600,336
20250219,105700,1348778250,46650,46650,46700,46650,26
20250219,105600,1347564600,46700,46700,46700,46650,33
20250219,105500,1346023600,46700,46600,46700,46600,75
20250219,105400,1342525400,46650,46600,46700,46600,212
20250219,105300,1332637000,46600,46650,46650,46600,93
20250219,105200,1328300900,46650,46600,46700,46600,16
20250219,105100,1327554550,46550,46650,46700,46550,613
20250219,105000,1298971450,46650,46650,46700,46650,85
20250219,104900,1295004600,46650,46650,46650,46650,19
20250219,104800,1294118250,46650,46650,46700,46600,188
20250219,104700,1285350400,46600,46650,46650,46600,116
20250219,104600,1279939550,46650,46600,46700,46550,292
20250219,104500,1266316850,46650,46650,46700,46600,190
20250219,104400,1257454350,46650,46550,46650,46550,130
20250219,104300,1251394450,46550,46650,46650,46550,172
20250219,104200,1243382950,46600,46600,46650,46600,42
20250219,104100,1241424900,46600,46650,46650,46600,94
20250219,104000,1237040650,46650,46650,46700,46650,43
20250219,103900,1235033250,46650,46650,46700,46650,32
20250219,103800,1233539750,46650,46650,46700,46650,42
20250219,103700,1231579200,46650,46650,46650,46600,43
20250219,103600,1229573900,46650,46600,46650,46600,138
20250219,103500,1223139500,46650,46650,46650,46600,41
20250219,103400,1221227000,46600,46600,46650,46600,312
20250219,103300,1206687050,46600,46650,46700,46600,82
20250219,103200,1202862550,46650,46700,46700,46600,74
20250219,103100,1199410000,46650,46700,46700,46600,635
20250219,103000,1169788100,46650,46750,46750,46650,37
20250219,102900,1168059550,46700,46700,46800,46700,201
20250219,102800,1158668550,46650,46700,46700,46650,215
20250219,102700,1148629850,46700,46700,46750,46700,45
20250219,102600,1146526850,46750,46700,46750,46700,28
20250219,102500,1145217950,46750,46700,46750,46700,35
20250219,102400,1143582300,46750,46750,46800,46700,300
20250219,102300,1129561150,46700,46750,46750,46700,36
20250219,102200,1127878350,46750,46750,46750,46700,120
20250219,102100,1122268750,46700,46750,46750,46700,32
20250219,102000,1120773150,46750,46700,46750,46700,95
20250219,101900,1116333650,46750,46800,46800,46700,76
20250219,101800,1112780000,46750,46800,46850,46750,63
20250219,101700,1109831950,46700,46750,46800,46700,161
20250219,101600,1102305150,46700,46700,46850,46700,106
20250219,101500,1097349200,46700,46700,46750,46700,39
20250219,101400,1095526700,46700,46700,46750,46700,40
20250219,101300,1093657650,46650,46700,46750,46650,251
20250219,101200,1081934700,46700,46700,46750,46700,24
20250219,101100,1080813000,46750,46800,46800,46700,261
20250219,101000,1068610650,46850,46800,46850,46750,34
20250219,100900,1067018950,46850,46900,46900,46750,142
20250219,100800,1060372100,46850,46850,46900,46850,93
20250219,100700,1056014550,46800,46900,46900,46800,49
20250219,100600,1053717900,46900,46900,46950,46850,604
20250219,100500,1025383500,46850,46900,46900,46850,255
20250219,100400,1013424250,46900,46750,46900,46750,905
20250219,100300,971013500,46800,46800,46800,46750,114
20250219,100200,965680650,46800,46850,46850,46750,94
20250219,100100,961281900,46800,46850,46850,46800,111
20250219,100000,956084750,46850,46750,46850,46750,312
20250219,095900,941481100,46800,46700,46800,46600,469
20250219,095800,919570850,46650,46650,46650,46650,48
20250219,095700,917331650,46650,46600,46650,46600,46
20250219,095600,915186350,46650,46650,46700,46650,114
20250219,095500,909868000,46650,46650,46650,46650,67
20250219,095400,906742450,46650,46650,46650,46650,17
20250219,095300,905949400,46700,46700,46750,46550,143
20250219,095200,899281450,46650,46700,46700,46650,47
20250219,095100,897087050,46650,46700,46700,46600,176
20250219,095000,888884350,46650,46700,46750,46600,702
20250219,094900,856133450,46750,46700,46750,46700,66
20250219,094800,853050450,46750,46800,46800,46750,272
20250219,094700,840333700,46800,46800,46800,46800,241
20250219,094600,829054900,46800,46800,46800,46750,36
20250219,094500,827370850,46800,46750,46800,46750,103
20250219,094400,822551350,46800,46800,46800,46750,178
20250219,094300,814224300,46750,46750,46800,46700,215
20250219,094200,804173200,46750,46750,46750,46650,52
20250219,094100,801744900,46700,46650,46800,46650,371
20250219,094000,784412150,46700,46650,46700,46600,101
20250219,093900,779700750,46650,46700,46700,46650,219
20250219,093800,769482000,46700,46700,46750,46700,128
20250219,093700,763503600,46750,46800,46850,46700,394
20250219,093600,745080800,46800,46800,46850,46800,70
20250219,093500,741804000,46800,46750,46800,46750,131
20250219,093400,735673800,46750,46800,46850,46750,85
20250219,093300,731695450,46800,46750,46800,46750,308
20250219,093200,717286950,46750,46750,46800,46750,96
20250219,093100,712798150,46750,46750,46800,46700,371
20250219,093000,695462350,46800,46850,46850,46800,185
20250219,092900,686799400,46850,46900,46900,46850,259
20250219,092800,674657150,46900,46800,47000,46800,1182
20250219,092700,619198800,46800,46850,46950,46800,456
20250219,092600,597816400,46850,46600,46900,46600,2267
20250219,092500,491706150,46650,46500,46650,46500,1304
20250219,092400,430987800,46500,46500,46500,46500,264
20250219,092300,418711800,46500,46450,46550,46450,416
20250219,092200,399360750,46450,46500,46500,46450,101
20250219,092100,394664550,46500,46450,46500,46450,382
20250219,092000,376909150,46450,46400,46450,46400,606
20250219,091900,348763100,46400,46400,46400,46400,304
20250219,091800,334657500,46350,46300,46400,46300,101
20250219,091700,329972100,46300,46350,46400,46300,102
20250219,091600,325243800,46300,46250,46300,46200,468
20250219,091500,303582900,46250,46150,46250,46150,621
20250219,091400,274895150,46150,46050,46200,46050,762
20250219,091300,239747000,46100,46100,46100,46100,72
20250219,091200,236427800,46100,46100,46150,46100,133
20250219,091100,230294950,46100,46150,46200,46100,766
20250219,091000,194944400,46100,46100,46100,46100,68
20250219,090900,191809600,46050,46050,46100,46050,82
20250219,090800,188032550,46050,46000,46100,46000,432
20250219,090700,168138500,46000,45950,46000,45950,27
20250219,090600,166897750,45950,46000,46100,45950,351
20250219,090500,150737750,46000,46100,46100,46000,207
20250219,090400,141200200,46100,46050,46100,46050,51
20250219,090300,138849750,46100,46100,46100,46050,161
20250219,090200,131434000,46100,46100,46100,46100,43
20250219,090100,129451700,45900,45900,46050,45900,115
20250219,090000,124166900,45950,45750,45950,45750,2711