KissMeData/192440/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,204100,106287550,23800,23800,23800,23800,73
20250221,204000,106287550,23800,23800,23800,23800,0
20250221,203900,106287550,23800,23800,23800,23800,0
20250221,203800,106287550,23800,23800,23800,23800,0
20250221,203700,106287550,23800,23800,23800,23800,0
20250221,203600,106287550,23800,23800,23800,23800,0
20250221,203500,106287550,23800,23800,23800,23800,0
20250221,203400,106287550,23800,23800,23800,23800,0
20250221,203300,106287550,23800,23800,23800,23800,0
20250221,203200,106287550,23800,23800,23800,23800,0
20250221,203100,106287550,23800,23800,23800,23800,0
20250221,203000,106287550,23800,23800,23800,23800,0
20250221,202900,106287550,23800,23800,23800,23800,0
20250221,202800,106287550,23800,23800,23800,23800,0
20250221,202700,106287550,23800,23800,23800,23800,0
20250221,202600,106287550,23800,23800,23800,23800,0
20250221,202500,106287550,23800,23800,23800,23800,0
20250221,202400,106287550,23800,23800,23800,23800,0
20250221,202300,106287550,23800,23800,23800,23800,0
20250221,202200,106287550,23800,23800,23800,23800,0
20250221,202100,106287550,23800,23800,23800,23800,0
20250221,202000,106287550,23800,23800,23800,23800,0
20250221,201900,106287550,23800,23800,23800,23800,0
20250221,201800,106287550,23800,23800,23800,23800,0
20250221,201700,106287550,23800,23800,23800,23800,0
20250221,201600,106287550,23800,23800,23800,23800,0
20250221,201500,106287550,23800,23800,23800,23800,0
20250221,201400,106287550,23800,23800,23800,23800,0
20250221,201300,106287550,23800,23800,23800,23800,0
20250221,201200,106287550,23800,23800,23800,23800,0
20250221,201100,106287550,23800,23800,23800,23800,73
20250221,201000,106287550,23800,23800,23800,23800,0
20250221,200900,106287550,23800,23800,23800,23800,0
20250221,200800,106287550,23800,23800,23800,23800,0
20250221,200700,106287550,23800,23800,23800,23800,0
20250221,200600,106287550,23800,23800,23800,23800,0
20250221,200500,106287550,23800,23800,23800,23800,0
20250221,200400,106287550,23800,23800,23800,23800,0
20250221,200300,106287550,23800,23800,23800,23800,0
20250221,200200,106287550,23800,23800,23800,23800,0
20250221,200100,106287550,23800,23800,23800,23800,0
20250221,200000,106287550,23800,23800,23800,23800,0
20250221,195900,106287550,23800,23800,23800,23800,0
20250221,195800,106287550,23800,23800,23800,23800,0
20250221,195700,106287550,23800,23800,23800,23800,0
20250221,195600,106287550,23800,23800,23800,23800,0
20250221,195500,106287550,23800,23800,23800,23800,0
20250221,195400,106287550,23800,23800,23800,23800,0
20250221,195300,106287550,23800,23800,23800,23800,0
20250221,195200,106287550,23800,23800,23800,23800,0
20250221,195100,106287550,23800,23800,23800,23800,0
20250221,195000,106287550,23800,23800,23800,23800,0
20250221,194900,106287550,23800,23800,23800,23800,0
20250221,194800,106287550,23800,23800,23800,23800,0
20250221,194700,106287550,23800,23800,23800,23800,0
20250221,194600,106287550,23800,23800,23800,23800,0
20250221,194500,106287550,23800,23800,23800,23800,0
20250221,194400,106287550,23800,23800,23800,23800,0
20250221,194300,106287550,23800,23800,23800,23800,0
20250221,194200,106287550,23800,23800,23800,23800,0
20250221,194100,106287550,23800,23800,23800,23800,73
20250221,194000,106287550,23800,23800,23800,23800,0
20250221,193900,106287550,23800,23800,23800,23800,0
20250221,193800,106287550,23800,23800,23800,23800,0
20250221,193700,106287550,23800,23800,23800,23800,0
20250221,193600,106287550,23800,23800,23800,23800,0
20250221,193500,106287550,23800,23800,23800,23800,0
20250221,193400,106287550,23800,23800,23800,23800,0
20250221,193300,106287550,23800,23800,23800,23800,0
20250221,193200,106287550,23800,23800,23800,23800,0
20250221,193100,106287550,23800,23800,23800,23800,0
20250221,193000,106287550,23800,23800,23800,23800,0
20250221,192900,106287550,23800,23800,23800,23800,0
20250221,192800,106287550,23800,23800,23800,23800,0
20250221,192700,106287550,23800,23800,23800,23800,0
20250221,192600,106287550,23800,23800,23800,23800,0
20250221,192500,106287550,23800,23800,23800,23800,0
20250221,192400,106287550,23800,23800,23800,23800,0
20250221,192300,106287550,23800,23800,23800,23800,0
20250221,192200,106287550,23800,23800,23800,23800,0
20250221,192100,106287550,23800,23800,23800,23800,0
20250221,192000,106287550,23800,23800,23800,23800,0
20250221,191900,106287550,23800,23800,23800,23800,0
20250221,191800,106287550,23800,23800,23800,23800,0
20250221,191700,106287550,23800,23800,23800,23800,0
20250221,191600,106287550,23800,23800,23800,23800,0
20250221,191500,106287550,23800,23800,23800,23800,0
20250221,191400,106287550,23800,23800,23800,23800,0
20250221,191300,106287550,23800,23800,23800,23800,0
20250221,191200,106287550,23800,23800,23800,23800,0
20250221,191100,106287550,23800,23800,23800,23800,73
20250221,191000,106287550,23800,23800,23800,23800,0
20250221,190900,106287550,23800,23800,23800,23800,0
20250221,190800,106287550,23800,23800,23800,23800,0
20250221,190700,106287550,23800,23800,23800,23800,0
20250221,190600,106287550,23800,23800,23800,23800,0
20250221,190500,106287550,23800,23800,23800,23800,0
20250221,190400,106287550,23800,23800,23800,23800,0
20250221,190300,106287550,23800,23800,23800,23800,0
20250221,190200,106287550,23800,23800,23800,23800,0
20250221,190100,106287550,23800,23800,23800,23800,0
20250221,190000,106287550,23800,23800,23800,23800,0
20250221,185900,106287550,23800,23800,23800,23800,0
20250221,185800,106287550,23800,23800,23800,23800,0
20250221,185700,106287550,23800,23800,23800,23800,0
20250221,185600,106287550,23800,23800,23800,23800,0
20250221,185500,106287550,23800,23800,23800,23800,0
20250221,185400,106287550,23800,23800,23800,23800,0
20250221,185300,106287550,23800,23800,23800,23800,0
20250221,185200,106287550,23800,23800,23800,23800,0
20250221,185100,106287550,23800,23800,23800,23800,0
20250221,185000,106287550,23800,23800,23800,23800,0
20250221,184900,106287550,23800,23800,23800,23800,0
20250221,184800,106287550,23800,23800,23800,23800,0
20250221,184700,106287550,23800,23800,23800,23800,0
20250221,184600,106287550,23800,23800,23800,23800,0
20250221,184500,106287550,23800,23800,23800,23800,0
20250221,184400,106287550,23800,23800,23800,23800,0
20250221,184300,106287550,23800,23800,23800,23800,0
20250221,184200,106287550,23800,23800,23800,23800,0
20250221,184100,106287550,23800,23800,23800,23800,73
20250221,184000,106287550,23800,23800,23800,23800,0
20250221,183900,106287550,23800,23800,23800,23800,0
20250221,183800,106287550,23800,23800,23800,23800,0
20250221,183700,106287550,23800,23800,23800,23800,0
20250221,183600,106287550,23800,23800,23800,23800,0
20250221,183500,106287550,23800,23800,23800,23800,0
20250221,183400,106287550,23800,23800,23800,23800,0
20250221,183300,106287550,23800,23800,23800,23800,0
20250221,183200,106287550,23800,23800,23800,23800,0
20250221,183100,106287550,23800,23800,23800,23800,0
20250221,183000,106287550,23800,23800,23800,23800,0
20250221,182900,106287550,23800,23800,23800,23800,0
20250221,182800,106287550,23800,23800,23800,23800,0
20250221,182700,106287550,23800,23800,23800,23800,0
20250221,182600,106287550,23800,23800,23800,23800,0
20250221,182500,106287550,23800,23800,23800,23800,0
20250221,182400,106287550,23800,23800,23800,23800,0
20250221,182300,106287550,23800,23800,23800,23800,0
20250221,182200,106287550,23800,23800,23800,23800,0
20250221,182100,106287550,23800,23800,23800,23800,0
20250221,182000,106287550,23800,23800,23800,23800,0
20250221,181900,106287550,23800,23800,23800,23800,0
20250221,181800,106287550,23800,23800,23800,23800,0
20250221,181700,106287550,23800,23800,23800,23800,0
20250221,181600,106287550,23800,23800,23800,23800,0
20250221,181500,106287550,23800,23800,23800,23800,0
20250221,181400,106287550,23800,23800,23800,23800,0
20250221,181300,106287550,23800,23800,23800,23800,0
20250221,181200,106287550,23800,23800,23800,23800,0
20250221,181100,106287550,23800,23800,23800,23800,73
20250221,181000,106287550,23800,23800,23800,23800,0
20250221,180900,106287550,23800,23800,23800,23800,0
20250221,180800,106287550,23800,23800,23800,23800,0
20250221,180700,106287550,23800,23800,23800,23800,0
20250221,180600,106287550,23800,23800,23800,23800,0
20250221,180500,106287550,23800,23800,23800,23800,0
20250221,180400,106287550,23800,23800,23800,23800,0
20250221,180300,106287550,23800,23800,23800,23800,0
20250221,180200,106287550,23800,23800,23800,23800,0
20250221,180100,106287550,23800,23800,23800,23800,0
20250221,180000,106287550,23800,23800,23800,23800,0
20250221,175900,106287550,23800,23800,23800,23800,0
20250221,175800,106287550,23800,23800,23800,23800,0
20250221,175700,106287550,23800,23800,23800,23800,0
20250221,175600,106287550,23800,23800,23800,23800,0
20250221,175500,106287550,23800,23800,23800,23800,0
20250221,175400,106287550,23800,23800,23800,23800,0
20250221,175300,106287550,23800,23800,23800,23800,0
20250221,175200,106287550,23800,23800,23800,23800,0
20250221,175100,106287550,23800,23800,23800,23800,0
20250221,175000,106287550,23800,23800,23800,23800,0
20250221,174900,106287550,23800,23800,23800,23800,0
20250221,174800,106287550,23800,23800,23800,23800,0
20250221,174700,106287550,23800,23800,23800,23800,0
20250221,174600,106287550,23800,23800,23800,23800,0
20250221,174500,106287550,23800,23800,23800,23800,0
20250221,174400,106287550,23800,23800,23800,23800,0
20250221,174300,106287550,23800,23800,23800,23800,0
20250221,174200,106287550,23800,23800,23800,23800,0
20250221,174100,106287550,23800,23800,23800,23800,73
20250221,174000,106287550,23800,23800,23800,23800,0
20250221,173900,106287550,23800,23800,23800,23800,0
20250221,173800,106287550,23800,23800,23800,23800,0
20250221,173700,106287550,23800,23800,23800,23800,0
20250221,173600,106287550,23800,23800,23800,23800,0
20250221,173500,106287550,23800,23800,23800,23800,0
20250221,173400,106287550,23800,23800,23800,23800,0
20250221,173300,106287550,23800,23800,23800,23800,0
20250221,173200,106287550,23800,23800,23800,23800,0
20250221,173100,106287550,23800,23800,23800,23800,0
20250221,173000,106287550,23800,23800,23800,23800,0
20250221,172900,106287550,23800,23800,23800,23800,0
20250221,172800,106287550,23800,23800,23800,23800,0
20250221,172700,106287550,23800,23800,23800,23800,0
20250221,172600,106287550,23800,23800,23800,23800,0
20250221,172500,106287550,23800,23800,23800,23800,0
20250221,172400,106287550,23800,23800,23800,23800,0
20250221,172300,106287550,23800,23800,23800,23800,0
20250221,172200,106287550,23800,23800,23800,23800,0
20250221,172100,106287550,23800,23800,23800,23800,0
20250221,172000,106287550,23800,23800,23800,23800,0
20250221,171900,106287550,23800,23800,23800,23800,0
20250221,171800,106287550,23800,23800,23800,23800,0
20250221,171700,106287550,23800,23800,23800,23800,0
20250221,171600,106287550,23800,23800,23800,23800,0
20250221,171500,106287550,23800,23800,23800,23800,0
20250221,171400,106287550,23800,23800,23800,23800,0
20250221,171300,106287550,23800,23800,23800,23800,0
20250221,171200,106287550,23800,23800,23800,23800,0
20250221,171100,106287550,23800,23800,23800,23800,73
20250221,171000,106287550,23800,23800,23800,23800,0
20250221,170900,106287550,23800,23800,23800,23800,0
20250221,170800,106287550,23800,23800,23800,23800,0
20250221,170700,106287550,23800,23800,23800,23800,0
20250221,170600,106287550,23800,23800,23800,23800,0
20250221,170500,106287550,23800,23800,23800,23800,0
20250221,170400,106287550,23800,23800,23800,23800,0
20250221,170300,106287550,23800,23800,23800,23800,0
20250221,170200,106287550,23800,23800,23800,23800,0
20250221,170100,106287550,23800,23800,23800,23800,0
20250221,170000,106287550,23800,23800,23800,23800,0
20250221,165900,106287550,23800,23800,23800,23800,0
20250221,165800,106287550,23800,23800,23800,23800,0
20250221,165700,106287550,23800,23800,23800,23800,0
20250221,165600,106287550,23800,23800,23800,23800,0
20250221,165500,106287550,23800,23800,23800,23800,0
20250221,165400,106287550,23800,23800,23800,23800,0
20250221,165300,106287550,23800,23800,23800,23800,0
20250221,165200,106287550,23800,23800,23800,23800,0
20250221,165100,106287550,23800,23800,23800,23800,0
20250221,165000,106287550,23800,23800,23800,23800,0
20250221,164900,106287550,23800,23800,23800,23800,0
20250221,164800,106287550,23800,23800,23800,23800,0
20250221,164700,106287550,23800,23800,23800,23800,0
20250221,164600,106287550,23800,23800,23800,23800,0
20250221,164500,106287550,23800,23800,23800,23800,0
20250221,164400,106287550,23800,23800,23800,23800,0
20250221,164300,106287550,23800,23800,23800,23800,0
20250221,164200,106287550,23800,23800,23800,23800,0
20250221,164100,106287550,23800,23800,23800,23800,73
20250221,164000,106287550,23800,23800,23800,23800,0
20250221,163900,106287550,23800,23800,23800,23800,0
20250221,163800,106287550,23800,23800,23800,23800,0
20250221,163700,106287550,23800,23800,23800,23800,0
20250221,163600,106287550,23800,23800,23800,23800,0
20250221,163500,106287550,23800,23800,23800,23800,0
20250221,163400,106287550,23800,23800,23800,23800,0
20250221,163300,106287550,23800,23800,23800,23800,0
20250221,163200,106287550,23800,23800,23800,23800,0
20250221,163100,106287550,23800,23800,23800,23800,0
20250221,163000,106287550,23800,23800,23800,23800,0
20250221,162900,106287550,23800,23800,23800,23800,0
20250221,162800,106287550,23800,23800,23800,23800,0
20250221,162700,106287550,23800,23800,23800,23800,0
20250221,162600,106287550,23800,23800,23800,23800,0
20250221,162500,106287550,23800,23800,23800,23800,0
20250221,162400,106287550,23800,23800,23800,23800,0
20250221,162300,106287550,23800,23800,23800,23800,0
20250221,162200,106287550,23800,23800,23800,23800,0
20250221,162100,106287550,23800,23800,23800,23800,0
20250221,162000,106287550,23800,23800,23800,23800,0
20250221,161900,106287550,23800,23800,23800,23800,0
20250221,161800,106287550,23800,23800,23800,23800,0
20250221,161700,106287550,23800,23800,23800,23800,0
20250221,161600,106287550,23800,23800,23800,23800,0
20250221,161500,106287550,23800,23800,23800,23800,0
20250221,161400,106287550,23800,23800,23800,23800,0
20250221,161300,106287550,23800,23800,23800,23800,0
20250221,161200,106287550,23800,23800,23800,23800,0
20250221,161100,106287550,23800,23800,23800,23800,73
20250221,161000,106287550,23800,23800,23800,23800,0
20250221,160900,106287550,23800,23800,23800,23800,0
20250221,160800,106287550,23800,23800,23800,23800,0
20250221,160700,106287550,23800,23800,23800,23800,0
20250221,160600,106287550,23800,23800,23800,23800,0
20250221,160500,106287550,23800,23800,23800,23800,0
20250221,160400,106287550,23800,23800,23800,23800,0
20250221,160300,106287550,23800,23800,23800,23800,0
20250221,160200,106287550,23800,23800,23800,23800,0
20250221,160100,106287550,23800,23800,23800,23800,0
20250221,160000,106287550,23800,23800,23800,23800,0
20250221,155900,106287550,23800,23800,23800,23800,0
20250221,155800,106287550,23800,23800,23800,23800,0
20250221,155700,106287550,23800,23800,23800,23800,0
20250221,155600,106287550,23800,23800,23800,23800,0
20250221,155500,106287550,23800,23800,23800,23800,0
20250221,155400,106287550,23800,23800,23800,23800,0
20250221,155300,106287550,23800,23800,23800,23800,0
20250221,155200,106287550,23800,23800,23800,23800,0
20250221,155100,106287550,23800,23800,23800,23800,0
20250221,155000,106287550,23800,23800,23800,23800,0
20250221,154900,106287550,23800,23800,23800,23800,0
20250221,154800,106287550,23800,23800,23800,23800,0
20250221,154700,106287550,23800,23800,23800,23800,0
20250221,154600,106287550,23800,23800,23800,23800,0
20250221,154500,106287550,23800,23800,23800,23800,0
20250221,154400,106287550,23800,23800,23800,23800,0
20250221,154300,106287550,23800,23800,23800,23800,0
20250221,154200,106287550,23800,23800,23800,23800,0
20250221,154100,106287550,23800,23800,23800,23800,73
20250221,154000,106287550,23800,23800,23800,23800,0
20250221,153900,106287550,23800,23800,23800,23800,0
20250221,153800,106287550,23800,23800,23800,23800,0
20250221,153700,106287550,23800,23800,23800,23800,0
20250221,153600,106287550,23800,23800,23800,23800,0
20250221,153500,106287550,23800,23800,23800,23800,0
20250221,153400,106287550,23800,23800,23800,23800,0
20250221,153300,106287550,23800,23800,23800,23800,0
20250221,153200,106287550,23800,23800,23800,23800,0
20250221,153100,106287550,23800,23800,23800,23800,0
20250221,153000,106287550,23800,23800,23800,23800,73
20250221,152900,104550150,23900,23900,23900,23900,0
20250221,152800,104550150,23900,23900,23900,23900,0
20250221,152700,104550150,23900,23900,23900,23900,0
20250221,152600,104550150,23900,23900,23900,23900,0
20250221,152500,104550150,23900,23900,23900,23900,0
20250221,152400,104550150,23900,23900,23900,23900,0
20250221,152300,104550150,23900,23900,23900,23900,0
20250221,152200,104550150,23900,23900,23900,23900,0
20250221,152100,104550150,23900,23900,23900,23900,0
20250221,152000,104550150,23900,23900,23900,23900,0
20250221,151900,104550150,23900,23900,23900,23900,0
20250221,151800,104550150,23900,23900,23900,23900,29
20250221,151700,103857050,23900,23900,23900,23900,0
20250221,151600,103857050,23900,23900,23900,23900,0
20250221,151500,103857050,23900,23900,23900,23900,0
20250221,151400,103857050,23900,23900,23900,23900,0
20250221,151300,103857050,23900,23900,23900,23900,0
20250221,151200,103857050,23900,23900,23900,23900,0
20250221,151100,103857050,23900,23900,23900,23900,0
20250221,151000,103857050,23900,23950,23950,23900,415
20250221,150900,93938500,24050,24050,24050,24050,0
20250221,150800,93938500,24050,24050,24050,24050,0
20250221,150700,93938500,24050,24050,24050,24050,0
20250221,150600,93938500,24050,24050,24050,24050,0
20250221,150500,93938500,24050,24050,24050,24050,0
20250221,150400,93938500,24050,24050,24050,24050,0
20250221,150300,93938500,24050,24050,24050,24050,0
20250221,150200,93938500,24050,24050,24050,24050,0
20250221,150100,93938500,24050,24050,24050,24050,0
20250221,150000,93938500,24050,24050,24050,24050,0
20250221,145900,93938500,24050,24050,24050,24050,0
20250221,145800,93938500,24050,24050,24050,24050,0
20250221,145700,93938500,24050,24050,24050,24050,0
20250221,145600,93938500,24050,24050,24050,24050,0
20250221,145500,93938500,24050,24050,24050,24050,0
20250221,145400,93938500,24050,24050,24050,24050,0
20250221,145300,93938500,24050,24050,24050,24050,0
20250221,145200,93938500,24050,23950,24050,23950,285
20250221,145100,87098650,23950,23950,23950,23950,0
20250221,145000,87098650,23950,23950,23950,23950,0
20250221,144900,87098650,23950,23950,23950,23950,3
20250221,144800,87026800,23950,23950,23950,23950,0
20250221,144700,87026800,23950,23950,23950,23950,0
20250221,144600,87026800,23950,23900,23950,23900,2
20250221,144500,86978950,23900,23900,23900,23900,2
20250221,144400,86931150,23950,23950,23950,23950,0
20250221,144300,86931150,23950,23900,23950,23900,3
20250221,144200,86859400,23950,23950,23950,23950,0
20250221,144100,86859400,23950,23950,23950,23950,0
20250221,144000,86859400,23950,23950,23950,23950,0
20250221,143900,86859400,23950,23950,23950,23950,0
20250221,143800,86859400,23950,23950,23950,23950,0
20250221,143700,86859400,23950,23950,23950,23950,0
20250221,143600,86859400,23950,23950,23950,23950,0
20250221,143500,86859400,23950,23950,23950,23950,3
20250221,143400,86787550,24000,24000,24000,24000,0
20250221,143300,86787550,24000,24000,24000,24000,0
20250221,143200,86787550,24000,24000,24000,24000,0
20250221,143100,86787550,24000,24000,24000,24000,0
20250221,143000,86787550,24000,24000,24000,24000,0
20250221,142900,86787550,24000,24000,24000,24000,0
20250221,142800,86787550,24000,24000,24000,24000,0
20250221,142700,86787550,24000,24000,24000,24000,0
20250221,142600,86787550,24000,24000,24000,24000,0
20250221,142500,86787550,24000,24000,24000,24000,0
20250221,142400,86787550,24000,24000,24000,24000,0
20250221,142300,86787550,24000,24000,24000,24000,0
20250221,142200,86787550,24000,23850,24000,23850,200
20250221,142100,82001650,23850,23850,23850,23850,0
20250221,142000,82001650,23850,23850,23850,23850,0
20250221,141900,82001650,23850,23850,23850,23850,1
20250221,141800,81977800,23800,23800,23800,23800,0
20250221,141700,81977800,23800,23800,23800,23800,0
20250221,141600,81977800,23800,23800,23800,23800,0
20250221,141500,81977800,23800,23800,23800,23800,0
20250221,141400,81977800,23800,23800,23800,23800,0
20250221,141300,81977800,23800,23800,23800,23800,0
20250221,141200,81977800,23800,23800,23800,23800,0
20250221,141100,81977800,23800,23800,23800,23800,0
20250221,141000,81977800,23800,23800,23800,23800,4
20250221,140900,81882600,23850,23850,23850,23850,0
20250221,140800,81882600,23850,23850,23850,23850,0
20250221,140700,81882600,23850,23850,23850,23850,0
20250221,140600,81882600,23850,23850,23850,23850,0
20250221,140500,81882600,23850,23850,23850,23850,0
20250221,140400,81882600,23850,23850,23850,23850,0
20250221,140300,81882600,23850,23850,23850,23850,0
20250221,140200,81882600,23850,23850,23850,23850,0
20250221,140100,81882600,23850,23850,23850,23850,0
20250221,140000,81882600,23850,23850,23850,23850,0
20250221,135900,81882600,23850,23850,23850,23850,0
20250221,135800,81882600,23850,23850,23850,23850,0
20250221,135700,81882600,23850,23850,23850,23850,0
20250221,135600,81882600,23850,23850,23850,23850,0
20250221,135500,81882600,23850,23850,23850,23850,0
20250221,135400,81882600,23850,23850,23850,23850,0
20250221,135300,81882600,23850,23850,23850,23850,0
20250221,135200,81882600,23850,23850,23850,23850,70
20250221,135100,80213100,23800,23800,23800,23800,0
20250221,135000,80213100,23800,23800,23800,23800,0
20250221,134900,80213100,23800,23800,23800,23800,0
20250221,134800,80213100,23800,23800,23800,23800,0
20250221,134700,80213100,23800,23800,23800,23800,0
20250221,134600,80213100,23800,23800,23800,23800,0
20250221,134500,80213100,23800,23800,23800,23800,0
20250221,134400,80213100,23800,23800,23800,23800,0
20250221,134300,80213100,23800,23800,23800,23800,0
20250221,134200,80213100,23800,23800,23800,23800,0
20250221,134100,80213100,23800,23800,23800,23800,0
20250221,134000,80213100,23800,23800,23800,23800,0
20250221,133900,80213100,23800,23800,23800,23800,3
20250221,133800,80141700,23850,23850,23850,23850,0
20250221,133700,80141700,23850,23850,23850,23850,0
20250221,133600,80141700,23850,23850,23850,23850,0
20250221,133500,80141700,23850,23850,23850,23850,17
20250221,133400,79736250,23850,23850,23850,23850,0
20250221,133300,79736250,23850,23850,23850,23850,0
20250221,133200,79736250,23850,23850,23850,23850,0
20250221,133100,79736250,23850,23850,23850,23850,0
20250221,133000,79736250,23850,23850,23850,23850,0
20250221,132900,79736250,23850,23850,23850,23850,0
20250221,132800,79736250,23850,23850,23850,23850,0
20250221,132700,79736250,23850,23850,23850,23850,0
20250221,132600,79736250,23850,23850,23850,23850,27
20250221,132500,79092300,23800,23800,23800,23800,0
20250221,132400,79092300,23800,23800,23800,23800,0
20250221,132300,79092300,23800,23800,23800,23800,0
20250221,132200,79092300,23800,23800,23800,23800,0
20250221,132100,79092300,23800,23800,23800,23800,0
20250221,132000,79092300,23800,23800,23800,23800,0
20250221,131900,79092300,23800,23800,23800,23800,0
20250221,131800,79092300,23800,23800,23800,23800,85
20250221,131700,77069300,23800,23800,23800,23800,124
20250221,131600,74118100,23800,23800,23800,23800,0
20250221,131500,74118100,23800,23800,23800,23800,0
20250221,131400,74118100,23800,23800,23800,23800,0
20250221,131300,74118100,23800,23850,23850,23800,656
20250221,131200,58505100,23850,23850,23850,23850,0
20250221,131100,58505100,23850,23850,23850,23850,0
20250221,131000,58505100,23850,23850,23850,23850,0
20250221,130900,58505100,23850,23850,23850,23850,0
20250221,130800,58505100,23850,23900,23900,23850,501
20250221,130700,46551100,23900,23900,23900,23900,0
20250221,130600,46551100,23900,23900,23900,23900,0
20250221,130500,46551100,23900,23900,23900,23900,0
20250221,130400,46551100,23900,23900,23900,23900,0
20250221,130300,46551100,23900,23900,23900,23900,0
20250221,130200,46551100,23900,23900,23900,23900,0
20250221,130100,46551100,23900,23900,23900,23900,0
20250221,130000,46551100,23900,23900,23900,23900,0
20250221,125900,46551100,23900,23900,23900,23900,0
20250221,125800,46551100,23900,23900,23900,23900,0
20250221,125700,46551100,23900,23900,23900,23900,0
20250221,125600,46551100,23900,23900,23900,23900,0
20250221,125500,46551100,23900,23900,23900,23900,0
20250221,125400,46551100,23900,23900,23900,23900,0
20250221,125300,46551100,23900,23900,23900,23900,0
20250221,125200,46551100,23900,23900,23900,23900,0
20250221,125100,46551100,23900,23900,23900,23900,0
20250221,125000,46551100,23900,23900,23900,23900,0
20250221,124900,46551100,23900,23900,23900,23900,0
20250221,124800,46551100,23900,23900,23900,23900,0
20250221,124700,46551100,23900,23900,23900,23900,3
20250221,124600,46479400,24000,24000,24000,24000,0
20250221,124500,46479400,24000,24000,24000,24000,0
20250221,124400,46479400,24000,24000,24000,24000,0
20250221,124300,46479400,24000,24000,24000,24000,0
20250221,124200,46479400,24000,24000,24000,24000,0
20250221,124100,46479400,24000,24000,24000,24000,0
20250221,124000,46479400,24000,24000,24000,24000,0
20250221,123900,46479400,24000,24000,24000,24000,0
20250221,123800,46479400,24000,24000,24000,24000,0
20250221,123700,46479400,24000,24000,24000,24000,0
20250221,123600,46479400,24000,24000,24000,24000,0
20250221,123500,46479400,24000,24000,24000,24000,0
20250221,123400,46479400,24000,24000,24000,24000,0
20250221,123300,46479400,24000,24000,24000,24000,1
20250221,123200,46455400,23900,23900,23900,23900,0
20250221,123100,46455400,23900,23900,23900,23900,0
20250221,123000,46455400,23900,23900,23900,23900,0
20250221,122900,46455400,23900,23900,23900,23900,0
20250221,122800,46455400,23900,23900,23900,23900,0
20250221,122700,46455400,23900,23900,23900,23900,13
20250221,122600,46144700,24000,24000,24000,24000,0
20250221,122500,46144700,24000,24000,24000,24000,0
20250221,122400,46144700,24000,24000,24000,24000,0
20250221,122300,46144700,24000,24000,24000,24000,0
20250221,122200,46144700,24000,24000,24000,24000,0
20250221,122100,46144700,24000,24000,24000,24000,0
20250221,122000,46144700,24000,24000,24000,24000,0
20250221,121900,46144700,24000,24000,24000,24000,0
20250221,121800,46144700,24000,24000,24000,24000,0
20250221,121700,46144700,24000,24000,24000,24000,0
20250221,121600,46144700,24000,24000,24000,24000,9
20250221,121500,45928700,23900,23900,23900,23900,0
20250221,121400,45928700,23900,23900,23900,23900,0
20250221,121300,45928700,23900,23900,23900,23900,0
20250221,121200,45928700,23900,23900,23900,23900,0
20250221,121100,45928700,23900,23900,23900,23900,0
20250221,121000,45928700,23900,23900,23900,23900,0
20250221,120900,45928700,23900,23900,23900,23900,0
20250221,120800,45928700,23900,23900,23900,23900,0
20250221,120700,45928700,23900,23900,23900,23900,0
20250221,120600,45928700,23900,23900,23900,23900,0
20250221,120500,45928700,23900,23900,23900,23900,0
20250221,120400,45928700,23900,23900,23900,23900,0
20250221,120300,45928700,23900,23900,23900,23900,0
20250221,120200,45928700,23900,23900,23900,23900,0
20250221,120100,45928700,23900,23900,23900,23900,0
20250221,120000,45928700,23900,23900,23900,23900,0
20250221,115900,45928700,23900,23900,23900,23900,0
20250221,115800,45928700,23900,23900,23900,23900,0
20250221,115700,45928700,23900,23900,23900,23900,0
20250221,115600,45928700,23900,23900,23900,23900,0
20250221,115500,45928700,23900,23900,23900,23900,0
20250221,115400,45928700,23900,23900,23900,23900,1
20250221,115300,45904800,23900,23900,23900,23900,0
20250221,115200,45904800,23900,23900,23900,23900,29
20250221,115100,45211700,23900,23900,23900,23900,0
20250221,115000,45211700,23900,23900,23900,23900,0
20250221,114900,45211700,23900,23900,23900,23900,0
20250221,114800,45211700,23900,23900,23900,23900,0
20250221,114700,45211700,23900,23900,23900,23900,0
20250221,114600,45211700,23900,23900,23900,23900,0
20250221,114500,45211700,23900,23900,23900,23900,0
20250221,114400,45211700,23900,23900,23900,23900,0
20250221,114300,45211700,23900,23900,23900,23900,0
20250221,114200,45211700,23900,23900,23900,23900,0
20250221,114100,45211700,23900,23900,23900,23900,0
20250221,114000,45211700,23900,23900,23900,23900,0
20250221,113900,45211700,23900,23900,23900,23900,0
20250221,113800,45211700,23900,23900,23900,23900,0
20250221,113700,45211700,23900,23900,23900,23900,0
20250221,113600,45211700,23900,23900,23900,23900,0
20250221,113500,45211700,23900,23900,23900,23900,6
20250221,113400,45068300,23900,23900,23900,23900,0
20250221,113300,45068300,23900,23900,23900,23900,0
20250221,113200,45068300,23900,23900,23900,23900,0
20250221,113100,45068300,23900,23900,23900,23900,0
20250221,113000,45068300,23900,23900,23900,23900,0
20250221,112900,45068300,23900,23900,23900,23900,0
20250221,112800,45068300,23900,23900,23900,23900,0
20250221,112700,45068300,23900,23900,23900,23900,0
20250221,112600,45068300,23900,23900,23900,23900,0
20250221,112500,45068300,23900,23900,23900,23900,0
20250221,112400,45068300,23900,23900,23900,23900,0
20250221,112300,45068300,23900,23900,23900,23900,0
20250221,112200,45068300,23900,23900,23900,23900,0
20250221,112100,45068300,23900,23900,23900,23900,0
20250221,112000,45068300,23900,23900,23900,23900,0
20250221,111900,45068300,23900,23900,23900,23900,0
20250221,111800,45068300,23900,23900,23900,23900,0
20250221,111700,45068300,23900,23900,23900,23900,0
20250221,111600,45068300,23900,23900,23900,23900,0
20250221,111500,45068300,23900,23900,23900,23900,0
20250221,111400,45068300,23900,23900,23900,23900,0
20250221,111300,45068300,23900,23900,23900,23900,0
20250221,111200,45068300,23900,23900,23900,23900,0
20250221,111100,45068300,23900,23900,23900,23900,0
20250221,111000,45068300,23900,23900,23900,23900,0
20250221,110900,45068300,23900,23900,23900,23900,0
20250221,110800,45068300,23900,23900,23900,23900,0
20250221,110700,45068300,23900,23900,23900,23900,0
20250221,110600,45068300,23900,23900,23900,23900,1
20250221,110500,45044400,23900,23900,23900,23900,0
20250221,110400,45044400,23900,23900,23900,23900,0
20250221,110300,45044400,23900,23900,23900,23900,0
20250221,110200,45044400,23900,23900,23900,23900,0
20250221,110100,45044400,23900,23900,23900,23900,0
20250221,110000,45044400,23900,23900,23900,23900,9
20250221,105900,44829300,23900,23900,23900,23900,0
20250221,105800,44829300,23900,23900,23900,23900,0
20250221,105700,44829300,23900,23900,23900,23900,0
20250221,105600,44829300,23900,23900,23900,23900,0
20250221,105500,44829300,23900,23900,23900,23900,0
20250221,105400,44829300,23900,23900,23900,23900,0
20250221,105300,44829300,23900,23900,23900,23900,0
20250221,105200,44829300,23900,23900,23900,23900,0
20250221,105100,44829300,23900,23900,23900,23900,100
20250221,105000,42439300,23900,23900,23900,23900,0
20250221,104900,42439300,23900,23900,23900,23900,0
20250221,104800,42439300,23900,23900,23900,23900,0
20250221,104700,42439300,23900,23900,23900,23900,0
20250221,104600,42439300,23900,23900,23900,23900,0
20250221,104500,42439300,23900,23900,23900,23900,0
20250221,104400,42439300,23900,23900,23900,23900,0
20250221,104300,42439300,23900,23900,23900,23900,0
20250221,104200,42439300,23900,23900,23900,23900,0
20250221,104100,42439300,23900,23900,23900,23900,0
20250221,104000,42439300,23900,23900,23900,23900,21
20250221,103900,41937400,23900,23900,23900,23900,0
20250221,103800,41937400,23900,23900,23900,23900,100
20250221,103700,39547400,23900,23900,23900,23900,0
20250221,103600,39547400,23900,23900,23900,23900,0
20250221,103500,39547400,23900,23900,23900,23900,0
20250221,103400,39547400,23900,23900,23900,23900,30
20250221,103300,38830400,23800,23800,23800,23800,21
20250221,103200,38330600,23800,23800,23800,23800,17
20250221,103100,37926000,23800,23800,23800,23800,0
20250221,103000,37926000,23800,23850,23850,23800,228
20250221,102900,32494950,23850,23900,23900,23850,89
20250221,102800,30368350,23900,23900,23900,23900,0
20250221,102700,30368350,23900,23900,23900,23900,0
20250221,102600,30368350,23900,23900,23900,23900,0
20250221,102500,30368350,23900,23900,23900,23900,0
20250221,102400,30368350,23900,23900,23900,23900,0
20250221,102300,30368350,23900,23900,23900,23900,0
20250221,102200,30368350,23900,23900,23900,23900,0
20250221,102100,30368350,23900,23900,23900,23900,0
20250221,102000,30368350,23900,23900,23900,23900,0
20250221,101900,30368350,23900,23900,23900,23900,0
20250221,101800,30368350,23900,23900,23900,23900,0
20250221,101700,30368350,23900,23900,23900,23900,0
20250221,101600,30368350,23900,23900,23900,23900,21
20250221,101500,29866450,23800,23800,23800,23800,0
20250221,101400,29866450,23800,23800,23800,23800,0
20250221,101300,29866450,23800,23800,23800,23800,0
20250221,101200,29866450,23800,23800,23800,23800,5
20250221,101100,29747450,23800,23800,23800,23800,0
20250221,101000,29747450,23800,23800,23800,23800,0
20250221,100900,29747450,23800,23800,23800,23800,0
20250221,100800,29747450,23800,23800,23800,23800,0
20250221,100700,29747450,23800,23800,23800,23800,0
20250221,100600,29747450,23800,23800,23800,23800,0
20250221,100500,29747450,23800,23850,23850,23800,73
20250221,100400,28010000,23900,23900,23900,23900,182
20250221,100300,23660200,24100,24100,24100,24100,0
20250221,100200,23660200,24100,24100,24100,24100,0
20250221,100100,23660200,24100,24100,24100,24100,0
20250221,100000,23660200,24100,24100,24100,24100,1
20250221,095900,23636100,23900,23900,23900,23900,0
20250221,095800,23636100,23900,23900,23900,23900,0
20250221,095700,23636100,23900,23900,23900,23900,0
20250221,095600,23636100,23900,23900,23900,23900,0
20250221,095500,23636100,23900,23900,23900,23900,0
20250221,095400,23636100,23900,23900,23900,23900,0
20250221,095300,23636100,23900,23900,23900,23900,0
20250221,095200,23636100,23900,23900,23900,23900,0
20250221,095100,23636100,23900,23900,23900,23900,1
20250221,095000,23612200,23900,23900,23900,23900,0
20250221,094900,23612200,23900,23900,23900,23900,0
20250221,094800,23612200,23900,23900,23900,23900,0
20250221,094700,23612200,23900,23900,23900,23900,0
20250221,094600,23612200,23900,23900,23900,23900,0
20250221,094500,23612200,23900,23900,23900,23900,0
20250221,094400,23612200,23900,23900,23900,23900,100
20250221,094300,21222200,23900,23900,23900,23900,12
20250221,094200,20935400,23900,23900,23900,23900,83
20250221,094100,18951700,23900,23950,23950,23900,133
20250221,094000,15767550,24000,24000,24000,24000,40
20250221,093900,14807550,24000,24000,24000,24000,45
20250221,093800,13727550,24000,24000,24000,24000,0
20250221,093700,13727550,24000,24000,24000,24000,0
20250221,093600,13727550,24000,24000,24000,24000,0
20250221,093500,13727550,24000,24000,24000,24000,15
20250221,093400,13367550,24000,24000,24000,24000,1
20250221,093300,13343550,24050,24050,24050,24050,0
20250221,093200,13343550,24050,24050,24050,24050,0
20250221,093100,13343550,24050,24050,24050,24050,0
20250221,093000,13343550,24050,24050,24050,24050,0
20250221,092900,13343550,24050,24050,24050,24050,0
20250221,092800,13343550,24050,24050,24050,24050,0
20250221,092700,13343550,24050,24050,24050,24050,0
20250221,092600,13343550,24050,24050,24050,24050,0
20250221,092500,13343550,24050,24050,24050,24050,0
20250221,092400,13343550,24050,24050,24050,24050,0
20250221,092300,13343550,24050,24050,24050,24050,15
20250221,092200,12982800,23950,23950,23950,23950,0
20250221,092100,12982800,23950,23950,23950,23950,0
20250221,092000,12982800,23950,24000,24000,23950,144
20250221,091900,9529400,24050,24000,24050,24000,35
20250221,091800,8688050,24000,24000,24000,24000,13
20250221,091700,8376050,23950,23950,23950,23950,0
20250221,091600,8376050,23950,23950,23950,23950,39
20250221,091500,7442000,23800,23800,23800,23800,0
20250221,091400,7442000,23800,23800,23800,23800,0
20250221,091300,7442000,23800,23850,23850,23800,6
20250221,091200,7299050,23800,23900,23900,23800,300
20250221,091100,144200,23900,23900,23900,23900,0
20250221,091000,144200,23900,23900,23900,23900,0
20250221,090900,144200,23900,23900,23900,23900,2
20250221,090800,96400,24100,24100,24100,24100,0
20250221,090700,96400,24100,24100,24100,24100,0
20250221,090600,96400,24100,24100,24100,24100,0
20250221,090500,96400,24100,24100,24100,24100,0
20250221,090400,96400,24100,24100,24100,24100,0
20250221,090300,96400,24100,24100,24100,24100,0
20250221,090200,96400,24100,24100,24100,24100,0
20250221,090100,96400,24100,24100,24100,24100,0
20250221,090000,96400,24100,24100,24100,24100,4