KissMeData/126720/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,202500,339671850,21300,21300,21300,21300,202
20250225,202400,339671850,21300,21300,21300,21300,0
20250225,202300,339671850,21300,21300,21300,21300,0
20250225,202200,339671850,21300,21300,21300,21300,0
20250225,202100,339671850,21300,21300,21300,21300,0
20250225,202000,339671850,21300,21300,21300,21300,0
20250225,201900,339671850,21300,21300,21300,21300,0
20250225,201800,339671850,21300,21300,21300,21300,0
20250225,201700,339671850,21300,21300,21300,21300,0
20250225,201600,339671850,21300,21300,21300,21300,0
20250225,201500,339671850,21300,21300,21300,21300,0
20250225,201400,339671850,21300,21300,21300,21300,0
20250225,201300,339671850,21300,21300,21300,21300,0
20250225,201200,339671850,21300,21300,21300,21300,0
20250225,201100,339671850,21300,21300,21300,21300,0
20250225,201000,339671850,21300,21300,21300,21300,0
20250225,200900,339671850,21300,21300,21300,21300,0
20250225,200800,339671850,21300,21300,21300,21300,0
20250225,200700,339671850,21300,21300,21300,21300,0
20250225,200600,339671850,21300,21300,21300,21300,0
20250225,200500,339671850,21300,21300,21300,21300,0
20250225,200400,339671850,21300,21300,21300,21300,0
20250225,200300,339671850,21300,21300,21300,21300,0
20250225,200200,339671850,21300,21300,21300,21300,0
20250225,200100,339671850,21300,21300,21300,21300,0
20250225,200000,339671850,21300,21300,21300,21300,0
20250225,195900,339671850,21300,21300,21300,21300,0
20250225,195800,339671850,21300,21300,21300,21300,0
20250225,195700,339671850,21300,21300,21300,21300,0
20250225,195600,339671850,21300,21300,21300,21300,0
20250225,195500,339671850,21300,21300,21300,21300,202
20250225,195400,339671850,21300,21300,21300,21300,0
20250225,195300,339671850,21300,21300,21300,21300,0
20250225,195200,339671850,21300,21300,21300,21300,0
20250225,195100,339671850,21300,21300,21300,21300,0
20250225,195000,339671850,21300,21300,21300,21300,0
20250225,194900,339671850,21300,21300,21300,21300,0
20250225,194800,339671850,21300,21300,21300,21300,0
20250225,194700,339671850,21300,21300,21300,21300,0
20250225,194600,339671850,21300,21300,21300,21300,0
20250225,194500,339671850,21300,21300,21300,21300,0
20250225,194400,339671850,21300,21300,21300,21300,0
20250225,194300,339671850,21300,21300,21300,21300,0
20250225,194200,339671850,21300,21300,21300,21300,0
20250225,194100,339671850,21300,21300,21300,21300,0
20250225,194000,339671850,21300,21300,21300,21300,0
20250225,193900,339671850,21300,21300,21300,21300,0
20250225,193800,339671850,21300,21300,21300,21300,0
20250225,193700,339671850,21300,21300,21300,21300,0
20250225,193600,339671850,21300,21300,21300,21300,0
20250225,193500,339671850,21300,21300,21300,21300,0
20250225,193400,339671850,21300,21300,21300,21300,0
20250225,193300,339671850,21300,21300,21300,21300,0
20250225,193200,339671850,21300,21300,21300,21300,0
20250225,193100,339671850,21300,21300,21300,21300,0
20250225,193000,339671850,21300,21300,21300,21300,0
20250225,192900,339671850,21300,21300,21300,21300,0
20250225,192800,339671850,21300,21300,21300,21300,0
20250225,192700,339671850,21300,21300,21300,21300,0
20250225,192600,339671850,21300,21300,21300,21300,0
20250225,192500,339671850,21300,21300,21300,21300,202
20250225,192400,339671850,21300,21300,21300,21300,0
20250225,192300,339671850,21300,21300,21300,21300,0
20250225,192200,339671850,21300,21300,21300,21300,0
20250225,192100,339671850,21300,21300,21300,21300,0
20250225,192000,339671850,21300,21300,21300,21300,0
20250225,191900,339671850,21300,21300,21300,21300,0
20250225,191800,339671850,21300,21300,21300,21300,0
20250225,191700,339671850,21300,21300,21300,21300,0
20250225,191600,339671850,21300,21300,21300,21300,0
20250225,191500,339671850,21300,21300,21300,21300,0
20250225,191400,339671850,21300,21300,21300,21300,0
20250225,191300,339671850,21300,21300,21300,21300,0
20250225,191200,339671850,21300,21300,21300,21300,0
20250225,191100,339671850,21300,21300,21300,21300,0
20250225,191000,339671850,21300,21300,21300,21300,0
20250225,190900,339671850,21300,21300,21300,21300,0
20250225,190800,339671850,21300,21300,21300,21300,0
20250225,190700,339671850,21300,21300,21300,21300,0
20250225,190600,339671850,21300,21300,21300,21300,0
20250225,190500,339671850,21300,21300,21300,21300,0
20250225,190400,339671850,21300,21300,21300,21300,0
20250225,190300,339671850,21300,21300,21300,21300,0
20250225,190200,339671850,21300,21300,21300,21300,0
20250225,190100,339671850,21300,21300,21300,21300,0
20250225,190000,339671850,21300,21300,21300,21300,0
20250225,185900,339671850,21300,21300,21300,21300,0
20250225,185800,339671850,21300,21300,21300,21300,0
20250225,185700,339671850,21300,21300,21300,21300,0
20250225,185600,339671850,21300,21300,21300,21300,0
20250225,185500,339671850,21300,21300,21300,21300,202
20250225,185400,339671850,21300,21300,21300,21300,0
20250225,185300,339671850,21300,21300,21300,21300,0
20250225,185200,339671850,21300,21300,21300,21300,0
20250225,185100,339671850,21300,21300,21300,21300,0
20250225,185000,339671850,21300,21300,21300,21300,0
20250225,184900,339671850,21300,21300,21300,21300,0
20250225,184800,339671850,21300,21300,21300,21300,0
20250225,184700,339671850,21300,21300,21300,21300,0
20250225,184600,339671850,21300,21300,21300,21300,0
20250225,184500,339671850,21300,21300,21300,21300,0
20250225,184400,339671850,21300,21300,21300,21300,0
20250225,184300,339671850,21300,21300,21300,21300,0
20250225,184200,339671850,21300,21300,21300,21300,0
20250225,184100,339671850,21300,21300,21300,21300,0
20250225,184000,339671850,21300,21300,21300,21300,0
20250225,183900,339671850,21300,21300,21300,21300,0
20250225,183800,339671850,21300,21300,21300,21300,0
20250225,183700,339671850,21300,21300,21300,21300,0
20250225,183600,339671850,21300,21300,21300,21300,0
20250225,183500,339671850,21300,21300,21300,21300,0
20250225,183400,339671850,21300,21300,21300,21300,0
20250225,183300,339671850,21300,21300,21300,21300,0
20250225,183200,339671850,21300,21300,21300,21300,0
20250225,183100,339671850,21300,21300,21300,21300,0
20250225,183000,339671850,21300,21300,21300,21300,0
20250225,182900,339671850,21300,21300,21300,21300,0
20250225,182800,339671850,21300,21300,21300,21300,0
20250225,182700,339671850,21300,21300,21300,21300,0
20250225,182600,339671850,21300,21300,21300,21300,0
20250225,182500,339671850,21300,21300,21300,21300,202
20250225,182400,339671850,21300,21300,21300,21300,0
20250225,182300,339671850,21300,21300,21300,21300,0
20250225,182200,339671850,21300,21300,21300,21300,0
20250225,182100,339671850,21300,21300,21300,21300,0
20250225,182000,339671850,21300,21300,21300,21300,0
20250225,181900,339671850,21300,21300,21300,21300,0
20250225,181800,339671850,21300,21300,21300,21300,0
20250225,181700,339671850,21300,21300,21300,21300,0
20250225,181600,339671850,21300,21300,21300,21300,0
20250225,181500,339671850,21300,21300,21300,21300,0
20250225,181400,339671850,21300,21300,21300,21300,0
20250225,181300,339671850,21300,21300,21300,21300,0
20250225,181200,339671850,21300,21300,21300,21300,0
20250225,181100,339671850,21300,21300,21300,21300,0
20250225,181000,339671850,21300,21300,21300,21300,0
20250225,180900,339671850,21300,21300,21300,21300,0
20250225,180800,339671850,21300,21300,21300,21300,0
20250225,180700,339671850,21300,21300,21300,21300,0
20250225,180600,339671850,21300,21300,21300,21300,0
20250225,180500,339671850,21300,21300,21300,21300,0
20250225,180400,339671850,21300,21300,21300,21300,0
20250225,180300,339671850,21300,21300,21300,21300,0
20250225,180200,339671850,21300,21300,21300,21300,0
20250225,180100,339671850,21300,21300,21300,21300,0
20250225,180000,339671850,21300,21300,21300,21300,0
20250225,175900,339671850,21300,21300,21300,21300,0
20250225,175800,339671850,21300,21300,21300,21300,0
20250225,175700,339671850,21300,21300,21300,21300,0
20250225,175600,339671850,21300,21300,21300,21300,0
20250225,175500,339671850,21300,21300,21300,21300,202
20250225,175400,339671850,21300,21300,21300,21300,0
20250225,175300,339671850,21300,21300,21300,21300,0
20250225,175200,339671850,21300,21300,21300,21300,0
20250225,175100,339671850,21300,21300,21300,21300,0
20250225,175000,339671850,21300,21300,21300,21300,0
20250225,174900,339671850,21300,21300,21300,21300,0
20250225,174800,339671850,21300,21300,21300,21300,0
20250225,174700,339671850,21300,21300,21300,21300,0
20250225,174600,339671850,21300,21300,21300,21300,0
20250225,174500,339671850,21300,21300,21300,21300,0
20250225,174400,339671850,21300,21300,21300,21300,0
20250225,174300,339671850,21300,21300,21300,21300,0
20250225,174200,339671850,21300,21300,21300,21300,0
20250225,174100,339671850,21300,21300,21300,21300,0
20250225,174000,339671850,21300,21300,21300,21300,0
20250225,173900,339671850,21300,21300,21300,21300,0
20250225,173800,339671850,21300,21300,21300,21300,0
20250225,173700,339671850,21300,21300,21300,21300,0
20250225,173600,339671850,21300,21300,21300,21300,0
20250225,173500,339671850,21300,21300,21300,21300,0
20250225,173400,339671850,21300,21300,21300,21300,0
20250225,173300,339671850,21300,21300,21300,21300,0
20250225,173200,339671850,21300,21300,21300,21300,0
20250225,173100,339671850,21300,21300,21300,21300,0
20250225,173000,339671850,21300,21300,21300,21300,0
20250225,172900,339671850,21300,21300,21300,21300,0
20250225,172800,339671850,21300,21300,21300,21300,0
20250225,172700,339671850,21300,21300,21300,21300,0
20250225,172600,339671850,21300,21300,21300,21300,0
20250225,172500,339671850,21300,21300,21300,21300,202
20250225,172400,339671850,21300,21300,21300,21300,0
20250225,172300,339671850,21300,21300,21300,21300,0
20250225,172200,339671850,21300,21300,21300,21300,0
20250225,172100,339671850,21300,21300,21300,21300,0
20250225,172000,339671850,21300,21300,21300,21300,0
20250225,171900,339671850,21300,21300,21300,21300,0
20250225,171800,339671850,21300,21300,21300,21300,0
20250225,171700,339671850,21300,21300,21300,21300,0
20250225,171600,339671850,21300,21300,21300,21300,0
20250225,171500,339671850,21300,21300,21300,21300,0
20250225,171400,339671850,21300,21300,21300,21300,0
20250225,171300,339671850,21300,21300,21300,21300,0
20250225,171200,339671850,21300,21300,21300,21300,0
20250225,171100,339671850,21300,21300,21300,21300,0
20250225,171000,339671850,21300,21300,21300,21300,0
20250225,170900,339671850,21300,21300,21300,21300,0
20250225,170800,339671850,21300,21300,21300,21300,0
20250225,170700,339671850,21300,21300,21300,21300,0
20250225,170600,339671850,21300,21300,21300,21300,0
20250225,170500,339671850,21300,21300,21300,21300,0
20250225,170400,339671850,21300,21300,21300,21300,0
20250225,170300,339671850,21300,21300,21300,21300,0
20250225,170200,339671850,21300,21300,21300,21300,0
20250225,170100,339671850,21300,21300,21300,21300,0
20250225,170000,339671850,21300,21300,21300,21300,0
20250225,165900,339671850,21300,21300,21300,21300,0
20250225,165800,339671850,21300,21300,21300,21300,0
20250225,165700,339671850,21300,21300,21300,21300,0
20250225,165600,339671850,21300,21300,21300,21300,0
20250225,165500,339671850,21300,21300,21300,21300,202
20250225,165400,339671850,21300,21300,21300,21300,0
20250225,165300,339671850,21300,21300,21300,21300,0
20250225,165200,339671850,21300,21300,21300,21300,0
20250225,165100,339671850,21300,21300,21300,21300,0
20250225,165000,339671850,21300,21300,21300,21300,0
20250225,164900,339671850,21300,21300,21300,21300,0
20250225,164800,339671850,21300,21300,21300,21300,0
20250225,164700,339671850,21300,21300,21300,21300,0
20250225,164600,339671850,21300,21300,21300,21300,0
20250225,164500,339671850,21300,21300,21300,21300,0
20250225,164400,339671850,21300,21300,21300,21300,0
20250225,164300,339671850,21300,21300,21300,21300,0
20250225,164200,339671850,21300,21300,21300,21300,0
20250225,164100,339671850,21300,21300,21300,21300,0
20250225,164000,339671850,21300,21300,21300,21300,0
20250225,163900,339671850,21300,21300,21300,21300,0
20250225,163800,339671850,21300,21300,21300,21300,0
20250225,163700,339671850,21300,21300,21300,21300,0
20250225,163600,339671850,21300,21300,21300,21300,0
20250225,163500,339671850,21300,21300,21300,21300,0
20250225,163400,339671850,21300,21300,21300,21300,0
20250225,163300,339671850,21300,21300,21300,21300,0
20250225,163200,339671850,21300,21300,21300,21300,0
20250225,163100,339671850,21300,21300,21300,21300,0
20250225,163000,339671850,21300,21300,21300,21300,0
20250225,162900,339671850,21300,21300,21300,21300,0
20250225,162800,339671850,21300,21300,21300,21300,0
20250225,162700,339671850,21300,21300,21300,21300,0
20250225,162600,339671850,21300,21300,21300,21300,0
20250225,162500,339671850,21300,21300,21300,21300,202
20250225,162400,339671850,21300,21300,21300,21300,0
20250225,162300,339671850,21300,21300,21300,21300,0
20250225,162200,339671850,21300,21300,21300,21300,0
20250225,162100,339671850,21300,21300,21300,21300,0
20250225,162000,339671850,21300,21300,21300,21300,0
20250225,161900,339671850,21300,21300,21300,21300,0
20250225,161800,339671850,21300,21300,21300,21300,0
20250225,161700,339671850,21300,21300,21300,21300,0
20250225,161600,339671850,21300,21300,21300,21300,0
20250225,161500,339671850,21300,21300,21300,21300,0
20250225,161400,339671850,21300,21300,21300,21300,0
20250225,161300,339671850,21300,21300,21300,21300,0
20250225,161200,339671850,21300,21300,21300,21300,0
20250225,161100,339671850,21300,21300,21300,21300,0
20250225,161000,339671850,21300,21300,21300,21300,0
20250225,160900,339671850,21300,21300,21300,21300,0
20250225,160800,339671850,21300,21300,21300,21300,0
20250225,160700,339671850,21300,21300,21300,21300,0
20250225,160600,339671850,21300,21300,21300,21300,0
20250225,160500,339671850,21300,21300,21300,21300,0
20250225,160400,339671850,21300,21300,21300,21300,0
20250225,160300,339671850,21300,21300,21300,21300,0
20250225,160200,339671850,21300,21300,21300,21300,0
20250225,160100,339671850,21300,21300,21300,21300,0
20250225,160000,339671850,21300,21300,21300,21300,0
20250225,155900,339671850,21300,21300,21300,21300,0
20250225,155800,339671850,21300,21300,21300,21300,0
20250225,155700,339671850,21300,21300,21300,21300,0
20250225,155600,339671850,21300,21300,21300,21300,0
20250225,155500,339671850,21300,21300,21300,21300,202
20250225,155400,339671850,21300,21300,21300,21300,0
20250225,155300,339671850,21300,21300,21300,21300,0
20250225,155200,339671850,21300,21300,21300,21300,0
20250225,155100,339671850,21300,21300,21300,21300,0
20250225,155000,339671850,21300,21300,21300,21300,0
20250225,154900,339671850,21300,21300,21300,21300,0
20250225,154800,339671850,21300,21300,21300,21300,0
20250225,154700,339671850,21300,21300,21300,21300,0
20250225,154600,339671850,21300,21300,21300,21300,0
20250225,154500,339671850,21300,21300,21300,21300,0
20250225,154400,339671850,21300,21300,21300,21300,0
20250225,154300,339671850,21300,21300,21300,21300,0
20250225,154200,339671850,21300,21300,21300,21300,0
20250225,154100,339671850,21300,21300,21300,21300,0
20250225,154000,339671850,21300,21300,21300,21300,0
20250225,153900,339671850,21300,21300,21300,21300,0
20250225,153800,339671850,21300,21300,21300,21300,0
20250225,153700,339671850,21300,21300,21300,21300,0
20250225,153600,339671850,21300,21300,21300,21300,0
20250225,153500,339671850,21300,21300,21300,21300,0
20250225,153400,339671850,21300,21300,21300,21300,0
20250225,153300,339671850,21300,21300,21300,21300,0
20250225,153200,339671850,21300,21300,21300,21300,0
20250225,153100,339671850,21300,21300,21300,21300,0
20250225,153000,339671850,21300,21300,21300,21300,202
20250225,152900,335369250,21350,21350,21350,21350,0
20250225,152800,335369250,21350,21350,21350,21350,0
20250225,152700,335369250,21350,21350,21350,21350,0
20250225,152600,335369250,21350,21350,21350,21350,0
20250225,152500,335369250,21350,21350,21350,21350,0
20250225,152400,335369250,21350,21350,21350,21350,0
20250225,152300,335369250,21350,21350,21350,21350,0
20250225,152200,335369250,21350,21350,21350,21350,0
20250225,152100,335369250,21350,21350,21350,21350,0
20250225,152000,335369250,21350,21350,21350,21350,0
20250225,151900,335369250,21350,21350,21400,21300,581
20250225,151800,322981500,21350,21350,21350,21350,9
20250225,151700,322789350,21400,21350,21400,21350,5
20250225,151600,322682550,21400,21300,21400,21300,6
20250225,151500,322554650,21300,21300,21300,21300,255
20250225,151400,317123150,21400,21400,21400,21400,0
20250225,151300,317123150,21400,21400,21400,21300,10
20250225,151200,316909950,21350,21350,21350,21350,2
20250225,151100,316867250,21300,21300,21300,21300,0
20250225,151000,316867250,21300,21300,21300,21300,11
20250225,150900,316632950,21300,21400,21400,21300,3
20250225,150800,316568900,21350,21300,21350,21300,5
20250225,150700,316462350,21300,21300,21400,21300,44
20250225,150600,315523450,21300,21350,21350,21300,16
20250225,150500,315182100,21300,21350,21350,21300,6
20250225,150400,315054100,21350,21350,21350,21350,5
20250225,150300,314947350,21350,21350,21350,21350,5
20250225,150200,314840600,21350,21350,21350,21350,10
20250225,150100,314627100,21350,21350,21400,21350,6
20250225,150000,314498950,21350,21350,21350,21350,6
20250225,145900,314370850,21350,21350,21350,21350,2
20250225,145800,314328150,21400,21400,21400,21400,0
20250225,145700,314328150,21400,21400,21400,21400,22
20250225,145600,313857350,21400,21400,21400,21400,236
20250225,145500,308806950,21400,21400,21400,21400,0
20250225,145400,308806950,21400,21400,21400,21400,0
20250225,145300,308806950,21400,21400,21400,21400,1
20250225,145200,308785550,21350,21400,21400,21350,201
20250225,145100,304494150,21350,21350,21350,21350,0
20250225,145000,304494150,21350,21350,21350,21350,1
20250225,144900,304472800,21400,21400,21400,21400,1
20250225,144800,304451400,21350,21350,21350,21350,0
20250225,144700,304451400,21350,21350,21350,21350,0
20250225,144600,304451400,21350,21400,21400,21350,87
20250225,144500,302591600,21400,21400,21400,21400,273
20250225,144400,296749400,21400,21400,21400,21400,0
20250225,144300,296749400,21400,21400,21400,21400,0
20250225,144200,296749400,21400,21350,21400,21350,6
20250225,144100,296621250,21400,21400,21400,21400,0
20250225,144000,296621250,21400,21400,21400,21400,0
20250225,143900,296621250,21400,21400,21400,21400,1
20250225,143800,296599850,21400,21400,21400,21400,1
20250225,143700,296578450,21350,21350,21350,21350,0
20250225,143600,296578450,21350,21350,21350,21350,0
20250225,143500,296578450,21350,21350,21350,21350,0
20250225,143400,296578450,21350,21350,21350,21350,0
20250225,143300,296578450,21350,21350,21350,21350,0
20250225,143200,296578450,21350,21350,21350,21350,129
20250225,143100,293824300,21350,21350,21350,21350,53
20250225,143000,292692750,21350,21350,21350,21350,0
20250225,142900,292692750,21350,21350,21350,21350,100
20250225,142800,290557750,21350,21350,21350,21350,0
20250225,142700,290557750,21350,21350,21350,21350,0
20250225,142600,290557750,21350,21350,21350,21350,14
20250225,142500,290258850,21350,21350,21350,21350,330
20250225,142400,283213350,21350,21350,21350,21350,3
20250225,142300,283149300,21350,21350,21350,21350,0
20250225,142200,283149300,21350,21350,21350,21350,0
20250225,142100,283149300,21350,21350,21350,21350,0
20250225,142000,283149300,21350,21300,21350,21300,102
20250225,141900,280974100,21350,21350,21350,21350,115
20250225,141800,278518850,21350,21350,21350,21350,98
20250225,141700,276426550,21400,21400,21400,21400,0
20250225,141600,276426550,21400,21400,21400,21400,0
20250225,141500,276426550,21400,21400,21400,21400,1
20250225,141400,276405150,21400,21400,21400,21400,0
20250225,141300,276405150,21400,21400,21400,21400,0
20250225,141200,276405150,21400,21400,21400,21400,0
20250225,141100,276405150,21400,21400,21400,21400,1
20250225,141000,276383750,21350,21350,21350,21350,99
20250225,140900,274270100,21350,21350,21350,21350,0
20250225,140800,274270100,21350,21350,21350,21350,20
20250225,140700,273843100,21400,21400,21400,21400,0
20250225,140600,273843100,21400,21400,21400,21400,0
20250225,140500,273843100,21400,21400,21400,21400,0
20250225,140400,273843100,21400,21400,21400,21400,0
20250225,140300,273843100,21400,21400,21400,21400,0
20250225,140200,273843100,21400,21350,21400,21350,81
20250225,140100,272113700,21400,21400,21400,21400,0
20250225,140000,272113700,21400,21400,21400,21400,0
20250225,135900,272113700,21400,21400,21400,21400,0
20250225,135800,272113700,21400,21400,21400,21400,1
20250225,135700,272092300,21400,21400,21400,21400,0
20250225,135600,272092300,21400,21400,21400,21400,0
20250225,135500,272092300,21400,21400,21400,21400,0
20250225,135400,272092300,21400,21400,21400,21400,20
20250225,135300,271664300,21350,21350,21350,21350,100
20250225,135200,269529300,21350,21350,21350,21350,1
20250225,135100,269507950,21350,21350,21350,21350,0
20250225,135000,269507950,21350,21350,21350,21350,120
20250225,134900,266945950,21400,21400,21400,21400,0
20250225,134800,266945950,21400,21400,21400,21400,0
20250225,134700,266945950,21400,21400,21400,21400,0
20250225,134600,266945950,21400,21400,21400,21400,12
20250225,134500,266689150,21350,21400,21400,21350,100
20250225,134400,264551500,21400,21400,21400,21400,0
20250225,134300,264551500,21400,21400,21400,21400,12
20250225,134200,264294700,21400,21400,21400,21400,25
20250225,134100,263759700,21400,21400,21400,21400,0
20250225,134000,263759700,21400,21400,21400,21400,0
20250225,133900,263759700,21400,21450,21450,21400,7
20250225,133800,263609650,21450,21450,21450,21450,0
20250225,133700,263609650,21450,21450,21450,21450,1
20250225,133600,263588200,21350,21450,21450,21350,50
20250225,133500,262520450,21400,21400,21400,21400,3
20250225,133400,262456250,21400,21400,21400,21400,0
20250225,133300,262456250,21400,21400,21400,21400,0
20250225,133200,262456250,21400,21400,21400,21400,0
20250225,133100,262456250,21400,21400,21400,21400,0
20250225,133000,262456250,21400,21400,21400,21400,0
20250225,132900,262456250,21400,21400,21400,21400,18
20250225,132800,262071050,21400,21400,21400,21350,781
20250225,132700,245360150,21400,21400,21400,21400,0
20250225,132600,245360150,21400,21400,21400,21400,0
20250225,132500,245360150,21400,21400,21400,21400,0
20250225,132400,245360150,21400,21400,21400,21400,0
20250225,132300,245360150,21400,21500,21500,21400,3
20250225,132200,245295750,21500,21500,21500,21500,0
20250225,132100,245295750,21500,21500,21500,21500,0
20250225,132000,245295750,21500,21450,21500,21400,125
20250225,131900,242620500,21500,21500,21500,21500,1
20250225,131800,242599000,21400,21400,21400,21400,0
20250225,131700,242599000,21400,21400,21400,21400,0
20250225,131600,242599000,21400,21400,21400,21400,0
20250225,131500,242599000,21400,21400,21400,21400,0
20250225,131400,242599000,21400,21400,21400,21400,21
20250225,131300,242149600,21450,21450,21450,21450,100
20250225,131200,240004600,21400,21400,21400,21400,0
20250225,131100,240004600,21400,21400,21400,21400,1
20250225,131000,239983200,21450,21450,21450,21450,0
20250225,130900,239983200,21450,21450,21450,21450,0
20250225,130800,239983200,21450,21450,21450,21450,24
20250225,130700,239468400,21400,21400,21400,21400,88
20250225,130600,237585200,21400,21400,21400,21400,0
20250225,130500,237585200,21400,21400,21450,21400,147
20250225,130400,234438300,21450,21450,21450,21450,0
20250225,130300,234438300,21450,21450,21450,21450,0
20250225,130200,234438300,21450,21450,21450,21450,21
20250225,130100,233987850,21400,21450,21450,21400,194
20250225,130000,229826800,21400,21400,21400,21400,0
20250225,125900,229826800,21400,21400,21400,21400,0
20250225,125800,229826800,21400,21400,21400,21400,0
20250225,125700,229826800,21400,21400,21400,21400,0
20250225,125600,229826800,21400,21400,21400,21400,0
20250225,125500,229826800,21400,21400,21400,21400,0
20250225,125400,229826800,21400,21400,21400,21400,0
20250225,125300,229826800,21400,21400,21400,21400,0
20250225,125200,229826800,21400,21400,21400,21400,230
20250225,125100,224904800,21400,21400,21400,21400,0
20250225,125000,224904800,21400,21400,21400,21400,0
20250225,124900,224904800,21400,21400,21400,21400,0
20250225,124800,224904800,21400,21400,21400,21400,0
20250225,124700,224904800,21400,21400,21400,21400,182
20250225,124600,221010000,21400,21400,21400,21400,0
20250225,124500,221010000,21400,21400,21400,21400,0
20250225,124400,221010000,21400,21400,21400,21400,0
20250225,124300,221010000,21400,21400,21400,21400,0
20250225,124200,221010000,21400,21400,21400,21400,0
20250225,124100,221010000,21400,21400,21400,21400,0
20250225,124000,221010000,21400,21400,21400,21400,0
20250225,123900,221010000,21400,21400,21400,21400,0
20250225,123800,221010000,21400,21400,21400,21400,0
20250225,123700,221010000,21400,21400,21400,21400,5
20250225,123600,220903000,21400,21400,21400,21400,0
20250225,123500,220903000,21400,21400,21400,21400,0
20250225,123400,220903000,21400,21400,21400,21400,0
20250225,123300,220903000,21400,21400,21400,21400,0
20250225,123200,220903000,21400,21400,21400,21400,1
20250225,123100,220881600,21400,21400,21400,21400,2085
20250225,123000,176262600,21450,21450,21450,21450,0
20250225,122900,176262600,21450,21450,21450,21450,0
20250225,122800,176262600,21450,21450,21450,21450,0
20250225,122700,176262600,21450,21450,21450,21450,0
20250225,122600,176262600,21450,21450,21450,21450,0
20250225,122500,176262600,21450,21450,21450,21450,0
20250225,122400,176262600,21450,21450,21450,21450,0
20250225,122300,176262600,21450,21450,21450,21450,0
20250225,122200,176262600,21450,21450,21450,21450,0
20250225,122100,176262600,21450,21450,21450,21450,0
20250225,122000,176262600,21450,21450,21450,21450,0
20250225,121900,176262600,21450,21450,21450,21450,0
20250225,121800,176262600,21450,21450,21450,21450,0
20250225,121700,176262600,21450,21450,21450,21450,2
20250225,121600,176219700,21400,21400,21400,21400,0
20250225,121500,176219700,21400,21400,21400,21400,0
20250225,121400,176219700,21400,21400,21400,21400,0
20250225,121300,176219700,21400,21400,21400,21400,28
20250225,121200,175620500,21400,21400,21400,21400,0
20250225,121100,175620500,21400,21400,21400,21400,0
20250225,121000,175620500,21400,21400,21400,21400,0
20250225,120900,175620500,21400,21400,21400,21400,0
20250225,120800,175620500,21400,21400,21400,21400,6
20250225,120700,175492100,21400,21400,21400,21400,0
20250225,120600,175492100,21400,21400,21400,21400,0
20250225,120500,175492100,21400,21400,21400,21400,2
20250225,120400,175449300,21400,21400,21400,21400,10
20250225,120300,175235300,21400,21400,21400,21400,50
20250225,120200,174165300,21400,21400,21400,21400,0
20250225,120100,174165300,21400,21500,21500,21400,127
20250225,120000,171447400,21400,21450,21450,21400,273
20250225,115900,165596700,21450,21450,21450,21450,0
20250225,115800,165596700,21450,21450,21450,21450,0
20250225,115700,165596700,21450,21450,21500,21450,74
20250225,115600,164009250,21450,21450,21450,21450,28
20250225,115500,163408650,21450,21450,21450,21450,0
20250225,115400,163408650,21450,21450,21450,21450,27
20250225,115300,162829500,21500,21500,21500,21500,0
20250225,115200,162829500,21500,21500,21500,21500,0
20250225,115100,162829500,21500,21500,21500,21500,1
20250225,115000,162808000,21400,21400,21400,21400,0
20250225,114900,162808000,21400,21400,21400,21400,0
20250225,114800,162808000,21400,21400,21400,21400,0
20250225,114700,162808000,21400,21400,21400,21400,0
20250225,114600,162808000,21400,21500,21500,21400,2
20250225,114500,162765100,21400,21400,21400,21400,0
20250225,114400,162765100,21400,21400,21400,21400,0
20250225,114300,162765100,21400,21400,21400,21400,0
20250225,114200,162765100,21400,21400,21400,21400,565
20250225,114100,150674100,21400,21400,21400,21400,0
20250225,114000,150674100,21400,21400,21400,21400,0
20250225,113900,150674100,21400,21400,21400,21400,0
20250225,113800,150674100,21400,21450,21450,21400,250
20250225,113700,145314100,21450,21450,21450,21450,0
20250225,113600,145314100,21450,21500,21500,21450,17
20250225,113500,144948750,21500,21500,21500,21500,0
20250225,113400,144948750,21500,21500,21500,21500,0
20250225,113300,144948750,21500,21500,21500,21500,10
20250225,113200,144733750,21450,21450,21450,21450,0
20250225,113100,144733750,21450,21450,21450,21450,3
20250225,113000,144669400,21450,21500,21500,21450,27
20250225,112900,144090200,21450,21450,21450,21450,28
20250225,112800,143489600,21500,21500,21500,21500,0
20250225,112700,143489600,21500,21500,21500,21500,0
20250225,112600,143489600,21500,21500,21500,21500,1
20250225,112500,143468100,21400,21400,21400,21400,0
20250225,112400,143468100,21400,21550,21550,21400,484
20250225,112300,133070600,21500,21500,21500,21500,1
20250225,112200,133049100,21500,21500,21500,21500,397
20250225,112100,124513600,21500,21500,21500,21500,0
20250225,112000,124513600,21500,21500,21550,21500,9
20250225,111900,124319900,21400,21550,21550,21400,387
20250225,111800,116005250,21450,21450,21450,21450,0
20250225,111700,116005250,21450,21450,21450,21450,0
20250225,111600,116005250,21450,21450,21450,21450,0
20250225,111500,116005250,21450,21450,21450,21450,0
20250225,111400,116005250,21450,21450,21450,21450,0
20250225,111300,116005250,21450,21550,21550,21450,140
20250225,111200,112990650,21550,21550,21550,21550,0
20250225,111100,112990650,21550,21550,21550,21550,0
20250225,111000,112990650,21550,21550,21550,21550,0
20250225,110900,112990650,21550,21550,21550,21550,0
20250225,110800,112990650,21550,21550,21550,21550,0
20250225,110700,112990650,21550,21550,21550,21550,0
20250225,110600,112990650,21550,21550,21550,21550,0
20250225,110500,112990650,21550,21550,21550,21550,0
20250225,110400,112990650,21550,21550,21550,21550,0
20250225,110300,112990650,21550,21550,21550,21550,0
20250225,110200,112990650,21550,21550,21550,21550,0
20250225,110100,112990650,21550,21550,21550,21550,0
20250225,110000,112990650,21550,21550,21550,21550,1
20250225,105900,112969100,21500,21500,21500,21500,0
20250225,105800,112969100,21500,21500,21500,21500,0
20250225,105700,112969100,21500,21500,21500,21500,10
20250225,105600,112754100,21500,21500,21500,21500,0
20250225,105500,112754100,21500,21500,21500,21500,0
20250225,105400,112754100,21500,21500,21500,21400,32
20250225,105300,112066700,21500,21500,21500,21500,0
20250225,105200,112066700,21500,21500,21500,21500,0
20250225,105100,112066700,21500,21500,21500,21500,0
20250225,105000,112066700,21500,21500,21500,21500,0
20250225,104900,112066700,21500,21500,21500,21500,0
20250225,104800,112066700,21500,21500,21500,21500,0
20250225,104700,112066700,21500,21500,21500,21500,1
20250225,104600,112045200,21400,21400,21400,21400,0
20250225,104500,112045200,21400,21400,21400,21400,0
20250225,104400,112045200,21400,21500,21500,21400,2
20250225,104300,112002300,21400,21500,21500,21400,22
20250225,104200,111529700,21500,21500,21500,21500,0
20250225,104100,111529700,21500,21500,21500,21500,4
20250225,104000,111443700,21500,21450,21500,21400,199
20250225,103900,107175150,21400,21400,21400,21400,0
20250225,103800,107175150,21400,21450,21450,21400,181
20250225,103700,103294450,21500,21500,21500,21500,0
20250225,103600,103294450,21500,21500,21500,21500,1
20250225,103500,103272950,21450,21450,21450,21450,0
20250225,103400,103272950,21450,21500,21500,21450,3
20250225,103300,103208500,21550,21500,21550,21400,118
20250225,103200,100673050,21500,21450,21500,21450,8
20250225,103100,100501400,21400,21400,21400,21400,1
20250225,103000,100480000,21400,21400,21400,21400,1
20250225,102900,100458600,21400,21400,21400,21400,0
20250225,102800,100458600,21400,21450,21450,21400,5
20250225,102700,100351550,21400,21400,21400,21400,45
20250225,102600,99388550,21400,21400,21400,21400,207
20250225,102500,94958750,21400,21400,21400,21400,29
20250225,102400,94338150,21400,21400,21400,21400,27
20250225,102300,93760350,21400,21400,21400,21400,6
20250225,102200,93631950,21400,21400,21400,21400,0
20250225,102100,93631950,21400,21400,21400,21400,0
20250225,102000,93631950,21400,21400,21400,21400,12
20250225,101900,93375150,21400,21400,21400,21400,0
20250225,101800,93375150,21400,21400,21400,21400,41
20250225,101700,92497750,21450,21450,21450,21450,0
20250225,101600,92497750,21450,21450,21450,21450,0
20250225,101500,92497750,21450,21450,21450,21450,0
20250225,101400,92497750,21450,21450,21450,21450,0
20250225,101300,92497750,21450,21450,21450,21450,0
20250225,101200,92497750,21450,21450,21450,21450,1
20250225,101100,92476300,21400,21400,21400,21400,0
20250225,101000,92476300,21400,21400,21400,21400,12
20250225,100900,92219500,21400,21400,21400,21400,7
20250225,100800,92069700,21400,21400,21400,21400,5
20250225,100700,91962700,21450,21450,21450,21450,2
20250225,100600,91919800,21450,21400,21450,21400,83
20250225,100500,90143550,21400,21400,21400,21400,0
20250225,100400,90143550,21400,21400,21400,21400,0
20250225,100300,90143550,21400,21400,21400,21400,0
20250225,100200,90143550,21400,21400,21400,21400,0
20250225,100100,90143550,21400,21400,21400,21400,167
20250225,100000,86569750,21400,21400,21400,21400,0
20250225,095900,86569750,21400,21400,21400,21400,0
20250225,095800,86569750,21400,21400,21400,21400,0
20250225,095700,86569750,21400,21400,21400,21400,0
20250225,095600,86569750,21400,21400,21400,21400,0
20250225,095500,86569750,21400,21400,21400,21400,5
20250225,095400,86462750,21400,21400,21400,21400,0
20250225,095300,86462750,21400,21400,21400,21400,0
20250225,095200,86462750,21400,21450,21450,21400,5
20250225,095100,86355550,21350,21350,21350,21350,2
20250225,095000,86312850,21350,21350,21350,21350,2
20250225,094900,86270150,21400,21400,21400,21400,0
20250225,094800,86270150,21400,21400,21400,21350,103
20250225,094700,84070600,21500,21500,21500,21500,3
20250225,094600,84006100,21550,21550,21550,21550,0
20250225,094500,84006100,21550,21550,21550,21550,0
20250225,094400,84006100,21550,21450,21550,21450,2
20250225,094300,83963100,21400,21400,21500,21350,347
20250225,094200,76520750,21500,21500,21500,21500,0
20250225,094100,76520750,21500,21500,21500,21500,0
20250225,094000,76520750,21500,21500,21500,21500,0
20250225,093900,76520750,21500,21500,21500,21500,0
20250225,093800,76520750,21500,21500,21500,21500,1
20250225,093700,76499250,21500,21500,21500,21500,0
20250225,093600,76499250,21500,21500,21500,21500,1
20250225,093500,76477750,21400,21500,21500,21400,3
20250225,093400,76413350,21500,21450,21500,21400,51
20250225,093300,75319600,21450,21400,21450,21350,4
20250225,093200,75234050,21450,21400,21450,21400,79
20250225,093100,73543300,21350,21350,21350,21350,0
20250225,093000,73543300,21350,21350,21350,21350,0
20250225,092900,73543300,21350,21350,21350,21350,1
20250225,092800,73521950,21400,21400,21400,21400,0
20250225,092700,73521950,21400,21400,21400,21400,0
20250225,092600,73521950,21400,21400,21400,21400,7
20250225,092500,73372150,21400,21400,21400,21400,0
20250225,092400,73372150,21400,21400,21400,21400,0
20250225,092300,73372150,21400,21350,21400,21350,6
20250225,092200,73244000,21400,21400,21400,21400,41
20250225,092100,72366600,21400,21400,21400,21400,6
20250225,092000,72238200,21400,21400,21400,21400,1
20250225,091900,72216800,21350,21350,21350,21350,42
20250225,091800,71320100,21350,21350,21350,21350,0
20250225,091700,71320100,21350,21350,21350,21350,0
20250225,091600,71320100,21350,21350,21350,21350,0
20250225,091500,71320100,21350,21350,21350,21350,2
20250225,091400,71277400,21350,21200,21350,21200,19
20250225,091300,70872500,21200,21250,21250,21200,291
20250225,091200,64703250,21250,21250,21250,21250,50
20250225,091100,63640750,21250,21250,21250,21250,98
20250225,091000,61558250,21250,21250,21250,21250,0
20250225,090900,61558250,21250,21250,21250,21250,20
20250225,090800,61133250,21250,21250,21250,21250,41
20250225,090700,60262000,21250,21250,21250,21250,4
20250225,090600,60177000,21200,21250,21250,21200,233
20250225,090500,55229250,21400,21400,21400,21400,0
20250225,090400,55229250,21400,21400,21400,21400,0
20250225,090300,55229250,21400,21350,21400,21200,788
20250225,090200,38498000,21250,21350,21450,21250,1205
20250225,090100,12839350,21350,21350,21350,21350,132
20250225,090000,10021150,21350,21350,21350,21350,429