KissMeData/457190/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,215500,53020032300,49550,49550,49550,49550,15350
20250220,215400,53020032300,49550,49550,49550,49550,0
20250220,215300,53020032300,49550,49550,49550,49550,0
20250220,215200,53020032300,49550,49550,49550,49550,0
20250220,215100,53020032300,49550,49550,49550,49550,0
20250220,215000,53020032300,49550,49550,49550,49550,0
20250220,214900,53020032300,49550,49550,49550,49550,0
20250220,214800,53020032300,49550,49550,49550,49550,0
20250220,214700,53020032300,49550,49550,49550,49550,0
20250220,214600,53020032300,49550,49550,49550,49550,0
20250220,214500,53020032300,49550,49550,49550,49550,0
20250220,214400,53020032300,49550,49550,49550,49550,0
20250220,214300,53020032300,49550,49550,49550,49550,0
20250220,214200,53020032300,49550,49550,49550,49550,0
20250220,214100,53020032300,49550,49550,49550,49550,0
20250220,214000,53020032300,49550,49550,49550,49550,0
20250220,213900,53020032300,49550,49550,49550,49550,0
20250220,213800,53020032300,49550,49550,49550,49550,0
20250220,213700,53020032300,49550,49550,49550,49550,0
20250220,213600,53020032300,49550,49550,49550,49550,0
20250220,213500,53020032300,49550,49550,49550,49550,0
20250220,213400,53020032300,49550,49550,49550,49550,0
20250220,213300,53020032300,49550,49550,49550,49550,0
20250220,213200,53020032300,49550,49550,49550,49550,0
20250220,213100,53020032300,49550,49550,49550,49550,0
20250220,213000,53020032300,49550,49550,49550,49550,0
20250220,212900,53020032300,49550,49550,49550,49550,0
20250220,212800,53020032300,49550,49550,49550,49550,0
20250220,212700,53020032300,49550,49550,49550,49550,0
20250220,212600,53020032300,49550,49550,49550,49550,0
20250220,212500,53020032300,49550,49550,49550,49550,15350
20250220,212400,53020032300,49550,49550,49550,49550,0
20250220,212300,53020032300,49550,49550,49550,49550,0
20250220,212200,53020032300,49550,49550,49550,49550,0
20250220,212100,53020032300,49550,49550,49550,49550,0
20250220,212000,53020032300,49550,49550,49550,49550,0
20250220,211900,53020032300,49550,49550,49550,49550,0
20250220,211800,53020032300,49550,49550,49550,49550,0
20250220,211700,53020032300,49550,49550,49550,49550,0
20250220,211600,53020032300,49550,49550,49550,49550,0
20250220,211500,53020032300,49550,49550,49550,49550,0
20250220,211400,53020032300,49550,49550,49550,49550,0
20250220,211300,53020032300,49550,49550,49550,49550,0
20250220,211200,53020032300,49550,49550,49550,49550,0
20250220,211100,53020032300,49550,49550,49550,49550,0
20250220,211000,53020032300,49550,49550,49550,49550,0
20250220,210900,53020032300,49550,49550,49550,49550,0
20250220,210800,53020032300,49550,49550,49550,49550,0
20250220,210700,53020032300,49550,49550,49550,49550,0
20250220,210600,53020032300,49550,49550,49550,49550,0
20250220,210500,53020032300,49550,49550,49550,49550,0
20250220,210400,53020032300,49550,49550,49550,49550,0
20250220,210300,53020032300,49550,49550,49550,49550,0
20250220,210200,53020032300,49550,49550,49550,49550,0
20250220,210100,53020032300,49550,49550,49550,49550,0
20250220,210000,53020032300,49550,49550,49550,49550,0
20250220,205900,53020032300,49550,49550,49550,49550,0
20250220,205800,53020032300,49550,49550,49550,49550,0
20250220,205700,53020032300,49550,49550,49550,49550,0
20250220,205600,53020032300,49550,49550,49550,49550,0
20250220,205500,53020032300,49550,49550,49550,49550,15350
20250220,205400,53020032300,49550,49550,49550,49550,0
20250220,205300,53020032300,49550,49550,49550,49550,0
20250220,205200,53020032300,49550,49550,49550,49550,0
20250220,205100,53020032300,49550,49550,49550,49550,0
20250220,205000,53020032300,49550,49550,49550,49550,0
20250220,204900,53020032300,49550,49550,49550,49550,0
20250220,204800,53020032300,49550,49550,49550,49550,0
20250220,204700,53020032300,49550,49550,49550,49550,0
20250220,204600,53020032300,49550,49550,49550,49550,0
20250220,204500,53020032300,49550,49550,49550,49550,0
20250220,204400,53020032300,49550,49550,49550,49550,0
20250220,204300,53020032300,49550,49550,49550,49550,0
20250220,204200,53020032300,49550,49550,49550,49550,0
20250220,204100,53020032300,49550,49550,49550,49550,0
20250220,204000,53020032300,49550,49550,49550,49550,0
20250220,203900,53020032300,49550,49550,49550,49550,0
20250220,203800,53020032300,49550,49550,49550,49550,0
20250220,203700,53020032300,49550,49550,49550,49550,0
20250220,203600,53020032300,49550,49550,49550,49550,0
20250220,203500,53020032300,49550,49550,49550,49550,0
20250220,203400,53020032300,49550,49550,49550,49550,0
20250220,203300,53020032300,49550,49550,49550,49550,0
20250220,203200,53020032300,49550,49550,49550,49550,0
20250220,203100,53020032300,49550,49550,49550,49550,0
20250220,203000,53020032300,49550,49550,49550,49550,0
20250220,202900,53020032300,49550,49550,49550,49550,0
20250220,202800,53020032300,49550,49550,49550,49550,0
20250220,202700,53020032300,49550,49550,49550,49550,0
20250220,202600,53020032300,49550,49550,49550,49550,0
20250220,202500,53020032300,49550,49550,49550,49550,15350
20250220,202400,53020032300,49550,49550,49550,49550,0
20250220,202300,53020032300,49550,49550,49550,49550,0
20250220,202200,53020032300,49550,49550,49550,49550,0
20250220,202100,53020032300,49550,49550,49550,49550,0
20250220,202000,53020032300,49550,49550,49550,49550,0
20250220,201900,53020032300,49550,49550,49550,49550,0
20250220,201800,53020032300,49550,49550,49550,49550,0
20250220,201700,53020032300,49550,49550,49550,49550,0
20250220,201600,53020032300,49550,49550,49550,49550,0
20250220,201500,53020032300,49550,49550,49550,49550,0
20250220,201400,53020032300,49550,49550,49550,49550,0
20250220,201300,53020032300,49550,49550,49550,49550,0
20250220,201200,53020032300,49550,49550,49550,49550,0
20250220,201100,53020032300,49550,49550,49550,49550,0
20250220,201000,53020032300,49550,49550,49550,49550,0
20250220,200900,53020032300,49550,49550,49550,49550,0
20250220,200800,53020032300,49550,49550,49550,49550,0
20250220,200700,53020032300,49550,49550,49550,49550,0
20250220,200600,53020032300,49550,49550,49550,49550,0
20250220,200500,53020032300,49550,49550,49550,49550,0
20250220,200400,53020032300,49550,49550,49550,49550,0
20250220,200300,53020032300,49550,49550,49550,49550,0
20250220,200200,53020032300,49550,49550,49550,49550,0
20250220,200100,53020032300,49550,49550,49550,49550,0
20250220,200000,53020032300,49550,49550,49550,49550,0
20250220,195900,53020032300,49550,49550,49550,49550,0
20250220,195800,53020032300,49550,49550,49550,49550,0
20250220,195700,53020032300,49550,49550,49550,49550,0
20250220,195600,53020032300,49550,49550,49550,49550,0
20250220,195500,53020032300,49550,49550,49550,49550,15350
20250220,195400,53020032300,49550,49550,49550,49550,0
20250220,195300,53020032300,49550,49550,49550,49550,0
20250220,195200,53020032300,49550,49550,49550,49550,0
20250220,195100,53020032300,49550,49550,49550,49550,0
20250220,195000,53020032300,49550,49550,49550,49550,0
20250220,194900,53020032300,49550,49550,49550,49550,0
20250220,194800,53020032300,49550,49550,49550,49550,0
20250220,194700,53020032300,49550,49550,49550,49550,0
20250220,194600,53020032300,49550,49550,49550,49550,0
20250220,194500,53020032300,49550,49550,49550,49550,0
20250220,194400,53020032300,49550,49550,49550,49550,0
20250220,194300,53020032300,49550,49550,49550,49550,0
20250220,194200,53020032300,49550,49550,49550,49550,0
20250220,194100,53020032300,49550,49550,49550,49550,0
20250220,194000,53020032300,49550,49550,49550,49550,0
20250220,193900,53020032300,49550,49550,49550,49550,0
20250220,193800,53020032300,49550,49550,49550,49550,0
20250220,193700,53020032300,49550,49550,49550,49550,0
20250220,193600,53020032300,49550,49550,49550,49550,0
20250220,193500,53020032300,49550,49550,49550,49550,0
20250220,193400,53020032300,49550,49550,49550,49550,0
20250220,193300,53020032300,49550,49550,49550,49550,0
20250220,193200,53020032300,49550,49550,49550,49550,0
20250220,193100,53020032300,49550,49550,49550,49550,0
20250220,193000,53020032300,49550,49550,49550,49550,0
20250220,192900,53020032300,49550,49550,49550,49550,0
20250220,192800,53020032300,49550,49550,49550,49550,0
20250220,192700,53020032300,49550,49550,49550,49550,0
20250220,192600,53020032300,49550,49550,49550,49550,0
20250220,192500,53020032300,49550,49550,49550,49550,15350
20250220,192400,53020032300,49550,49550,49550,49550,0
20250220,192300,53020032300,49550,49550,49550,49550,0
20250220,192200,53020032300,49550,49550,49550,49550,0
20250220,192100,53020032300,49550,49550,49550,49550,0
20250220,192000,53020032300,49550,49550,49550,49550,0
20250220,191900,53020032300,49550,49550,49550,49550,0
20250220,191800,53020032300,49550,49550,49550,49550,0
20250220,191700,53020032300,49550,49550,49550,49550,0
20250220,191600,53020032300,49550,49550,49550,49550,0
20250220,191500,53020032300,49550,49550,49550,49550,0
20250220,191400,53020032300,49550,49550,49550,49550,0
20250220,191300,53020032300,49550,49550,49550,49550,0
20250220,191200,53020032300,49550,49550,49550,49550,0
20250220,191100,53020032300,49550,49550,49550,49550,0
20250220,191000,53020032300,49550,49550,49550,49550,0
20250220,190900,53020032300,49550,49550,49550,49550,0
20250220,190800,53020032300,49550,49550,49550,49550,0
20250220,190700,53020032300,49550,49550,49550,49550,0
20250220,190600,53020032300,49550,49550,49550,49550,0
20250220,190500,53020032300,49550,49550,49550,49550,0
20250220,190400,53020032300,49550,49550,49550,49550,0
20250220,190300,53020032300,49550,49550,49550,49550,0
20250220,190200,53020032300,49550,49550,49550,49550,0
20250220,190100,53020032300,49550,49550,49550,49550,0
20250220,190000,53020032300,49550,49550,49550,49550,0
20250220,185900,53020032300,49550,49550,49550,49550,0
20250220,185800,53020032300,49550,49550,49550,49550,0
20250220,185700,53020032300,49550,49550,49550,49550,0
20250220,185600,53020032300,49550,49550,49550,49550,0
20250220,185500,53020032300,49550,49550,49550,49550,15350
20250220,185400,53020032300,49550,49550,49550,49550,0
20250220,185300,53020032300,49550,49550,49550,49550,0
20250220,185200,53020032300,49550,49550,49550,49550,0
20250220,185100,53020032300,49550,49550,49550,49550,0
20250220,185000,53020032300,49550,49550,49550,49550,0
20250220,184900,53020032300,49550,49550,49550,49550,0
20250220,184800,53020032300,49550,49550,49550,49550,0
20250220,184700,53020032300,49550,49550,49550,49550,0
20250220,184600,53020032300,49550,49550,49550,49550,0
20250220,184500,53020032300,49550,49550,49550,49550,0
20250220,184400,53020032300,49550,49550,49550,49550,0
20250220,184300,53020032300,49550,49550,49550,49550,0
20250220,184200,53020032300,49550,49550,49550,49550,0
20250220,184100,53020032300,49550,49550,49550,49550,0
20250220,184000,53020032300,49550,49550,49550,49550,0
20250220,183900,53020032300,49550,49550,49550,49550,0
20250220,183800,53020032300,49550,49550,49550,49550,0
20250220,183700,53020032300,49550,49550,49550,49550,0
20250220,183600,53020032300,49550,49550,49550,49550,0
20250220,183500,53020032300,49550,49550,49550,49550,0
20250220,183400,53020032300,49550,49550,49550,49550,0
20250220,183300,53020032300,49550,49550,49550,49550,0
20250220,183200,53020032300,49550,49550,49550,49550,0
20250220,183100,53020032300,49550,49550,49550,49550,0
20250220,183000,53020032300,49550,49550,49550,49550,0
20250220,182900,53020032300,49550,49550,49550,49550,0
20250220,182800,53020032300,49550,49550,49550,49550,0
20250220,182700,53020032300,49550,49550,49550,49550,0
20250220,182600,53020032300,49550,49550,49550,49550,0
20250220,182500,53020032300,49550,49550,49550,49550,15350
20250220,182400,53020032300,49550,49550,49550,49550,0
20250220,182300,53020032300,49550,49550,49550,49550,0
20250220,182200,53020032300,49550,49550,49550,49550,0
20250220,182100,53020032300,49550,49550,49550,49550,0
20250220,182000,53020032300,49550,49550,49550,49550,0
20250220,181900,53020032300,49550,49550,49550,49550,0
20250220,181800,53020032300,49550,49550,49550,49550,0
20250220,181700,53020032300,49550,49550,49550,49550,0
20250220,181600,53020032300,49550,49550,49550,49550,0
20250220,181500,53020032300,49550,49550,49550,49550,0
20250220,181400,53020032300,49550,49550,49550,49550,0
20250220,181300,53020032300,49550,49550,49550,49550,0
20250220,181200,53020032300,49550,49550,49550,49550,0
20250220,181100,53020032300,49550,49550,49550,49550,0
20250220,181000,53020032300,49550,49550,49550,49550,0
20250220,180900,53020032300,49550,49550,49550,49550,0
20250220,180800,53020032300,49550,49550,49550,49550,0
20250220,180700,53020032300,49550,49550,49550,49550,0
20250220,180600,53020032300,49550,49550,49550,49550,0
20250220,180500,53020032300,49550,49550,49550,49550,0
20250220,180400,53020032300,49550,49550,49550,49550,0
20250220,180300,53020032300,49550,49550,49550,49550,0
20250220,180200,53020032300,49550,49550,49550,49550,0
20250220,180100,53020032300,49550,49550,49550,49550,0
20250220,180000,53020032300,49550,49550,49550,49550,0
20250220,175900,53020032300,49550,49550,49550,49550,0
20250220,175800,53020032300,49550,49550,49550,49550,0
20250220,175700,53020032300,49550,49550,49550,49550,0
20250220,175600,53020032300,49550,49550,49550,49550,0
20250220,175500,53020032300,49550,49550,49550,49550,15350
20250220,175400,53020032300,49550,49550,49550,49550,0
20250220,175300,53020032300,49550,49550,49550,49550,0
20250220,175200,53020032300,49550,49550,49550,49550,0
20250220,175100,53020032300,49550,49550,49550,49550,0
20250220,175000,53020032300,49550,49550,49550,49550,0
20250220,174900,53020032300,49550,49550,49550,49550,0
20250220,174800,53020032300,49550,49550,49550,49550,0
20250220,174700,53020032300,49550,49550,49550,49550,0
20250220,174600,53020032300,49550,49550,49550,49550,0
20250220,174500,53020032300,49550,49550,49550,49550,0
20250220,174400,53020032300,49550,49550,49550,49550,0
20250220,174300,53020032300,49550,49550,49550,49550,0
20250220,174200,53020032300,49550,49550,49550,49550,0
20250220,174100,53020032300,49550,49550,49550,49550,0
20250220,174000,53020032300,49550,49550,49550,49550,0
20250220,173900,53020032300,49550,49550,49550,49550,0
20250220,173800,53020032300,49550,49550,49550,49550,0
20250220,173700,53020032300,49550,49550,49550,49550,0
20250220,173600,53020032300,49550,49550,49550,49550,0
20250220,173500,53020032300,49550,49550,49550,49550,0
20250220,173400,53020032300,49550,49550,49550,49550,0
20250220,173300,53020032300,49550,49550,49550,49550,0
20250220,173200,53020032300,49550,49550,49550,49550,0
20250220,173100,53020032300,49550,49550,49550,49550,0
20250220,173000,53020032300,49550,49550,49550,49550,0
20250220,172900,53020032300,49550,49550,49550,49550,0
20250220,172800,53020032300,49550,49550,49550,49550,0
20250220,172700,53020032300,49550,49550,49550,49550,0
20250220,172600,53020032300,49550,49550,49550,49550,0
20250220,172500,53020032300,49550,49550,49550,49550,15350
20250220,172400,53020032300,49550,49550,49550,49550,0
20250220,172300,53020032300,49550,49550,49550,49550,0
20250220,172200,53020032300,49550,49550,49550,49550,0
20250220,172100,53020032300,49550,49550,49550,49550,0
20250220,172000,53020032300,49550,49550,49550,49550,0
20250220,171900,53020032300,49550,49550,49550,49550,0
20250220,171800,53020032300,49550,49550,49550,49550,0
20250220,171700,53020032300,49550,49550,49550,49550,0
20250220,171600,53020032300,49550,49550,49550,49550,0
20250220,171500,53020032300,49550,49550,49550,49550,0
20250220,171400,53020032300,49550,49550,49550,49550,0
20250220,171300,53020032300,49550,49550,49550,49550,0
20250220,171200,53020032300,49550,49550,49550,49550,0
20250220,171100,53020032300,49550,49550,49550,49550,0
20250220,171000,53020032300,49550,49550,49550,49550,0
20250220,170900,53020032300,49550,49550,49550,49550,0
20250220,170800,53020032300,49550,49550,49550,49550,0
20250220,170700,53020032300,49550,49550,49550,49550,0
20250220,170600,53020032300,49550,49550,49550,49550,0
20250220,170500,53020032300,49550,49550,49550,49550,0
20250220,170400,53020032300,49550,49550,49550,49550,0
20250220,170300,53020032300,49550,49550,49550,49550,0
20250220,170200,53020032300,49550,49550,49550,49550,0
20250220,170100,53020032300,49550,49550,49550,49550,0
20250220,170000,53020032300,49550,49550,49550,49550,0
20250220,165900,53020032300,49550,49550,49550,49550,0
20250220,165800,53020032300,49550,49550,49550,49550,0
20250220,165700,53020032300,49550,49550,49550,49550,0
20250220,165600,53020032300,49550,49550,49550,49550,0
20250220,165500,53020032300,49550,49550,49550,49550,15350
20250220,165400,53020032300,49550,49550,49550,49550,0
20250220,165300,53020032300,49550,49550,49550,49550,0
20250220,165200,53020032300,49550,49550,49550,49550,0
20250220,165100,53020032300,49550,49550,49550,49550,0
20250220,165000,53020032300,49550,49550,49550,49550,0
20250220,164900,53020032300,49550,49550,49550,49550,0
20250220,164800,53020032300,49550,49550,49550,49550,0
20250220,164700,53020032300,49550,49550,49550,49550,0
20250220,164600,53020032300,49550,49550,49550,49550,0
20250220,164500,53020032300,49550,49550,49550,49550,0
20250220,164400,53020032300,49550,49550,49550,49550,0
20250220,164300,53020032300,49550,49550,49550,49550,0
20250220,164200,53020032300,49550,49550,49550,49550,0
20250220,164100,53020032300,49550,49550,49550,49550,0
20250220,164000,53020032300,49550,49550,49550,49550,0
20250220,163900,53020032300,49550,49550,49550,49550,0
20250220,163800,53020032300,49550,49550,49550,49550,0
20250220,163700,53020032300,49550,49550,49550,49550,0
20250220,163600,53020032300,49550,49550,49550,49550,0
20250220,163500,53020032300,49550,49550,49550,49550,0
20250220,163400,53020032300,49550,49550,49550,49550,0
20250220,163300,53020032300,49550,49550,49550,49550,0
20250220,163200,53020032300,49550,49550,49550,49550,0
20250220,163100,53020032300,49550,49550,49550,49550,0
20250220,163000,53020032300,49550,49550,49550,49550,0
20250220,162900,53020032300,49550,49550,49550,49550,0
20250220,162800,53020032300,49550,49550,49550,49550,0
20250220,162700,53020032300,49550,49550,49550,49550,0
20250220,162600,53020032300,49550,49550,49550,49550,0
20250220,162500,53020032300,49550,49550,49550,49550,15350
20250220,162400,53020032300,49550,49550,49550,49550,0
20250220,162300,53020032300,49550,49550,49550,49550,0
20250220,162200,53020032300,49550,49550,49550,49550,0
20250220,162100,53020032300,49550,49550,49550,49550,0
20250220,162000,53020032300,49550,49550,49550,49550,0
20250220,161900,53020032300,49550,49550,49550,49550,0
20250220,161800,53020032300,49550,49550,49550,49550,0
20250220,161700,53020032300,49550,49550,49550,49550,0
20250220,161600,53020032300,49550,49550,49550,49550,0
20250220,161500,53020032300,49550,49550,49550,49550,0
20250220,161400,53020032300,49550,49550,49550,49550,0
20250220,161300,53020032300,49550,49550,49550,49550,0
20250220,161200,53020032300,49550,49550,49550,49550,0
20250220,161100,53020032300,49550,49550,49550,49550,0
20250220,161000,53020032300,49550,49550,49550,49550,0
20250220,160900,53020032300,49550,49550,49550,49550,0
20250220,160800,53020032300,49550,49550,49550,49550,0
20250220,160700,53020032300,49550,49550,49550,49550,0
20250220,160600,53020032300,49550,49550,49550,49550,0
20250220,160500,53020032300,49550,49550,49550,49550,0
20250220,160400,53020032300,49550,49550,49550,49550,0
20250220,160300,53020032300,49550,49550,49550,49550,0
20250220,160200,53020032300,49550,49550,49550,49550,0
20250220,160100,53020032300,49550,49550,49550,49550,0
20250220,160000,53020032300,49550,49550,49550,49550,0
20250220,155900,53020032300,49550,49550,49550,49550,0
20250220,155800,53020032300,49550,49550,49550,49550,0
20250220,155700,53020032300,49550,49550,49550,49550,0
20250220,155600,53020032300,49550,49550,49550,49550,0
20250220,155500,53020032300,49550,49550,49550,49550,15350
20250220,155400,53020032300,49550,49550,49550,49550,0
20250220,155300,53020032300,49550,49550,49550,49550,0
20250220,155200,53020032300,49550,49550,49550,49550,0
20250220,155100,53020032300,49550,49550,49550,49550,0
20250220,155000,53020032300,49550,49550,49550,49550,0
20250220,154900,53020032300,49550,49550,49550,49550,0
20250220,154800,53020032300,49550,49550,49550,49550,0
20250220,154700,53020032300,49550,49550,49550,49550,0
20250220,154600,53020032300,49550,49550,49550,49550,0
20250220,154500,53020032300,49550,49550,49550,49550,0
20250220,154400,53020032300,49550,49550,49550,49550,0
20250220,154300,53020032300,49550,49550,49550,49550,0
20250220,154200,53020032300,49550,49550,49550,49550,0
20250220,154100,53020032300,49550,49550,49550,49550,0
20250220,154000,53020032300,49550,49550,49550,49550,0
20250220,153900,53020032300,49550,49550,49550,49550,0
20250220,153800,53020032300,49550,49550,49550,49550,0
20250220,153700,53020032300,49550,49550,49550,49550,0
20250220,153600,53020032300,49550,49550,49550,49550,0
20250220,153500,53020032300,49550,49550,49550,49550,0
20250220,153400,53020032300,49550,49550,49550,49550,0
20250220,153300,53020032300,49550,49550,49550,49550,0
20250220,153200,53020032300,49550,49550,49550,49550,0
20250220,153100,53020032300,49550,49550,49550,49550,0
20250220,153000,53020032300,49550,49550,49550,49550,15350
20250220,152900,52259439800,49600,49600,49600,49600,0
20250220,152800,52259439800,49600,49600,49600,49600,0
20250220,152700,52259439800,49600,49600,49600,49600,0
20250220,152600,52259439800,49600,49600,49600,49600,0
20250220,152500,52259439800,49600,49600,49600,49600,0
20250220,152400,52259439800,49600,49600,49600,49600,0
20250220,152300,52259439800,49600,49600,49600,49600,0
20250220,152200,52259439800,49600,49600,49600,49600,0
20250220,152100,52259439800,49600,49600,49600,49600,0
20250220,152000,52259439800,49600,49600,49600,49600,0
20250220,151900,52259439800,49600,49950,49950,49550,16838
20250220,151800,51422097350,49900,49950,50000,49900,3777
20250220,151700,51233522200,50000,50000,50000,49950,2915
20250220,151600,51087917800,50000,49950,50100,49950,1196
20250220,151500,51028118000,49950,50000,50000,49950,693
20250220,151400,50993473650,50000,50000,50000,49950,802
20250220,151300,50953382950,50000,50000,50100,49950,2370
20250220,151200,50834894650,50000,50100,50200,50000,1336
20250220,151100,50767973950,50200,50000,50200,50000,1578
20250220,151000,50688883050,50100,50000,50100,50000,615
20250220,150900,50658100350,50000,50100,50100,50000,556
20250220,150800,50630284650,50100,50100,50100,50000,385
20250220,150700,50610998550,50000,50100,50100,50000,542
20250220,150600,50583889750,50000,50100,50100,50000,295
20250220,150500,50569134850,50000,50100,50100,50000,959
20250220,150400,50521168050,50100,50000,50100,50000,238
20250220,150300,50509259150,50000,50100,50100,50000,516
20250220,150200,50483436050,50100,50000,50100,50000,220
20250220,150100,50472430950,50000,50000,50100,50000,211
20250220,150000,50461863750,50000,50100,50200,50000,566
20250220,145900,50433505350,50000,50100,50100,50000,359
20250220,145800,50415537450,50000,50100,50100,50000,454
20250220,145700,50392814550,50100,50000,50100,50000,787
20250220,145600,50353401550,50100,50100,50100,50000,380
20250220,145500,50334380950,50100,50100,50200,50000,450
20250220,145400,50311834950,50100,50100,50200,50100,318
20250220,145300,50295892650,50200,50100,50200,50000,1099
20250220,145200,50240822850,50100,50100,50100,50000,592
20250220,145100,50211185050,50100,50000,50100,50000,89
20250220,145000,50206728850,50000,50000,50100,50000,262
20250220,144900,50193623450,50100,50100,50100,50000,134
20250220,144800,50186915050,50000,50000,50100,50000,391
20250220,144700,50167361450,50100,50000,50100,50000,176
20250220,144600,50158553550,50000,50100,50100,49950,786
20250220,144500,50119245100,50100,50000,50100,50000,947
20250220,144400,50071889900,50100,50100,50100,50000,472
20250220,144300,50048262700,50000,50000,50100,49950,1480
20250220,144200,49974257550,50000,50100,50200,50000,416
20250220,144100,49953425050,50100,50300,50300,50100,577
20250220,144000,49924455850,50400,50400,50400,50200,1304
20250220,143900,49858860050,50300,50400,50400,50300,261
20250220,143800,49845716750,50300,50300,50400,50300,407
20250220,143700,49825226950,50400,50600,50600,50400,1192
20250220,143600,49765101250,50600,50600,50600,50500,3731
20250220,143500,49576344250,50600,50500,50600,50400,3375
20250220,143400,49405959950,50500,50200,50500,50200,2842
20250220,143300,49262974150,50200,50100,50200,50000,934
20250220,143200,49216223850,50100,49900,50100,49900,2535
20250220,143100,49089615300,49900,49800,49900,49800,1945
20250220,143000,48992733850,49800,49800,49850,49800,3368
20250220,142900,48824940850,49800,49850,49950,49800,6960
20250220,142800,48478154650,49850,49950,50000,49850,4128
20250220,142700,48272084800,49950,50100,50100,49950,1934
20250220,142600,48175381900,50000,50000,50100,50000,637
20250220,142500,48143522000,50000,50100,50200,50000,1568
20250220,142400,48065021500,50200,50100,50200,50100,2555
20250220,142300,47937000300,50200,50100,50200,50100,423
20250220,142200,47915796900,50100,50300,50300,50100,1644
20250220,142100,47833404900,50200,50200,50300,50100,1548
20250220,142000,47755737200,50200,50300,50300,50200,596
20250220,141900,47725808900,50200,50100,50300,50100,1097
20250220,141800,47670793100,50100,50000,50100,50000,737
20250220,141700,47633916500,50000,50000,50100,50000,718
20250220,141600,47597986600,50200,50200,50200,50000,3392
20250220,141500,47428129500,50100,50300,50300,50100,913
20250220,141400,47382377400,50100,50200,50300,50100,1445
20250220,141300,47309889700,50300,50200,50300,50200,419
20250220,141200,47288846400,50200,50200,50300,50200,811
20250220,141100,47248127900,50300,50200,50300,50200,611
20250220,141000,47217450400,50300,50300,50400,50200,436
20250220,140900,47195546100,50300,50300,50400,50300,683
20250220,140800,47161186100,50300,50300,50400,50300,88
20250220,140700,47156753900,50400,50300,50400,50300,265
20250220,140600,47143415800,50300,50300,50400,50300,221
20250220,140500,47132294500,50300,50300,50400,50300,1037
20250220,140400,47080126200,50400,50500,50500,50300,921
20250220,140300,47033711600,50400,50400,50600,50400,288
20250220,140200,47019176100,50400,50500,50600,50400,552
20250220,140100,46991340800,50500,50600,50600,50400,1213
20250220,140000,46930105700,50500,50600,50600,50500,383
20250220,135900,46910757000,50500,50600,50600,50500,214
20250220,135800,46899940000,50600,50500,50600,50500,1087
20250220,135700,46844976500,50600,50500,50600,50500,667
20250220,135600,46811243800,50600,50600,50600,50500,635
20250220,135500,46779122200,50600,50500,50600,50500,321
20250220,135400,46762908400,50500,50500,50600,50400,691
20250220,135300,46728003200,50600,50600,50600,50400,379
20250220,135200,46708864100,50500,50500,50600,50400,370
20250220,135100,46690201100,50500,50600,50600,50500,1042
20250220,135000,46637555600,50500,50400,50600,50400,431
20250220,134900,46615791000,50400,50400,50600,50400,524
20250220,134800,46589361000,50500,50400,50600,50200,750
20250220,134700,46551551800,50200,50200,50700,50200,2309
20250220,134600,46434894100,50200,50200,50400,50200,756
20250220,134500,46396872800,50200,50200,50400,50200,350
20250220,134400,46379275600,50200,50200,50300,50200,452
20250220,134300,46356570200,50200,50300,50300,50200,881
20250220,134200,46312261700,50200,50200,50300,50200,120
20250220,134100,46306233300,50200,50300,50300,50200,689
20250220,134000,46271605100,50300,50300,50300,50200,605
20250220,133900,46241216000,50200,50300,50300,50200,493
20250220,133800,46216423200,50200,50200,50300,50200,1287
20250220,133700,46151719200,50200,50200,50300,50100,748
20250220,133600,46114161700,50200,50100,50200,50100,879
20250220,133500,46070065900,50100,50100,50200,50100,438
20250220,133400,46048089100,50200,50200,50200,50100,1017
20250220,133300,45997047400,50200,50100,50200,50100,495
20250220,133200,45972222600,50100,50100,50300,50100,979
20250220,133100,45923103700,50200,50200,50200,50100,476
20250220,133000,45899240600,50200,50100,50200,50100,781
20250220,132900,45860056500,50100,50200,50300,50100,1200
20250220,132800,45799850200,50200,50200,50200,50100,678
20250220,132700,45765843700,50100,50100,50200,50000,664
20250220,132600,45732582300,50100,50100,50100,50000,440
20250220,132500,45710563600,50200,50100,50200,50000,339
20250220,132400,45693586200,50100,50000,50100,49950,1060
20250220,132300,45640560650,50000,50100,50100,49950,1359
20250220,132200,45572628250,50000,49950,50100,49950,1039
20250220,132100,45520689400,49950,49950,50000,49950,1134
20250220,132000,45464038850,50000,49950,50100,49950,1833
20250220,131900,45372440050,49950,50000,50100,49950,2964
20250220,131800,45224243350,50000,50100,50200,50000,1297
20250220,131700,45159362350,50000,50100,50200,50000,3558
20250220,131600,44981309750,50200,50200,50200,50100,3998
20250220,131500,44780879450,50200,50200,50300,50200,947
20250220,131400,44733337050,50200,50300,50300,50200,2582
20250220,131300,44603687950,50300,50300,50400,50200,1362
20250220,131200,44535098450,50300,50300,50300,50200,690
20250220,131100,44500416650,50300,50200,50300,50200,1142
20250220,131000,44443021750,50200,50300,50300,50200,1082
20250220,130900,44388693150,50200,50200,50400,50200,337
20250220,130800,44371762150,50300,50500,50500,50200,7031
20250220,130700,44018122350,50500,50400,50500,50400,201
20250220,130600,44007991850,50500,50500,50500,50400,189
20250220,130500,43998461850,50500,50500,50500,50400,1270
20250220,130400,43934440450,50500,50600,50600,50400,1190
20250220,130300,43874404250,50600,50800,50800,50600,2165
20250220,130200,43764701350,50800,50800,50900,50800,847
20250220,130100,43721672750,50800,50900,50900,50800,348
20250220,130000,43703977250,50900,50900,51000,50800,2001
20250220,125900,43602139950,50900,50800,50900,50800,346
20250220,125800,43584548550,50800,50800,50800,50700,392
20250220,125700,43564641550,50800,50800,50900,50800,1569
20250220,125600,43484823550,50800,50700,50900,50700,417
20250220,125500,43463640050,50800,50800,50800,50700,958
20250220,125400,43414976550,50800,50600,50800,50600,1010
20250220,125300,43363770350,50600,50600,50600,50500,484
20250220,125200,43339317350,50700,50600,50700,50500,325
20250220,125100,43322881150,50600,50600,50600,50500,605
20250220,125000,43292268850,50500,50500,50700,50400,352
20250220,124900,43274499350,50500,50500,50600,50400,907
20250220,124800,43228662350,50400,50500,50500,50400,189
20250220,124700,43219123150,50500,50400,50500,50300,288
20250220,124600,43204595450,50300,50400,50500,50300,363
20250220,124500,43186302150,50400,50400,50500,50300,293
20250220,124400,43171534150,50300,50400,50400,50300,230
20250220,124300,43159950650,50400,50400,50500,50300,340
20250220,124200,43142828250,50400,50500,50500,50300,291
20250220,124100,43128179550,50300,50400,50500,50300,603
20250220,124000,43097824250,50400,50300,50400,50300,158
20250220,123900,43089873150,50300,50400,50500,50300,802
20250220,123800,43049475250,50300,50400,50500,50300,788
20250220,123700,43009813750,50400,50300,50400,50300,755
20250220,123600,42971783950,50400,50400,50400,50300,182
20250220,123500,42962617950,50400,50400,50400,50300,165
20250220,123400,42954304550,50300,50400,50400,50300,904
20250220,123300,42908771250,50300,50300,50400,50300,178
20250220,123200,42899811650,50300,50300,50400,50300,233
20250220,123100,42888082550,50300,50300,50400,50300,257
20250220,123000,42875154150,50400,50400,50400,50300,768
20250220,122900,42836462250,50400,50500,50500,50400,100
20250220,122800,42831418250,50500,50300,50500,50300,771
20250220,122700,42792565650,50400,50300,50400,50300,488
20250220,122600,42768006050,50300,50400,50400,50300,195
20250220,122500,42758178850,50300,50500,50500,50300,357
20250220,122400,42740202150,50400,50500,50500,50300,569
20250220,122300,42711526150,50500,50500,50500,50400,190
20250220,122200,42701943550,50600,50500,50600,50300,818
20250220,122100,42660723150,50400,50400,50500,50300,513
20250220,122000,42634897250,50400,50300,50400,50300,302
20250220,121900,42619676650,50300,50300,50400,50300,403
20250220,121800,42599383950,50300,50300,50400,50300,840
20250220,121700,42557129550,50300,50400,50400,50300,72
20250220,121600,42553501450,50400,50300,50400,50300,332
20250220,121500,42536796550,50200,50300,50400,50200,874
20250220,121400,42492832250,50400,50400,50400,50300,303
20250220,121300,42477578950,50300,50300,50500,50300,580
20250220,121200,42448369450,50300,50400,50400,50300,437
20250220,121100,42426354650,50400,50400,50400,50300,267
20250220,121000,42412911950,50400,50500,50500,50300,763
20250220,120900,42374485550,50500,50400,50500,50300,478
20250220,120800,42350401650,50400,50400,50400,50300,1005
20250220,120700,42299796250,50400,50400,50400,50300,335
20250220,120600,42282921950,50400,50300,50400,50300,208
20250220,120500,42272456850,50300,50300,50400,50200,937
20250220,120400,42225380150,50300,50300,50400,50200,1251
20250220,120300,42162526450,50300,50400,50400,50300,1260
20250220,120200,42099130850,50500,50400,50500,50400,739
20250220,120100,42061872150,50400,50500,50500,50400,984
20250220,120000,42012234350,50500,50600,50600,50500,1101
20250220,115900,41956537250,50600,50700,50700,50600,616
20250220,115800,41925352050,50700,50800,50800,50700,1442
20250220,115700,41852195650,50800,50700,50800,50700,555
20250220,115600,41824038550,50700,50700,50800,50600,708
20250220,115500,41788125450,50800,50800,50800,50700,1163
20250220,115400,41729112250,50700,50600,50800,50600,747
20250220,115300,41691237750,50600,50700,50700,50600,392
20250220,115200,41671380250,50700,50600,50700,50600,574
20250220,115100,41642286150,50600,50700,50800,50600,593
20250220,115000,41612221650,50800,50600,50800,50600,1361
20250220,114900,41543172950,50600,50600,50800,50600,820
20250220,114800,41501608950,50600,50500,50600,50400,383
20250220,114700,41482254950,50500,50300,50500,50300,1069
20250220,114600,41428416750,50300,50400,50500,50200,2409
20250220,114500,41307128650,50400,50400,50500,50400,714
20250220,114400,41271137950,50400,50500,50700,50400,1289
20250220,114300,41206082850,50700,50500,50700,50500,1168
20250220,114200,41147005850,50600,50600,50600,50500,363
20250220,114100,41128640950,50700,50600,50800,50500,1264
20250220,114000,41064667250,50500,50900,50900,50500,2053
20250220,113900,40960651850,50900,50900,51000,50800,852
20250220,113800,40917298450,50900,51000,51000,50900,659
20250220,113700,40883753850,50900,50900,51000,50900,949
20250220,113600,40835437250,50900,50900,51000,50900,1213
20250220,113500,40773677950,50900,50900,51000,50900,562
20250220,113400,40745033650,50900,51000,51000,50900,1480
20250220,113300,40669579650,51000,50900,51000,50800,818
20250220,113200,40627939650,50900,50800,51000,50800,1434
20250220,113100,40555049250,50900,51200,51200,50900,3611
20250220,113000,40370721450,51100,51300,51400,51100,4876
20250220,112900,40120882450,51300,51100,51300,51100,2609
20250220,112800,39987323950,51200,51200,51300,51100,4933
20250220,112700,39734908350,51200,50800,51200,50800,5924
20250220,112600,39432682250,50900,51000,51000,50800,2868
20250220,112500,39286846350,51000,50800,51000,50800,2008
20250220,112400,39184674950,50800,50800,50800,50700,1981
20250220,112300,39084066550,50800,50800,50800,50700,1105
20250220,112200,39028017950,50700,50600,50700,50600,1398
20250220,112100,38957149150,50700,50500,50700,50500,1004
20250220,112000,38906397750,50500,50500,50600,50400,674
20250220,111900,38872375850,50500,50500,50600,50400,2076
20250220,111800,38767542650,50600,50600,50600,50500,903
20250220,111700,38721863050,50600,50600,50600,50500,1193
20250220,111600,38661504550,50600,50600,50600,50500,878
20250220,111500,38617111650,50600,50500,50600,50500,949
20250220,111400,38569139950,50500,50500,50500,50400,721
20250220,111300,38532732350,50500,50400,50500,50300,963
20250220,111200,38484179250,50300,50400,50400,50300,414
20250220,111100,38463322450,50400,50100,50400,50100,2531
20250220,111000,38336187750,50200,50200,50200,50100,276
20250220,110900,38322352950,50100,50200,50200,50100,310
20250220,110800,38306813250,50200,50100,50200,50000,517
20250220,110700,38280918150,50000,50000,50100,50000,1094
20250220,110600,38226209550,50000,50100,50100,50000,937
20250220,110500,38179347150,50000,50100,50100,50000,399
20250220,110400,38159361750,50100,50100,50200,50100,210
20250220,110300,38148829550,50100,50200,50200,50000,1470
20250220,110200,38075178150,50100,50200,50300,50100,569
20250220,110100,38046634750,50200,50200,50200,50100,557
20250220,110000,38018700850,50200,50300,50300,50100,961
20250220,105900,37970496550,50200,50200,50300,50200,2093
20250220,105800,37865256650,50300,50200,50300,50100,918
20250220,105700,37819172150,50100,50100,50200,50100,256
20250220,105600,37806341350,50100,50100,50200,50100,717
20250220,105500,37770416850,50100,50100,50200,50100,249
20250220,105400,37757938550,50100,50000,50200,50000,1033
20250220,105300,37706210550,50000,50100,50200,50000,857
20250220,105200,37663323050,50100,50000,50100,50000,401
20250220,105100,37643259550,50000,50000,50100,50000,356
20250220,105000,37625443150,50000,49950,50100,49950,818
20250220,104900,37584540100,49950,50000,50100,49950,1339
20250220,104800,37517586300,50000,50000,50100,50000,461
20250220,104700,37494521300,50000,50000,50100,50000,634
20250220,104600,37462815600,50000,50100,50100,50000,185
20250220,104500,37453560300,50100,50200,50200,50000,975
20250220,104400,37404783600,50100,50000,50100,50000,599
20250220,104300,37374789300,50000,50100,50100,50000,750
20250220,104200,37337281100,50100,49950,50100,49950,197
20250220,104100,37327419450,49950,49950,50100,49950,1052
20250220,104000,37274844000,50000,50000,50000,49950,357
20250220,103900,37257001050,50000,49950,50000,49950,1323
20250220,103800,37190866300,49950,50200,50200,49950,2436
20250220,103700,37068970000,50200,50100,50300,50100,472
20250220,103600,37045265300,50200,50100,50300,50100,1017
20250220,103500,36994219700,50200,50100,50300,50100,322
20250220,103400,36978054300,50200,50100,50200,50000,1325
20250220,103300,36911650500,50100,50000,50100,50000,929
20250220,103200,36865171800,50100,50000,50100,49900,380
20250220,103100,36846187500,50000,49950,50000,49900,780
20250220,103000,36807244850,49950,49900,50000,49900,377
20250220,102900,36788411950,49900,50200,50200,49900,2027
20250220,102800,36686999850,50100,50100,50200,50100,496
20250220,102700,36662143050,50100,50200,50200,50100,618
20250220,102600,36631163050,50200,50100,50300,50100,1044
20250220,102500,36578758250,50200,50100,50300,50100,1407
20250220,102400,36508213050,50100,50400,50400,50100,4352
20250220,102300,36289419650,50400,50500,50500,50300,4472
20250220,102200,36063982450,50500,50300,50500,50200,2729
20250220,102100,35926551050,50300,50200,50300,50100,2566
20250220,102000,35797678350,50200,50100,50300,50000,3606
20250220,101900,35616608750,50100,50000,50100,49950,1047
20250220,101800,35564248400,50100,50100,50200,49950,551
20250220,101700,35536637850,50100,49750,50100,49750,2267
20250220,101600,35423374350,49750,49750,49900,49700,1031
20250220,101500,35372064750,49700,49700,49850,49700,1200
20250220,101400,35312416350,49700,49800,49850,49650,3915
20250220,101300,35117858600,49800,49900,50000,49750,5564
20250220,101200,34840627350,49900,49850,49900,49800,465
20250220,101100,34817446150,49850,49850,49900,49800,944
20250220,101000,34770392650,49850,49900,49950,49800,589
20250220,100900,34741008000,49850,49850,49950,49800,2348
20250220,100800,34623988550,49800,49800,49850,49750,3097
20250220,100700,34469747150,49800,49850,50000,49750,5832
20250220,100600,34179398650,49850,49850,49900,49750,2952
20250220,100500,34032325450,49800,49850,49900,49800,2066
20250220,100400,33929378100,49850,49950,50000,49800,1699
20250220,100300,33844652450,49900,49750,49950,49750,3700
20250220,100200,33660308450,49750,49800,50000,49700,5769
20250220,100100,33373433400,49800,50100,50100,49750,5527
20250220,100000,33097638450,50100,50300,50500,50000,3803
20250220,095900,32906503950,50400,50200,50400,50100,2141
20250220,095800,32799012750,50200,50600,50700,50200,2039
20250220,095700,32696151350,50500,50700,50800,50500,4112
20250220,095600,32488014750,50700,50400,50800,50300,6586
20250220,095500,32154707350,50400,50200,50400,50100,3164
20250220,095400,31995822450,50300,50200,50400,50100,6328
20250220,095300,31677725750,50200,49900,50300,49750,4423
20250220,095200,31456764350,49750,49700,49950,49700,3745
20250220,095100,31270430850,49750,49850,50000,49700,7634
20250220,095000,30889776000,49950,49850,50000,49850,6484
20250220,094900,30566168800,49850,49700,49900,49700,3459
20250220,094800,30394058400,49750,49950,50000,49650,6854
20250220,094700,30052890800,49850,49750,49950,49550,12734
20250220,094600,29420211200,49750,49850,50100,49700,14578
20250220,094500,28694210700,49850,50100,50100,49750,22038
20250220,094400,27595236650,50100,50300,50300,50000,9133
20250220,094300,27136606750,50200,50400,50400,50100,6383
20250220,094200,26815824650,50400,50200,50400,49850,23146
20250220,094100,25656768550,50300,50500,50700,50200,13148
20250220,094000,24994893750,50600,51300,51500,50400,22892
20250220,093900,23830821850,51300,51300,51400,51100,6498
20250220,093800,23497995950,51300,51800,51900,51300,12686
20250220,093700,22843751750,51800,52200,52300,51800,8264
20250220,093600,22413791050,52300,52300,52400,52100,2932
20250220,093500,22260458750,52400,51900,52400,51700,7988
20250220,093400,21844865350,51800,52800,52800,51700,15560
20250220,093300,21031975250,52800,53000,53000,52500,20499
20250220,093200,19950624050,53000,52800,53100,52800,33613
20250220,093100,18170980650,52900,52300,52900,52200,26836
20250220,093000,16759382250,52400,52300,52600,52200,29605
20250220,092900,15206717950,52300,52200,52400,52100,15454
20250220,092800,14398648050,52200,52200,52200,52000,12604
20250220,092700,13741212750,52200,51300,52200,51300,17228
20250220,092600,12847731650,51300,51300,51400,51200,1884
20250220,092500,12751081750,51300,51200,51400,51200,1110
20250220,092400,12694153650,51200,51600,51600,51200,4289
20250220,092300,12473958350,51500,51100,51600,51100,2268
20250220,092200,12357475850,51100,51200,51300,51000,2335
20250220,092100,12238055750,51300,51600,51600,51100,4029
20250220,092000,12030827250,51500,51000,51600,50900,7040
20250220,091900,11669343950,51000,51100,51500,50900,12284
20250220,091800,11041708750,51100,51300,51400,51000,6077
20250220,091700,10730764050,51300,51500,51500,51300,3284
20250220,091600,10561947050,51500,51400,51600,51300,6484
20250220,091500,10228270550,51400,51600,51700,51400,5227
20250220,091400,9958449450,51600,51300,51600,50900,7791
20250220,091300,9559612650,51000,52100,52100,51000,20344
20250220,091200,8510444150,52000,52000,52300,51700,23297
20250220,091100,7296556850,52100,52000,52200,51700,24665
20250220,091000,6013389050,52000,51800,52000,51500,15890
20250220,090900,5190506850,51800,51500,51900,51400,14374
20250220,090800,4448236550,51500,51200,51600,51000,12711
20250220,090700,3794734850,51200,50400,51300,50400,7504
20250220,090600,3411513950,50600,51100,51300,50400,10707
20250220,090500,2868481150,50800,50900,51200,50800,15891
20250220,090400,2057716250,50800,50200,50800,49900,8250
20250220,090300,1641818950,50400,50000,50400,49800,9497
20250220,090200,1167448800,50200,50300,50600,49900,7985
20250220,090100,766356500,50300,50100,50300,49750,5329
20250220,090000,500090950,50000,50000,50100,49850,9838