KissMeData/243070/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,205900,472521800,25400,25400,25400,25400,202
20250220,205800,472521800,25400,25400,25400,25400,0
20250220,205700,472521800,25400,25400,25400,25400,0
20250220,205600,472521800,25400,25400,25400,25400,0
20250220,205500,472521800,25400,25400,25400,25400,0
20250220,205400,472521800,25400,25400,25400,25400,0
20250220,205300,472521800,25400,25400,25400,25400,0
20250220,205200,472521800,25400,25400,25400,25400,0
20250220,205100,472521800,25400,25400,25400,25400,0
20250220,205000,472521800,25400,25400,25400,25400,0
20250220,204900,472521800,25400,25400,25400,25400,0
20250220,204800,472521800,25400,25400,25400,25400,0
20250220,204700,472521800,25400,25400,25400,25400,0
20250220,204600,472521800,25400,25400,25400,25400,0
20250220,204500,472521800,25400,25400,25400,25400,0
20250220,204400,472521800,25400,25400,25400,25400,0
20250220,204300,472521800,25400,25400,25400,25400,0
20250220,204200,472521800,25400,25400,25400,25400,0
20250220,204100,472521800,25400,25400,25400,25400,0
20250220,204000,472521800,25400,25400,25400,25400,0
20250220,203900,472521800,25400,25400,25400,25400,0
20250220,203800,472521800,25400,25400,25400,25400,0
20250220,203700,472521800,25400,25400,25400,25400,0
20250220,203600,472521800,25400,25400,25400,25400,0
20250220,203500,472521800,25400,25400,25400,25400,0
20250220,203400,472521800,25400,25400,25400,25400,0
20250220,203300,472521800,25400,25400,25400,25400,0
20250220,203200,472521800,25400,25400,25400,25400,0
20250220,203100,472521800,25400,25400,25400,25400,0
20250220,203000,472521800,25400,25400,25400,25400,0
20250220,202900,472521800,25400,25400,25400,25400,202
20250220,202800,472521800,25400,25400,25400,25400,0
20250220,202700,472521800,25400,25400,25400,25400,0
20250220,202600,472521800,25400,25400,25400,25400,0
20250220,202500,472521800,25400,25400,25400,25400,0
20250220,202400,472521800,25400,25400,25400,25400,0
20250220,202300,472521800,25400,25400,25400,25400,0
20250220,202200,472521800,25400,25400,25400,25400,0
20250220,202100,472521800,25400,25400,25400,25400,0
20250220,202000,472521800,25400,25400,25400,25400,0
20250220,201900,472521800,25400,25400,25400,25400,0
20250220,201800,472521800,25400,25400,25400,25400,0
20250220,201700,472521800,25400,25400,25400,25400,0
20250220,201600,472521800,25400,25400,25400,25400,0
20250220,201500,472521800,25400,25400,25400,25400,0
20250220,201400,472521800,25400,25400,25400,25400,0
20250220,201300,472521800,25400,25400,25400,25400,0
20250220,201200,472521800,25400,25400,25400,25400,0
20250220,201100,472521800,25400,25400,25400,25400,0
20250220,201000,472521800,25400,25400,25400,25400,0
20250220,200900,472521800,25400,25400,25400,25400,0
20250220,200800,472521800,25400,25400,25400,25400,0
20250220,200700,472521800,25400,25400,25400,25400,0
20250220,200600,472521800,25400,25400,25400,25400,0
20250220,200500,472521800,25400,25400,25400,25400,0
20250220,200400,472521800,25400,25400,25400,25400,0
20250220,200300,472521800,25400,25400,25400,25400,0
20250220,200200,472521800,25400,25400,25400,25400,0
20250220,200100,472521800,25400,25400,25400,25400,0
20250220,200000,472521800,25400,25400,25400,25400,0
20250220,195900,472521800,25400,25400,25400,25400,202
20250220,195800,472521800,25400,25400,25400,25400,0
20250220,195700,472521800,25400,25400,25400,25400,0
20250220,195600,472521800,25400,25400,25400,25400,0
20250220,195500,472521800,25400,25400,25400,25400,0
20250220,195400,472521800,25400,25400,25400,25400,0
20250220,195300,472521800,25400,25400,25400,25400,0
20250220,195200,472521800,25400,25400,25400,25400,0
20250220,195100,472521800,25400,25400,25400,25400,0
20250220,195000,472521800,25400,25400,25400,25400,0
20250220,194900,472521800,25400,25400,25400,25400,0
20250220,194800,472521800,25400,25400,25400,25400,0
20250220,194700,472521800,25400,25400,25400,25400,0
20250220,194600,472521800,25400,25400,25400,25400,0
20250220,194500,472521800,25400,25400,25400,25400,0
20250220,194400,472521800,25400,25400,25400,25400,0
20250220,194300,472521800,25400,25400,25400,25400,0
20250220,194200,472521800,25400,25400,25400,25400,0
20250220,194100,472521800,25400,25400,25400,25400,0
20250220,194000,472521800,25400,25400,25400,25400,0
20250220,193900,472521800,25400,25400,25400,25400,0
20250220,193800,472521800,25400,25400,25400,25400,0
20250220,193700,472521800,25400,25400,25400,25400,0
20250220,193600,472521800,25400,25400,25400,25400,0
20250220,193500,472521800,25400,25400,25400,25400,0
20250220,193400,472521800,25400,25400,25400,25400,0
20250220,193300,472521800,25400,25400,25400,25400,0
20250220,193200,472521800,25400,25400,25400,25400,0
20250220,193100,472521800,25400,25400,25400,25400,0
20250220,193000,472521800,25400,25400,25400,25400,0
20250220,192900,472521800,25400,25400,25400,25400,202
20250220,192800,472521800,25400,25400,25400,25400,0
20250220,192700,472521800,25400,25400,25400,25400,0
20250220,192600,472521800,25400,25400,25400,25400,0
20250220,192500,472521800,25400,25400,25400,25400,0
20250220,192400,472521800,25400,25400,25400,25400,0
20250220,192300,472521800,25400,25400,25400,25400,0
20250220,192200,472521800,25400,25400,25400,25400,0
20250220,192100,472521800,25400,25400,25400,25400,0
20250220,192000,472521800,25400,25400,25400,25400,0
20250220,191900,472521800,25400,25400,25400,25400,0
20250220,191800,472521800,25400,25400,25400,25400,0
20250220,191700,472521800,25400,25400,25400,25400,0
20250220,191600,472521800,25400,25400,25400,25400,0
20250220,191500,472521800,25400,25400,25400,25400,0
20250220,191400,472521800,25400,25400,25400,25400,0
20250220,191300,472521800,25400,25400,25400,25400,0
20250220,191200,472521800,25400,25400,25400,25400,0
20250220,191100,472521800,25400,25400,25400,25400,0
20250220,191000,472521800,25400,25400,25400,25400,0
20250220,190900,472521800,25400,25400,25400,25400,0
20250220,190800,472521800,25400,25400,25400,25400,0
20250220,190700,472521800,25400,25400,25400,25400,0
20250220,190600,472521800,25400,25400,25400,25400,0
20250220,190500,472521800,25400,25400,25400,25400,0
20250220,190400,472521800,25400,25400,25400,25400,0
20250220,190300,472521800,25400,25400,25400,25400,0
20250220,190200,472521800,25400,25400,25400,25400,0
20250220,190100,472521800,25400,25400,25400,25400,0
20250220,190000,472521800,25400,25400,25400,25400,0
20250220,185900,472521800,25400,25400,25400,25400,202
20250220,185800,472521800,25400,25400,25400,25400,0
20250220,185700,472521800,25400,25400,25400,25400,0
20250220,185600,472521800,25400,25400,25400,25400,0
20250220,185500,472521800,25400,25400,25400,25400,0
20250220,185400,472521800,25400,25400,25400,25400,0
20250220,185300,472521800,25400,25400,25400,25400,0
20250220,185200,472521800,25400,25400,25400,25400,0
20250220,185100,472521800,25400,25400,25400,25400,0
20250220,185000,472521800,25400,25400,25400,25400,0
20250220,184900,472521800,25400,25400,25400,25400,0
20250220,184800,472521800,25400,25400,25400,25400,0
20250220,184700,472521800,25400,25400,25400,25400,0
20250220,184600,472521800,25400,25400,25400,25400,0
20250220,184500,472521800,25400,25400,25400,25400,0
20250220,184400,472521800,25400,25400,25400,25400,0
20250220,184300,472521800,25400,25400,25400,25400,0
20250220,184200,472521800,25400,25400,25400,25400,0
20250220,184100,472521800,25400,25400,25400,25400,0
20250220,184000,472521800,25400,25400,25400,25400,0
20250220,183900,472521800,25400,25400,25400,25400,0
20250220,183800,472521800,25400,25400,25400,25400,0
20250220,183700,472521800,25400,25400,25400,25400,0
20250220,183600,472521800,25400,25400,25400,25400,0
20250220,183500,472521800,25400,25400,25400,25400,0
20250220,183400,472521800,25400,25400,25400,25400,0
20250220,183300,472521800,25400,25400,25400,25400,0
20250220,183200,472521800,25400,25400,25400,25400,0
20250220,183100,472521800,25400,25400,25400,25400,0
20250220,183000,472521800,25400,25400,25400,25400,0
20250220,182900,472521800,25400,25400,25400,25400,202
20250220,182800,472521800,25400,25400,25400,25400,0
20250220,182700,472521800,25400,25400,25400,25400,0
20250220,182600,472521800,25400,25400,25400,25400,0
20250220,182500,472521800,25400,25400,25400,25400,0
20250220,182400,472521800,25400,25400,25400,25400,0
20250220,182300,472521800,25400,25400,25400,25400,0
20250220,182200,472521800,25400,25400,25400,25400,0
20250220,182100,472521800,25400,25400,25400,25400,0
20250220,182000,472521800,25400,25400,25400,25400,0
20250220,181900,472521800,25400,25400,25400,25400,0
20250220,181800,472521800,25400,25400,25400,25400,0
20250220,181700,472521800,25400,25400,25400,25400,0
20250220,181600,472521800,25400,25400,25400,25400,0
20250220,181500,472521800,25400,25400,25400,25400,0
20250220,181400,472521800,25400,25400,25400,25400,0
20250220,181300,472521800,25400,25400,25400,25400,0
20250220,181200,472521800,25400,25400,25400,25400,0
20250220,181100,472521800,25400,25400,25400,25400,0
20250220,181000,472521800,25400,25400,25400,25400,0
20250220,180900,472521800,25400,25400,25400,25400,0
20250220,180800,472521800,25400,25400,25400,25400,0
20250220,180700,472521800,25400,25400,25400,25400,0
20250220,180600,472521800,25400,25400,25400,25400,0
20250220,180500,472521800,25400,25400,25400,25400,0
20250220,180400,472521800,25400,25400,25400,25400,0
20250220,180300,472521800,25400,25400,25400,25400,0
20250220,180200,472521800,25400,25400,25400,25400,0
20250220,180100,472521800,25400,25400,25400,25400,0
20250220,180000,472521800,25400,25400,25400,25400,0
20250220,175900,472521800,25400,25400,25400,25400,202
20250220,175800,472521800,25400,25400,25400,25400,0
20250220,175700,472521800,25400,25400,25400,25400,0
20250220,175600,472521800,25400,25400,25400,25400,0
20250220,175500,472521800,25400,25400,25400,25400,0
20250220,175400,472521800,25400,25400,25400,25400,0
20250220,175300,472521800,25400,25400,25400,25400,0
20250220,175200,472521800,25400,25400,25400,25400,0
20250220,175100,472521800,25400,25400,25400,25400,0
20250220,175000,472521800,25400,25400,25400,25400,0
20250220,174900,472521800,25400,25400,25400,25400,0
20250220,174800,472521800,25400,25400,25400,25400,0
20250220,174700,472521800,25400,25400,25400,25400,0
20250220,174600,472521800,25400,25400,25400,25400,0
20250220,174500,472521800,25400,25400,25400,25400,0
20250220,174400,472521800,25400,25400,25400,25400,0
20250220,174300,472521800,25400,25400,25400,25400,0
20250220,174200,472521800,25400,25400,25400,25400,0
20250220,174100,472521800,25400,25400,25400,25400,0
20250220,174000,472521800,25400,25400,25400,25400,0
20250220,173900,472521800,25400,25400,25400,25400,0
20250220,173800,472521800,25400,25400,25400,25400,0
20250220,173700,472521800,25400,25400,25400,25400,0
20250220,173600,472521800,25400,25400,25400,25400,0
20250220,173500,472521800,25400,25400,25400,25400,0
20250220,173400,472521800,25400,25400,25400,25400,0
20250220,173300,472521800,25400,25400,25400,25400,0
20250220,173200,472521800,25400,25400,25400,25400,0
20250220,173100,472521800,25400,25400,25400,25400,0
20250220,173000,472521800,25400,25400,25400,25400,0
20250220,172900,472521800,25400,25400,25400,25400,202
20250220,172800,472521800,25400,25400,25400,25400,0
20250220,172700,472521800,25400,25400,25400,25400,0
20250220,172600,472521800,25400,25400,25400,25400,0
20250220,172500,472521800,25400,25400,25400,25400,0
20250220,172400,472521800,25400,25400,25400,25400,0
20250220,172300,472521800,25400,25400,25400,25400,0
20250220,172200,472521800,25400,25400,25400,25400,0
20250220,172100,472521800,25400,25400,25400,25400,0
20250220,172000,472521800,25400,25400,25400,25400,0
20250220,171900,472521800,25400,25400,25400,25400,0
20250220,171800,472521800,25400,25400,25400,25400,0
20250220,171700,472521800,25400,25400,25400,25400,0
20250220,171600,472521800,25400,25400,25400,25400,0
20250220,171500,472521800,25400,25400,25400,25400,0
20250220,171400,472521800,25400,25400,25400,25400,0
20250220,171300,472521800,25400,25400,25400,25400,0
20250220,171200,472521800,25400,25400,25400,25400,0
20250220,171100,472521800,25400,25400,25400,25400,0
20250220,171000,472521800,25400,25400,25400,25400,0
20250220,170900,472521800,25400,25400,25400,25400,0
20250220,170800,472521800,25400,25400,25400,25400,0
20250220,170700,472521800,25400,25400,25400,25400,0
20250220,170600,472521800,25400,25400,25400,25400,0
20250220,170500,472521800,25400,25400,25400,25400,0
20250220,170400,472521800,25400,25400,25400,25400,0
20250220,170300,472521800,25400,25400,25400,25400,0
20250220,170200,472521800,25400,25400,25400,25400,0
20250220,170100,472521800,25400,25400,25400,25400,0
20250220,170000,472521800,25400,25400,25400,25400,0
20250220,165900,472521800,25400,25400,25400,25400,202
20250220,165800,472521800,25400,25400,25400,25400,0
20250220,165700,472521800,25400,25400,25400,25400,0
20250220,165600,472521800,25400,25400,25400,25400,0
20250220,165500,472521800,25400,25400,25400,25400,0
20250220,165400,472521800,25400,25400,25400,25400,0
20250220,165300,472521800,25400,25400,25400,25400,0
20250220,165200,472521800,25400,25400,25400,25400,0
20250220,165100,472521800,25400,25400,25400,25400,0
20250220,165000,472521800,25400,25400,25400,25400,0
20250220,164900,472521800,25400,25400,25400,25400,0
20250220,164800,472521800,25400,25400,25400,25400,0
20250220,164700,472521800,25400,25400,25400,25400,0
20250220,164600,472521800,25400,25400,25400,25400,0
20250220,164500,472521800,25400,25400,25400,25400,0
20250220,164400,472521800,25400,25400,25400,25400,0
20250220,164300,472521800,25400,25400,25400,25400,0
20250220,164200,472521800,25400,25400,25400,25400,0
20250220,164100,472521800,25400,25400,25400,25400,0
20250220,164000,472521800,25400,25400,25400,25400,0
20250220,163900,472521800,25400,25400,25400,25400,0
20250220,163800,472521800,25400,25400,25400,25400,0
20250220,163700,472521800,25400,25400,25400,25400,0
20250220,163600,472521800,25400,25400,25400,25400,0
20250220,163500,472521800,25400,25400,25400,25400,0
20250220,163400,472521800,25400,25400,25400,25400,0
20250220,163300,472521800,25400,25400,25400,25400,0
20250220,163200,472521800,25400,25400,25400,25400,0
20250220,163100,472521800,25400,25400,25400,25400,0
20250220,163000,472521800,25400,25400,25400,25400,0
20250220,162900,472521800,25400,25400,25400,25400,202
20250220,162800,472521800,25400,25400,25400,25400,0
20250220,162700,472521800,25400,25400,25400,25400,0
20250220,162600,472521800,25400,25400,25400,25400,0
20250220,162500,472521800,25400,25400,25400,25400,0
20250220,162400,472521800,25400,25400,25400,25400,0
20250220,162300,472521800,25400,25400,25400,25400,0
20250220,162200,472521800,25400,25400,25400,25400,0
20250220,162100,472521800,25400,25400,25400,25400,0
20250220,162000,472521800,25400,25400,25400,25400,0
20250220,161900,472521800,25400,25400,25400,25400,0
20250220,161800,472521800,25400,25400,25400,25400,0
20250220,161700,472521800,25400,25400,25400,25400,0
20250220,161600,472521800,25400,25400,25400,25400,0
20250220,161500,472521800,25400,25400,25400,25400,0
20250220,161400,472521800,25400,25400,25400,25400,0
20250220,161300,472521800,25400,25400,25400,25400,0
20250220,161200,472521800,25400,25400,25400,25400,0
20250220,161100,472521800,25400,25400,25400,25400,0
20250220,161000,472521800,25400,25400,25400,25400,0
20250220,160900,472521800,25400,25400,25400,25400,0
20250220,160800,472521800,25400,25400,25400,25400,0
20250220,160700,472521800,25400,25400,25400,25400,0
20250220,160600,472521800,25400,25400,25400,25400,0
20250220,160500,472521800,25400,25400,25400,25400,0
20250220,160400,472521800,25400,25400,25400,25400,0
20250220,160300,472521800,25400,25400,25400,25400,0
20250220,160200,472521800,25400,25400,25400,25400,0
20250220,160100,472521800,25400,25400,25400,25400,0
20250220,160000,472521800,25400,25400,25400,25400,0
20250220,155900,472521800,25400,25400,25400,25400,202
20250220,155800,472521800,25400,25400,25400,25400,0
20250220,155700,472521800,25400,25400,25400,25400,0
20250220,155600,472521800,25400,25400,25400,25400,0
20250220,155500,472521800,25400,25400,25400,25400,0
20250220,155400,472521800,25400,25400,25400,25400,0
20250220,155300,472521800,25400,25400,25400,25400,0
20250220,155200,472521800,25400,25400,25400,25400,0
20250220,155100,472521800,25400,25400,25400,25400,0
20250220,155000,472521800,25400,25400,25400,25400,0
20250220,154900,472521800,25400,25400,25400,25400,0
20250220,154800,472521800,25400,25400,25400,25400,0
20250220,154700,472521800,25400,25400,25400,25400,0
20250220,154600,472521800,25400,25400,25400,25400,0
20250220,154500,472521800,25400,25400,25400,25400,0
20250220,154400,472521800,25400,25400,25400,25400,0
20250220,154300,472521800,25400,25400,25400,25400,0
20250220,154200,472521800,25400,25400,25400,25400,0
20250220,154100,472521800,25400,25400,25400,25400,0
20250220,154000,472521800,25400,25400,25400,25400,0
20250220,153900,472521800,25400,25400,25400,25400,0
20250220,153800,472521800,25400,25400,25400,25400,0
20250220,153700,472521800,25400,25400,25400,25400,0
20250220,153600,472521800,25400,25400,25400,25400,0
20250220,153500,472521800,25400,25400,25400,25400,0
20250220,153400,472521800,25400,25400,25400,25400,0
20250220,153300,472521800,25400,25400,25400,25400,0
20250220,153200,472521800,25400,25400,25400,25400,0
20250220,153100,472521800,25400,25400,25400,25400,0
20250220,153000,472521800,25400,25400,25400,25400,202
20250220,152900,467391000,25350,25350,25350,25350,0
20250220,152800,467391000,25350,25350,25350,25350,0
20250220,152700,467391000,25350,25350,25350,25350,0
20250220,152600,467391000,25350,25350,25350,25350,0
20250220,152500,467391000,25350,25350,25350,25350,0
20250220,152400,467391000,25350,25350,25350,25350,0
20250220,152300,467391000,25350,25350,25350,25350,0
20250220,152200,467391000,25350,25350,25350,25350,0
20250220,152100,467391000,25350,25350,25350,25350,0
20250220,152000,467391000,25350,25350,25350,25350,0
20250220,151900,467391000,25350,25350,25350,25350,38
20250220,151800,466427700,25400,25350,25400,25350,8
20250220,151700,466224700,25300,25300,25300,25300,2
20250220,151600,466174100,25300,25300,25300,25300,8
20250220,151500,465971700,25250,25300,25300,25250,62
20250220,151400,464403900,25250,25250,25250,25250,0
20250220,151300,464403900,25250,25250,25250,25250,6
20250220,151200,464252400,25250,25250,25250,25250,0
20250220,151100,464252400,25250,25350,25350,25250,130
20250220,151000,460962400,25350,25350,25350,25350,0
20250220,150900,460962400,25350,25350,25350,25350,0
20250220,150800,460962400,25350,25350,25350,25350,5
20250220,150700,460835650,25350,25350,25350,25350,70
20250220,150600,459061150,25400,25400,25400,25400,7
20250220,150500,458883350,25400,25350,25400,25350,22
20250220,150400,458324600,25350,25350,25350,25350,0
20250220,150300,458324600,25350,25350,25350,25350,0
20250220,150200,458324600,25350,25350,25350,25350,0
20250220,150100,458324600,25350,25350,25350,25350,0
20250220,150000,458324600,25350,25350,25350,25350,2
20250220,145900,458273900,25350,25350,25350,25350,30
20250220,145800,457513400,25300,25300,25300,25300,133
20250220,145700,454148500,25300,25300,25300,25250,73
20250220,145600,452304800,25300,25350,25350,25300,230
20250220,145500,446484800,25350,25350,25350,25350,80
20250220,145400,444456800,25400,25400,25400,25400,0
20250220,145300,444456800,25400,25400,25400,25400,0
20250220,145200,444456800,25400,25400,25400,25400,0
20250220,145100,444456800,25400,25400,25400,25400,0
20250220,145000,444456800,25400,25400,25400,25400,0
20250220,144900,444456800,25400,25400,25400,25350,109
20250220,144800,441691050,25400,25450,25450,25400,376
20250220,144700,432139100,25500,25500,25500,25500,24
20250220,144600,431527100,25500,25500,25500,25500,0
20250220,144500,431527100,25500,25500,25500,25500,30
20250220,144400,430762100,25500,25500,25500,25500,38
20250220,144300,429793100,25500,25500,25500,25500,0
20250220,144200,429793100,25500,25500,25500,25500,0
20250220,144100,429793100,25500,25500,25500,25500,23
20250220,144000,429206600,25500,25500,25500,25500,76
20250220,143900,427268600,25500,25500,25500,25500,17
20250220,143800,426835100,25500,25500,25500,25500,0
20250220,143700,426835100,25500,25500,25500,25500,0
20250220,143600,426835100,25500,25450,25500,25450,74
20250220,143500,424948250,25450,25450,25450,25450,0
20250220,143400,424948250,25450,25450,25450,25450,20
20250220,143300,424439250,25450,25450,25450,25450,0
20250220,143200,424439250,25450,25450,25450,25450,23
20250220,143100,423853900,25450,25450,25450,25450,94
20250220,143000,421461600,25450,25450,25450,25450,0
20250220,142900,421461600,25450,25450,25450,25450,0
20250220,142800,421461600,25450,25450,25450,25450,45
20250220,142700,420316350,25500,25500,25500,25500,0
20250220,142600,420316350,25500,25500,25500,25500,23
20250220,142500,419729850,25500,25500,25500,25500,0
20250220,142400,419729850,25500,25500,25500,25500,33
20250220,142300,418888350,25500,25450,25500,25450,283
20250220,142200,411685150,25450,25450,25450,25450,1
20250220,142100,411659700,25550,25550,25550,25550,23
20250220,142000,411072050,25550,25550,25550,25550,52
20250220,141900,409743450,25550,25550,25550,25550,0
20250220,141800,409743450,25550,25550,25550,25550,17
20250220,141700,409309100,25500,25500,25500,25500,0
20250220,141600,409309100,25500,25500,25500,25500,62
20250220,141500,407728100,25500,25500,25500,25500,0
20250220,141400,407728100,25500,25500,25500,25500,240
20250220,141300,401608100,25500,25500,25500,25500,18
20250220,141200,401149100,25500,25500,25500,25500,68
20250220,141100,399415100,25500,25500,25500,25500,2
20250220,141000,399364100,25500,25500,25500,25500,23
20250220,140900,398777600,25500,25500,25500,25500,1
20250220,140800,398752100,25500,25500,25500,25500,17
20250220,140700,398318600,25400,25400,25400,25400,4
20250220,140600,398217000,25500,25500,25500,25500,0
20250220,140500,398217000,25500,25500,25500,25500,22
20250220,140400,397656000,25500,25500,25500,25500,0
20250220,140300,397656000,25500,25500,25500,25500,32
20250220,140200,396840000,25450,25450,25450,25450,0
20250220,140100,396840000,25450,25450,25450,25450,0
20250220,140000,396840000,25450,25450,25450,25450,24
20250220,135900,396229200,25400,25400,25400,25400,0
20250220,135800,396229200,25400,25400,25400,25400,0
20250220,135700,396229200,25400,25400,25400,25400,8
20250220,135600,396026000,25400,25400,25400,25400,0
20250220,135500,396026000,25400,25400,25400,25400,61
20250220,135400,394476600,25400,25400,25400,25400,0
20250220,135300,394476600,25400,25400,25400,25400,0
20250220,135200,394476600,25400,25400,25400,25400,20
20250220,135100,393968600,25300,25400,25400,25300,922
20250220,135000,370638700,25400,25400,25400,25400,24
20250220,134900,370029100,25350,25350,25350,25350,74
20250220,134800,368153200,25400,25400,25400,25400,31
20250220,134700,367365800,25400,25350,25400,25350,11
20250220,134600,367086700,25350,25350,25350,25350,0
20250220,134500,367086700,25350,25350,25350,25350,11
20250220,134400,366807850,25450,25450,25450,25450,23
20250220,134300,366222500,25450,25450,25450,25450,36
20250220,134200,365306300,25450,25400,25450,25400,129
20250220,134100,362028850,25400,25400,25400,25400,0
20250220,134000,362028850,25400,25400,25400,25400,21
20250220,133900,361495450,25400,25400,25400,25400,54
20250220,133800,360123850,25400,25400,25400,25400,0
20250220,133700,360123850,25400,25400,25400,25400,19
20250220,133600,359641250,25400,25400,25400,25400,0
20250220,133500,359641250,25400,25400,25400,25400,97
20250220,133400,357177450,25400,25350,25400,25350,740
20250220,133300,338417400,25450,25450,25450,25450,0
20250220,133200,338417400,25450,25450,25450,25450,19
20250220,133100,337933850,25450,25450,25450,25450,42
20250220,133000,336864950,25450,25450,25450,25450,0
20250220,132900,336864950,25450,25450,25450,25450,22
20250220,132800,336305050,25450,25450,25450,25450,100
20250220,132700,333760050,25450,25450,25450,25450,28
20250220,132600,333047450,25450,25450,25450,25450,18
20250220,132500,332589350,25400,25400,25400,25400,0
20250220,132400,332589350,25400,25450,25450,25400,46
20250220,132300,331419850,25400,25400,25400,25400,0
20250220,132200,331419850,25400,25400,25400,25400,31
20250220,132100,330632450,25450,25450,25450,25450,18
20250220,132000,330174350,25450,25450,25450,25450,0
20250220,131900,330174350,25450,25450,25450,25450,23
20250220,131800,329589000,25400,25400,25400,25400,0
20250220,131700,329589000,25400,25400,25400,25400,10
20250220,131600,329335000,25400,25400,25400,25400,5
20250220,131500,329208000,25400,25400,25400,25400,0
20250220,131400,329208000,25400,25400,25400,25400,48
20250220,131300,327988800,25400,25400,25400,25350,192
20250220,131200,323118850,25450,25400,25450,25400,6
20250220,131100,322966400,25400,25450,25450,25400,32
20250220,131000,322152400,25450,25450,25450,25450,31
20250220,130900,321363450,25450,25450,25450,25450,23
20250220,130800,320778100,25450,25400,25450,25400,35
20250220,130700,319887900,25400,25400,25400,25400,91
20250220,130600,317576500,25450,25500,25500,25450,49
20250220,130500,316327350,25450,25500,25500,25450,131
20250220,130400,312993250,25500,25500,25500,25500,15
20250220,130300,312610750,25500,25500,25500,25500,12
20250220,130200,312304750,25500,25500,25500,25500,30
20250220,130100,311539750,25500,25550,25550,25500,25
20250220,130000,310901300,25550,25500,25550,25500,45
20250220,125900,309751800,25550,25550,25550,25550,0
20250220,125800,309751800,25550,25550,25550,25550,70
20250220,125700,307963300,25500,25500,25500,25500,6
20250220,125600,307810300,25550,25550,25550,25550,0
20250220,125500,307810300,25550,25550,25550,25550,17
20250220,125400,307375950,25550,25550,25550,25550,41
20250220,125300,306328400,25550,25550,25550,25550,22
20250220,125200,305766300,25500,25500,25500,25500,0
20250220,125100,305766300,25500,25500,25500,25500,0
20250220,125000,305766300,25500,25550,25550,25500,113
20250220,124900,302882900,25550,25550,25550,25550,0
20250220,124800,302882900,25550,25550,25550,25550,20
20250220,124700,302371900,25550,25550,25550,25550,0
20250220,124600,302371900,25550,25600,25600,25550,33
20250220,124500,301527250,25600,25600,25600,25600,21
20250220,124400,300989650,25550,25550,25550,25550,0
20250220,124300,300989650,25550,25550,25550,25550,0
20250220,124200,300989650,25550,25550,25550,25550,18
20250220,124100,300529750,25500,25500,25500,25500,154
20250220,124000,296602750,25600,25550,25600,25550,30
20250220,123900,295835300,25600,25600,25600,25600,6
20250220,123800,295681700,25600,25600,25600,25600,0
20250220,123700,295681700,25600,25600,25600,25600,62
20250220,123600,294094500,25600,25600,25600,25600,0
20250220,123500,294094500,25600,25600,25600,25600,19
20250220,123400,293608100,25600,25600,25600,25600,0
20250220,123300,293608100,25600,25600,25600,25600,38
20250220,123200,292635300,25600,25600,25600,25600,23
20250220,123100,292046500,25600,25600,25600,25600,4
20250220,123000,291944100,25600,25600,25600,25600,17
20250220,122900,291508900,25600,25600,25600,25600,29
20250220,122800,290766500,25600,25600,25600,25600,0
20250220,122700,290766500,25600,25600,25600,25600,27
20250220,122600,290075300,25600,25600,25600,25600,0
20250220,122500,290075300,25600,25600,25600,25600,17
20250220,122400,289640100,25600,25600,25600,25600,18
20250220,122300,289179300,25600,25600,25600,25600,0
20250220,122200,289179300,25600,25600,25600,25600,22
20250220,122100,288616100,25600,25600,25600,25600,31
20250220,122000,287822500,25600,25600,25600,25600,0
20250220,121900,287822500,25600,25550,25600,25550,53
20250220,121800,286467450,25600,25600,25600,25600,0
20250220,121700,286467450,25600,25600,25600,25600,42
20250220,121600,285392250,25600,25600,25600,25600,0
20250220,121500,285392250,25600,25600,25600,25600,0
20250220,121400,285392250,25600,25600,25600,25600,19
20250220,121300,284905850,25600,25600,25600,25600,39
20250220,121200,283907450,25600,25600,25600,25600,0
20250220,121100,283907450,25600,25600,25600,25600,22
20250220,121000,283344250,25600,25600,25600,25600,4
20250220,120900,283241850,25600,25600,25600,25600,67
20250220,120800,281526650,25600,25600,25600,25600,0
20250220,120700,281526650,25600,25600,25600,25600,2
20250220,120600,281475450,25600,25600,25600,25600,22
20250220,120500,280912250,25600,25600,25600,25600,37
20250220,120400,279965050,25600,25600,25600,25600,18
20250220,120300,279504250,25600,25600,25600,25600,0
20250220,120200,279504250,25600,25600,25600,25600,0
20250220,120100,279504250,25600,25600,25600,25600,81
20250220,120000,277430650,25600,25600,25600,25600,0
20250220,115900,277430650,25600,25600,25600,25600,19
20250220,115800,276944250,25600,25600,25600,25600,0
20250220,115700,276944250,25600,25600,25600,25600,33
20250220,115600,276099450,25600,25600,25600,25600,21
20250220,115500,275561850,25650,25550,25650,25550,6
20250220,115400,275408050,25600,25600,25600,25600,0
20250220,115300,275408050,25600,25650,25650,25600,29
20250220,115200,274665150,25600,25600,25600,25600,19
20250220,115100,274178750,25600,25600,25600,25600,20
20250220,115000,273666750,25600,25600,25600,25600,2
20250220,114900,273615550,25600,25600,25600,25600,0
20250220,114800,273615550,25600,25600,25600,25600,43
20250220,114700,272514750,25600,25600,25600,25600,1
20250220,114600,272489150,25600,25600,25600,25600,23
20250220,114500,271900350,25600,25600,25600,25600,3
20250220,114400,271823550,25600,25600,25600,25600,43
20250220,114300,270722750,25600,25600,25600,25600,17
20250220,114200,270287550,25600,25600,25600,25600,0
20250220,114100,270287550,25600,25600,25600,25600,101
20250220,114000,267701950,25600,25600,25600,25600,164
20250220,113900,263503550,25600,25600,25600,25600,0
20250220,113800,263503550,25600,25600,25600,25600,16
20250220,113700,263093950,25550,25550,25550,25550,0
20250220,113600,263093950,25550,25550,25550,25550,17
20250220,113500,262659600,25550,25550,25550,25550,22
20250220,113400,262097500,25550,25550,25550,25550,0
20250220,113300,262097500,25550,25550,25550,25550,18
20250220,113200,261637600,25550,25500,25550,25500,132
20250220,113100,258270350,25550,25550,25550,25550,0
20250220,113000,258270350,25550,25500,25600,25500,29
20250220,112900,257529400,25600,25600,25600,25600,0
20250220,112800,257529400,25600,25600,25600,25600,43
20250220,112700,256428600,25600,25600,25600,25600,16
20250220,112600,256019000,25550,25550,25550,25550,31
20250220,112500,255226950,25600,25600,25600,25600,21
20250220,112400,254689350,25600,25600,25600,25600,24
20250220,112300,254074950,25600,25600,25600,25600,0
20250220,112200,254074950,25600,25600,25600,25600,19
20250220,112100,253588550,25600,25600,25600,25600,0
20250220,112000,253588550,25600,25600,25600,25600,44
20250220,111900,252462150,25600,25600,25600,25600,0
20250220,111800,252462150,25600,25600,25600,25600,0
20250220,111700,252462150,25600,25600,25600,25600,32
20250220,111600,251642950,25600,25600,25600,25600,65
20250220,111500,249978950,25600,25600,25600,25600,22
20250220,111400,249415750,25600,25600,25600,25600,0
20250220,111300,249415750,25600,25600,25600,25600,0
20250220,111200,249415750,25600,25550,25600,25550,95
20250220,111100,246987600,25550,25550,25550,25550,0
20250220,111000,246987600,25550,25550,25550,25550,0
20250220,110900,246987600,25550,25550,25550,25550,6
20250220,110800,246834300,25550,25600,25600,25550,44
20250220,110700,245708100,25600,25600,25600,25600,16
20250220,110600,245298500,25600,25600,25600,25600,0
20250220,110500,245298500,25600,25600,25600,25600,0
20250220,110400,245298500,25600,25600,25600,25600,22
20250220,110300,244735300,25500,25500,25500,25500,10
20250220,110200,244480300,25600,25600,25600,25600,18
20250220,110100,244019500,25600,25600,25600,25600,0
20250220,110000,244019500,25600,25600,25600,25600,0
20250220,105900,244019500,25600,25600,25600,25600,50
20250220,105800,242739500,25600,25600,25600,25600,0
20250220,105700,242739500,25600,25600,25600,25600,0
20250220,105600,242739500,25600,25600,25600,25600,18
20250220,105500,242278700,25500,25500,25500,25500,151
20250220,105400,238428200,25600,25600,25600,25600,20
20250220,105300,237916200,25600,25600,25600,25600,0
20250220,105200,237916200,25600,25600,25600,25600,0
20250220,105100,237916200,25600,25600,25600,25600,51
20250220,105000,236610600,25600,25500,25600,25500,201
20250220,104900,231485000,25600,25600,25600,25600,24
20250220,104800,230870600,25600,25600,25600,25600,0
20250220,104700,230870600,25600,25600,25600,25600,50
20250220,104600,229590600,25600,25600,25600,25600,16
20250220,104500,229181000,25550,25550,25550,25550,10
20250220,104400,228925500,25550,25600,25600,25550,196
20250220,104300,223914950,25600,25600,25600,25600,43
20250220,104200,222814150,25600,25600,25600,25600,0
20250220,104100,222814150,25600,25600,25600,25600,1
20250220,104000,222788550,25550,25550,25550,25550,578
20250220,103900,208020650,25500,25500,25500,25500,0
20250220,103800,208020650,25500,25500,25500,25500,0
20250220,103700,208020650,25500,25500,25500,25500,70
20250220,103600,206235650,25500,25500,25500,25500,70
20250220,103500,204450650,25500,25500,25500,25500,1
20250220,103400,204425150,25500,25500,25500,25500,0
20250220,103300,204425150,25500,25550,25550,25500,17
20250220,103200,203991000,25550,25500,25550,25500,586
20250220,103100,189019700,25500,25550,25550,25500,278
20250220,103000,181927550,25550,25550,25550,25500,14
20250220,102900,181570050,25500,25500,25500,25500,0
20250220,102800,181570050,25500,25500,25500,25500,0
20250220,102700,181570050,25500,25500,25550,25500,241
20250220,102600,175423650,25500,25500,25500,25500,0
20250220,102500,175423650,25500,25500,25500,25500,6
20250220,102400,175270650,25500,25500,25500,25500,3
20250220,102300,175194150,25500,25550,25550,25500,4
20250220,102200,175092000,25500,25500,25500,25500,0
20250220,102100,175092000,25500,25500,25500,25500,0
20250220,102000,175092000,25500,25500,25500,25500,0
20250220,101900,175092000,25500,25500,25500,25500,26
20250220,101800,174429000,25500,25500,25500,25500,26
20250220,101700,173766000,25500,25550,25550,25500,33
20250220,101600,172923400,25550,25550,25550,25550,118
20250220,101500,169908500,25600,25600,25600,25600,0
20250220,101400,169908500,25600,25500,25600,25500,160
20250220,101300,165824400,25500,25500,25500,25500,0
20250220,101200,165824400,25500,25500,25500,25500,2
20250220,101100,165773400,25550,25550,25550,25550,37
20250220,101000,164828050,25500,25500,25500,25500,0
20250220,100900,164828050,25500,25500,25500,25500,0
20250220,100800,164828050,25500,25500,25500,25500,50
20250220,100700,163553050,25500,25500,25500,25500,99
20250220,100600,161028550,25500,25500,25500,25500,0
20250220,100500,161028550,25500,25500,25500,25500,0
20250220,100400,161028550,25500,25500,25500,25500,0
20250220,100300,161028550,25500,25500,25500,25500,258
20250220,100200,154449550,25500,25500,25500,25500,0
20250220,100100,154449550,25500,25500,25500,25500,0
20250220,100000,154449550,25500,25500,25500,25500,122
20250220,095900,151338550,25500,25500,25500,25500,0
20250220,095800,151338550,25500,25500,25500,25500,31
20250220,095700,150548050,25500,25500,25500,25500,107
20250220,095600,147819550,25500,25450,25500,25450,165
20250220,095500,143617050,25500,25450,25500,25450,31
20250220,095400,142828050,25450,25450,25450,25450,0
20250220,095300,142828050,25450,25450,25450,25450,0
20250220,095200,142828050,25450,25450,25450,25450,0
20250220,095100,142828050,25450,25450,25450,25450,0
20250220,095000,142828050,25450,25400,25450,25400,280
20250220,094900,135706550,25400,25400,25400,25400,120
20250220,094800,132658550,25450,25450,25450,25450,20
20250220,094700,132149550,25450,25450,25450,25450,0
20250220,094600,132149550,25450,25450,25450,25450,25
20250220,094500,131513300,25450,25400,25450,25400,21
20250220,094400,130978950,25450,25450,25450,25450,16
20250220,094300,130571750,25450,25450,25450,25450,6
20250220,094200,130419050,25400,25350,25700,25350,1781
20250220,094100,85152650,25350,25350,25350,25350,144
20250220,094000,81502250,25350,25300,25350,25300,72
20250220,093900,79680450,25350,25350,25350,25350,120
20250220,093800,76638450,25350,25350,25350,25350,36
20250220,093700,75725850,25300,25250,25300,25250,300
20250220,093600,68142000,25300,25350,25350,25200,1166
20250220,093500,38694900,25300,25350,25350,25300,389
20250220,093400,28853000,25300,25350,25350,25300,188
20250220,093300,24087500,25350,25400,25400,25350,109
20250220,093200,21322650,25450,25450,25450,25450,0
20250220,093100,21322650,25450,25450,25450,25450,46
20250220,093000,20151950,25450,25550,25550,25450,61
20250220,092900,18595400,25550,25550,25700,25550,251
20250220,092800,12173400,25550,25550,25550,25550,0
20250220,092700,12173400,25550,25550,25550,25550,0
20250220,092600,12173400,25550,25550,25550,25550,0
20250220,092500,12173400,25550,25550,25550,25550,116
20250220,092400,9209600,25650,25650,25650,25650,0
20250220,092300,9209600,25650,25650,25650,25650,14
20250220,092200,8850500,25600,25600,25600,25600,1
20250220,092100,8824900,25650,25650,25650,25650,0
20250220,092000,8824900,25650,25650,25650,25650,1
20250220,091900,8799250,25650,25650,25650,25650,10
20250220,091800,8542750,25700,25700,25700,25700,0
20250220,091700,8542750,25700,25550,25700,25550,145
20250220,091600,4818200,25450,25450,25450,25450,8
20250220,091500,4614600,25350,25350,25350,25350,0
20250220,091400,4614600,25350,25350,25350,25350,1
20250220,091300,4589250,25400,25400,25400,25400,1
20250220,091200,4563850,25450,25450,25450,25450,0
20250220,091100,4563850,25450,25450,25450,25450,1
20250220,091000,4538400,25450,25450,25450,25450,1
20250220,090900,4512950,25550,25550,25550,25550,0
20250220,090800,4512950,25550,25350,25550,25350,19
20250220,090700,4029100,25350,25350,25350,25350,2
20250220,090600,3978400,25550,25350,25550,25350,13
20250220,090500,3646650,25350,25550,25550,25350,24
20250220,090400,3033850,25400,25400,25400,25400,0
20250220,090300,3033850,25400,25400,25400,25400,0
20250220,090200,3033850,25400,25400,25400,25400,0
20250220,090100,3033850,25400,25500,25500,25400,93
20250220,090000,666300,25500,25700,25700,25500,26