KissMeData/054930/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,194100,360887900,24300,24300,24300,24300,644
20250220,194000,360887900,24300,24300,24300,24300,0
20250220,193900,360887900,24300,24300,24300,24300,0
20250220,193800,360887900,24300,24300,24300,24300,0
20250220,193700,360887900,24300,24300,24300,24300,0
20250220,193600,360887900,24300,24300,24300,24300,0
20250220,193500,360887900,24300,24300,24300,24300,0
20250220,193400,360887900,24300,24300,24300,24300,0
20250220,193300,360887900,24300,24300,24300,24300,0
20250220,193200,360887900,24300,24300,24300,24300,0
20250220,193100,360887900,24300,24300,24300,24300,0
20250220,193000,360887900,24300,24300,24300,24300,0
20250220,192900,360887900,24300,24300,24300,24300,0
20250220,192800,360887900,24300,24300,24300,24300,0
20250220,192700,360887900,24300,24300,24300,24300,0
20250220,192600,360887900,24300,24300,24300,24300,0
20250220,192500,360887900,24300,24300,24300,24300,0
20250220,192400,360887900,24300,24300,24300,24300,0
20250220,192300,360887900,24300,24300,24300,24300,0
20250220,192200,360887900,24300,24300,24300,24300,0
20250220,192100,360887900,24300,24300,24300,24300,0
20250220,192000,360887900,24300,24300,24300,24300,0
20250220,191900,360887900,24300,24300,24300,24300,0
20250220,191800,360887900,24300,24300,24300,24300,0
20250220,191700,360887900,24300,24300,24300,24300,0
20250220,191600,360887900,24300,24300,24300,24300,0
20250220,191500,360887900,24300,24300,24300,24300,0
20250220,191400,360887900,24300,24300,24300,24300,0
20250220,191300,360887900,24300,24300,24300,24300,0
20250220,191200,360887900,24300,24300,24300,24300,0
20250220,191100,360887900,24300,24300,24300,24300,644
20250220,191000,360887900,24300,24300,24300,24300,0
20250220,190900,360887900,24300,24300,24300,24300,0
20250220,190800,360887900,24300,24300,24300,24300,0
20250220,190700,360887900,24300,24300,24300,24300,0
20250220,190600,360887900,24300,24300,24300,24300,0
20250220,190500,360887900,24300,24300,24300,24300,0
20250220,190400,360887900,24300,24300,24300,24300,0
20250220,190300,360887900,24300,24300,24300,24300,0
20250220,190200,360887900,24300,24300,24300,24300,0
20250220,190100,360887900,24300,24300,24300,24300,0
20250220,190000,360887900,24300,24300,24300,24300,0
20250220,185900,360887900,24300,24300,24300,24300,0
20250220,185800,360887900,24300,24300,24300,24300,0
20250220,185700,360887900,24300,24300,24300,24300,0
20250220,185600,360887900,24300,24300,24300,24300,0
20250220,185500,360887900,24300,24300,24300,24300,0
20250220,185400,360887900,24300,24300,24300,24300,0
20250220,185300,360887900,24300,24300,24300,24300,0
20250220,185200,360887900,24300,24300,24300,24300,0
20250220,185100,360887900,24300,24300,24300,24300,0
20250220,185000,360887900,24300,24300,24300,24300,0
20250220,184900,360887900,24300,24300,24300,24300,0
20250220,184800,360887900,24300,24300,24300,24300,0
20250220,184700,360887900,24300,24300,24300,24300,0
20250220,184600,360887900,24300,24300,24300,24300,0
20250220,184500,360887900,24300,24300,24300,24300,0
20250220,184400,360887900,24300,24300,24300,24300,0
20250220,184300,360887900,24300,24300,24300,24300,0
20250220,184200,360887900,24300,24300,24300,24300,0
20250220,184100,360887900,24300,24300,24300,24300,644
20250220,184000,360887900,24300,24300,24300,24300,0
20250220,183900,360887900,24300,24300,24300,24300,0
20250220,183800,360887900,24300,24300,24300,24300,0
20250220,183700,360887900,24300,24300,24300,24300,0
20250220,183600,360887900,24300,24300,24300,24300,0
20250220,183500,360887900,24300,24300,24300,24300,0
20250220,183400,360887900,24300,24300,24300,24300,0
20250220,183300,360887900,24300,24300,24300,24300,0
20250220,183200,360887900,24300,24300,24300,24300,0
20250220,183100,360887900,24300,24300,24300,24300,0
20250220,183000,360887900,24300,24300,24300,24300,0
20250220,182900,360887900,24300,24300,24300,24300,0
20250220,182800,360887900,24300,24300,24300,24300,0
20250220,182700,360887900,24300,24300,24300,24300,0
20250220,182600,360887900,24300,24300,24300,24300,0
20250220,182500,360887900,24300,24300,24300,24300,0
20250220,182400,360887900,24300,24300,24300,24300,0
20250220,182300,360887900,24300,24300,24300,24300,0
20250220,182200,360887900,24300,24300,24300,24300,0
20250220,182100,360887900,24300,24300,24300,24300,0
20250220,182000,360887900,24300,24300,24300,24300,0
20250220,181900,360887900,24300,24300,24300,24300,0
20250220,181800,360887900,24300,24300,24300,24300,0
20250220,181700,360887900,24300,24300,24300,24300,0
20250220,181600,360887900,24300,24300,24300,24300,0
20250220,181500,360887900,24300,24300,24300,24300,0
20250220,181400,360887900,24300,24300,24300,24300,0
20250220,181300,360887900,24300,24300,24300,24300,0
20250220,181200,360887900,24300,24300,24300,24300,0
20250220,181100,360887900,24300,24300,24300,24300,644
20250220,181000,360887900,24300,24300,24300,24300,0
20250220,180900,360887900,24300,24300,24300,24300,0
20250220,180800,360887900,24300,24300,24300,24300,0
20250220,180700,360887900,24300,24300,24300,24300,0
20250220,180600,360887900,24300,24300,24300,24300,0
20250220,180500,360887900,24300,24300,24300,24300,0
20250220,180400,360887900,24300,24300,24300,24300,0
20250220,180300,360887900,24300,24300,24300,24300,0
20250220,180200,360887900,24300,24300,24300,24300,0
20250220,180100,360887900,24300,24300,24300,24300,0
20250220,180000,360887900,24300,24300,24300,24300,0
20250220,175900,360887900,24300,24300,24300,24300,0
20250220,175800,360887900,24300,24300,24300,24300,0
20250220,175700,360887900,24300,24300,24300,24300,0
20250220,175600,360887900,24300,24300,24300,24300,0
20250220,175500,360887900,24300,24300,24300,24300,0
20250220,175400,360887900,24300,24300,24300,24300,0
20250220,175300,360887900,24300,24300,24300,24300,0
20250220,175200,360887900,24300,24300,24300,24300,0
20250220,175100,360887900,24300,24300,24300,24300,0
20250220,175000,360887900,24300,24300,24300,24300,0
20250220,174900,360887900,24300,24300,24300,24300,0
20250220,174800,360887900,24300,24300,24300,24300,0
20250220,174700,360887900,24300,24300,24300,24300,0
20250220,174600,360887900,24300,24300,24300,24300,0
20250220,174500,360887900,24300,24300,24300,24300,0
20250220,174400,360887900,24300,24300,24300,24300,0
20250220,174300,360887900,24300,24300,24300,24300,0
20250220,174200,360887900,24300,24300,24300,24300,0
20250220,174100,360887900,24300,24300,24300,24300,644
20250220,174000,360887900,24300,24300,24300,24300,0
20250220,173900,360887900,24300,24300,24300,24300,0
20250220,173800,360887900,24300,24300,24300,24300,0
20250220,173700,360887900,24300,24300,24300,24300,0
20250220,173600,360887900,24300,24300,24300,24300,0
20250220,173500,360887900,24300,24300,24300,24300,0
20250220,173400,360887900,24300,24300,24300,24300,0
20250220,173300,360887900,24300,24300,24300,24300,0
20250220,173200,360887900,24300,24300,24300,24300,0
20250220,173100,360887900,24300,24300,24300,24300,0
20250220,173000,360887900,24300,24300,24300,24300,0
20250220,172900,360887900,24300,24300,24300,24300,0
20250220,172800,360887900,24300,24300,24300,24300,0
20250220,172700,360887900,24300,24300,24300,24300,0
20250220,172600,360887900,24300,24300,24300,24300,0
20250220,172500,360887900,24300,24300,24300,24300,0
20250220,172400,360887900,24300,24300,24300,24300,0
20250220,172300,360887900,24300,24300,24300,24300,0
20250220,172200,360887900,24300,24300,24300,24300,0
20250220,172100,360887900,24300,24300,24300,24300,0
20250220,172000,360887900,24300,24300,24300,24300,0
20250220,171900,360887900,24300,24300,24300,24300,0
20250220,171800,360887900,24300,24300,24300,24300,0
20250220,171700,360887900,24300,24300,24300,24300,0
20250220,171600,360887900,24300,24300,24300,24300,0
20250220,171500,360887900,24300,24300,24300,24300,0
20250220,171400,360887900,24300,24300,24300,24300,0
20250220,171300,360887900,24300,24300,24300,24300,0
20250220,171200,360887900,24300,24300,24300,24300,0
20250220,171100,360887900,24300,24300,24300,24300,644
20250220,171000,360887900,24300,24300,24300,24300,0
20250220,170900,360887900,24300,24300,24300,24300,0
20250220,170800,360887900,24300,24300,24300,24300,0
20250220,170700,360887900,24300,24300,24300,24300,0
20250220,170600,360887900,24300,24300,24300,24300,0
20250220,170500,360887900,24300,24300,24300,24300,0
20250220,170400,360887900,24300,24300,24300,24300,0
20250220,170300,360887900,24300,24300,24300,24300,0
20250220,170200,360887900,24300,24300,24300,24300,0
20250220,170100,360887900,24300,24300,24300,24300,0
20250220,170000,360887900,24300,24300,24300,24300,0
20250220,165900,360887900,24300,24300,24300,24300,0
20250220,165800,360887900,24300,24300,24300,24300,0
20250220,165700,360887900,24300,24300,24300,24300,0
20250220,165600,360887900,24300,24300,24300,24300,0
20250220,165500,360887900,24300,24300,24300,24300,0
20250220,165400,360887900,24300,24300,24300,24300,0
20250220,165300,360887900,24300,24300,24300,24300,0
20250220,165200,360887900,24300,24300,24300,24300,0
20250220,165100,360887900,24300,24300,24300,24300,0
20250220,165000,360887900,24300,24300,24300,24300,0
20250220,164900,360887900,24300,24300,24300,24300,0
20250220,164800,360887900,24300,24300,24300,24300,0
20250220,164700,360887900,24300,24300,24300,24300,0
20250220,164600,360887900,24300,24300,24300,24300,0
20250220,164500,360887900,24300,24300,24300,24300,0
20250220,164400,360887900,24300,24300,24300,24300,0
20250220,164300,360887900,24300,24300,24300,24300,0
20250220,164200,360887900,24300,24300,24300,24300,0
20250220,164100,360887900,24300,24300,24300,24300,644
20250220,164000,360887900,24300,24300,24300,24300,0
20250220,163900,360887900,24300,24300,24300,24300,0
20250220,163800,360887900,24300,24300,24300,24300,0
20250220,163700,360887900,24300,24300,24300,24300,0
20250220,163600,360887900,24300,24300,24300,24300,0
20250220,163500,360887900,24300,24300,24300,24300,0
20250220,163400,360887900,24300,24300,24300,24300,0
20250220,163300,360887900,24300,24300,24300,24300,0
20250220,163200,360887900,24300,24300,24300,24300,0
20250220,163100,360887900,24300,24300,24300,24300,0
20250220,163000,360887900,24300,24300,24300,24300,0
20250220,162900,360887900,24300,24300,24300,24300,0
20250220,162800,360887900,24300,24300,24300,24300,0
20250220,162700,360887900,24300,24300,24300,24300,0
20250220,162600,360887900,24300,24300,24300,24300,0
20250220,162500,360887900,24300,24300,24300,24300,0
20250220,162400,360887900,24300,24300,24300,24300,0
20250220,162300,360887900,24300,24300,24300,24300,0
20250220,162200,360887900,24300,24300,24300,24300,0
20250220,162100,360887900,24300,24300,24300,24300,0
20250220,162000,360887900,24300,24300,24300,24300,0
20250220,161900,360887900,24300,24300,24300,24300,0
20250220,161800,360887900,24300,24300,24300,24300,0
20250220,161700,360887900,24300,24300,24300,24300,0
20250220,161600,360887900,24300,24300,24300,24300,0
20250220,161500,360887900,24300,24300,24300,24300,0
20250220,161400,360887900,24300,24300,24300,24300,0
20250220,161300,360887900,24300,24300,24300,24300,0
20250220,161200,360887900,24300,24300,24300,24300,0
20250220,161100,360887900,24300,24300,24300,24300,644
20250220,161000,360887900,24300,24300,24300,24300,0
20250220,160900,360887900,24300,24300,24300,24300,0
20250220,160800,360887900,24300,24300,24300,24300,0
20250220,160700,360887900,24300,24300,24300,24300,0
20250220,160600,360887900,24300,24300,24300,24300,0
20250220,160500,360887900,24300,24300,24300,24300,0
20250220,160400,360887900,24300,24300,24300,24300,0
20250220,160300,360887900,24300,24300,24300,24300,0
20250220,160200,360887900,24300,24300,24300,24300,0
20250220,160100,360887900,24300,24300,24300,24300,0
20250220,160000,360887900,24300,24300,24300,24300,0
20250220,155900,360887900,24300,24300,24300,24300,0
20250220,155800,360887900,24300,24300,24300,24300,0
20250220,155700,360887900,24300,24300,24300,24300,0
20250220,155600,360887900,24300,24300,24300,24300,0
20250220,155500,360887900,24300,24300,24300,24300,0
20250220,155400,360887900,24300,24300,24300,24300,0
20250220,155300,360887900,24300,24300,24300,24300,0
20250220,155200,360887900,24300,24300,24300,24300,0
20250220,155100,360887900,24300,24300,24300,24300,0
20250220,155000,360887900,24300,24300,24300,24300,0
20250220,154900,360887900,24300,24300,24300,24300,0
20250220,154800,360887900,24300,24300,24300,24300,0
20250220,154700,360887900,24300,24300,24300,24300,0
20250220,154600,360887900,24300,24300,24300,24300,0
20250220,154500,360887900,24300,24300,24300,24300,0
20250220,154400,360887900,24300,24300,24300,24300,0
20250220,154300,360887900,24300,24300,24300,24300,0
20250220,154200,360887900,24300,24300,24300,24300,0
20250220,154100,360887900,24300,24300,24300,24300,644
20250220,154000,360887900,24300,24300,24300,24300,0
20250220,153900,360887900,24300,24300,24300,24300,0
20250220,153800,360887900,24300,24300,24300,24300,0
20250220,153700,360887900,24300,24300,24300,24300,0
20250220,153600,360887900,24300,24300,24300,24300,0
20250220,153500,360887900,24300,24300,24300,24300,0
20250220,153400,360887900,24300,24300,24300,24300,0
20250220,153300,360887900,24300,24300,24300,24300,0
20250220,153200,360887900,24300,24300,24300,24300,0
20250220,153100,360887900,24300,24300,24300,24300,0
20250220,153000,360887900,24300,24300,24300,24300,644
20250220,152900,345238700,24150,24150,24150,24150,0
20250220,152800,345238700,24150,24150,24150,24150,0
20250220,152700,345238700,24150,24150,24150,24150,0
20250220,152600,345238700,24150,24150,24150,24150,0
20250220,152500,345238700,24150,24150,24150,24150,0
20250220,152400,345238700,24150,24150,24150,24150,0
20250220,152300,345238700,24150,24150,24150,24150,0
20250220,152200,345238700,24150,24150,24150,24150,0
20250220,152100,345238700,24150,24150,24150,24150,0
20250220,152000,345238700,24150,24150,24150,24150,0
20250220,151900,345238700,24150,24150,24150,24150,56
20250220,151800,343886300,24150,24200,24200,24150,60
20250220,151700,342437250,24200,24200,24200,24200,100
20250220,151600,340017250,24200,24200,24200,24200,20
20250220,151500,339533250,24250,24250,24250,24250,0
20250220,151400,339533250,24250,24150,24250,24150,149
20250220,151300,335931750,24150,24150,24150,24150,11
20250220,151200,335666100,24150,24150,24150,24150,0
20250220,151100,335666100,24150,24150,24150,24150,7
20250220,151000,335497050,24150,24150,24150,24150,0
20250220,150900,335497050,24150,24150,24150,24150,0
20250220,150800,335497050,24150,24150,24150,24150,145
20250220,150700,331995300,24150,24150,24150,24100,321
20250220,150600,324245750,24250,24250,24250,24250,0
20250220,150500,324245750,24250,24250,24250,24250,0
20250220,150400,324245750,24250,24250,24250,24250,0
20250220,150300,324245750,24250,24250,24250,24250,0
20250220,150200,324245750,24250,24250,24250,24250,31
20250220,150100,323494000,24250,24200,24250,24200,94
20250220,150000,321215900,24150,24150,24150,24150,0
20250220,145900,321215900,24150,24150,24150,24150,0
20250220,145800,321215900,24150,24150,24150,24150,854
20250220,145700,300591800,24150,24200,24200,24150,113
20250220,145600,297857800,24200,24200,24200,24200,0
20250220,145500,297857800,24200,24150,24200,24150,37
20250220,145400,296962450,24200,24200,24200,24200,8
20250220,145300,296768850,24200,24200,24200,24200,0
20250220,145200,296768850,24200,24200,24200,24200,163
20250220,145100,292824250,24200,24200,24200,24200,277
20250220,145000,286120850,24300,24300,24300,24300,0
20250220,144900,286120850,24300,24300,24300,24300,0
20250220,144800,286120850,24300,24300,24300,24300,0
20250220,144700,286120850,24300,24300,24300,24300,50
20250220,144600,284905850,24300,24300,24300,24300,50
20250220,144500,283690850,24200,24200,24200,24200,100
20250220,144400,281270850,24200,24200,24200,24200,0
20250220,144300,281270850,24200,24200,24200,24200,10
20250220,144200,281028850,24200,24200,24200,24200,10
20250220,144100,280786850,24200,24200,24200,24200,0
20250220,144000,280786850,24200,24200,24200,24200,0
20250220,143900,280786850,24200,24200,24200,24200,0
20250220,143800,280786850,24200,24200,24200,24200,1
20250220,143700,280762650,24200,24250,24250,24200,42
20250220,143600,279744550,24250,24250,24250,24250,0
20250220,143500,279744550,24250,24250,24250,24250,0
20250220,143400,279744550,24250,24250,24250,24250,0
20250220,143300,279744550,24250,24250,24250,24250,0
20250220,143200,279744550,24250,24250,24250,24250,0
20250220,143100,279744550,24250,24250,24250,24250,0
20250220,143000,279744550,24250,24250,24250,24250,0
20250220,142900,279744550,24250,24250,24250,24250,0
20250220,142800,279744550,24250,24250,24250,24250,0
20250220,142700,279744550,24250,24250,24250,24250,70
20250220,142600,278047050,24300,24300,24300,24300,1
20250220,142500,278022750,24300,24300,24300,24300,0
20250220,142400,278022750,24300,24300,24300,24300,1
20250220,142300,277998450,24300,24300,24300,24300,30
20250220,142200,277269450,24300,24300,24300,24300,0
20250220,142100,277269450,24300,24350,24350,24300,11
20250220,142000,277002100,24300,24300,24300,24300,0
20250220,141900,277002100,24300,24350,24350,24300,31
20250220,141800,276248750,24150,24150,24150,24150,0
20250220,141700,276248750,24150,24150,24150,24150,0
20250220,141600,276248750,24150,24150,24150,24150,0
20250220,141500,276248750,24150,24150,24150,24150,0
20250220,141400,276248750,24150,24300,24300,24150,2001
20250220,141300,227814450,24300,24300,24300,24300,0
20250220,141200,227814450,24300,24300,24300,24300,0
20250220,141100,227814450,24300,24300,24300,24300,40
20250220,141000,226842450,24300,24300,24300,24300,0
20250220,140900,226842450,24300,24300,24300,24300,41
20250220,140800,225846150,24350,24300,24350,24300,3
20250220,140700,225773200,24350,24350,24350,24350,34
20250220,140600,224945300,24350,24350,24350,24350,0
20250220,140500,224945300,24350,24350,24350,24350,1
20250220,140400,224920950,24400,24400,24400,24400,0
20250220,140300,224920950,24400,24400,24400,24400,2
20250220,140200,224872150,24400,24400,24400,24400,0
20250220,140100,224872150,24400,24400,24400,24400,0
20250220,140000,224872150,24400,24400,24400,24400,0
20250220,135900,224872150,24400,24400,24400,24400,0
20250220,135800,224872150,24400,24400,24400,24400,0
20250220,135700,224872150,24400,24400,24400,24400,0
20250220,135600,224872150,24400,24400,24400,24400,2
20250220,135500,224823350,24400,24400,24400,24400,0
20250220,135400,224823350,24400,24400,24400,24400,3
20250220,135300,224750150,24400,24400,24400,24400,27
20250220,135200,224091350,24400,24400,24400,24400,19
20250220,135100,223627750,24400,24350,24400,24350,9
20250220,135000,223408200,24350,24350,24350,24350,66
20250220,134900,221801100,24350,24350,24350,24350,47
20250220,134800,220656650,24300,24250,24300,24250,854
20250220,134700,199944450,24300,24300,24300,24300,546
20250220,134600,186676650,24350,24350,24350,24350,0
20250220,134500,186676650,24350,24350,24350,24350,0
20250220,134400,186676650,24350,24350,24350,24350,4
20250220,134300,186579250,24350,24350,24350,24350,274
20250220,134200,179907350,24400,24400,24400,24400,0
20250220,134100,179907350,24400,24400,24400,24400,0
20250220,134000,179907350,24400,24400,24400,24400,0
20250220,133900,179907350,24400,24400,24400,24400,62
20250220,133800,178394550,24350,24350,24350,24350,0
20250220,133700,178394550,24350,24350,24350,24350,0
20250220,133600,178394550,24350,24350,24350,24350,7
20250220,133500,178224100,24350,24350,24350,24350,0
20250220,133400,178224100,24350,24350,24350,24350,0
20250220,133300,178224100,24350,24350,24350,24350,0
20250220,133200,178224100,24350,24350,24350,24350,0
20250220,133100,178224100,24350,24350,24350,24350,0
20250220,133000,178224100,24350,24350,24350,24350,0
20250220,132900,178224100,24350,24350,24350,24350,0
20250220,132800,178224100,24350,24350,24350,24350,0
20250220,132700,178224100,24350,24350,24350,24350,0
20250220,132600,178224100,24350,24350,24350,24350,0
20250220,132500,178224100,24350,24350,24350,24350,0
20250220,132400,178224100,24350,24350,24350,24350,0
20250220,132300,178224100,24350,24350,24350,24350,0
20250220,132200,178224100,24350,24350,24350,24350,0
20250220,132100,178224100,24350,24350,24350,24350,0
20250220,132000,178224100,24350,24350,24350,24350,0
20250220,131900,178224100,24350,24350,24350,24350,0
20250220,131800,178224100,24350,24350,24350,24350,0
20250220,131700,178224100,24350,24350,24350,24350,0
20250220,131600,178224100,24350,24350,24350,24350,0
20250220,131500,178224100,24350,24350,24350,24350,0
20250220,131400,178224100,24350,24350,24350,24350,0
20250220,131300,178224100,24350,24400,24400,24350,300
20250220,131200,170915050,24400,24400,24400,24400,0
20250220,131100,170915050,24400,24400,24400,24400,0
20250220,131000,170915050,24400,24400,24400,24400,0
20250220,130900,170915050,24400,24400,24400,24400,0
20250220,130800,170915050,24400,24400,24400,24400,0
20250220,130700,170915050,24400,24400,24400,24400,0
20250220,130600,170915050,24400,24400,24400,24400,0
20250220,130500,170915050,24400,24400,24400,24400,0
20250220,130400,170915050,24400,24400,24400,24400,456
20250220,130300,159788650,24500,24500,24500,24500,0
20250220,130200,159788650,24500,24500,24500,24500,0
20250220,130100,159788650,24500,24500,24500,24500,0
20250220,130000,159788650,24500,24500,24500,24500,0
20250220,125900,159788650,24500,24500,24500,24500,0
20250220,125800,159788650,24500,24500,24500,24500,0
20250220,125700,159788650,24500,24500,24500,24500,0
20250220,125600,159788650,24500,24500,24500,24500,0
20250220,125500,159788650,24500,24500,24500,24500,0
20250220,125400,159788650,24500,24500,24500,24500,0
20250220,125300,159788650,24500,24500,24500,24500,0
20250220,125200,159788650,24500,24500,24500,24500,0
20250220,125100,159788650,24500,24500,24500,24500,0
20250220,125000,159788650,24500,24500,24500,24500,0
20250220,124900,159788650,24500,24500,24500,24500,0
20250220,124800,159788650,24500,24500,24500,24500,100
20250220,124700,157338650,24500,24500,24500,24500,0
20250220,124600,157338650,24500,24500,24500,24500,0
20250220,124500,157338650,24500,24500,24500,24500,0
20250220,124400,157338650,24500,24500,24500,24500,0
20250220,124300,157338650,24500,24500,24500,24500,0
20250220,124200,157338650,24500,24500,24500,24500,0
20250220,124100,157338650,24500,24500,24500,24500,0
20250220,124000,157338650,24500,24500,24500,24500,0
20250220,123900,157338650,24500,24500,24500,24500,0
20250220,123800,157338650,24500,24500,24500,24500,0
20250220,123700,157338650,24500,24500,24500,24500,0
20250220,123600,157338650,24500,24500,24500,24500,0
20250220,123500,157338650,24500,24500,24500,24500,1
20250220,123400,157314150,24450,24450,24450,24450,0
20250220,123300,157314150,24450,24450,24450,24450,0
20250220,123200,157314150,24450,24450,24450,24450,1
20250220,123100,157289700,24450,24450,24450,24450,3
20250220,123000,157216350,24500,24500,24500,24500,0
20250220,122900,157216350,24500,24500,24500,24500,0
20250220,122800,157216350,24500,24500,24500,24500,2
20250220,122700,157167350,24500,24500,24500,24500,0
20250220,122600,157167350,24500,24500,24500,24500,0
20250220,122500,157167350,24500,24500,24500,24500,0
20250220,122400,157167350,24500,24500,24500,24500,3
20250220,122300,157093850,24500,24500,24500,24500,8
20250220,122200,156897850,24500,24500,24500,24500,0
20250220,122100,156897850,24500,24500,24500,24500,0
20250220,122000,156897850,24500,24500,24500,24500,0
20250220,121900,156897850,24500,24500,24500,24500,0
20250220,121800,156897850,24500,24450,24500,24450,2
20250220,121700,156848900,24450,24450,24450,24450,0
20250220,121600,156848900,24450,24450,24450,24450,5
20250220,121500,156726650,24450,24450,24450,24450,0
20250220,121400,156726650,24450,24450,24450,24450,0
20250220,121300,156726650,24450,24450,24450,24450,0
20250220,121200,156726650,24450,24450,24450,24450,0
20250220,121100,156726650,24450,24450,24450,24450,0
20250220,121000,156726650,24450,24450,24450,24450,0
20250220,120900,156726650,24450,24450,24450,24450,0
20250220,120800,156726650,24450,24450,24450,24450,0
20250220,120700,156726650,24450,24450,24450,24450,157
20250220,120600,152888000,24400,24400,24400,24400,11
20250220,120500,152619600,24400,24400,24400,24400,0
20250220,120400,152619600,24400,24400,24400,24400,0
20250220,120300,152619600,24400,24400,24400,24400,0
20250220,120200,152619600,24400,24400,24400,24400,0
20250220,120100,152619600,24400,24400,24400,24400,0
20250220,120000,152619600,24400,24400,24400,24400,82
20250220,115900,150618800,24400,24400,24400,24400,0
20250220,115800,150618800,24400,24400,24400,24400,0
20250220,115700,150618800,24400,24400,24400,24400,3
20250220,115600,150545600,24400,24400,24400,24400,0
20250220,115500,150545600,24400,24400,24400,24400,10
20250220,115400,150301600,24400,24400,24400,24400,0
20250220,115300,150301600,24400,24400,24400,24400,0
20250220,115200,150301600,24400,24400,24400,24400,1
20250220,115100,150277200,24400,24400,24400,24400,2
20250220,115000,150228400,24350,24350,24350,24350,0
20250220,114900,150228400,24350,24350,24350,24350,0
20250220,114800,150228400,24350,24350,24350,24350,0
20250220,114700,150228400,24350,24350,24350,24350,0
20250220,114600,150228400,24350,24400,24400,24350,206
20250220,114500,145211900,24400,24400,24400,24400,0
20250220,114400,145211900,24400,24400,24400,24400,0
20250220,114300,145211900,24400,24400,24400,24400,0
20250220,114200,145211900,24400,24400,24400,24400,0
20250220,114100,145211900,24400,24400,24400,24400,0
20250220,114000,145211900,24400,24400,24400,24400,0
20250220,113900,145211900,24400,24400,24400,24400,0
20250220,113800,145211900,24400,24400,24400,24400,0
20250220,113700,145211900,24400,24400,24400,24400,0
20250220,113600,145211900,24400,24400,24400,24400,100
20250220,113500,142771900,24350,24350,24350,24350,0
20250220,113400,142771900,24350,24350,24350,24350,0
20250220,113300,142771900,24350,24350,24350,24350,0
20250220,113200,142771900,24350,24350,24350,24350,50
20250220,113100,141554400,24400,24400,24400,24400,0
20250220,113000,141554400,24400,24400,24400,24400,0
20250220,112900,141554400,24400,24400,24400,24400,0
20250220,112800,141554400,24400,24400,24400,24400,0
20250220,112700,141554400,24400,24400,24400,24400,0
20250220,112600,141554400,24400,24400,24400,24400,0
20250220,112500,141554400,24400,24400,24400,24400,0
20250220,112400,141554400,24400,24400,24400,24400,0
20250220,112300,141554400,24400,24400,24400,24400,1
20250220,112200,141530000,24400,24400,24400,24400,0
20250220,112100,141530000,24400,24400,24400,24400,0
20250220,112000,141530000,24400,24400,24400,24400,0
20250220,111900,141530000,24400,24400,24400,24400,52
20250220,111800,140261200,24450,24450,24450,24450,1
20250220,111700,140236750,24450,24450,24450,24450,0
20250220,111600,140236750,24450,24450,24450,24450,1
20250220,111500,140212300,24350,24350,24350,24350,0
20250220,111400,140212300,24350,24350,24350,24350,0
20250220,111300,140212300,24350,24350,24350,24350,0
20250220,111200,140212300,24350,24400,24400,24350,206
20250220,111100,135186200,24350,24350,24350,24350,0
20250220,111000,135186200,24350,24350,24350,24350,0
20250220,110900,135186200,24350,24350,24350,24350,0
20250220,110800,135186200,24350,24350,24350,24350,0
20250220,110700,135186200,24350,24350,24350,24350,0
20250220,110600,135186200,24350,24350,24350,24350,65
20250220,110500,133603450,24350,24400,24400,24350,24
20250220,110400,133018800,24400,24400,24400,24400,0
20250220,110300,133018800,24400,24400,24400,24400,10
20250220,110200,132774800,24450,24450,24450,24450,0
20250220,110100,132774800,24450,24450,24450,24450,10
20250220,110000,132530300,24350,24350,24350,24350,0
20250220,105900,132530300,24350,24350,24350,24350,13
20250220,105800,132213750,24350,24350,24350,24350,1
20250220,105700,132189400,24400,24400,24400,24400,0
20250220,105600,132189400,24400,24400,24400,24400,0
20250220,105500,132189400,24400,24400,24400,24400,15
20250220,105400,131823400,24450,24450,24450,24450,0
20250220,105300,131823400,24450,24450,24450,24450,0
20250220,105200,131823400,24450,24450,24450,24450,1
20250220,105100,131798950,24350,24350,24350,24350,0
20250220,105000,131798950,24350,24350,24350,24350,0
20250220,104900,131798950,24350,24350,24350,24350,0
20250220,104800,131798950,24350,24350,24350,24350,0
20250220,104700,131798950,24350,24350,24350,24350,5
20250220,104600,131677200,24450,24400,24450,24400,45
20250220,104500,130579150,24350,24350,24350,24350,0
20250220,104400,130579150,24350,24350,24350,24350,0
20250220,104300,130579150,24350,24350,24350,24350,0
20250220,104200,130579150,24350,24350,24350,24350,0
20250220,104100,130579150,24350,24350,24350,24350,0
20250220,104000,130579150,24350,24350,24350,24350,17
20250220,103900,130165200,24400,24400,24400,24400,0
20250220,103800,130165200,24400,24400,24400,24400,0
20250220,103700,130165200,24400,24400,24400,24400,0
20250220,103600,130165200,24400,24400,24400,24400,21
20250220,103500,129652800,24400,24400,24400,24400,1
20250220,103400,129628400,24400,24400,24400,24400,0
20250220,103300,129628400,24400,24400,24400,24400,1
20250220,103200,129604000,24400,24350,24400,24350,340
20250220,103100,121324500,24400,24400,24400,24400,32
20250220,103000,120543700,24400,24400,24400,24400,0
20250220,102900,120543700,24400,24400,24400,24350,130
20250220,102800,117376700,24400,24400,24400,24400,1
20250220,102700,117352300,24500,24500,24500,24500,1
20250220,102600,117327800,24400,24400,24400,24400,0
20250220,102500,117327800,24400,24400,24400,24400,0
20250220,102400,117327800,24400,24400,24400,24400,0
20250220,102300,117327800,24400,24400,24400,24400,10
20250220,102200,117083800,24500,24500,24500,24500,0
20250220,102100,117083800,24500,24500,24500,24500,0
20250220,102000,117083800,24500,24500,24500,24500,40
20250220,101900,116103800,24350,24350,24350,24350,0
20250220,101800,116103800,24350,24350,24350,24350,0
20250220,101700,116103800,24350,24350,24350,24350,0
20250220,101600,116103800,24350,24350,24350,24350,0
20250220,101500,116103800,24350,24350,24350,24350,0
20250220,101400,116103800,24350,24350,24350,24350,10
20250220,101300,115860300,24350,24350,24350,24350,10
20250220,101200,115616800,24350,24400,24400,24350,500
20250220,101100,103435250,24450,24450,24450,24450,0
20250220,101000,103435250,24450,24450,24450,24450,50
20250220,100900,102212750,24550,24550,24550,24550,0
20250220,100800,102212750,24550,24550,24550,24550,0
20250220,100700,102212750,24550,24550,24550,24550,0
20250220,100600,102212750,24550,24550,24550,24550,8
20250220,100500,102016350,24450,24450,24450,24450,0
20250220,100400,102016350,24450,24450,24450,24450,3
20250220,100300,101943000,24450,24450,24450,24450,5
20250220,100200,101820750,24400,24400,24400,24400,7
20250220,100100,101649950,24400,24400,24400,24400,0
20250220,100000,101649950,24400,24400,24400,24400,0
20250220,095900,101649950,24400,24400,24400,24400,14
20250220,095800,101308350,24400,24400,24400,24400,94
20250220,095700,99014750,24400,24400,24400,24400,35
20250220,095600,98160750,24400,24400,24400,24400,290
20250220,095500,91084750,24450,24450,24450,24450,5
20250220,095400,90962500,24450,24450,24450,24450,0
20250220,095300,90962500,24450,24450,24450,24450,0
20250220,095200,90962500,24450,24450,24450,24450,5
20250220,095100,90840250,24550,24550,24550,24550,4
20250220,095000,90742050,24400,24400,24400,24400,0
20250220,094900,90742050,24400,24400,24400,24400,0
20250220,094800,90742050,24400,24400,24400,24400,124
20250220,094700,87716450,24400,24400,24400,24400,0
20250220,094600,87716450,24400,24400,24600,24400,104
20250220,094500,85178650,24450,24600,24600,24450,3
20250220,094400,85105000,24450,24450,24450,24450,10
20250220,094300,84860500,24400,24450,24450,24400,201
20250220,094200,79949900,24500,24500,24500,24500,5
20250220,094100,79827400,24450,24450,24450,24450,0
20250220,094000,79827400,24450,24450,24450,24450,0
20250220,093900,79827400,24450,24450,24450,24450,0
20250220,093800,79827400,24450,24500,24500,24450,76
20250220,093700,77965450,24500,24500,24500,24450,1002
20250220,093600,53416550,24450,24450,24450,24450,0
20250220,093500,53416550,24450,24450,24450,24450,0
20250220,093400,53416550,24450,24500,24500,24450,60
20250220,093300,51948550,24450,24450,24450,24450,1
20250220,093200,51924100,24450,24450,24450,24450,60
20250220,093100,50457100,24400,24400,24400,24400,0
20250220,093000,50457100,24400,24400,24400,24400,0
20250220,092900,50457100,24400,24400,24400,24400,0
20250220,092800,50457100,24400,24400,24400,24400,0
20250220,092700,50457100,24400,24400,24400,24400,0
20250220,092600,50457100,24400,24400,24400,24400,0
20250220,092500,50457100,24400,24500,24500,24400,999
20250220,092400,26049650,24550,24550,24550,24550,95
20250220,092300,23717400,24700,24700,24700,24700,11
20250220,092200,23445700,24600,24600,24600,24600,10
20250220,092100,23199700,24600,24600,24600,24600,0
20250220,092000,23199700,24600,24600,24600,24600,5
20250220,091900,23076700,24650,24650,24650,24650,0
20250220,091800,23076700,24650,24650,24650,24650,5
20250220,091700,22953450,24650,24600,24650,24600,10
20250220,091600,22707200,24600,24600,24600,24600,6
20250220,091500,22559600,24650,24650,24650,24650,11
20250220,091400,22288450,24450,24450,24450,24450,0
20250220,091300,22288450,24450,24550,24550,24450,202
20250220,091200,17347600,24550,24550,24550,24550,0
20250220,091100,17347600,24550,24550,24550,24550,29
20250220,091000,16635650,24500,24500,24500,24500,0
20250220,090900,16635650,24500,24550,24550,24500,16
20250220,090800,16243400,24600,24700,24700,24600,8
20250220,090700,16046500,24800,24800,24800,24800,0
20250220,090600,16046500,24800,24800,24800,24800,0
20250220,090500,16046500,24800,24800,24800,24800,0
20250220,090400,16046500,24800,24600,24800,24600,17
20250220,090300,15625100,24550,24550,24550,24550,112
20250220,090200,12875500,24550,24450,24550,24450,182
20250220,090100,8423400,24450,24450,24450,24450,0
20250220,090000,8423400,24450,24400,24600,24400,345