KissMeData/126720/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,202500,489780650,21250,21250,21250,21250,1007
20250220,202400,489780650,21250,21250,21250,21250,0
20250220,202300,489780650,21250,21250,21250,21250,0
20250220,202200,489780650,21250,21250,21250,21250,0
20250220,202100,489780650,21250,21250,21250,21250,0
20250220,202000,489780650,21250,21250,21250,21250,0
20250220,201900,489780650,21250,21250,21250,21250,0
20250220,201800,489780650,21250,21250,21250,21250,0
20250220,201700,489780650,21250,21250,21250,21250,0
20250220,201600,489780650,21250,21250,21250,21250,0
20250220,201500,489780650,21250,21250,21250,21250,0
20250220,201400,489780650,21250,21250,21250,21250,0
20250220,201300,489780650,21250,21250,21250,21250,0
20250220,201200,489780650,21250,21250,21250,21250,0
20250220,201100,489780650,21250,21250,21250,21250,0
20250220,201000,489780650,21250,21250,21250,21250,0
20250220,200900,489780650,21250,21250,21250,21250,0
20250220,200800,489780650,21250,21250,21250,21250,0
20250220,200700,489780650,21250,21250,21250,21250,0
20250220,200600,489780650,21250,21250,21250,21250,0
20250220,200500,489780650,21250,21250,21250,21250,0
20250220,200400,489780650,21250,21250,21250,21250,0
20250220,200300,489780650,21250,21250,21250,21250,0
20250220,200200,489780650,21250,21250,21250,21250,0
20250220,200100,489780650,21250,21250,21250,21250,0
20250220,200000,489780650,21250,21250,21250,21250,0
20250220,195900,489780650,21250,21250,21250,21250,0
20250220,195800,489780650,21250,21250,21250,21250,0
20250220,195700,489780650,21250,21250,21250,21250,0
20250220,195600,489780650,21250,21250,21250,21250,0
20250220,195500,489780650,21250,21250,21250,21250,1007
20250220,195400,489780650,21250,21250,21250,21250,0
20250220,195300,489780650,21250,21250,21250,21250,0
20250220,195200,489780650,21250,21250,21250,21250,0
20250220,195100,489780650,21250,21250,21250,21250,0
20250220,195000,489780650,21250,21250,21250,21250,0
20250220,194900,489780650,21250,21250,21250,21250,0
20250220,194800,489780650,21250,21250,21250,21250,0
20250220,194700,489780650,21250,21250,21250,21250,0
20250220,194600,489780650,21250,21250,21250,21250,0
20250220,194500,489780650,21250,21250,21250,21250,0
20250220,194400,489780650,21250,21250,21250,21250,0
20250220,194300,489780650,21250,21250,21250,21250,0
20250220,194200,489780650,21250,21250,21250,21250,0
20250220,194100,489780650,21250,21250,21250,21250,0
20250220,194000,489780650,21250,21250,21250,21250,0
20250220,193900,489780650,21250,21250,21250,21250,0
20250220,193800,489780650,21250,21250,21250,21250,0
20250220,193700,489780650,21250,21250,21250,21250,0
20250220,193600,489780650,21250,21250,21250,21250,0
20250220,193500,489780650,21250,21250,21250,21250,0
20250220,193400,489780650,21250,21250,21250,21250,0
20250220,193300,489780650,21250,21250,21250,21250,0
20250220,193200,489780650,21250,21250,21250,21250,0
20250220,193100,489780650,21250,21250,21250,21250,0
20250220,193000,489780650,21250,21250,21250,21250,0
20250220,192900,489780650,21250,21250,21250,21250,0
20250220,192800,489780650,21250,21250,21250,21250,0
20250220,192700,489780650,21250,21250,21250,21250,0
20250220,192600,489780650,21250,21250,21250,21250,0
20250220,192500,489780650,21250,21250,21250,21250,1007
20250220,192400,489780650,21250,21250,21250,21250,0
20250220,192300,489780650,21250,21250,21250,21250,0
20250220,192200,489780650,21250,21250,21250,21250,0
20250220,192100,489780650,21250,21250,21250,21250,0
20250220,192000,489780650,21250,21250,21250,21250,0
20250220,191900,489780650,21250,21250,21250,21250,0
20250220,191800,489780650,21250,21250,21250,21250,0
20250220,191700,489780650,21250,21250,21250,21250,0
20250220,191600,489780650,21250,21250,21250,21250,0
20250220,191500,489780650,21250,21250,21250,21250,0
20250220,191400,489780650,21250,21250,21250,21250,0
20250220,191300,489780650,21250,21250,21250,21250,0
20250220,191200,489780650,21250,21250,21250,21250,0
20250220,191100,489780650,21250,21250,21250,21250,0
20250220,191000,489780650,21250,21250,21250,21250,0
20250220,190900,489780650,21250,21250,21250,21250,0
20250220,190800,489780650,21250,21250,21250,21250,0
20250220,190700,489780650,21250,21250,21250,21250,0
20250220,190600,489780650,21250,21250,21250,21250,0
20250220,190500,489780650,21250,21250,21250,21250,0
20250220,190400,489780650,21250,21250,21250,21250,0
20250220,190300,489780650,21250,21250,21250,21250,0
20250220,190200,489780650,21250,21250,21250,21250,0
20250220,190100,489780650,21250,21250,21250,21250,0
20250220,190000,489780650,21250,21250,21250,21250,0
20250220,185900,489780650,21250,21250,21250,21250,0
20250220,185800,489780650,21250,21250,21250,21250,0
20250220,185700,489780650,21250,21250,21250,21250,0
20250220,185600,489780650,21250,21250,21250,21250,0
20250220,185500,489780650,21250,21250,21250,21250,1007
20250220,185400,489780650,21250,21250,21250,21250,0
20250220,185300,489780650,21250,21250,21250,21250,0
20250220,185200,489780650,21250,21250,21250,21250,0
20250220,185100,489780650,21250,21250,21250,21250,0
20250220,185000,489780650,21250,21250,21250,21250,0
20250220,184900,489780650,21250,21250,21250,21250,0
20250220,184800,489780650,21250,21250,21250,21250,0
20250220,184700,489780650,21250,21250,21250,21250,0
20250220,184600,489780650,21250,21250,21250,21250,0
20250220,184500,489780650,21250,21250,21250,21250,0
20250220,184400,489780650,21250,21250,21250,21250,0
20250220,184300,489780650,21250,21250,21250,21250,0
20250220,184200,489780650,21250,21250,21250,21250,0
20250220,184100,489780650,21250,21250,21250,21250,0
20250220,184000,489780650,21250,21250,21250,21250,0
20250220,183900,489780650,21250,21250,21250,21250,0
20250220,183800,489780650,21250,21250,21250,21250,0
20250220,183700,489780650,21250,21250,21250,21250,0
20250220,183600,489780650,21250,21250,21250,21250,0
20250220,183500,489780650,21250,21250,21250,21250,0
20250220,183400,489780650,21250,21250,21250,21250,0
20250220,183300,489780650,21250,21250,21250,21250,0
20250220,183200,489780650,21250,21250,21250,21250,0
20250220,183100,489780650,21250,21250,21250,21250,0
20250220,183000,489780650,21250,21250,21250,21250,0
20250220,182900,489780650,21250,21250,21250,21250,0
20250220,182800,489780650,21250,21250,21250,21250,0
20250220,182700,489780650,21250,21250,21250,21250,0
20250220,182600,489780650,21250,21250,21250,21250,0
20250220,182500,489780650,21250,21250,21250,21250,1007
20250220,182400,489780650,21250,21250,21250,21250,0
20250220,182300,489780650,21250,21250,21250,21250,0
20250220,182200,489780650,21250,21250,21250,21250,0
20250220,182100,489780650,21250,21250,21250,21250,0
20250220,182000,489780650,21250,21250,21250,21250,0
20250220,181900,489780650,21250,21250,21250,21250,0
20250220,181800,489780650,21250,21250,21250,21250,0
20250220,181700,489780650,21250,21250,21250,21250,0
20250220,181600,489780650,21250,21250,21250,21250,0
20250220,181500,489780650,21250,21250,21250,21250,0
20250220,181400,489780650,21250,21250,21250,21250,0
20250220,181300,489780650,21250,21250,21250,21250,0
20250220,181200,489780650,21250,21250,21250,21250,0
20250220,181100,489780650,21250,21250,21250,21250,0
20250220,181000,489780650,21250,21250,21250,21250,0
20250220,180900,489780650,21250,21250,21250,21250,0
20250220,180800,489780650,21250,21250,21250,21250,0
20250220,180700,489780650,21250,21250,21250,21250,0
20250220,180600,489780650,21250,21250,21250,21250,0
20250220,180500,489780650,21250,21250,21250,21250,0
20250220,180400,489780650,21250,21250,21250,21250,0
20250220,180300,489780650,21250,21250,21250,21250,0
20250220,180200,489780650,21250,21250,21250,21250,0
20250220,180100,489780650,21250,21250,21250,21250,0
20250220,180000,489780650,21250,21250,21250,21250,0
20250220,175900,489780650,21250,21250,21250,21250,0
20250220,175800,489780650,21250,21250,21250,21250,0
20250220,175700,489780650,21250,21250,21250,21250,0
20250220,175600,489780650,21250,21250,21250,21250,0
20250220,175500,489780650,21250,21250,21250,21250,1007
20250220,175400,489780650,21250,21250,21250,21250,0
20250220,175300,489780650,21250,21250,21250,21250,0
20250220,175200,489780650,21250,21250,21250,21250,0
20250220,175100,489780650,21250,21250,21250,21250,0
20250220,175000,489780650,21250,21250,21250,21250,0
20250220,174900,489780650,21250,21250,21250,21250,0
20250220,174800,489780650,21250,21250,21250,21250,0
20250220,174700,489780650,21250,21250,21250,21250,0
20250220,174600,489780650,21250,21250,21250,21250,0
20250220,174500,489780650,21250,21250,21250,21250,0
20250220,174400,489780650,21250,21250,21250,21250,0
20250220,174300,489780650,21250,21250,21250,21250,0
20250220,174200,489780650,21250,21250,21250,21250,0
20250220,174100,489780650,21250,21250,21250,21250,0
20250220,174000,489780650,21250,21250,21250,21250,0
20250220,173900,489780650,21250,21250,21250,21250,0
20250220,173800,489780650,21250,21250,21250,21250,0
20250220,173700,489780650,21250,21250,21250,21250,0
20250220,173600,489780650,21250,21250,21250,21250,0
20250220,173500,489780650,21250,21250,21250,21250,0
20250220,173400,489780650,21250,21250,21250,21250,0
20250220,173300,489780650,21250,21250,21250,21250,0
20250220,173200,489780650,21250,21250,21250,21250,0
20250220,173100,489780650,21250,21250,21250,21250,0
20250220,173000,489780650,21250,21250,21250,21250,0
20250220,172900,489780650,21250,21250,21250,21250,0
20250220,172800,489780650,21250,21250,21250,21250,0
20250220,172700,489780650,21250,21250,21250,21250,0
20250220,172600,489780650,21250,21250,21250,21250,0
20250220,172500,489780650,21250,21250,21250,21250,1007
20250220,172400,489780650,21250,21250,21250,21250,0
20250220,172300,489780650,21250,21250,21250,21250,0
20250220,172200,489780650,21250,21250,21250,21250,0
20250220,172100,489780650,21250,21250,21250,21250,0
20250220,172000,489780650,21250,21250,21250,21250,0
20250220,171900,489780650,21250,21250,21250,21250,0
20250220,171800,489780650,21250,21250,21250,21250,0
20250220,171700,489780650,21250,21250,21250,21250,0
20250220,171600,489780650,21250,21250,21250,21250,0
20250220,171500,489780650,21250,21250,21250,21250,0
20250220,171400,489780650,21250,21250,21250,21250,0
20250220,171300,489780650,21250,21250,21250,21250,0
20250220,171200,489780650,21250,21250,21250,21250,0
20250220,171100,489780650,21250,21250,21250,21250,0
20250220,171000,489780650,21250,21250,21250,21250,0
20250220,170900,489780650,21250,21250,21250,21250,0
20250220,170800,489780650,21250,21250,21250,21250,0
20250220,170700,489780650,21250,21250,21250,21250,0
20250220,170600,489780650,21250,21250,21250,21250,0
20250220,170500,489780650,21250,21250,21250,21250,0
20250220,170400,489780650,21250,21250,21250,21250,0
20250220,170300,489780650,21250,21250,21250,21250,0
20250220,170200,489780650,21250,21250,21250,21250,0
20250220,170100,489780650,21250,21250,21250,21250,0
20250220,170000,489780650,21250,21250,21250,21250,0
20250220,165900,489780650,21250,21250,21250,21250,0
20250220,165800,489780650,21250,21250,21250,21250,0
20250220,165700,489780650,21250,21250,21250,21250,0
20250220,165600,489780650,21250,21250,21250,21250,0
20250220,165500,489780650,21250,21250,21250,21250,1007
20250220,165400,489780650,21250,21250,21250,21250,0
20250220,165300,489780650,21250,21250,21250,21250,0
20250220,165200,489780650,21250,21250,21250,21250,0
20250220,165100,489780650,21250,21250,21250,21250,0
20250220,165000,489780650,21250,21250,21250,21250,0
20250220,164900,489780650,21250,21250,21250,21250,0
20250220,164800,489780650,21250,21250,21250,21250,0
20250220,164700,489780650,21250,21250,21250,21250,0
20250220,164600,489780650,21250,21250,21250,21250,0
20250220,164500,489780650,21250,21250,21250,21250,0
20250220,164400,489780650,21250,21250,21250,21250,0
20250220,164300,489780650,21250,21250,21250,21250,0
20250220,164200,489780650,21250,21250,21250,21250,0
20250220,164100,489780650,21250,21250,21250,21250,0
20250220,164000,489780650,21250,21250,21250,21250,0
20250220,163900,489780650,21250,21250,21250,21250,0
20250220,163800,489780650,21250,21250,21250,21250,0
20250220,163700,489780650,21250,21250,21250,21250,0
20250220,163600,489780650,21250,21250,21250,21250,0
20250220,163500,489780650,21250,21250,21250,21250,0
20250220,163400,489780650,21250,21250,21250,21250,0
20250220,163300,489780650,21250,21250,21250,21250,0
20250220,163200,489780650,21250,21250,21250,21250,0
20250220,163100,489780650,21250,21250,21250,21250,0
20250220,163000,489780650,21250,21250,21250,21250,0
20250220,162900,489780650,21250,21250,21250,21250,0
20250220,162800,489780650,21250,21250,21250,21250,0
20250220,162700,489780650,21250,21250,21250,21250,0
20250220,162600,489780650,21250,21250,21250,21250,0
20250220,162500,489780650,21250,21250,21250,21250,1007
20250220,162400,489780650,21250,21250,21250,21250,0
20250220,162300,489780650,21250,21250,21250,21250,0
20250220,162200,489780650,21250,21250,21250,21250,0
20250220,162100,489780650,21250,21250,21250,21250,0
20250220,162000,489780650,21250,21250,21250,21250,0
20250220,161900,489780650,21250,21250,21250,21250,0
20250220,161800,489780650,21250,21250,21250,21250,0
20250220,161700,489780650,21250,21250,21250,21250,0
20250220,161600,489780650,21250,21250,21250,21250,0
20250220,161500,489780650,21250,21250,21250,21250,0
20250220,161400,489780650,21250,21250,21250,21250,0
20250220,161300,489780650,21250,21250,21250,21250,0
20250220,161200,489780650,21250,21250,21250,21250,0
20250220,161100,489780650,21250,21250,21250,21250,0
20250220,161000,489780650,21250,21250,21250,21250,0
20250220,160900,489780650,21250,21250,21250,21250,0
20250220,160800,489780650,21250,21250,21250,21250,0
20250220,160700,489780650,21250,21250,21250,21250,0
20250220,160600,489780650,21250,21250,21250,21250,0
20250220,160500,489780650,21250,21250,21250,21250,0
20250220,160400,489780650,21250,21250,21250,21250,0
20250220,160300,489780650,21250,21250,21250,21250,0
20250220,160200,489780650,21250,21250,21250,21250,0
20250220,160100,489780650,21250,21250,21250,21250,0
20250220,160000,489780650,21250,21250,21250,21250,0
20250220,155900,489780650,21250,21250,21250,21250,0
20250220,155800,489780650,21250,21250,21250,21250,0
20250220,155700,489780650,21250,21250,21250,21250,0
20250220,155600,489780650,21250,21250,21250,21250,0
20250220,155500,489780650,21250,21250,21250,21250,1007
20250220,155400,489780650,21250,21250,21250,21250,0
20250220,155300,489780650,21250,21250,21250,21250,0
20250220,155200,489780650,21250,21250,21250,21250,0
20250220,155100,489780650,21250,21250,21250,21250,0
20250220,155000,489780650,21250,21250,21250,21250,0
20250220,154900,489780650,21250,21250,21250,21250,0
20250220,154800,489780650,21250,21250,21250,21250,0
20250220,154700,489780650,21250,21250,21250,21250,0
20250220,154600,489780650,21250,21250,21250,21250,0
20250220,154500,489780650,21250,21250,21250,21250,0
20250220,154400,489780650,21250,21250,21250,21250,0
20250220,154300,489780650,21250,21250,21250,21250,0
20250220,154200,489780650,21250,21250,21250,21250,0
20250220,154100,489780650,21250,21250,21250,21250,0
20250220,154000,489780650,21250,21250,21250,21250,0
20250220,153900,489780650,21250,21250,21250,21250,0
20250220,153800,489780650,21250,21250,21250,21250,0
20250220,153700,489780650,21250,21250,21250,21250,0
20250220,153600,489780650,21250,21250,21250,21250,0
20250220,153500,489780650,21250,21250,21250,21250,0
20250220,153400,489780650,21250,21250,21250,21250,0
20250220,153300,489780650,21250,21250,21250,21250,0
20250220,153200,489780650,21250,21250,21250,21250,0
20250220,153100,489780650,21250,21250,21250,21250,0
20250220,153000,489780650,21250,21250,21250,21250,1007
20250220,152900,468381900,21400,21400,21400,21400,0
20250220,152800,468381900,21400,21400,21400,21400,0
20250220,152700,468381900,21400,21400,21400,21400,0
20250220,152600,468381900,21400,21400,21400,21400,0
20250220,152500,468381900,21400,21400,21400,21400,0
20250220,152400,468381900,21400,21400,21400,21400,0
20250220,152300,468381900,21400,21400,21400,21400,0
20250220,152200,468381900,21400,21400,21400,21400,0
20250220,152100,468381900,21400,21400,21400,21400,0
20250220,152000,468381900,21400,21400,21400,21400,0
20250220,151900,468381900,21400,21400,21400,21400,31
20250220,151800,467718500,21300,21300,21300,21300,30
20250220,151700,467079500,21300,21300,21300,21300,13
20250220,151600,466802600,21250,21250,21250,21250,7
20250220,151500,466653850,21250,21250,21250,21250,1
20250220,151400,466632600,21250,21300,21450,21250,301
20250220,151300,460234950,21300,21450,21450,21300,382
20250220,151200,452087650,21450,21450,21450,21450,5
20250220,151100,451980400,21450,21400,21450,21400,71
20250220,151000,450460800,21450,21450,21450,21450,4
20250220,150900,450375000,21450,21350,21450,21350,19
20250220,150800,449968850,21450,21350,21450,21350,5
20250220,150700,449861700,21450,21450,21450,21450,5
20250220,150600,449754450,21450,21450,21450,21450,9
20250220,150500,449561400,21450,21350,21450,21350,10
20250220,150400,449347500,21450,21350,21450,21350,9
20250220,150300,449154850,21450,21350,21450,21350,5
20250220,150200,449047700,21450,21450,21450,21450,7
20250220,150100,448897550,21450,21400,21450,21400,4
20250220,150000,448811850,21450,21450,21450,21450,4
20250220,145900,448726050,21450,21400,21450,21400,11
20250220,145800,448490400,21450,21450,21450,21450,4
20250220,145700,448404600,21450,21450,21450,21450,5
20250220,145600,448297350,21400,21450,21450,21400,8
20250220,145500,448125800,21450,21450,21450,21450,4
20250220,145400,448040000,21450,21450,21450,21450,16
20250220,145300,447696800,21450,21450,21450,21450,4
20250220,145200,447611000,21450,21450,21450,21450,10
20250220,145100,447396500,21500,21500,21500,21500,54
20250220,145000,446235500,21500,21350,21500,21350,5
20250220,144900,446128150,21350,21350,21500,21350,20
20250220,144800,445700400,21500,21500,21500,21500,4
20250220,144700,445614400,21500,21500,21500,21500,5
20250220,144600,445506900,21500,21350,21500,21350,5
20250220,144500,445399550,21500,21400,21500,21350,233
20250220,144400,440424200,21450,21450,21450,21400,4
20250220,144300,440338500,21400,21400,21400,21400,0
20250220,144200,440338500,21400,21400,21400,21400,0
20250220,144100,440338500,21400,21400,21400,21400,1
20250220,144000,440317100,21450,21500,21500,21450,2
20250220,143900,440274150,21350,21350,21350,21350,0
20250220,143800,440274150,21350,21350,21350,21350,1
20250220,143700,440252800,21400,21400,21400,21400,0
20250220,143600,440252800,21400,21400,21400,21400,0
20250220,143500,440252800,21400,21400,21400,21400,0
20250220,143400,440252800,21400,21400,21400,21400,147
20250220,143300,437107000,21400,21400,21400,21400,0
20250220,143200,437107000,21400,21400,21400,21400,0
20250220,143100,437107000,21400,21400,21400,21400,1
20250220,143000,437085600,21450,21400,21450,21400,11
20250220,142900,436850150,21400,21400,21400,21400,0
20250220,142800,436850150,21400,21400,21400,21400,90
20250220,142700,434924150,21400,21400,21400,21400,0
20250220,142600,434924150,21400,21400,21400,21400,1
20250220,142500,434902750,21500,21450,21500,21450,12
20250220,142400,434644800,21500,21500,21500,21500,73
20250220,142300,433075300,21500,21500,21500,21500,0
20250220,142200,433075300,21500,21500,21550,21500,4
20250220,142100,432989250,21400,21400,21400,21400,0
20250220,142000,432989250,21400,21400,21400,21400,1
20250220,141900,432967850,21400,21500,21500,21400,262
20250220,141800,427335350,21400,21400,21400,21400,20
20250220,141700,426907350,21450,21500,21500,21450,157
20250220,141600,423539650,21400,21400,21400,21400,0
20250220,141500,423539650,21400,21400,21400,21400,0
20250220,141400,423539650,21400,21400,21400,21400,0
20250220,141300,423539650,21400,21500,21500,21400,506
20250220,141200,412661250,21450,21450,21450,21450,1
20250220,141100,412639800,21400,21400,21400,21400,0
20250220,141000,412639800,21400,21400,21400,21400,3
20250220,140900,412575600,21450,21450,21450,21450,1
20250220,140800,412554150,21400,21400,21400,21400,1
20250220,140700,412532750,21400,21400,21400,21400,5
20250220,140600,412425750,21500,21500,21500,21500,14
20250220,140500,412124750,21400,21400,21400,21400,4
20250220,140400,412039150,21500,21500,21500,21500,0
20250220,140300,412039150,21500,21500,21500,21500,0
20250220,140200,412039150,21500,21400,21500,21400,8
20250220,140100,411867250,21500,21500,21500,21500,15
20250220,140000,411544750,21500,21500,21500,21500,30
20250220,135900,410899750,21500,21500,21500,21500,0
20250220,135800,410899750,21500,21500,21500,21500,0
20250220,135700,410899750,21500,21500,21500,21500,1
20250220,135600,410878250,21350,21350,21350,21350,0
20250220,135500,410878250,21350,21350,21350,21350,1
20250220,135400,410856900,21450,21350,21450,21350,23
20250220,135300,410365750,21450,21450,21450,21450,1
20250220,135200,410344300,21350,21350,21350,21350,0
20250220,135100,410344300,21350,21350,21350,21350,1
20250220,135000,410322950,21450,21450,21450,21450,0
20250220,134900,410322950,21450,21450,21450,21450,0
20250220,134800,410322950,21450,21450,21450,21450,0
20250220,134700,410322950,21450,21450,21450,21450,1
20250220,134600,410301500,21350,21350,21350,21350,344
20250220,134500,402957100,21400,21400,21400,21400,1
20250220,134400,402935700,21350,21350,21350,21350,1
20250220,134300,402914350,21400,21400,21400,21400,9
20250220,134200,402721750,21400,21400,21400,21400,0
20250220,134100,402721750,21400,21400,21400,21400,0
20250220,134000,402721750,21400,21400,21400,21400,0
20250220,133900,402721750,21400,21350,21400,21350,517
20250220,133800,391683750,21350,21350,21350,21350,1
20250220,133700,391662400,21400,21350,21400,21350,119
20250220,133600,389121700,21400,21400,21400,21400,50
20250220,133500,388051700,21400,21400,21400,21400,30
20250220,133400,387409700,21400,21400,21400,21400,1
20250220,133300,387388300,21350,21350,21350,21350,1
20250220,133200,387366950,21400,21400,21400,21400,0
20250220,133100,387366950,21400,21400,21400,21400,0
20250220,133000,387366950,21400,21400,21400,21400,0
20250220,132900,387366950,21400,21400,21400,21400,0
20250220,132800,387366950,21400,21400,21400,21400,0
20250220,132700,387366950,21400,21400,21400,21400,27
20250220,132600,386789150,21350,21350,21350,21350,1
20250220,132500,386767800,21400,21400,21400,21400,0
20250220,132400,386767800,21400,21400,21400,21400,0
20250220,132300,386767800,21400,21400,21400,21400,0
20250220,132200,386767800,21400,21400,21400,21400,1
20250220,132100,386746400,21350,21350,21350,21350,0
20250220,132000,386746400,21350,21350,21350,21350,0
20250220,131900,386746400,21350,21350,21350,21350,1
20250220,131800,386725050,21400,21400,21400,21400,0
20250220,131700,386725050,21400,21400,21400,21400,0
20250220,131600,386725050,21400,21400,21400,21400,20
20250220,131500,386297050,21450,21450,21450,21450,1
20250220,131400,386275600,21400,21400,21400,21400,1
20250220,131300,386254200,21500,21500,21500,21500,0
20250220,131200,386254200,21500,21500,21500,21500,0
20250220,131100,386254200,21500,21500,21500,21500,0
20250220,131000,386254200,21500,21400,21500,21400,250
20250220,130900,380904100,21400,21400,21400,21400,3
20250220,130800,380839900,21400,21400,21400,21400,3
20250220,130700,380775700,21400,21400,21400,21400,1
20250220,130600,380754300,21400,21400,21400,21400,3
20250220,130500,380690100,21400,21400,21400,21400,1
20250220,130400,380668700,21400,21400,21400,21400,0
20250220,130300,380668700,21400,21400,21400,21400,1
20250220,130200,380647300,21450,21450,21450,21450,10
20250220,130100,380432800,21400,21500,21500,21400,11
20250220,130000,380196400,21450,21450,21450,21450,29
20250220,125900,379574350,21450,21450,21450,21450,0
20250220,125800,379574350,21450,21450,21450,21450,0
20250220,125700,379574350,21450,21450,21450,21450,0
20250220,125600,379574350,21450,21450,21450,21450,1
20250220,125500,379552900,21450,21450,21450,21450,1
20250220,125400,379531450,21400,21400,21400,21400,0
20250220,125300,379531450,21400,21400,21400,21400,0
20250220,125200,379531450,21400,21400,21400,21400,1
20250220,125100,379510050,21450,21450,21450,21450,0
20250220,125000,379510050,21450,21450,21450,21450,0
20250220,124900,379510050,21450,21450,21450,21450,13
20250220,124800,379231200,21600,21600,21600,21600,0
20250220,124700,379231200,21600,21600,21600,21600,0
20250220,124600,379231200,21600,21600,21600,21600,0
20250220,124500,379231200,21600,21600,21600,21600,0
20250220,124400,379231200,21600,21400,21600,21400,935
20250220,124300,359108150,21350,21350,21350,21350,0
20250220,124200,359108150,21350,21350,21350,21350,1
20250220,124100,359086800,21400,21400,21400,21400,1
20250220,124000,359065400,21400,21400,21400,21400,0
20250220,123900,359065400,21400,21400,21400,21400,1
20250220,123800,359044000,21350,21350,21350,21350,1
20250220,123700,359022650,21350,21350,21350,21350,0
20250220,123600,359022650,21350,21350,21350,21350,0
20250220,123500,359022650,21350,21350,21350,21350,0
20250220,123400,359022650,21350,21350,21350,21350,0
20250220,123300,359022650,21350,21350,21350,21350,0
20250220,123200,359022650,21350,21350,21350,21350,0
20250220,123100,359022650,21350,21350,21350,21350,1
20250220,123000,359001300,21350,21350,21350,21350,1
20250220,122900,358979950,21350,21350,21350,21350,0
20250220,122800,358979950,21350,21350,21350,21350,4
20250220,122700,358894550,21350,21350,21350,21350,285
20250220,122600,352809800,21350,21350,21350,21350,0
20250220,122500,352809800,21350,21350,21350,21350,1
20250220,122400,352788450,21350,21400,21400,21350,11
20250220,122300,352553100,21350,21350,21350,21350,0
20250220,122200,352553100,21350,21350,21350,21350,1
20250220,122100,352531750,21400,21400,21400,21400,11
20250220,122000,352296350,21350,21350,21350,21350,1
20250220,121900,352275000,21350,21400,21400,21350,2
20250220,121800,352232250,21350,21350,21350,21350,0
20250220,121700,352232250,21350,21350,21350,21350,1
20250220,121600,352210900,21350,21350,21350,21350,0
20250220,121500,352210900,21350,21350,21350,21350,1
20250220,121400,352189550,21350,21350,21350,21350,0
20250220,121300,352189550,21350,21350,21350,21350,1
20250220,121200,352168200,21350,21350,21350,21350,1
20250220,121100,352146850,21350,21350,21350,21350,0
20250220,121000,352146850,21350,21350,21350,21350,1
20250220,120900,352125500,21400,21400,21400,21400,11
20250220,120800,351890100,21350,21350,21350,21350,1
20250220,120700,351868750,21350,21350,21350,21350,0
20250220,120600,351868750,21350,21350,21350,21350,1
20250220,120500,351847400,21350,21350,21350,21350,1
20250220,120400,351826050,21350,21350,21350,21350,0
20250220,120300,351826050,21350,21350,21350,21350,2
20250220,120200,351783350,21350,21350,21350,21350,0
20250220,120100,351783350,21350,21400,21400,21350,2
20250220,120000,351740600,21350,21350,21350,21350,4
20250220,115900,351655200,21350,21350,21350,21350,0
20250220,115800,351655200,21350,21350,21350,21350,2
20250220,115700,351612500,21350,21350,21350,21350,0
20250220,115600,351612500,21350,21350,21350,21350,2
20250220,115500,351569800,21350,21350,21350,21350,3
20250220,115400,351505750,21350,21350,21350,21350,0
20250220,115300,351505750,21350,21350,21350,21350,2
20250220,115200,351463050,21350,21350,21350,21350,1
20250220,115100,351441700,21350,21350,21350,21350,8
20250220,115000,351270900,21350,21350,21350,21350,2
20250220,114900,351228200,21350,21350,21350,21350,82
20250220,114800,349477500,21350,21400,21400,21350,3
20250220,114700,349413400,21350,21350,21350,21350,1
20250220,114600,349392050,21350,21350,21350,21350,1
20250220,114500,349370700,21350,21350,21350,21350,2
20250220,114400,349328000,21350,21350,21350,21350,0
20250220,114300,349328000,21350,21400,21400,21350,84
20250220,114200,347530550,21350,21450,21450,21350,2
20250220,114100,347487750,21450,21350,21450,21350,180
20250220,114000,343626850,21450,21350,21450,21300,1558
20250220,113900,310303100,21250,21250,21250,21250,1
20250220,113800,310281850,21250,21250,21250,21250,2
20250220,113700,310239350,21250,21300,21300,21250,2
20250220,113600,310196800,21350,21250,21350,21250,2
20250220,113500,310154200,21250,21300,21300,21250,10
20250220,113400,309941650,21300,21300,21300,21300,2
20250220,113300,309899050,21300,21300,21300,21300,1
20250220,113200,309877750,21300,21300,21300,21300,1
20250220,113100,309856450,21300,21300,21300,21300,9
20250220,113000,309664750,21300,21300,21350,21300,8
20250220,112900,309494300,21300,21300,21300,21300,1
20250220,112800,309473000,21300,21250,21300,21250,41
20250220,112700,308599750,21250,21250,21250,21250,2
20250220,112600,308557250,21250,21250,21250,21250,2
20250220,112500,308514750,21250,21250,21250,21250,1
20250220,112400,308493500,21250,21250,21250,21250,7
20250220,112300,308344750,21250,21250,21250,21250,1
20250220,112200,308323500,21250,21250,21250,21250,0
20250220,112100,308323500,21250,21250,21250,21250,3
20250220,112000,308259750,21300,21300,21300,21300,1
20250220,111900,308238450,21250,21250,21300,21250,5
20250220,111800,308132100,21250,21250,21250,21250,1
20250220,111700,308110850,21300,21250,21300,21250,2
20250220,111600,308068300,21250,21250,21250,21250,2
20250220,111500,308025800,21250,21350,21350,21250,32
20250220,111400,307345700,21300,21250,21300,21250,2
20250220,111300,307303150,21250,21250,21250,21250,2
20250220,111200,307260650,21250,21350,21350,21250,2
20250220,111100,307218050,21250,21250,21250,21250,2
20250220,111000,307175550,21250,21250,21250,21250,1
20250220,110900,307154300,21250,21250,21250,21250,2
20250220,110800,307111800,21250,21250,21250,21200,251
20250220,110700,301778100,21250,21250,21250,21250,216
20250220,110600,297188100,21250,21250,21350,21250,15
20250220,110500,296869150,21250,21350,21350,21250,14
20250220,110400,296570350,21250,21350,21350,21250,6
20250220,110300,296442350,21250,21250,21300,21250,65
20250220,110200,295059400,21250,21250,21250,21250,53
20250220,110100,293933150,21350,21300,21350,21300,23
20250220,110000,293442350,21250,21250,21250,21250,2
20250220,105900,293399850,21300,21250,21300,21250,4
20250220,105800,293314800,21250,21250,21250,21250,4
20250220,105700,293229800,21350,21300,21350,21300,9
20250220,105600,293037700,21250,21300,21300,21250,113
20250220,105500,290635800,21350,21350,21350,21350,0
20250220,105400,290635800,21350,21350,21350,21350,0
20250220,105300,290635800,21350,21350,21350,21350,10
20250220,105200,290422300,21300,21300,21300,21300,30
20250220,105100,289783300,21300,21300,21300,21300,1
20250220,105000,289762000,21300,21350,21350,21300,13
20250220,104900,289484600,21250,21250,21250,21250,11
20250220,104800,289250850,21350,21350,21350,21350,6
20250220,104700,289122750,21350,21300,21350,21300,9
20250220,104600,288931000,21300,21300,21300,21300,1
20250220,104500,288909700,21250,21250,21250,21250,0
20250220,104400,288909700,21250,21250,21250,21250,0
20250220,104300,288909700,21250,21250,21250,21250,0
20250220,104200,288909700,21250,21250,21250,21250,2
20250220,104100,288867200,21300,21300,21300,21300,1
20250220,104000,288845900,21250,21350,21350,21250,3
20250220,103900,288782000,21250,21250,21250,21250,0
20250220,103800,288782000,21250,21300,21350,21250,6
20250220,103700,288654250,21300,21300,21300,21300,69
20250220,103600,287184550,21300,21300,21300,21300,2
20250220,103500,287141950,21350,21300,21350,21300,2
20250220,103400,287099300,21300,21350,21350,21300,2
20250220,103300,287056650,21300,21300,21300,21300,2
20250220,103200,287014050,21350,21350,21350,21350,55
20250220,103100,285839800,21300,21350,21350,21300,51
20250220,103000,284751550,21350,21350,21350,21350,1
20250220,102900,284730200,21300,21300,21300,21300,2
20250220,102800,284687600,21250,21250,21250,21250,2
20250220,102700,284645100,21300,21350,21350,21300,2
20250220,102600,284602450,21250,21250,21250,21250,2
20250220,102500,284559950,21300,21350,21350,21300,272
20250220,102400,278761400,21350,21350,21400,21300,12
20250220,102300,278505450,21400,21300,21400,21300,2
20250220,102200,278462750,21300,21300,21350,21300,42
20250220,102100,277566150,21350,21300,21350,21300,41
20250220,102000,276690850,21300,21300,21300,21300,1
20250220,101900,276669550,21350,21300,21350,21300,3
20250220,101800,276605600,21350,21300,21350,21300,47
20250220,101700,275604450,21300,21300,21300,21300,2
20250220,101600,275561850,21300,21300,21300,21300,0
20250220,101500,275561850,21300,21300,21300,21300,2
20250220,101400,275519250,21400,21250,21400,21250,8
20250220,101300,275348550,21300,21250,21400,21250,409
20250220,101200,266636950,21200,21250,21250,21200,48
20250220,101100,265617000,21300,21300,21300,21300,1
20250220,101000,265595700,21250,21250,21250,21250,0
20250220,100900,265595700,21250,21250,21250,21250,0
20250220,100800,265595700,21250,21300,21300,21200,215
20250220,100700,261019600,21300,21300,21300,21300,51
20250220,100600,259933300,21300,21200,21300,21200,12
20250220,100500,259678700,21350,21350,21350,21350,1
20250220,100400,259657350,21250,21200,21250,21200,4
20250220,100300,259572500,21400,21200,21400,21200,3
20250220,100200,259508700,21400,21150,21400,21150,158
20250220,100100,256143950,21250,21150,21250,21100,255
20250220,100000,250732450,21150,21200,21300,21150,457
20250220,095900,241061100,21200,21150,21300,21150,593
20250220,095800,228514150,21200,21200,21300,21200,850
20250220,095700,210494050,21300,21250,21300,21150,1001
20250220,095600,189284200,21300,21300,21300,21300,1
20250220,095500,189262900,21350,21350,21350,21350,0
20250220,095400,189262900,21350,21300,21350,21300,5
20250220,095300,189156350,21250,21300,21300,21250,218
20250220,095200,184515450,21250,21250,21250,21250,1
20250220,095100,184494200,21300,21300,21300,21300,1
20250220,095000,184472900,21300,21250,21300,21250,7
20250220,094900,184324050,21350,21300,21400,21200,1007
20250220,094800,162936750,21350,21350,21350,21350,6
20250220,094700,162808650,21300,21300,21400,21250,1095
20250220,094600,139514600,21300,21300,21300,21300,200
20250220,094500,135254600,21400,21300,21400,21300,126
20250220,094400,132570050,21350,21450,21450,21300,50
20250220,094300,131504650,21350,21450,21450,21350,177
20250220,094200,127725400,21450,21450,21450,21400,13
20250220,094100,127447050,21450,21450,21450,21450,5
20250220,094000,127339800,21350,21350,21350,21350,0
20250220,093900,127339800,21350,21350,21350,21350,5
20250220,093800,127233050,21500,21450,21500,21400,45
20250220,093700,126269900,21400,21450,21450,21400,48
20250220,093600,125242650,21300,21350,21350,21300,200
20250220,093500,120979800,21350,21400,21400,21300,501
20250220,093400,110297300,21500,21400,21500,21350,1845
20250220,093300,70875250,21400,21400,21400,21400,5
20250220,093200,70768250,21450,21450,21450,21450,0
20250220,093100,70768250,21450,21450,21450,21450,100
20250220,093000,68623250,21450,21450,21450,21450,0
20250220,092900,68623250,21450,21450,21450,21450,9
20250220,092800,68430200,21400,21400,21400,21400,20
20250220,092700,68002200,21450,21450,21450,21400,604
20250220,092600,55069250,21450,21450,21450,21450,10
20250220,092500,54854750,21450,21500,21550,21450,480
20250220,092400,44557550,21600,21600,21600,21600,0
20250220,092300,44557550,21600,21600,21600,21600,0
20250220,092200,44557550,21600,21500,21600,21500,61
20250220,092100,43245950,21600,21550,21600,21550,54
20250220,092000,42082050,21650,21650,21650,21650,0
20250220,091900,42082050,21650,21650,21650,21650,0
20250220,091800,42082050,21650,21500,21650,21500,72
20250220,091700,40533800,21650,21650,21650,21650,0
20250220,091600,40533800,21650,21650,21650,21650,5
20250220,091500,40425550,21650,21650,21650,21650,1
20250220,091400,40403900,21500,21500,21500,21500,41
20250220,091300,39522400,21650,21650,21650,21650,19
20250220,091200,39111050,21650,21650,21650,21650,0
20250220,091100,39111050,21650,21650,21650,21650,10
20250220,091000,38894550,21650,21650,21650,21650,0
20250220,090900,38894550,21650,21650,21650,21650,59
20250220,090800,37617200,21650,21500,21650,21500,72
20250220,090700,36069050,21500,21500,21500,21500,0
20250220,090600,36069050,21500,21500,21500,21500,50
20250220,090500,34994050,21450,21600,21600,21400,1375
20250220,090400,5485800,21600,21600,21600,21600,11
20250220,090300,5248200,21600,21600,21600,21600,0
20250220,090200,5248200,21600,21600,21600,21600,53
20250220,090100,4103400,21600,21600,21600,21600,1
20250220,090000,4081800,21600,21750,21750,21600,188