KissMeData/143240/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203100,341087780,18000,18000,18000,18000,318
20250221,203000,341087780,18000,18000,18000,18000,0
20250221,202900,341087780,18000,18000,18000,18000,0
20250221,202800,341087780,18000,18000,18000,18000,0
20250221,202700,341087780,18000,18000,18000,18000,0
20250221,202600,341087780,18000,18000,18000,18000,0
20250221,202500,341087780,18000,18000,18000,18000,0
20250221,202400,341087780,18000,18000,18000,18000,0
20250221,202300,341087780,18000,18000,18000,18000,0
20250221,202200,341087780,18000,18000,18000,18000,0
20250221,202100,341087780,18000,18000,18000,18000,0
20250221,202000,341087780,18000,18000,18000,18000,0
20250221,201900,341087780,18000,18000,18000,18000,0
20250221,201800,341087780,18000,18000,18000,18000,0
20250221,201700,341087780,18000,18000,18000,18000,0
20250221,201600,341087780,18000,18000,18000,18000,0
20250221,201500,341087780,18000,18000,18000,18000,0
20250221,201400,341087780,18000,18000,18000,18000,0
20250221,201300,341087780,18000,18000,18000,18000,0
20250221,201200,341087780,18000,18000,18000,18000,0
20250221,201100,341087780,18000,18000,18000,18000,0
20250221,201000,341087780,18000,18000,18000,18000,0
20250221,200900,341087780,18000,18000,18000,18000,0
20250221,200800,341087780,18000,18000,18000,18000,0
20250221,200700,341087780,18000,18000,18000,18000,0
20250221,200600,341087780,18000,18000,18000,18000,0
20250221,200500,341087780,18000,18000,18000,18000,0
20250221,200400,341087780,18000,18000,18000,18000,0
20250221,200300,341087780,18000,18000,18000,18000,0
20250221,200200,341087780,18000,18000,18000,18000,0
20250221,200100,341087780,18000,18000,18000,18000,318
20250221,200000,341087780,18000,18000,18000,18000,0
20250221,195900,341087780,18000,18000,18000,18000,0
20250221,195800,341087780,18000,18000,18000,18000,0
20250221,195700,341087780,18000,18000,18000,18000,0
20250221,195600,341087780,18000,18000,18000,18000,0
20250221,195500,341087780,18000,18000,18000,18000,0
20250221,195400,341087780,18000,18000,18000,18000,0
20250221,195300,341087780,18000,18000,18000,18000,0
20250221,195200,341087780,18000,18000,18000,18000,0
20250221,195100,341087780,18000,18000,18000,18000,0
20250221,195000,341087780,18000,18000,18000,18000,0
20250221,194900,341087780,18000,18000,18000,18000,0
20250221,194800,341087780,18000,18000,18000,18000,0
20250221,194700,341087780,18000,18000,18000,18000,0
20250221,194600,341087780,18000,18000,18000,18000,0
20250221,194500,341087780,18000,18000,18000,18000,0
20250221,194400,341087780,18000,18000,18000,18000,0
20250221,194300,341087780,18000,18000,18000,18000,0
20250221,194200,341087780,18000,18000,18000,18000,0
20250221,194100,341087780,18000,18000,18000,18000,0
20250221,194000,341087780,18000,18000,18000,18000,0
20250221,193900,341087780,18000,18000,18000,18000,0
20250221,193800,341087780,18000,18000,18000,18000,0
20250221,193700,341087780,18000,18000,18000,18000,0
20250221,193600,341087780,18000,18000,18000,18000,0
20250221,193500,341087780,18000,18000,18000,18000,0
20250221,193400,341087780,18000,18000,18000,18000,0
20250221,193300,341087780,18000,18000,18000,18000,0
20250221,193200,341087780,18000,18000,18000,18000,0
20250221,193100,341087780,18000,18000,18000,18000,318
20250221,193000,341087780,18000,18000,18000,18000,0
20250221,192900,341087780,18000,18000,18000,18000,0
20250221,192800,341087780,18000,18000,18000,18000,0
20250221,192700,341087780,18000,18000,18000,18000,0
20250221,192600,341087780,18000,18000,18000,18000,0
20250221,192500,341087780,18000,18000,18000,18000,0
20250221,192400,341087780,18000,18000,18000,18000,0
20250221,192300,341087780,18000,18000,18000,18000,0
20250221,192200,341087780,18000,18000,18000,18000,0
20250221,192100,341087780,18000,18000,18000,18000,0
20250221,192000,341087780,18000,18000,18000,18000,0
20250221,191900,341087780,18000,18000,18000,18000,0
20250221,191800,341087780,18000,18000,18000,18000,0
20250221,191700,341087780,18000,18000,18000,18000,0
20250221,191600,341087780,18000,18000,18000,18000,0
20250221,191500,341087780,18000,18000,18000,18000,0
20250221,191400,341087780,18000,18000,18000,18000,0
20250221,191300,341087780,18000,18000,18000,18000,0
20250221,191200,341087780,18000,18000,18000,18000,0
20250221,191100,341087780,18000,18000,18000,18000,0
20250221,191000,341087780,18000,18000,18000,18000,0
20250221,190900,341087780,18000,18000,18000,18000,0
20250221,190800,341087780,18000,18000,18000,18000,0
20250221,190700,341087780,18000,18000,18000,18000,0
20250221,190600,341087780,18000,18000,18000,18000,0
20250221,190500,341087780,18000,18000,18000,18000,0
20250221,190400,341087780,18000,18000,18000,18000,0
20250221,190300,341087780,18000,18000,18000,18000,0
20250221,190200,341087780,18000,18000,18000,18000,0
20250221,190100,341087780,18000,18000,18000,18000,318
20250221,190000,341087780,18000,18000,18000,18000,0
20250221,185900,341087780,18000,18000,18000,18000,0
20250221,185800,341087780,18000,18000,18000,18000,0
20250221,185700,341087780,18000,18000,18000,18000,0
20250221,185600,341087780,18000,18000,18000,18000,0
20250221,185500,341087780,18000,18000,18000,18000,0
20250221,185400,341087780,18000,18000,18000,18000,0
20250221,185300,341087780,18000,18000,18000,18000,0
20250221,185200,341087780,18000,18000,18000,18000,0
20250221,185100,341087780,18000,18000,18000,18000,0
20250221,185000,341087780,18000,18000,18000,18000,0
20250221,184900,341087780,18000,18000,18000,18000,0
20250221,184800,341087780,18000,18000,18000,18000,0
20250221,184700,341087780,18000,18000,18000,18000,0
20250221,184600,341087780,18000,18000,18000,18000,0
20250221,184500,341087780,18000,18000,18000,18000,0
20250221,184400,341087780,18000,18000,18000,18000,0
20250221,184300,341087780,18000,18000,18000,18000,0
20250221,184200,341087780,18000,18000,18000,18000,0
20250221,184100,341087780,18000,18000,18000,18000,0
20250221,184000,341087780,18000,18000,18000,18000,0
20250221,183900,341087780,18000,18000,18000,18000,0
20250221,183800,341087780,18000,18000,18000,18000,0
20250221,183700,341087780,18000,18000,18000,18000,0
20250221,183600,341087780,18000,18000,18000,18000,0
20250221,183500,341087780,18000,18000,18000,18000,0
20250221,183400,341087780,18000,18000,18000,18000,0
20250221,183300,341087780,18000,18000,18000,18000,0
20250221,183200,341087780,18000,18000,18000,18000,0
20250221,183100,341087780,18000,18000,18000,18000,318
20250221,183000,341087780,18000,18000,18000,18000,0
20250221,182900,341087780,18000,18000,18000,18000,0
20250221,182800,341087780,18000,18000,18000,18000,0
20250221,182700,341087780,18000,18000,18000,18000,0
20250221,182600,341087780,18000,18000,18000,18000,0
20250221,182500,341087780,18000,18000,18000,18000,0
20250221,182400,341087780,18000,18000,18000,18000,0
20250221,182300,341087780,18000,18000,18000,18000,0
20250221,182200,341087780,18000,18000,18000,18000,0
20250221,182100,341087780,18000,18000,18000,18000,0
20250221,182000,341087780,18000,18000,18000,18000,0
20250221,181900,341087780,18000,18000,18000,18000,0
20250221,181800,341087780,18000,18000,18000,18000,0
20250221,181700,341087780,18000,18000,18000,18000,0
20250221,181600,341087780,18000,18000,18000,18000,0
20250221,181500,341087780,18000,18000,18000,18000,0
20250221,181400,341087780,18000,18000,18000,18000,0
20250221,181300,341087780,18000,18000,18000,18000,0
20250221,181200,341087780,18000,18000,18000,18000,0
20250221,181100,341087780,18000,18000,18000,18000,0
20250221,181000,341087780,18000,18000,18000,18000,0
20250221,180900,341087780,18000,18000,18000,18000,0
20250221,180800,341087780,18000,18000,18000,18000,0
20250221,180700,341087780,18000,18000,18000,18000,0
20250221,180600,341087780,18000,18000,18000,18000,0
20250221,180500,341087780,18000,18000,18000,18000,0
20250221,180400,341087780,18000,18000,18000,18000,0
20250221,180300,341087780,18000,18000,18000,18000,0
20250221,180200,341087780,18000,18000,18000,18000,0
20250221,180100,341087780,18000,18000,18000,18000,318
20250221,180000,341087780,18000,18000,18000,18000,0
20250221,175900,341087780,18000,18000,18000,18000,0
20250221,175800,341087780,18000,18000,18000,18000,0
20250221,175700,341087780,18000,18000,18000,18000,0
20250221,175600,341087780,18000,18000,18000,18000,0
20250221,175500,341087780,18000,18000,18000,18000,0
20250221,175400,341087780,18000,18000,18000,18000,0
20250221,175300,341087780,18000,18000,18000,18000,0
20250221,175200,341087780,18000,18000,18000,18000,0
20250221,175100,341087780,18000,18000,18000,18000,0
20250221,175000,341087780,18000,18000,18000,18000,0
20250221,174900,341087780,18000,18000,18000,18000,0
20250221,174800,341087780,18000,18000,18000,18000,0
20250221,174700,341087780,18000,18000,18000,18000,0
20250221,174600,341087780,18000,18000,18000,18000,0
20250221,174500,341087780,18000,18000,18000,18000,0
20250221,174400,341087780,18000,18000,18000,18000,0
20250221,174300,341087780,18000,18000,18000,18000,0
20250221,174200,341087780,18000,18000,18000,18000,0
20250221,174100,341087780,18000,18000,18000,18000,0
20250221,174000,341087780,18000,18000,18000,18000,0
20250221,173900,341087780,18000,18000,18000,18000,0
20250221,173800,341087780,18000,18000,18000,18000,0
20250221,173700,341087780,18000,18000,18000,18000,0
20250221,173600,341087780,18000,18000,18000,18000,0
20250221,173500,341087780,18000,18000,18000,18000,0
20250221,173400,341087780,18000,18000,18000,18000,0
20250221,173300,341087780,18000,18000,18000,18000,0
20250221,173200,341087780,18000,18000,18000,18000,0
20250221,173100,341087780,18000,18000,18000,18000,318
20250221,173000,341087780,18000,18000,18000,18000,0
20250221,172900,341087780,18000,18000,18000,18000,0
20250221,172800,341087780,18000,18000,18000,18000,0
20250221,172700,341087780,18000,18000,18000,18000,0
20250221,172600,341087780,18000,18000,18000,18000,0
20250221,172500,341087780,18000,18000,18000,18000,0
20250221,172400,341087780,18000,18000,18000,18000,0
20250221,172300,341087780,18000,18000,18000,18000,0
20250221,172200,341087780,18000,18000,18000,18000,0
20250221,172100,341087780,18000,18000,18000,18000,0
20250221,172000,341087780,18000,18000,18000,18000,0
20250221,171900,341087780,18000,18000,18000,18000,0
20250221,171800,341087780,18000,18000,18000,18000,0
20250221,171700,341087780,18000,18000,18000,18000,0
20250221,171600,341087780,18000,18000,18000,18000,0
20250221,171500,341087780,18000,18000,18000,18000,0
20250221,171400,341087780,18000,18000,18000,18000,0
20250221,171300,341087780,18000,18000,18000,18000,0
20250221,171200,341087780,18000,18000,18000,18000,0
20250221,171100,341087780,18000,18000,18000,18000,0
20250221,171000,341087780,18000,18000,18000,18000,0
20250221,170900,341087780,18000,18000,18000,18000,0
20250221,170800,341087780,18000,18000,18000,18000,0
20250221,170700,341087780,18000,18000,18000,18000,0
20250221,170600,341087780,18000,18000,18000,18000,0
20250221,170500,341087780,18000,18000,18000,18000,0
20250221,170400,341087780,18000,18000,18000,18000,0
20250221,170300,341087780,18000,18000,18000,18000,0
20250221,170200,341087780,18000,18000,18000,18000,0
20250221,170100,341087780,18000,18000,18000,18000,318
20250221,170000,341087780,18000,18000,18000,18000,0
20250221,165900,341087780,18000,18000,18000,18000,0
20250221,165800,341087780,18000,18000,18000,18000,0
20250221,165700,341087780,18000,18000,18000,18000,0
20250221,165600,341087780,18000,18000,18000,18000,0
20250221,165500,341087780,18000,18000,18000,18000,0
20250221,165400,341087780,18000,18000,18000,18000,0
20250221,165300,341087780,18000,18000,18000,18000,0
20250221,165200,341087780,18000,18000,18000,18000,0
20250221,165100,341087780,18000,18000,18000,18000,0
20250221,165000,341087780,18000,18000,18000,18000,0
20250221,164900,341087780,18000,18000,18000,18000,0
20250221,164800,341087780,18000,18000,18000,18000,0
20250221,164700,341087780,18000,18000,18000,18000,0
20250221,164600,341087780,18000,18000,18000,18000,0
20250221,164500,341087780,18000,18000,18000,18000,0
20250221,164400,341087780,18000,18000,18000,18000,0
20250221,164300,341087780,18000,18000,18000,18000,0
20250221,164200,341087780,18000,18000,18000,18000,0
20250221,164100,341087780,18000,18000,18000,18000,0
20250221,164000,341087780,18000,18000,18000,18000,0
20250221,163900,341087780,18000,18000,18000,18000,0
20250221,163800,341087780,18000,18000,18000,18000,0
20250221,163700,341087780,18000,18000,18000,18000,0
20250221,163600,341087780,18000,18000,18000,18000,0
20250221,163500,341087780,18000,18000,18000,18000,0
20250221,163400,341087780,18000,18000,18000,18000,0
20250221,163300,341087780,18000,18000,18000,18000,0
20250221,163200,341087780,18000,18000,18000,18000,0
20250221,163100,341087780,18000,18000,18000,18000,318
20250221,163000,341087780,18000,18000,18000,18000,0
20250221,162900,341087780,18000,18000,18000,18000,0
20250221,162800,341087780,18000,18000,18000,18000,0
20250221,162700,341087780,18000,18000,18000,18000,0
20250221,162600,341087780,18000,18000,18000,18000,0
20250221,162500,341087780,18000,18000,18000,18000,0
20250221,162400,341087780,18000,18000,18000,18000,0
20250221,162300,341087780,18000,18000,18000,18000,0
20250221,162200,341087780,18000,18000,18000,18000,0
20250221,162100,341087780,18000,18000,18000,18000,0
20250221,162000,341087780,18000,18000,18000,18000,0
20250221,161900,341087780,18000,18000,18000,18000,0
20250221,161800,341087780,18000,18000,18000,18000,0
20250221,161700,341087780,18000,18000,18000,18000,0
20250221,161600,341087780,18000,18000,18000,18000,0
20250221,161500,341087780,18000,18000,18000,18000,0
20250221,161400,341087780,18000,18000,18000,18000,0
20250221,161300,341087780,18000,18000,18000,18000,0
20250221,161200,341087780,18000,18000,18000,18000,0
20250221,161100,341087780,18000,18000,18000,18000,0
20250221,161000,341087780,18000,18000,18000,18000,0
20250221,160900,341087780,18000,18000,18000,18000,0
20250221,160800,341087780,18000,18000,18000,18000,0
20250221,160700,341087780,18000,18000,18000,18000,0
20250221,160600,341087780,18000,18000,18000,18000,0
20250221,160500,341087780,18000,18000,18000,18000,0
20250221,160400,341087780,18000,18000,18000,18000,0
20250221,160300,341087780,18000,18000,18000,18000,0
20250221,160200,341087780,18000,18000,18000,18000,0
20250221,160100,341087780,18000,18000,18000,18000,318
20250221,160000,341087780,18000,18000,18000,18000,0
20250221,155900,341087780,18000,18000,18000,18000,0
20250221,155800,341087780,18000,18000,18000,18000,0
20250221,155700,341087780,18000,18000,18000,18000,0
20250221,155600,341087780,18000,18000,18000,18000,0
20250221,155500,341087780,18000,18000,18000,18000,0
20250221,155400,341087780,18000,18000,18000,18000,0
20250221,155300,341087780,18000,18000,18000,18000,0
20250221,155200,341087780,18000,18000,18000,18000,0
20250221,155100,341087780,18000,18000,18000,18000,0
20250221,155000,341087780,18000,18000,18000,18000,0
20250221,154900,341087780,18000,18000,18000,18000,0
20250221,154800,341087780,18000,18000,18000,18000,0
20250221,154700,341087780,18000,18000,18000,18000,0
20250221,154600,341087780,18000,18000,18000,18000,0
20250221,154500,341087780,18000,18000,18000,18000,0
20250221,154400,341087780,18000,18000,18000,18000,0
20250221,154300,341087780,18000,18000,18000,18000,0
20250221,154200,341087780,18000,18000,18000,18000,0
20250221,154100,341087780,18000,18000,18000,18000,0
20250221,154000,341087780,18000,18000,18000,18000,0
20250221,153900,341087780,18000,18000,18000,18000,0
20250221,153800,341087780,18000,18000,18000,18000,0
20250221,153700,341087780,18000,18000,18000,18000,0
20250221,153600,341087780,18000,18000,18000,18000,0
20250221,153500,341087780,18000,18000,18000,18000,0
20250221,153400,341087780,18000,18000,18000,18000,0
20250221,153300,341087780,18000,18000,18000,18000,0
20250221,153200,341087780,18000,18000,18000,18000,0
20250221,153100,341087780,18000,18000,18000,18000,318
20250221,153000,341087780,18000,18000,18000,18000,318
20250221,152900,335363780,18000,18000,18000,18000,0
20250221,152800,335363780,18000,18000,18000,18000,0
20250221,152700,335363780,18000,18000,18000,18000,0
20250221,152600,335363780,18000,18000,18000,18000,0
20250221,152500,335363780,18000,18000,18000,18000,0
20250221,152400,335363780,18000,18000,18000,18000,0
20250221,152300,335363780,18000,18000,18000,18000,0
20250221,152200,335363780,18000,18000,18000,18000,0
20250221,152100,335363780,18000,18000,18000,18000,0
20250221,152000,335363780,18000,18000,18000,18000,0
20250221,151900,335363780,18000,17830,18000,17830,325
20250221,151800,329534250,17940,17900,17940,17900,19
20250221,151700,329193750,17950,17950,17950,17950,50
20250221,151600,328296250,17960,17900,17960,17900,14
20250221,151500,328045590,17900,17900,17900,17900,0
20250221,151400,328045590,17900,17880,17900,17880,15
20250221,151300,327777300,17890,17880,17890,17880,4
20250221,151200,327705770,17880,17880,17890,17880,12
20250221,151100,327491200,17890,17890,17890,17890,3
20250221,151000,327437530,17880,17820,17890,17820,24
20250221,150900,327008450,17890,17890,17890,17890,0
20250221,150800,327008450,17890,17890,17890,17890,53
20250221,150700,326060280,17900,17890,17900,17890,4
20250221,150600,325988710,17900,17900,17900,17820,190
20250221,150500,322597520,17900,17900,17900,17900,0
20250221,150400,322597520,17900,17900,17900,17900,2
20250221,150300,322561720,17900,17900,17900,17900,0
20250221,150200,322561720,17900,17900,17900,17900,1
20250221,150100,322543820,17900,17900,17900,17900,5
20250221,150000,322454320,17900,17900,17900,17900,3
20250221,145900,322400620,17950,17950,17950,17950,0
20250221,145800,322400620,17950,17950,17950,17950,0
20250221,145700,322400620,17950,17950,17950,17950,0
20250221,145600,322400620,17950,17950,17950,17950,0
20250221,145500,322400620,17950,17950,17950,17950,0
20250221,145400,322400620,17950,17950,17950,17950,0
20250221,145300,322400620,17950,17950,17950,17950,0
20250221,145200,322400620,17950,17950,17950,17950,0
20250221,145100,322400620,17950,17950,17950,17950,0
20250221,145000,322400620,17950,17950,17950,17950,0
20250221,144900,322400620,17950,17950,17950,17950,0
20250221,144800,322400620,17950,17950,17950,17950,1
20250221,144700,322382670,17940,17940,17940,17940,5
20250221,144600,322292970,17980,17980,17980,17980,0
20250221,144500,322292970,17980,17980,17980,17980,0
20250221,144400,322292970,17980,17980,17980,17980,0
20250221,144300,322292970,17980,17980,17980,17980,0
20250221,144200,322292970,17980,17980,17980,17980,0
20250221,144100,322292970,17980,17980,17980,17980,16
20250221,144000,322005290,17990,17990,17990,17990,0
20250221,143900,322005290,17990,17990,17990,17990,0
20250221,143800,322005290,17990,17990,17990,17990,0
20250221,143700,322005290,17990,17990,17990,17990,0
20250221,143600,322005290,17990,17980,17990,17980,1254
20250221,143500,299458360,18000,18000,18000,18000,0
20250221,143400,299458360,18000,18000,18000,17980,13
20250221,143300,299224500,18000,17980,18000,17980,149
20250221,143200,296545420,18000,18030,18030,17980,275
20250221,143100,291600540,18040,18040,18040,18040,1
20250221,143000,291582500,18040,18040,18040,18040,0
20250221,142900,291582500,18040,18040,18040,18040,0
20250221,142800,291582500,18040,18040,18040,18040,2
20250221,142700,291546420,18040,18040,18040,18040,0
20250221,142600,291546420,18040,18030,18040,18030,7
20250221,142500,291420180,18040,18050,18050,18040,250
20250221,142400,286910160,18050,18040,18050,18040,68
20250221,142300,285683430,18040,18040,18040,18040,0
20250221,142200,285683430,18040,18020,18040,18000,578
20250221,142100,275270950,18020,18020,18020,18020,1
20250221,142000,275252930,18020,18040,18040,18020,8
20250221,141900,275108730,18040,18040,18040,18040,1
20250221,141800,275090690,18040,18050,18070,18030,114
20250221,141700,273035130,18080,18080,18080,18080,0
20250221,141600,273035130,18080,18090,18090,18060,9
20250221,141500,272872450,18090,18090,18090,18070,12
20250221,141400,272655450,18090,18030,18090,18030,170
20250221,141300,269584110,18050,18010,18050,18000,368
20250221,141200,262958980,18060,17980,18060,17980,1068
20250221,141100,243746580,18000,17930,18000,17930,601
20250221,141000,232948970,17940,17890,17940,17890,2114
20250221,140900,195029640,17890,17860,17940,17860,2140
20250221,140800,156744850,17860,17860,17860,17860,0
20250221,140700,156744850,17860,17860,17860,17860,0
20250221,140600,156744850,17860,17860,17860,17860,0
20250221,140500,156744850,17860,17860,17860,17860,0
20250221,140400,156744850,17860,17860,17860,17860,0
20250221,140300,156744850,17860,17860,17860,17860,0
20250221,140200,156744850,17860,17860,17860,17860,0
20250221,140100,156744850,17860,17860,17860,17860,0
20250221,140000,156744850,17860,17860,17860,17860,1
20250221,135900,156726990,17760,17770,17870,17760,60
20250221,135800,155659890,17780,17860,17870,17770,39
20250221,135700,154964550,17760,17770,17770,17760,25
20250221,135600,154520390,17780,17840,17850,17780,91
20250221,135500,152897360,17840,17840,17840,17840,0
20250221,135400,152897360,17840,17840,17840,17840,0
20250221,135300,152897360,17840,17840,17840,17840,0
20250221,135200,152897360,17840,17840,17840,17840,1
20250221,135100,152879520,17790,17790,17790,17790,103
20250221,135000,151047150,17840,17840,17840,17840,0
20250221,134900,151047150,17840,17840,17840,17840,0
20250221,134800,151047150,17840,17760,17840,17750,144
20250221,134700,148489710,17760,17750,17760,17750,25
20250221,134600,148045790,17750,17750,17750,17750,5
20250221,134500,147957040,17760,17760,17760,17760,0
20250221,134400,147957040,17760,17760,17760,17760,0
20250221,134300,147957040,17760,17760,17760,17750,15
20250221,134200,147690770,17750,17750,17750,17750,0
20250221,134100,147690770,17750,17740,17750,17740,153
20250221,134000,144975120,17760,17760,17760,17760,0
20250221,133900,144975120,17760,17760,17760,17760,0
20250221,133800,144975120,17760,17760,17760,17760,0
20250221,133700,144975120,17760,17760,17760,17760,0
20250221,133600,144975120,17760,17760,17760,17760,0
20250221,133500,144975120,17760,17760,17760,17760,0
20250221,133400,144975120,17760,17760,17760,17760,0
20250221,133300,144975120,17760,17760,17760,17760,0
20250221,133200,144975120,17760,17760,17760,17760,0
20250221,133100,144975120,17760,17760,17760,17760,1
20250221,133000,144957360,17760,17750,17760,17750,16
20250221,132900,144673340,17750,17750,17750,17750,4
20250221,132800,144602340,17760,17760,17760,17760,7
20250221,132700,144478020,17760,17760,17760,17760,0
20250221,132600,144478020,17760,17780,17780,17760,26
20250221,132500,144016240,17780,17780,17780,17780,0
20250221,132400,144016240,17780,17780,17780,17780,0
20250221,132300,144016240,17780,17780,17780,17780,0
20250221,132200,144016240,17780,17780,17780,17780,0
20250221,132100,144016240,17780,17780,17780,17780,0
20250221,132000,144016240,17780,17780,17780,17770,189
20250221,131900,140655850,17770,17780,17800,17770,119
20250221,131800,138541150,17810,17780,17810,17780,11
20250221,131700,138345540,17760,17780,17780,17760,144
20250221,131600,135786620,17820,17820,17820,17820,0
20250221,131500,135786620,17820,17820,17820,17820,0
20250221,131400,135786620,17820,17820,17820,17820,0
20250221,131300,135786620,17820,17820,17820,17820,1
20250221,131200,135768800,17790,17790,17790,17790,0
20250221,131100,135768800,17790,17800,17800,17790,3
20250221,131000,135715420,17790,17790,17790,17790,2
20250221,130900,135679840,17730,17730,17730,17730,0
20250221,130800,135679840,17730,17780,17780,17730,61
20250221,130700,134597190,17780,17800,17800,17780,11
20250221,130600,134401580,17830,17830,17830,17830,0
20250221,130500,134401580,17830,17830,17830,17830,0
20250221,130400,134401580,17830,17830,17830,17830,0
20250221,130300,134401580,17830,17830,17830,17830,0
20250221,130200,134401580,17830,17830,17830,17830,0
20250221,130100,134401580,17830,17830,17830,17830,0
20250221,130000,134401580,17830,17830,17830,17830,1
20250221,125900,134383750,17840,17790,17840,17790,3
20250221,125800,134330330,17800,17780,17800,17780,270
20250221,125700,129527260,17780,17780,17780,17780,0
20250221,125600,129527260,17780,17780,17780,17780,0
20250221,125500,129527260,17780,17780,17780,17780,0
20250221,125400,129527260,17780,17780,17780,17780,0
20250221,125300,129527260,17780,17780,17780,17780,0
20250221,125200,129527260,17780,17780,17780,17780,0
20250221,125100,129527260,17780,17780,17780,17780,0
20250221,125000,129527260,17780,17770,17780,17770,20
20250221,124900,129171820,17770,17750,17770,17750,35
20250221,124800,128550550,17750,17750,17750,17750,0
20250221,124700,128550550,17750,17750,17750,17750,0
20250221,124600,128550550,17750,17750,17750,17750,0
20250221,124500,128550550,17750,17750,17750,17750,0
20250221,124400,128550550,17750,17750,17750,17750,16
20250221,124300,128266550,17740,17750,17750,17740,56
20250221,124200,127272930,17750,17760,17760,17750,12
20250221,124100,127059830,17750,17750,17750,17750,0
20250221,124000,127059830,17750,17750,17750,17750,0
20250221,123900,127059830,17750,17750,17750,17750,13
20250221,123800,126829080,17750,17750,17750,17750,8
20250221,123700,126687080,17740,17740,17740,17740,0
20250221,123600,126687080,17740,17800,17800,17740,359
20250221,123500,120312280,17810,17810,17810,17810,6
20250221,123400,120205420,17810,17810,17810,17810,0
20250221,123300,120205420,17810,17810,17810,17810,0
20250221,123200,120205420,17810,17810,17810,17810,0
20250221,123100,120205420,17810,17810,17810,17810,0
20250221,123000,120205420,17810,17810,17810,17810,0
20250221,122900,120205420,17810,17810,17810,17810,0
20250221,122800,120205420,17810,17810,17810,17810,0
20250221,122700,120205420,17810,17810,17810,17810,0
20250221,122600,120205420,17810,17810,17810,17810,0
20250221,122500,120205420,17810,17810,17810,17810,0
20250221,122400,120205420,17810,17810,17810,17810,0
20250221,122300,120205420,17810,17810,17810,17810,0
20250221,122200,120205420,17810,17810,17810,17810,0
20250221,122100,120205420,17810,17810,17810,17810,0
20250221,122000,120205420,17810,17810,17810,17810,0
20250221,121900,120205420,17810,17810,17810,17810,0
20250221,121800,120205420,17810,17810,17810,17810,0
20250221,121700,120205420,17810,17810,17810,17810,0
20250221,121600,120205420,17810,17810,17810,17810,0
20250221,121500,120205420,17810,17810,17810,17810,0
20250221,121400,120205420,17810,17810,17810,17810,0
20250221,121300,120205420,17810,17810,17810,17810,0
20250221,121200,120205420,17810,17850,17850,17810,613
20250221,121100,109267890,17850,17850,17850,17850,0
20250221,121000,109267890,17850,17850,17850,17850,0
20250221,120900,109267890,17850,17850,17850,17850,0
20250221,120800,109267890,17850,17850,17850,17850,0
20250221,120700,109267890,17850,17850,17850,17850,0
20250221,120600,109267890,17850,17850,17850,17850,0
20250221,120500,109267890,17850,17850,17850,17850,0
20250221,120400,109267890,17850,17850,17850,17850,0
20250221,120300,109267890,17850,17850,17850,17850,1
20250221,120200,109250040,17750,17750,17750,17750,0
20250221,120100,109250040,17750,17740,17750,17740,244
20250221,120000,104920210,17740,17740,17740,17740,3
20250221,115900,104866990,17730,17730,17730,17730,0
20250221,115800,104866990,17730,17730,17730,17730,0
20250221,115700,104866990,17730,17730,17730,17730,0
20250221,115600,104866990,17730,17730,17730,17730,0
20250221,115500,104866990,17730,17730,17730,17730,1
20250221,115400,104849260,17730,17730,17730,17730,0
20250221,115300,104849260,17730,17730,17730,17730,0
20250221,115200,104849260,17730,17730,17730,17730,0
20250221,115100,104849260,17730,17730,17730,17730,9
20250221,115000,104689690,17730,17730,17730,17730,0
20250221,114900,104689690,17730,17730,17730,17730,0
20250221,114800,104689690,17730,17730,17730,17730,0
20250221,114700,104689690,17730,17730,17730,17730,0
20250221,114600,104689690,17730,17730,17730,17730,0
20250221,114500,104689690,17730,17730,17730,17730,0
20250221,114400,104689690,17730,17730,17730,17730,0
20250221,114300,104689690,17730,17730,17730,17730,0
20250221,114200,104689690,17730,17730,17730,17730,0
20250221,114100,104689690,17730,17740,17740,17730,80
20250221,114000,103270580,17740,17740,17740,17740,0
20250221,113900,103270580,17740,17740,17740,17740,0
20250221,113800,103270580,17740,17740,17740,17740,0
20250221,113700,103270580,17740,17740,17740,17740,7
20250221,113600,103146400,17740,17740,17740,17740,0
20250221,113500,103146400,17740,17740,17740,17740,0
20250221,113400,103146400,17740,17740,17740,17740,50
20250221,113300,102259400,17760,17760,17760,17760,0
20250221,113200,102259400,17760,17760,17760,17760,0
20250221,113100,102259400,17760,17750,17760,17740,154
20250221,113000,99526310,17760,17750,17760,17740,63
20250221,112900,98408050,17750,17750,17750,17750,22
20250221,112800,98017550,17750,17750,17760,17740,71
20250221,112700,96757780,17750,17770,17770,17740,184
20250221,112600,93490810,17790,17790,17790,17790,0
20250221,112500,93490810,17790,17790,17790,17790,0
20250221,112400,93490810,17790,17790,17790,17790,0
20250221,112300,93490810,17790,17790,17790,17790,0
20250221,112200,93490810,17790,17790,17790,17790,0
20250221,112100,93490810,17790,17790,17790,17790,0
20250221,112000,93490810,17790,17790,17790,17770,20
20250221,111900,93135270,17780,17780,17780,17780,0
20250221,111800,93135270,17780,17780,17780,17780,0
20250221,111700,93135270,17780,17780,17780,17780,0
20250221,111600,93135270,17780,17780,17780,17780,0
20250221,111500,93135270,17780,17780,17780,17780,0
20250221,111400,93135270,17780,17780,17780,17780,0
20250221,111300,93135270,17780,17780,17780,17780,0
20250221,111200,93135270,17780,17780,17780,17780,0
20250221,111100,93135270,17780,17780,17780,17780,0
20250221,111000,93135270,17780,17780,17780,17780,0
20250221,110900,93135270,17780,17780,17780,17780,0
20250221,110800,93135270,17780,17780,17780,17780,0
20250221,110700,93135270,17780,17810,17810,17780,20
20250221,110600,92779440,17860,17860,17860,17860,0
20250221,110500,92779440,17860,17860,17860,17860,0
20250221,110400,92779440,17860,17860,17860,17860,0
20250221,110300,92779440,17860,17860,17860,17860,0
20250221,110200,92779440,17860,17860,17860,17860,0
20250221,110100,92779440,17860,17860,17860,17860,0
20250221,110000,92779440,17860,17860,17860,17860,0
20250221,105900,92779440,17860,17860,17860,17860,0
20250221,105800,92779440,17860,17860,17860,17860,0
20250221,105700,92779440,17860,17860,17860,17860,0
20250221,105600,92779440,17860,17860,17860,17860,0
20250221,105500,92779440,17860,17860,17860,17860,1
20250221,105400,92761580,17800,17790,17800,17790,250
20250221,105300,88313690,17770,17780,17780,17770,14
20250221,105200,88064780,17800,17800,17800,17800,0
20250221,105100,88064780,17800,17810,17810,17800,103
20250221,105000,86231360,17820,17820,17820,17820,0
20250221,104900,86231360,17820,17840,17840,17820,116
20250221,104800,84164210,17820,17850,17880,17820,259
20250221,104700,79544700,17890,17850,17890,17850,54
20250221,104600,78580760,17840,17840,17840,17840,36
20250221,104500,77938520,17840,17840,17840,17840,2
20250221,104400,77902840,17830,17830,17830,17830,0
20250221,104300,77902840,17830,17850,17850,17830,8
20250221,104200,77760150,17840,17850,17850,17830,28
20250221,104100,77260790,17840,17840,17840,17840,99
20250221,104000,75494630,17840,17830,17840,17830,16
20250221,103900,75209330,17820,17820,17820,17820,0
20250221,103800,75209330,17820,17820,17820,17820,0
20250221,103700,75209330,17820,17820,17820,17820,0
20250221,103600,75209330,17820,17820,17820,17820,4
20250221,103500,75138050,17820,17820,17820,17820,0
20250221,103400,75138050,17820,17830,17830,17810,56
20250221,103300,74139770,17830,17830,17830,17830,0
20250221,103200,74139770,17830,17830,17830,17830,0
20250221,103100,74139770,17830,17830,17830,17830,0
20250221,103000,74139770,17830,17830,17830,17830,6
20250221,102900,74032790,17830,17820,17830,17820,122
20250221,102800,71857700,17820,17820,17820,17820,10
20250221,102700,71679500,17740,17740,17740,17740,3
20250221,102600,71626280,17830,17830,17830,17830,0
20250221,102500,71626280,17830,17830,17830,17830,0
20250221,102400,71626280,17830,17830,17830,17830,0
20250221,102300,71626280,17830,17740,17830,17740,32
20250221,102200,71057390,17820,17820,17820,17820,0
20250221,102100,71057390,17820,17820,17830,17820,59
20250221,102000,70005700,17830,17820,17830,17820,46
20250221,101900,69185970,17780,17820,17820,17780,225
20250221,101800,65180990,17840,17840,17840,17840,0
20250221,101700,65180990,17840,17800,17840,17800,170
20250221,101600,62154950,17800,17750,17800,17750,762
20250221,101500,48623980,17750,17750,17750,17750,0
20250221,101400,48623980,17750,17750,17750,17750,2
20250221,101300,48588480,17750,17740,17750,17740,2
20250221,101200,48552990,17750,17750,17750,17750,0
20250221,101100,48552990,17750,17730,17750,17730,10
20250221,101000,48375590,17730,17720,17730,17720,112
20250221,100900,46389890,17700,17700,17700,17700,0
20250221,100800,46389890,17700,17700,17700,17700,1
20250221,100700,46372190,17720,17720,17720,17720,13
20250221,100600,46141830,17720,17720,17720,17720,0
20250221,100500,46141830,17720,17720,17720,17720,0
20250221,100400,46141830,17720,17680,17720,17680,10
20250221,100300,45964670,17680,17680,17680,17680,33
20250221,100200,45381230,17680,17680,17680,17680,0
20250221,100100,45381230,17680,17680,17680,17680,0
20250221,100000,45381230,17680,17680,17680,17680,1
20250221,095900,45363550,17680,17680,17680,17680,22
20250221,095800,44974590,17680,17680,17680,17680,2
20250221,095700,44939230,17680,17680,17680,17680,2
20250221,095600,44903870,17680,17680,17680,17680,0
20250221,095500,44903870,17680,17680,17680,17680,0
20250221,095400,44903870,17680,17680,17680,17680,0
20250221,095300,44903870,17680,17670,17680,17670,9
20250221,095200,44744830,17670,17670,17670,17670,0
20250221,095100,44744830,17670,17670,17670,17670,0
20250221,095000,44744830,17670,17670,17670,17670,0
20250221,094900,44744830,17670,17580,17670,17580,134
20250221,094800,42388570,17580,17580,17580,17580,60
20250221,094700,41333770,17590,17590,17590,17590,15
20250221,094600,41069920,17650,17610,17650,17610,16
20250221,094500,40787640,17620,17620,17620,17620,0
20250221,094400,40787640,17620,17620,17620,17620,5
20250221,094300,40699540,17600,17630,17630,17600,71
20250221,094200,39448940,17650,17650,17650,17650,1
20250221,094100,39431290,17650,17650,17650,17650,0
20250221,094000,39431290,17650,17650,17650,17650,0
20250221,093900,39431290,17650,17650,17650,17650,0
20250221,093800,39431290,17650,17650,17670,17640,54
20250221,093700,38478610,17650,17650,17650,17640,23
20250221,093600,38072870,17660,17650,17660,17650,56
20250221,093500,37084440,17650,17650,17650,17650,7
20250221,093400,36960890,17650,17650,17650,17650,22
20250221,093300,36572590,17660,17660,17660,17660,130
20250221,093200,34276790,17670,17680,17680,17670,93
20250221,093100,32632930,17690,17690,17690,17690,0
20250221,093000,32632930,17690,17690,17690,17690,0
20250221,092900,32632930,17690,17690,17690,17690,32
20250221,092800,32066850,17700,17700,17700,17700,16
20250221,092700,31783650,17710,17700,17710,17700,42
20250221,092600,31040240,17700,17720,17720,17700,125
20250221,092500,28827060,17720,17720,17720,17720,0
20250221,092400,28827060,17720,17770,17770,17710,84
20250221,092300,27338090,17750,17790,17800,17750,171
20250221,092200,24302510,17750,17790,17800,17750,252
20250221,092100,19826240,17770,17890,17900,17770,324
20250221,092000,14052860,17910,17910,17920,17910,7
20250221,091900,13927480,17920,17900,17920,17900,11
20250221,091800,13730560,17810,17810,17810,17810,0
20250221,091700,13730560,17810,17810,17810,17810,3
20250221,091600,13677130,17920,17920,17920,17920,0
20250221,091500,13677130,17920,17920,17920,17920,0
20250221,091400,13677130,17920,17900,17920,17900,17
20250221,091300,13372810,17810,17810,17810,17810,0
20250221,091200,13372810,17810,17810,17810,17810,78
20250221,091100,11983630,17920,17920,17920,17920,0
20250221,091000,11983630,17920,17910,17920,17910,7
20250221,090900,11858250,17910,17910,17910,17910,1
20250221,090800,11840340,17760,17950,17950,17760,284
20250221,090700,6791330,17980,17980,17980,17980,0
20250221,090600,6791330,17980,17980,17980,17980,0
20250221,090500,6791330,17980,17910,17980,17750,146
20250221,090400,4185000,18090,18090,18090,18090,0
20250221,090300,4185000,18090,18090,18090,18090,0
20250221,090200,4185000,18090,17910,18100,17910,22
20250221,090100,3790560,17880,17880,17880,17880,0
20250221,090000,3790560,17880,17880,17880,17880,212