KissMeData/457190/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,215700,42735277350,50800,50800,50800,50800,13441
20250219,215600,42735277350,50800,50800,50800,50800,0
20250219,215500,42735277350,50800,50800,50800,50800,0
20250219,215400,42735277350,50800,50800,50800,50800,0
20250219,215300,42735277350,50800,50800,50800,50800,0
20250219,215200,42735277350,50800,50800,50800,50800,0
20250219,215100,42735277350,50800,50800,50800,50800,0
20250219,215000,42735277350,50800,50800,50800,50800,0
20250219,214900,42735277350,50800,50800,50800,50800,0
20250219,214800,42735277350,50800,50800,50800,50800,0
20250219,214700,42735277350,50800,50800,50800,50800,0
20250219,214600,42735277350,50800,50800,50800,50800,0
20250219,214500,42735277350,50800,50800,50800,50800,0
20250219,214400,42735277350,50800,50800,50800,50800,0
20250219,214300,42735277350,50800,50800,50800,50800,0
20250219,214200,42735277350,50800,50800,50800,50800,0
20250219,214100,42735277350,50800,50800,50800,50800,0
20250219,214000,42735277350,50800,50800,50800,50800,0
20250219,213900,42735277350,50800,50800,50800,50800,0
20250219,213800,42735277350,50800,50800,50800,50800,0
20250219,213700,42735277350,50800,50800,50800,50800,0
20250219,213600,42735277350,50800,50800,50800,50800,0
20250219,213500,42735277350,50800,50800,50800,50800,0
20250219,213400,42735277350,50800,50800,50800,50800,0
20250219,213300,42735277350,50800,50800,50800,50800,0
20250219,213200,42735277350,50800,50800,50800,50800,0
20250219,213100,42735277350,50800,50800,50800,50800,0
20250219,213000,42735277350,50800,50800,50800,50800,0
20250219,212900,42735277350,50800,50800,50800,50800,0
20250219,212800,42735277350,50800,50800,50800,50800,0
20250219,212700,42735277350,50800,50800,50800,50800,13441
20250219,212600,42735277350,50800,50800,50800,50800,0
20250219,212500,42735277350,50800,50800,50800,50800,0
20250219,212400,42735277350,50800,50800,50800,50800,0
20250219,212300,42735277350,50800,50800,50800,50800,0
20250219,212200,42735277350,50800,50800,50800,50800,0
20250219,212100,42735277350,50800,50800,50800,50800,0
20250219,212000,42735277350,50800,50800,50800,50800,0
20250219,211900,42735277350,50800,50800,50800,50800,0
20250219,211800,42735277350,50800,50800,50800,50800,0
20250219,211700,42735277350,50800,50800,50800,50800,0
20250219,211600,42735277350,50800,50800,50800,50800,0
20250219,211500,42735277350,50800,50800,50800,50800,0
20250219,211400,42735277350,50800,50800,50800,50800,0
20250219,211300,42735277350,50800,50800,50800,50800,0
20250219,211200,42735277350,50800,50800,50800,50800,0
20250219,211100,42735277350,50800,50800,50800,50800,0
20250219,211000,42735277350,50800,50800,50800,50800,0
20250219,210900,42735277350,50800,50800,50800,50800,0
20250219,210800,42735277350,50800,50800,50800,50800,0
20250219,210700,42735277350,50800,50800,50800,50800,0
20250219,210600,42735277350,50800,50800,50800,50800,0
20250219,210500,42735277350,50800,50800,50800,50800,0
20250219,210400,42735277350,50800,50800,50800,50800,0
20250219,210300,42735277350,50800,50800,50800,50800,0
20250219,210200,42735277350,50800,50800,50800,50800,0
20250219,210100,42735277350,50800,50800,50800,50800,0
20250219,210000,42735277350,50800,50800,50800,50800,0
20250219,205900,42735277350,50800,50800,50800,50800,0
20250219,205800,42735277350,50800,50800,50800,50800,0
20250219,205700,42735277350,50800,50800,50800,50800,13441
20250219,205600,42735277350,50800,50800,50800,50800,0
20250219,205500,42735277350,50800,50800,50800,50800,0
20250219,205400,42735277350,50800,50800,50800,50800,0
20250219,205300,42735277350,50800,50800,50800,50800,0
20250219,205200,42735277350,50800,50800,50800,50800,0
20250219,205100,42735277350,50800,50800,50800,50800,0
20250219,205000,42735277350,50800,50800,50800,50800,0
20250219,204900,42735277350,50800,50800,50800,50800,0
20250219,204800,42735277350,50800,50800,50800,50800,0
20250219,204700,42735277350,50800,50800,50800,50800,0
20250219,204600,42735277350,50800,50800,50800,50800,0
20250219,204500,42735277350,50800,50800,50800,50800,0
20250219,204400,42735277350,50800,50800,50800,50800,0
20250219,204300,42735277350,50800,50800,50800,50800,0
20250219,204200,42735277350,50800,50800,50800,50800,0
20250219,204100,42735277350,50800,50800,50800,50800,0
20250219,204000,42735277350,50800,50800,50800,50800,0
20250219,203900,42735277350,50800,50800,50800,50800,0
20250219,203800,42735277350,50800,50800,50800,50800,0
20250219,203700,42735277350,50800,50800,50800,50800,0
20250219,203600,42735277350,50800,50800,50800,50800,0
20250219,203500,42735277350,50800,50800,50800,50800,0
20250219,203400,42735277350,50800,50800,50800,50800,0
20250219,203300,42735277350,50800,50800,50800,50800,0
20250219,203200,42735277350,50800,50800,50800,50800,0
20250219,203100,42735277350,50800,50800,50800,50800,0
20250219,203000,42735277350,50800,50800,50800,50800,0
20250219,202900,42735277350,50800,50800,50800,50800,0
20250219,202800,42735277350,50800,50800,50800,50800,0
20250219,202700,42735277350,50800,50800,50800,50800,13441
20250219,202600,42735277350,50800,50800,50800,50800,0
20250219,202500,42735277350,50800,50800,50800,50800,0
20250219,202400,42735277350,50800,50800,50800,50800,0
20250219,202300,42735277350,50800,50800,50800,50800,0
20250219,202200,42735277350,50800,50800,50800,50800,0
20250219,202100,42735277350,50800,50800,50800,50800,0
20250219,202000,42735277350,50800,50800,50800,50800,0
20250219,201900,42735277350,50800,50800,50800,50800,0
20250219,201800,42735277350,50800,50800,50800,50800,0
20250219,201700,42735277350,50800,50800,50800,50800,0
20250219,201600,42735277350,50800,50800,50800,50800,0
20250219,201500,42735277350,50800,50800,50800,50800,0
20250219,201400,42735277350,50800,50800,50800,50800,0
20250219,201300,42735277350,50800,50800,50800,50800,0
20250219,201200,42735277350,50800,50800,50800,50800,0
20250219,201100,42735277350,50800,50800,50800,50800,0
20250219,201000,42735277350,50800,50800,50800,50800,0
20250219,200900,42735277350,50800,50800,50800,50800,0
20250219,200800,42735277350,50800,50800,50800,50800,0
20250219,200700,42735277350,50800,50800,50800,50800,0
20250219,200600,42735277350,50800,50800,50800,50800,0
20250219,200500,42735277350,50800,50800,50800,50800,0
20250219,200400,42735277350,50800,50800,50800,50800,0
20250219,200300,42735277350,50800,50800,50800,50800,0
20250219,200200,42735277350,50800,50800,50800,50800,0
20250219,200100,42735277350,50800,50800,50800,50800,0
20250219,200000,42735277350,50800,50800,50800,50800,0
20250219,195900,42735277350,50800,50800,50800,50800,0
20250219,195800,42735277350,50800,50800,50800,50800,0
20250219,195700,42735277350,50800,50800,50800,50800,13441
20250219,195600,42735277350,50800,50800,50800,50800,0
20250219,195500,42735277350,50800,50800,50800,50800,0
20250219,195400,42735277350,50800,50800,50800,50800,0
20250219,195300,42735277350,50800,50800,50800,50800,0
20250219,195200,42735277350,50800,50800,50800,50800,0
20250219,195100,42735277350,50800,50800,50800,50800,0
20250219,195000,42735277350,50800,50800,50800,50800,0
20250219,194900,42735277350,50800,50800,50800,50800,0
20250219,194800,42735277350,50800,50800,50800,50800,0
20250219,194700,42735277350,50800,50800,50800,50800,0
20250219,194600,42735277350,50800,50800,50800,50800,0
20250219,194500,42735277350,50800,50800,50800,50800,0
20250219,194400,42735277350,50800,50800,50800,50800,0
20250219,194300,42735277350,50800,50800,50800,50800,0
20250219,194200,42735277350,50800,50800,50800,50800,0
20250219,194100,42735277350,50800,50800,50800,50800,0
20250219,194000,42735277350,50800,50800,50800,50800,0
20250219,193900,42735277350,50800,50800,50800,50800,0
20250219,193800,42735277350,50800,50800,50800,50800,0
20250219,193700,42735277350,50800,50800,50800,50800,0
20250219,193600,42735277350,50800,50800,50800,50800,0
20250219,193500,42735277350,50800,50800,50800,50800,0
20250219,193400,42735277350,50800,50800,50800,50800,0
20250219,193300,42735277350,50800,50800,50800,50800,0
20250219,193200,42735277350,50800,50800,50800,50800,0
20250219,193100,42735277350,50800,50800,50800,50800,0
20250219,193000,42735277350,50800,50800,50800,50800,0
20250219,192900,42735277350,50800,50800,50800,50800,0
20250219,192800,42735277350,50800,50800,50800,50800,0
20250219,192700,42735277350,50800,50800,50800,50800,13441
20250219,192600,42735277350,50800,50800,50800,50800,0
20250219,192500,42735277350,50800,50800,50800,50800,0
20250219,192400,42735277350,50800,50800,50800,50800,0
20250219,192300,42735277350,50800,50800,50800,50800,0
20250219,192200,42735277350,50800,50800,50800,50800,0
20250219,192100,42735277350,50800,50800,50800,50800,0
20250219,192000,42735277350,50800,50800,50800,50800,0
20250219,191900,42735277350,50800,50800,50800,50800,0
20250219,191800,42735277350,50800,50800,50800,50800,0
20250219,191700,42735277350,50800,50800,50800,50800,0
20250219,191600,42735277350,50800,50800,50800,50800,0
20250219,191500,42735277350,50800,50800,50800,50800,0
20250219,191400,42735277350,50800,50800,50800,50800,0
20250219,191300,42735277350,50800,50800,50800,50800,0
20250219,191200,42735277350,50800,50800,50800,50800,0
20250219,191100,42735277350,50800,50800,50800,50800,0
20250219,191000,42735277350,50800,50800,50800,50800,0
20250219,190900,42735277350,50800,50800,50800,50800,0
20250219,190800,42735277350,50800,50800,50800,50800,0
20250219,190700,42735277350,50800,50800,50800,50800,0
20250219,190600,42735277350,50800,50800,50800,50800,0
20250219,190500,42735277350,50800,50800,50800,50800,0
20250219,190400,42735277350,50800,50800,50800,50800,0
20250219,190300,42735277350,50800,50800,50800,50800,0
20250219,190200,42735277350,50800,50800,50800,50800,0
20250219,190100,42735277350,50800,50800,50800,50800,0
20250219,190000,42735277350,50800,50800,50800,50800,0
20250219,185900,42735277350,50800,50800,50800,50800,0
20250219,185800,42735277350,50800,50800,50800,50800,0
20250219,185700,42735277350,50800,50800,50800,50800,13441
20250219,185600,42735277350,50800,50800,50800,50800,0
20250219,185500,42735277350,50800,50800,50800,50800,0
20250219,185400,42735277350,50800,50800,50800,50800,0
20250219,185300,42735277350,50800,50800,50800,50800,0
20250219,185200,42735277350,50800,50800,50800,50800,0
20250219,185100,42735277350,50800,50800,50800,50800,0
20250219,185000,42735277350,50800,50800,50800,50800,0
20250219,184900,42735277350,50800,50800,50800,50800,0
20250219,184800,42735277350,50800,50800,50800,50800,0
20250219,184700,42735277350,50800,50800,50800,50800,0
20250219,184600,42735277350,50800,50800,50800,50800,0
20250219,184500,42735277350,50800,50800,50800,50800,0
20250219,184400,42735277350,50800,50800,50800,50800,0
20250219,184300,42735277350,50800,50800,50800,50800,0
20250219,184200,42735277350,50800,50800,50800,50800,0
20250219,184100,42735277350,50800,50800,50800,50800,0
20250219,184000,42735277350,50800,50800,50800,50800,0
20250219,183900,42735277350,50800,50800,50800,50800,0
20250219,183800,42735277350,50800,50800,50800,50800,0
20250219,183700,42735277350,50800,50800,50800,50800,0
20250219,183600,42735277350,50800,50800,50800,50800,0
20250219,183500,42735277350,50800,50800,50800,50800,0
20250219,183400,42735277350,50800,50800,50800,50800,0
20250219,183300,42735277350,50800,50800,50800,50800,0
20250219,183200,42735277350,50800,50800,50800,50800,0
20250219,183100,42735277350,50800,50800,50800,50800,0
20250219,183000,42735277350,50800,50800,50800,50800,0
20250219,182900,42735277350,50800,50800,50800,50800,0
20250219,182800,42735277350,50800,50800,50800,50800,0
20250219,182700,42735277350,50800,50800,50800,50800,13441
20250219,182600,42735277350,50800,50800,50800,50800,0
20250219,182500,42735277350,50800,50800,50800,50800,0
20250219,182400,42735277350,50800,50800,50800,50800,0
20250219,182300,42735277350,50800,50800,50800,50800,0
20250219,182200,42735277350,50800,50800,50800,50800,0
20250219,182100,42735277350,50800,50800,50800,50800,0
20250219,182000,42735277350,50800,50800,50800,50800,0
20250219,181900,42735277350,50800,50800,50800,50800,0
20250219,181800,42735277350,50800,50800,50800,50800,0
20250219,181700,42735277350,50800,50800,50800,50800,0
20250219,181600,42735277350,50800,50800,50800,50800,0
20250219,181500,42735277350,50800,50800,50800,50800,0
20250219,181400,42735277350,50800,50800,50800,50800,0
20250219,181300,42735277350,50800,50800,50800,50800,0
20250219,181200,42735277350,50800,50800,50800,50800,0
20250219,181100,42735277350,50800,50800,50800,50800,0
20250219,181000,42735277350,50800,50800,50800,50800,0
20250219,180900,42735277350,50800,50800,50800,50800,0
20250219,180800,42735277350,50800,50800,50800,50800,0
20250219,180700,42735277350,50800,50800,50800,50800,0
20250219,180600,42735277350,50800,50800,50800,50800,0
20250219,180500,42735277350,50800,50800,50800,50800,0
20250219,180400,42735277350,50800,50800,50800,50800,0
20250219,180300,42735277350,50800,50800,50800,50800,0
20250219,180200,42735277350,50800,50800,50800,50800,0
20250219,180100,42735277350,50800,50800,50800,50800,0
20250219,180000,42735277350,50800,50800,50800,50800,0
20250219,175900,42735277350,50800,50800,50800,50800,0
20250219,175800,42735277350,50800,50800,50800,50800,0
20250219,175700,42735277350,50800,50800,50800,50800,13441
20250219,175600,42735277350,50800,50800,50800,50800,0
20250219,175500,42735277350,50800,50800,50800,50800,0
20250219,175400,42735277350,50800,50800,50800,50800,0
20250219,175300,42735277350,50800,50800,50800,50800,0
20250219,175200,42735277350,50800,50800,50800,50800,0
20250219,175100,42735277350,50800,50800,50800,50800,0
20250219,175000,42735277350,50800,50800,50800,50800,0
20250219,174900,42735277350,50800,50800,50800,50800,0
20250219,174800,42735277350,50800,50800,50800,50800,0
20250219,174700,42735277350,50800,50800,50800,50800,0
20250219,174600,42735277350,50800,50800,50800,50800,0
20250219,174500,42735277350,50800,50800,50800,50800,0
20250219,174400,42735277350,50800,50800,50800,50800,0
20250219,174300,42735277350,50800,50800,50800,50800,0
20250219,174200,42735277350,50800,50800,50800,50800,0
20250219,174100,42735277350,50800,50800,50800,50800,0
20250219,174000,42735277350,50800,50800,50800,50800,0
20250219,173900,42735277350,50800,50800,50800,50800,0
20250219,173800,42735277350,50800,50800,50800,50800,0
20250219,173700,42735277350,50800,50800,50800,50800,0
20250219,173600,42735277350,50800,50800,50800,50800,0
20250219,173500,42735277350,50800,50800,50800,50800,0
20250219,173400,42735277350,50800,50800,50800,50800,0
20250219,173300,42735277350,50800,50800,50800,50800,0
20250219,173200,42735277350,50800,50800,50800,50800,0
20250219,173100,42735277350,50800,50800,50800,50800,0
20250219,173000,42735277350,50800,50800,50800,50800,0
20250219,172900,42735277350,50800,50800,50800,50800,0
20250219,172800,42735277350,50800,50800,50800,50800,0
20250219,172700,42735277350,50800,50800,50800,50800,13441
20250219,172600,42735277350,50800,50800,50800,50800,0
20250219,172500,42735277350,50800,50800,50800,50800,0
20250219,172400,42735277350,50800,50800,50800,50800,0
20250219,172300,42735277350,50800,50800,50800,50800,0
20250219,172200,42735277350,50800,50800,50800,50800,0
20250219,172100,42735277350,50800,50800,50800,50800,0
20250219,172000,42735277350,50800,50800,50800,50800,0
20250219,171900,42735277350,50800,50800,50800,50800,0
20250219,171800,42735277350,50800,50800,50800,50800,0
20250219,171700,42735277350,50800,50800,50800,50800,0
20250219,171600,42735277350,50800,50800,50800,50800,0
20250219,171500,42735277350,50800,50800,50800,50800,0
20250219,171400,42735277350,50800,50800,50800,50800,0
20250219,171300,42735277350,50800,50800,50800,50800,0
20250219,171200,42735277350,50800,50800,50800,50800,0
20250219,171100,42735277350,50800,50800,50800,50800,0
20250219,171000,42735277350,50800,50800,50800,50800,0
20250219,170900,42735277350,50800,50800,50800,50800,0
20250219,170800,42735277350,50800,50800,50800,50800,0
20250219,170700,42735277350,50800,50800,50800,50800,0
20250219,170600,42735277350,50800,50800,50800,50800,0
20250219,170500,42735277350,50800,50800,50800,50800,0
20250219,170400,42735277350,50800,50800,50800,50800,0
20250219,170300,42735277350,50800,50800,50800,50800,0
20250219,170200,42735277350,50800,50800,50800,50800,0
20250219,170100,42735277350,50800,50800,50800,50800,0
20250219,170000,42735277350,50800,50800,50800,50800,0
20250219,165900,42735277350,50800,50800,50800,50800,0
20250219,165800,42735277350,50800,50800,50800,50800,0
20250219,165700,42735277350,50800,50800,50800,50800,13441
20250219,165600,42735277350,50800,50800,50800,50800,0
20250219,165500,42735277350,50800,50800,50800,50800,0
20250219,165400,42735277350,50800,50800,50800,50800,0
20250219,165300,42735277350,50800,50800,50800,50800,0
20250219,165200,42735277350,50800,50800,50800,50800,0
20250219,165100,42735277350,50800,50800,50800,50800,0
20250219,165000,42735277350,50800,50800,50800,50800,0
20250219,164900,42735277350,50800,50800,50800,50800,0
20250219,164800,42735277350,50800,50800,50800,50800,0
20250219,164700,42735277350,50800,50800,50800,50800,0
20250219,164600,42735277350,50800,50800,50800,50800,0
20250219,164500,42735277350,50800,50800,50800,50800,0
20250219,164400,42735277350,50800,50800,50800,50800,0
20250219,164300,42735277350,50800,50800,50800,50800,0
20250219,164200,42735277350,50800,50800,50800,50800,0
20250219,164100,42735277350,50800,50800,50800,50800,0
20250219,164000,42735277350,50800,50800,50800,50800,0
20250219,163900,42735277350,50800,50800,50800,50800,0
20250219,163800,42735277350,50800,50800,50800,50800,0
20250219,163700,42735277350,50800,50800,50800,50800,0
20250219,163600,42735277350,50800,50800,50800,50800,0
20250219,163500,42735277350,50800,50800,50800,50800,0
20250219,163400,42735277350,50800,50800,50800,50800,0
20250219,163300,42735277350,50800,50800,50800,50800,0
20250219,163200,42735277350,50800,50800,50800,50800,0
20250219,163100,42735277350,50800,50800,50800,50800,0
20250219,163000,42735277350,50800,50800,50800,50800,0
20250219,162900,42735277350,50800,50800,50800,50800,0
20250219,162800,42735277350,50800,50800,50800,50800,0
20250219,162700,42735277350,50800,50800,50800,50800,13441
20250219,162600,42735277350,50800,50800,50800,50800,0
20250219,162500,42735277350,50800,50800,50800,50800,0
20250219,162400,42735277350,50800,50800,50800,50800,0
20250219,162300,42735277350,50800,50800,50800,50800,0
20250219,162200,42735277350,50800,50800,50800,50800,0
20250219,162100,42735277350,50800,50800,50800,50800,0
20250219,162000,42735277350,50800,50800,50800,50800,0
20250219,161900,42735277350,50800,50800,50800,50800,0
20250219,161800,42735277350,50800,50800,50800,50800,0
20250219,161700,42735277350,50800,50800,50800,50800,0
20250219,161600,42735277350,50800,50800,50800,50800,0
20250219,161500,42735277350,50800,50800,50800,50800,0
20250219,161400,42735277350,50800,50800,50800,50800,0
20250219,161300,42735277350,50800,50800,50800,50800,0
20250219,161200,42735277350,50800,50800,50800,50800,0
20250219,161100,42735277350,50800,50800,50800,50800,0
20250219,161000,42735277350,50800,50800,50800,50800,0
20250219,160900,42735277350,50800,50800,50800,50800,0
20250219,160800,42735277350,50800,50800,50800,50800,0
20250219,160700,42735277350,50800,50800,50800,50800,0
20250219,160600,42735277350,50800,50800,50800,50800,0
20250219,160500,42735277350,50800,50800,50800,50800,0
20250219,160400,42735277350,50800,50800,50800,50800,0
20250219,160300,42735277350,50800,50800,50800,50800,0
20250219,160200,42735277350,50800,50800,50800,50800,0
20250219,160100,42735277350,50800,50800,50800,50800,0
20250219,160000,42735277350,50800,50800,50800,50800,0
20250219,155900,42735277350,50800,50800,50800,50800,0
20250219,155800,42735277350,50800,50800,50800,50800,0
20250219,155700,42735277350,50800,50800,50800,50800,13441
20250219,155600,42735277350,50800,50800,50800,50800,0
20250219,155500,42735277350,50800,50800,50800,50800,0
20250219,155400,42735277350,50800,50800,50800,50800,0
20250219,155300,42735277350,50800,50800,50800,50800,0
20250219,155200,42735277350,50800,50800,50800,50800,0
20250219,155100,42735277350,50800,50800,50800,50800,0
20250219,155000,42735277350,50800,50800,50800,50800,0
20250219,154900,42735277350,50800,50800,50800,50800,0
20250219,154800,42735277350,50800,50800,50800,50800,0
20250219,154700,42735277350,50800,50800,50800,50800,0
20250219,154600,42735277350,50800,50800,50800,50800,0
20250219,154500,42735277350,50800,50800,50800,50800,0
20250219,154400,42735277350,50800,50800,50800,50800,0
20250219,154300,42735277350,50800,50800,50800,50800,0
20250219,154200,42735277350,50800,50800,50800,50800,0
20250219,154100,42735277350,50800,50800,50800,50800,0
20250219,154000,42735277350,50800,50800,50800,50800,0
20250219,153900,42735277350,50800,50800,50800,50800,0
20250219,153800,42735277350,50800,50800,50800,50800,0
20250219,153700,42735277350,50800,50800,50800,50800,0
20250219,153600,42735277350,50800,50800,50800,50800,0
20250219,153500,42735277350,50800,50800,50800,50800,0
20250219,153400,42735277350,50800,50800,50800,50800,0
20250219,153300,42735277350,50800,50800,50800,50800,0
20250219,153200,42735277350,50800,50800,50800,50800,0
20250219,153100,42735277350,50800,50800,50800,50800,0
20250219,153000,42735277350,50800,50800,50800,50800,13441
20250219,152900,42052474550,50800,50800,50800,50800,0
20250219,152800,42052474550,50800,50800,50800,50800,0
20250219,152700,42052474550,50800,50800,50800,50800,0
20250219,152600,42052474550,50800,50800,50800,50800,0
20250219,152500,42052474550,50800,50800,50800,50800,0
20250219,152400,42052474550,50800,50800,50800,50800,0
20250219,152300,42052474550,50800,50800,50800,50800,0
20250219,152200,42052474550,50800,50800,50800,50800,0
20250219,152100,42052474550,50800,50800,50800,50800,0
20250219,152000,42052474550,50800,50800,50800,50800,0
20250219,151900,42052474550,50800,50700,50800,50700,3035
20250219,151800,41898363150,50800,50700,50800,50700,2074
20250219,151700,41793060350,50700,50700,50800,50700,2330
20250219,151600,41674726450,50800,50600,50800,50600,3636
20250219,151500,41490266950,50600,50600,50700,50600,420
20250219,151400,41468981350,50700,50700,50700,50600,475
20250219,151300,41444920750,50600,50600,50700,50600,692
20250219,151200,41409853950,50600,50700,50700,50600,1648
20250219,151100,41326302950,50700,50600,50700,50600,1701
20250219,151000,41240089850,50700,50600,50700,50600,620
20250219,150900,41208712050,50600,50600,50700,50600,1069
20250219,150800,41154579450,50600,50500,50600,50500,1764
20250219,150700,41065324650,50500,50300,50600,50300,1712
20250219,150600,40978886550,50300,50400,50500,50300,2620
20250219,150500,40846819150,50400,50500,50600,50400,2964
20250219,150400,40697150150,50500,50500,50600,50500,980
20250219,150300,40647599550,50500,50500,50600,50500,431
20250219,150200,40625813650,50500,50500,50600,50500,418
20250219,150100,40604699150,50600,50700,50700,50500,3863
20250219,150000,40409230250,50700,50700,50700,50600,958
20250219,145900,40360729950,50600,50700,50700,50600,587
20250219,145800,40331005250,50600,50600,50700,50600,1694
20250219,145700,40245240950,50700,50700,50700,50600,796
20250219,145600,40204890150,50600,50700,50700,50600,550
20250219,145500,40177024250,50700,50700,50700,50600,625
20250219,145400,40145353350,50700,50600,50700,50600,625
20250219,145300,40113674550,50600,50700,50700,50600,538
20250219,145200,40086403950,50600,50700,50700,50600,875
20250219,145100,40042089450,50700,50700,50700,50600,1125
20250219,145000,39985062150,50600,50600,50700,50600,805
20250219,144900,39944277950,50600,50700,50700,50600,664
20250219,144800,39910643250,50600,50600,50700,50600,758
20250219,144700,39872257250,50700,50800,50800,50700,3092
20250219,144600,39715436650,50800,50700,50800,50700,429
20250219,144500,39693657950,50800,50800,50800,50700,757
20250219,144400,39655228850,50800,50700,50800,50700,1114
20250219,144300,39598671550,50800,50800,50800,50700,1049
20250219,144200,39545434050,50700,50700,50800,50700,652
20250219,144100,39512352450,50700,50700,50800,50600,495
20250219,144000,39487229950,50600,50600,50700,50600,3150
20250219,143900,39327537650,50600,50600,50700,50500,2948
20250219,143800,39178361250,50500,50500,50600,50400,2614
20250219,143700,39046344950,50400,50500,50500,50400,1019
20250219,143600,38994889450,50500,50500,50500,50400,456
20250219,143500,38971870350,50400,50400,50500,50400,439
20250219,143400,38949705950,50400,50400,50500,50400,325
20250219,143300,38933299750,50400,50400,50500,50400,791
20250219,143200,38893402250,50300,50300,50400,50300,491
20250219,143100,38868658050,50300,50400,50400,50300,810
20250219,143000,38827867150,50300,50300,50400,50300,442
20250219,142900,38805607750,50300,50400,50400,50200,443
20250219,142800,38783295750,50400,50400,50500,50300,547
20250219,142700,38755737650,50400,50200,50400,50200,1076
20250219,142600,38701569350,50200,50200,50300,50200,866
20250219,142500,38658071750,50200,50400,50500,50200,1029
20250219,142400,38606296450,50400,50300,50500,50300,1965
20250219,142300,38507409350,50400,50500,50500,50300,1680
20250219,142200,38422700850,50500,50400,50500,50400,546
20250219,142100,38395151950,50400,50400,50500,50400,982
20250219,142000,38345616250,50400,50400,50500,50400,501
20250219,141900,38320330050,50400,50400,50500,50400,825
20250219,141800,38278723250,50400,50500,50500,50300,1288
20250219,141700,38213780350,50500,50400,50500,50400,705
20250219,141600,38178210150,50400,50400,50500,50300,1732
20250219,141500,38090846150,50300,50300,50400,50300,4628
20250219,141400,37857826750,50400,50400,50400,50300,338
20250219,141300,37840795750,50300,50300,50300,50200,1301
20250219,141200,37775380450,50300,50200,50300,50100,2263
20250219,141100,37661716050,50200,50300,50300,50200,950
20250219,141000,37613988050,50200,50300,50300,50200,800
20250219,140900,37573788250,50300,50300,50300,50200,515
20250219,140800,37547888050,50200,50200,50300,50100,1051
20250219,140700,37495125550,50200,50300,50300,50100,1704
20250219,140600,37409616550,50300,50300,50300,50200,764
20250219,140500,37371200050,50300,50300,50300,50200,884
20250219,140400,37326751950,50300,50200,50300,50200,553
20250219,140300,37298987950,50200,50200,50300,50200,474
20250219,140200,37275190950,50200,50200,50400,50100,1339
20250219,140100,37207959950,50200,50400,50400,50200,508
20250219,140000,37182421350,50400,50300,50400,50200,840
20250219,135900,37140169050,50300,50300,50300,50200,282
20250219,135800,37126003950,50300,50200,50400,50200,498
20250219,135700,37100987650,50200,50200,50400,50200,617
20250219,135600,37069958150,50200,50300,50300,50200,493
20250219,135500,37045167550,50400,50300,50400,50200,274
20250219,135400,37031379850,50400,50300,50400,50200,822
20250219,135300,36990046850,50300,50400,50400,50300,281
20250219,135200,36975907250,50400,50200,50400,50200,1284
20250219,135100,36911331250,50200,50100,50300,50100,1291
20250219,135000,36846526150,50100,50200,50200,50100,158
20250219,134900,36838606350,50100,50200,50200,50100,882
20250219,134800,36794409950,50200,50100,50200,50100,254
20250219,134700,36781672150,50100,50100,50200,50100,248
20250219,134600,36769242650,50100,50100,50200,50100,93
20250219,134500,36764581850,50100,50100,50200,50100,103
20250219,134400,36759415950,50100,50100,50200,50100,162
20250219,134300,36751292350,50100,50200,50200,50100,311
20250219,134200,36735708550,50200,50100,50200,50100,302
20250219,134100,36720567950,50100,50200,50200,50100,211
20250219,134000,36709996750,50100,50100,50200,50000,561
20250219,133900,36681894850,50100,50100,50300,50100,161
20250219,133800,36673819150,50200,50200,50200,50100,634
20250219,133700,36642006950,50200,50200,50200,50100,619
20250219,133600,36610977250,50100,50200,50300,50100,2097
20250219,133500,36505730650,50200,50200,50300,50200,215
20250219,133400,36494926150,50300,50400,50400,50200,2298
20250219,133300,36379360950,50300,50300,50400,50300,1321
20250219,133200,36312866250,50300,50300,50400,50300,546
20250219,133100,36285401150,50300,50300,50400,50300,225
20250219,133000,36274081150,50400,50400,50400,50300,226
20250219,132900,36262699250,50300,50300,50400,50300,200
20250219,132800,36252638250,50300,50400,50400,50300,217
20250219,132700,36241722750,50400,50300,50400,50300,185
20250219,132600,36232415150,50300,50300,50400,50300,95
20250219,132500,36227636350,50300,50400,50400,50300,444
20250219,132400,36205301150,50400,50400,50400,50200,1547
20250219,132300,36127529350,50300,50400,50400,50300,820
20250219,132200,36086280550,50300,50300,50400,50300,333
20250219,132100,36069517150,50300,50400,50400,50300,247
20250219,132000,36057092050,50300,50300,50400,50300,254
20250219,131900,36044301150,50300,50300,50400,50300,115
20250219,131800,36038514850,50300,50400,50500,50300,379
20250219,131700,36019415550,50400,50300,50400,50200,425
20250219,131600,35998071950,50200,50500,50500,50200,2944
20250219,131500,35849900750,50500,50400,50500,50300,1135
20250219,131400,35792718450,50300,50300,50400,50200,1000
20250219,131300,35742463550,50300,50300,50400,50300,136
20250219,131200,35735618050,50300,50400,50400,50300,89
20250219,131100,35731141150,50400,50300,50400,50300,397
20250219,131000,35711135250,50400,50300,50400,50300,983
20250219,130900,35661661850,50300,50300,50400,50300,162
20250219,130800,35653510750,50300,50200,50300,50200,548
20250219,130700,35625967250,50200,50200,50300,50200,348
20250219,130600,35608471050,50300,50300,50400,50200,856
20250219,130500,35565431950,50300,50400,50400,50300,649
20250219,130400,35532775650,50400,50200,50500,50200,529
20250219,130300,35506095950,50200,50400,50500,50200,1176
20250219,130200,35446905350,50400,50400,50500,50400,893
20250219,130100,35401896250,50400,50400,50500,50400,206
20250219,130000,35391498850,50400,50400,50500,50400,79
20250219,125900,35387514050,50500,50500,50500,50400,698
20250219,125800,35352320550,50400,50400,50400,50400,103
20250219,125700,35347129350,50400,50300,50500,50300,856
20250219,125600,35304009350,50300,50300,50400,50300,247
20250219,125500,35291583150,50300,50300,50400,50300,154
20250219,125400,35283836550,50300,50300,50400,50300,305
20250219,125300,35268494850,50400,50400,50400,50300,700
20250219,125200,35233216750,50300,50300,50300,50200,707
20250219,125100,35197656150,50300,50400,50400,50300,305
20250219,125000,35182302950,50400,50200,50500,50200,1256
20250219,124900,35119030550,50200,50300,50400,50200,1027
20250219,124800,35067395050,50300,50400,50500,50300,750
20250219,124700,35029604250,50400,50400,50500,50300,1163
20250219,124600,34970945550,50400,50300,50400,50300,582
20250219,124500,34941670350,50300,50400,50500,50300,1449
20250219,124400,34868641650,50400,50400,50400,50300,342
20250219,124300,34851412550,50400,50400,50500,50300,555
20250219,124200,34823441650,50400,50500,50500,50400,390
20250219,124100,34803784050,50600,50400,50600,50400,636
20250219,124000,34771673250,50400,50400,50400,50300,300
20250219,123900,34756555550,50300,50400,50400,50300,616
20250219,123800,34725534550,50300,50400,50400,50300,402
20250219,123700,34705278550,50400,50400,50500,50300,1452
20250219,123600,34632181550,50300,50400,50500,50300,3174
20250219,123500,34472469750,50400,50500,50600,50400,3093
20250219,123400,34316254050,50500,50600,50700,50500,1455
20250219,123300,34242639650,50600,50600,50700,50600,343
20250219,123200,34225281350,50600,50600,50700,50600,529
20250219,123100,34198498150,50600,50700,50800,50600,2224
20250219,123000,34085704750,50700,50700,50800,50700,102
20250219,122900,34080529950,50700,50700,50700,50700,127
20250219,122800,34074091050,50700,50700,50800,50700,149
20250219,122700,34066536550,50700,50700,50800,50700,560
20250219,122600,34038144150,50700,50700,50800,50700,532
20250219,122500,34011170350,50700,50800,50800,50700,372
20250219,122400,33992304950,50700,50700,50800,50700,426
20250219,122300,33970690350,50700,50700,50800,50700,563
20250219,122200,33942144950,50700,50800,50800,50700,185
20250219,122100,33932765350,50700,50700,50800,50700,775
20250219,122000,33893454850,50800,50800,50800,50700,469
20250219,121900,33869637450,50800,50800,50900,50800,954
20250219,121800,33821169850,50800,50800,50900,50800,439
20250219,121700,33798865350,50800,50800,50900,50800,7467
20250219,121600,33419428250,50800,50800,50900,50800,1544
20250219,121500,33340986350,50800,50700,50800,50700,1860
20250219,121400,33246511850,50700,50600,50800,50600,694
20250219,121300,33211321950,50700,50700,50700,50600,2566
20250219,121200,33081227350,50700,50800,50800,50700,586
20250219,121100,33051476850,50700,50800,50800,50700,438
20250219,121000,33029252450,50800,50700,50800,50700,464
20250219,120900,33005687750,50700,50700,50800,50700,266
20250219,120800,32992178050,50700,50700,50700,50600,2334
20250219,120700,32873845750,50700,50600,50700,50600,657
20250219,120600,32840584650,50600,50600,50700,50600,163
20250219,120500,32832332250,50600,50600,50600,50600,57
20250219,120400,32829448050,50600,50700,50700,50600,345
20250219,120300,32811988850,50600,50600,50700,50600,916
20250219,120200,32765574550,50600,50600,50700,50600,1794
20250219,120100,32674791950,50500,50500,50600,50500,199
20250219,120000,32664735350,50500,50600,50600,50500,182
20250219,115900,32655542450,50600,50400,50600,50400,1388
20250219,115800,32585418450,50400,50500,50500,50400,207
20250219,115700,32574985550,50400,50500,50500,50400,373
20250219,115600,32556153550,50400,50400,50500,50400,217
20250219,115500,32545215750,50500,50400,50500,50300,377
20250219,115400,32526194550,50400,50400,50400,50400,549
20250219,115300,32498524950,50400,50400,50500,50400,529
20250219,115200,32471857150,50400,50300,50400,50300,636
20250219,115100,32439804650,50300,50300,50400,50300,151
20250219,115000,32432200950,50400,50400,50500,50300,1464
20250219,114900,32358416950,50400,50500,50500,50400,73
20250219,114800,32354734650,50500,50400,50500,50300,1375
20250219,114700,32285343850,50400,50400,50500,50400,781
20250219,114600,32245977550,50400,50500,50600,50400,1048
20250219,114500,32193055850,50500,50500,50500,50500,108
20250219,114400,32187601850,50500,50500,50600,50500,258
20250219,114300,32174562450,50600,50600,50700,50500,1264
20250219,114200,32110595350,50600,50700,50700,50600,857
20250219,114100,32067222150,50600,50600,50600,50600,513
20250219,114000,32041264350,50600,50500,50700,50500,1624
20250219,113900,31959187150,50500,50800,50800,50500,2150
20250219,113800,31850292850,50800,50700,50800,50700,582
20250219,113700,31820761850,50700,50600,50900,50600,3161
20250219,113600,31660337250,50600,50500,50700,50400,4514
20250219,113500,31432302350,50500,50200,50500,50200,6720
20250219,113400,31093684750,50200,49850,50200,49850,4667
20250219,113300,30859789900,49800,50100,50200,49700,2865
20250219,113200,30716478400,49700,49800,50200,49600,7023
20250219,113100,30365609950,49800,49950,50200,49500,6066
20250219,113000,30064485550,49700,49550,50200,49500,10117
20250219,112900,29557617450,49500,49750,49850,49500,7321
20250219,112800,29194295900,49750,50000,50000,49700,2381
20250219,112700,29075717050,49900,49700,50200,49650,3023
20250219,112600,28924766700,49650,49750,50200,49600,7779
20250219,112500,28536542650,49750,49850,50100,49700,2656
20250219,112400,28404340100,49850,49850,50200,49800,1390
20250219,112300,28334776400,49850,49800,50200,49800,4341
20250219,112200,28117418900,49800,50100,50100,49700,4400
20250219,112100,27898457950,50200,49850,50200,49750,2046
20250219,112000,27796113100,49850,50000,50100,49700,5375
20250219,111900,27527954300,50000,50000,50100,50000,731
20250219,111800,27491370000,50000,50000,50100,50000,974
20250219,111700,27442669900,50000,50000,50100,50000,1759
20250219,111600,27354717200,50100,50100,50300,50000,1252
20250219,111500,27291947200,50100,50100,50200,50000,392
20250219,111400,27272312700,50100,50100,50200,50000,291
20250219,111300,27257735700,50100,50200,50300,50100,2774
20250219,111200,27118669600,50200,50300,50300,50200,514
20250219,111100,27092857100,50300,50400,50400,50200,840
20250219,111000,27050640100,50400,49950,50500,49950,6273
20250219,110900,26735526350,50000,50000,50000,49950,434
20250219,110800,26713833550,50000,49950,50100,49950,330
20250219,110700,26697334600,49950,50000,50100,49950,1006
20250219,110600,26647034200,50000,50000,50100,50000,1610
20250219,110500,26566519400,50100,50100,50100,50000,664
20250219,110400,26533271000,50100,50100,50200,50000,1011
20250219,110300,26482626800,50100,50000,50100,50000,1070
20250219,110200,26429093900,50000,49950,50000,49900,1320
20250219,110100,26363136450,49950,49900,49950,49850,509
20250219,110000,26337742450,49900,49950,50000,49850,1283
20250219,105900,26273703650,49950,49900,50000,49900,1217
20250219,105800,26212925300,49900,50000,50100,49850,4485
20250219,105700,25988712000,50000,50100,50200,50000,4173
20250219,105600,25779524000,50100,49750,50100,49700,6644
20250219,105500,25447819850,49850,49850,49850,49700,2801
20250219,105400,25308362100,49800,49700,49800,49600,4055
20250219,105300,25106693450,49650,49600,49700,49600,1018
20250219,105200,25056178850,49600,49350,49600,49350,2742
20250219,105100,24920478300,49350,49400,49550,49300,2719
20250219,105000,24786079750,49450,49600,49600,49350,1968
20250219,104900,24688730400,49600,49600,49700,49500,1739
20250219,104800,24602503300,49600,49600,49700,49550,1238
20250219,104700,24541104450,49700,49600,49750,49550,2915
20250219,104600,24396410700,49600,49200,49650,49150,1877
20250219,104500,24303575800,49200,49200,49350,49150,2864
20250219,104400,24162557800,49200,49000,49300,49000,3821
20250219,104300,23975030600,49000,49150,49200,48950,7797
20250219,104200,23592508500,49150,49250,49250,49100,3906
20250219,104100,23400569250,49350,49150,49350,49050,11801
20250219,104000,22820848450,49200,49400,49500,49150,11615
20250219,103900,22247681150,49400,49600,49650,49350,9156
20250219,103800,21794373700,49650,49850,49850,49600,17631
20250219,103700,20917531900,49850,49850,49900,49850,1697
20250219,103600,20832929950,49900,50100,50100,49850,2782
20250219,103500,20694090400,49950,50000,50100,49950,1199
20250219,103400,20634117900,49900,49950,50100,49900,5906
20250219,103300,20338851600,49950,49950,50000,49900,959
20250219,103200,20290947900,50100,49950,50100,49900,2809
20250219,103100,20150617900,49950,49900,50000,49900,1598
20250219,103000,20070813250,50000,50200,50200,49900,11384
20250219,102900,19501562850,50100,50200,50200,50100,1627
20250219,102800,19420022050,50100,50100,50300,50000,3240
20250219,102700,19257891150,50200,50300,50500,50100,4061
20250219,102600,19054271050,50400,50400,50600,50000,5324
20250219,102500,18786360450,50400,50600,50700,50300,9996
20250219,102400,18280020350,50500,50500,50700,50400,10170
20250219,102300,17765013450,50500,50400,50500,50300,1418
20250219,102200,17693546250,50300,50100,50400,50100,947
20250219,102100,17645986250,50300,50300,50400,49950,8765
20250219,102000,17207329650,50200,50000,50500,50000,5345
20250219,101900,16939475250,50100,50000,50200,49950,24609
20250219,101800,15708995600,50000,50200,50200,50000,5095
20250219,101700,15453830100,50100,50300,50400,50100,8612
20250219,101600,15021671500,50300,50400,50500,50300,4416
20250219,101500,14799402000,50400,50400,50500,50400,598
20250219,101400,14769249000,50500,50500,50600,50400,1703
20250219,101300,14683317300,50600,50500,50600,50500,296
20250219,101200,14668365400,50500,50600,50600,50500,1972
20250219,101100,14568688200,50600,50600,50700,50500,1219
20250219,101000,14507008000,50700,50600,50700,50600,460
20250219,100900,14483727700,50600,50800,50800,50600,1659
20250219,100800,14399696400,50800,50700,51000,50700,1277
20250219,100700,14334800300,50700,50800,50800,50600,257
20250219,100600,14321771400,50800,50500,50800,50500,2000
20250219,100500,14220654800,50500,50600,50600,50500,2483
20250219,100400,14095063900,50600,50700,50800,50600,715
20250219,100300,14058830100,50600,50900,50900,50600,3773
20250219,100200,13867381300,51000,51000,51100,50900,1770
20250219,100100,13777206900,51000,51000,51100,50900,2501
20250219,100000,13649592800,51100,51000,51200,50900,4451
20250219,095900,13422235800,50900,51000,51100,50800,1544
20250219,095800,13343598200,51000,50900,51000,50800,2226
20250219,095700,13230146600,50800,50900,50900,50800,1961
20250219,095600,13130440900,50800,50800,50900,50800,1209
20250219,095500,13068995600,50800,50800,50900,50700,674
20250219,095400,13034756800,50800,50700,50900,50700,760
20250219,095300,12996135200,50800,50800,50800,50600,461
20250219,095200,12972764200,50800,50800,50800,50700,1668
20250219,095100,12888152200,50700,50700,51000,50600,2394
20250219,095000,12766755500,50800,50900,51000,50700,3495
20250219,094900,12588917700,50900,50800,51000,50700,1922
20250219,094800,12491226500,50800,50800,50900,50700,1134
20250219,094700,12433586200,50700,50900,50900,50700,950
20250219,094600,12385337700,50900,50800,50900,50600,1674
20250219,094500,12300458200,50800,50800,51000,50600,1525
20250219,094400,12222950300,50700,50700,51000,50600,2891
20250219,094300,12076094200,50700,50600,50800,50400,2254
20250219,094200,11962008900,50500,50400,50600,50400,1606
20250219,094100,11880916900,50500,50300,50500,50300,1735
20250219,094000,11793556500,50300,50300,50400,50200,3080
20250219,093900,11638749600,50200,50400,50400,50200,5683
20250219,093800,11353049000,50400,50400,50600,50300,3562
20250219,093700,11173447200,50400,50700,50800,50400,6678
20250219,093600,10835554900,50700,50700,50900,50700,3705
20250219,093500,10647367800,50700,50900,50900,50700,2545
20250219,093400,10518020300,50900,50900,51000,50800,2825
20250219,093300,10374241000,51000,50800,51000,50800,3128
20250219,093200,10215121300,50800,50900,51100,50800,2490
20250219,093100,10088414400,50900,51100,51300,50900,5689
20250219,093000,9797956800,51300,51200,51400,51100,5068
20250219,092900,9537956400,51500,51500,51600,51000,7947
20250219,092800,9129557600,51500,51300,51600,51300,19104
20250219,092700,8146255300,51300,51300,51400,51100,9591
20250219,092600,7654551800,51300,50800,51300,50800,4936
20250219,092500,7402053700,50900,51000,51100,50700,7002
20250219,092400,7045721500,51100,51200,51300,51000,4422
20250219,092300,6819489500,51200,51200,51200,51000,9060
20250219,092200,6356259300,51200,51100,51200,51000,5527
20250219,092100,6073637400,51100,51000,51300,50700,8841
20250219,092000,5622146000,51100,50600,51300,50600,17473
20250219,091900,4731136800,50700,50500,50800,50400,6116
20250219,091800,4421630000,50500,50400,50600,50400,2188
20250219,091700,4311197300,50400,50100,50500,50100,6002
20250219,091600,4009189100,50100,50000,50100,50000,1017
20250219,091500,3958328500,49950,50200,50200,49950,1221
20250219,091400,3897227450,50200,49950,50200,49950,2027
20250219,091300,3795844650,49950,49950,50000,49950,3263
20250219,091200,3632760950,50000,50000,50000,49950,2133
20250219,091100,3526153750,50000,50000,50200,49950,6849
20250219,091000,3182685300,49950,50200,50200,49900,7567
20250219,090900,2804535050,50200,50100,50300,50100,1172
20250219,090800,2745798650,50200,50000,50200,49950,1232
20250219,090700,2684126850,50000,50000,50100,49950,1694
20250219,090600,2599434950,49950,49950,50000,49900,3878
20250219,090500,2405687700,49950,50100,50200,49950,5533
20250219,090400,2128823950,50100,50500,50500,50100,4549
20250219,090300,1900156350,50400,50200,50600,50000,3589
20250219,090200,1719431350,50000,49900,50200,49800,5447
20250219,090100,1447361850,49850,50000,50200,49800,9802
20250219,090000,958043700,50100,50500,50500,50000,19006