KissMeData/264450/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,210600,68681650,7480,7480,7480,7480,643
20250221,210500,68681650,7480,7480,7480,7480,0
20250221,210400,68681650,7480,7480,7480,7480,0
20250221,210300,68681650,7480,7480,7480,7480,0
20250221,210200,68681650,7480,7480,7480,7480,0
20250221,210100,68681650,7480,7480,7480,7480,0
20250221,210000,68681650,7480,7480,7480,7480,0
20250221,205900,68681650,7480,7480,7480,7480,0
20250221,205800,68681650,7480,7480,7480,7480,0
20250221,205700,68681650,7480,7480,7480,7480,0
20250221,205600,68681650,7480,7480,7480,7480,0
20250221,205500,68681650,7480,7480,7480,7480,0
20250221,205400,68681650,7480,7480,7480,7480,0
20250221,205300,68681650,7480,7480,7480,7480,0
20250221,205200,68681650,7480,7480,7480,7480,0
20250221,205100,68681650,7480,7480,7480,7480,0
20250221,205000,68681650,7480,7480,7480,7480,0
20250221,204900,68681650,7480,7480,7480,7480,0
20250221,204800,68681650,7480,7480,7480,7480,0
20250221,204700,68681650,7480,7480,7480,7480,0
20250221,204600,68681650,7480,7480,7480,7480,0
20250221,204500,68681650,7480,7480,7480,7480,0
20250221,204400,68681650,7480,7480,7480,7480,0
20250221,204300,68681650,7480,7480,7480,7480,0
20250221,204200,68681650,7480,7480,7480,7480,0
20250221,204100,68681650,7480,7480,7480,7480,0
20250221,204000,68681650,7480,7480,7480,7480,0
20250221,203900,68681650,7480,7480,7480,7480,0
20250221,203800,68681650,7480,7480,7480,7480,0
20250221,203700,68681650,7480,7480,7480,7480,0
20250221,203600,68681650,7480,7480,7480,7480,643
20250221,203500,68681650,7480,7480,7480,7480,0
20250221,203400,68681650,7480,7480,7480,7480,0
20250221,203300,68681650,7480,7480,7480,7480,0
20250221,203200,68681650,7480,7480,7480,7480,0
20250221,203100,68681650,7480,7480,7480,7480,0
20250221,203000,68681650,7480,7480,7480,7480,0
20250221,202900,68681650,7480,7480,7480,7480,0
20250221,202800,68681650,7480,7480,7480,7480,0
20250221,202700,68681650,7480,7480,7480,7480,0
20250221,202600,68681650,7480,7480,7480,7480,0
20250221,202500,68681650,7480,7480,7480,7480,0
20250221,202400,68681650,7480,7480,7480,7480,0
20250221,202300,68681650,7480,7480,7480,7480,0
20250221,202200,68681650,7480,7480,7480,7480,0
20250221,202100,68681650,7480,7480,7480,7480,0
20250221,202000,68681650,7480,7480,7480,7480,0
20250221,201900,68681650,7480,7480,7480,7480,0
20250221,201800,68681650,7480,7480,7480,7480,0
20250221,201700,68681650,7480,7480,7480,7480,0
20250221,201600,68681650,7480,7480,7480,7480,0
20250221,201500,68681650,7480,7480,7480,7480,0
20250221,201400,68681650,7480,7480,7480,7480,0
20250221,201300,68681650,7480,7480,7480,7480,0
20250221,201200,68681650,7480,7480,7480,7480,0
20250221,201100,68681650,7480,7480,7480,7480,0
20250221,201000,68681650,7480,7480,7480,7480,0
20250221,200900,68681650,7480,7480,7480,7480,0
20250221,200800,68681650,7480,7480,7480,7480,0
20250221,200700,68681650,7480,7480,7480,7480,0
20250221,200600,68681650,7480,7480,7480,7480,643
20250221,200500,68681650,7480,7480,7480,7480,0
20250221,200400,68681650,7480,7480,7480,7480,0
20250221,200300,68681650,7480,7480,7480,7480,0
20250221,200200,68681650,7480,7480,7480,7480,0
20250221,200100,68681650,7480,7480,7480,7480,0
20250221,200000,68681650,7480,7480,7480,7480,0
20250221,195900,68681650,7480,7480,7480,7480,0
20250221,195800,68681650,7480,7480,7480,7480,0
20250221,195700,68681650,7480,7480,7480,7480,0
20250221,195600,68681650,7480,7480,7480,7480,0
20250221,195500,68681650,7480,7480,7480,7480,0
20250221,195400,68681650,7480,7480,7480,7480,0
20250221,195300,68681650,7480,7480,7480,7480,0
20250221,195200,68681650,7480,7480,7480,7480,0
20250221,195100,68681650,7480,7480,7480,7480,0
20250221,195000,68681650,7480,7480,7480,7480,0
20250221,194900,68681650,7480,7480,7480,7480,0
20250221,194800,68681650,7480,7480,7480,7480,0
20250221,194700,68681650,7480,7480,7480,7480,0
20250221,194600,68681650,7480,7480,7480,7480,0
20250221,194500,68681650,7480,7480,7480,7480,0
20250221,194400,68681650,7480,7480,7480,7480,0
20250221,194300,68681650,7480,7480,7480,7480,0
20250221,194200,68681650,7480,7480,7480,7480,0
20250221,194100,68681650,7480,7480,7480,7480,0
20250221,194000,68681650,7480,7480,7480,7480,0
20250221,193900,68681650,7480,7480,7480,7480,0
20250221,193800,68681650,7480,7480,7480,7480,0
20250221,193700,68681650,7480,7480,7480,7480,0
20250221,193600,68681650,7480,7480,7480,7480,643
20250221,193500,68681650,7480,7480,7480,7480,0
20250221,193400,68681650,7480,7480,7480,7480,0
20250221,193300,68681650,7480,7480,7480,7480,0
20250221,193200,68681650,7480,7480,7480,7480,0
20250221,193100,68681650,7480,7480,7480,7480,0
20250221,193000,68681650,7480,7480,7480,7480,0
20250221,192900,68681650,7480,7480,7480,7480,0
20250221,192800,68681650,7480,7480,7480,7480,0
20250221,192700,68681650,7480,7480,7480,7480,0
20250221,192600,68681650,7480,7480,7480,7480,0
20250221,192500,68681650,7480,7480,7480,7480,0
20250221,192400,68681650,7480,7480,7480,7480,0
20250221,192300,68681650,7480,7480,7480,7480,0
20250221,192200,68681650,7480,7480,7480,7480,0
20250221,192100,68681650,7480,7480,7480,7480,0
20250221,192000,68681650,7480,7480,7480,7480,0
20250221,191900,68681650,7480,7480,7480,7480,0
20250221,191800,68681650,7480,7480,7480,7480,0
20250221,191700,68681650,7480,7480,7480,7480,0
20250221,191600,68681650,7480,7480,7480,7480,0
20250221,191500,68681650,7480,7480,7480,7480,0
20250221,191400,68681650,7480,7480,7480,7480,0
20250221,191300,68681650,7480,7480,7480,7480,0
20250221,191200,68681650,7480,7480,7480,7480,0
20250221,191100,68681650,7480,7480,7480,7480,0
20250221,191000,68681650,7480,7480,7480,7480,0
20250221,190900,68681650,7480,7480,7480,7480,0
20250221,190800,68681650,7480,7480,7480,7480,0
20250221,190700,68681650,7480,7480,7480,7480,0
20250221,190600,68681650,7480,7480,7480,7480,643
20250221,190500,68681650,7480,7480,7480,7480,0
20250221,190400,68681650,7480,7480,7480,7480,0
20250221,190300,68681650,7480,7480,7480,7480,0
20250221,190200,68681650,7480,7480,7480,7480,0
20250221,190100,68681650,7480,7480,7480,7480,0
20250221,190000,68681650,7480,7480,7480,7480,0
20250221,185900,68681650,7480,7480,7480,7480,0
20250221,185800,68681650,7480,7480,7480,7480,0
20250221,185700,68681650,7480,7480,7480,7480,0
20250221,185600,68681650,7480,7480,7480,7480,0
20250221,185500,68681650,7480,7480,7480,7480,0
20250221,185400,68681650,7480,7480,7480,7480,0
20250221,185300,68681650,7480,7480,7480,7480,0
20250221,185200,68681650,7480,7480,7480,7480,0
20250221,185100,68681650,7480,7480,7480,7480,0
20250221,185000,68681650,7480,7480,7480,7480,0
20250221,184900,68681650,7480,7480,7480,7480,0
20250221,184800,68681650,7480,7480,7480,7480,0
20250221,184700,68681650,7480,7480,7480,7480,0
20250221,184600,68681650,7480,7480,7480,7480,0
20250221,184500,68681650,7480,7480,7480,7480,0
20250221,184400,68681650,7480,7480,7480,7480,0
20250221,184300,68681650,7480,7480,7480,7480,0
20250221,184200,68681650,7480,7480,7480,7480,0
20250221,184100,68681650,7480,7480,7480,7480,0
20250221,184000,68681650,7480,7480,7480,7480,0
20250221,183900,68681650,7480,7480,7480,7480,0
20250221,183800,68681650,7480,7480,7480,7480,0
20250221,183700,68681650,7480,7480,7480,7480,0
20250221,183600,68681650,7480,7480,7480,7480,643
20250221,183500,68681650,7480,7480,7480,7480,0
20250221,183400,68681650,7480,7480,7480,7480,0
20250221,183300,68681650,7480,7480,7480,7480,0
20250221,183200,68681650,7480,7480,7480,7480,0
20250221,183100,68681650,7480,7480,7480,7480,0
20250221,183000,68681650,7480,7480,7480,7480,0
20250221,182900,68681650,7480,7480,7480,7480,0
20250221,182800,68681650,7480,7480,7480,7480,0
20250221,182700,68681650,7480,7480,7480,7480,0
20250221,182600,68681650,7480,7480,7480,7480,0
20250221,182500,68681650,7480,7480,7480,7480,0
20250221,182400,68681650,7480,7480,7480,7480,0
20250221,182300,68681650,7480,7480,7480,7480,0
20250221,182200,68681650,7480,7480,7480,7480,0
20250221,182100,68681650,7480,7480,7480,7480,0
20250221,182000,68681650,7480,7480,7480,7480,0
20250221,181900,68681650,7480,7480,7480,7480,0
20250221,181800,68681650,7480,7480,7480,7480,0
20250221,181700,68681650,7480,7480,7480,7480,0
20250221,181600,68681650,7480,7480,7480,7480,0
20250221,181500,68681650,7480,7480,7480,7480,0
20250221,181400,68681650,7480,7480,7480,7480,0
20250221,181300,68681650,7480,7480,7480,7480,0
20250221,181200,68681650,7480,7480,7480,7480,0
20250221,181100,68681650,7480,7480,7480,7480,0
20250221,181000,68681650,7480,7480,7480,7480,0
20250221,180900,68681650,7480,7480,7480,7480,0
20250221,180800,68681650,7480,7480,7480,7480,0
20250221,180700,68681650,7480,7480,7480,7480,0
20250221,180600,68681650,7480,7480,7480,7480,643
20250221,180500,68681650,7480,7480,7480,7480,0
20250221,180400,68681650,7480,7480,7480,7480,0
20250221,180300,68681650,7480,7480,7480,7480,0
20250221,180200,68681650,7480,7480,7480,7480,0
20250221,180100,68681650,7480,7480,7480,7480,0
20250221,180000,68681650,7480,7480,7480,7480,0
20250221,175900,68681650,7480,7480,7480,7480,0
20250221,175800,68681650,7480,7480,7480,7480,0
20250221,175700,68681650,7480,7480,7480,7480,0
20250221,175600,68681650,7480,7480,7480,7480,0
20250221,175500,68681650,7480,7480,7480,7480,0
20250221,175400,68681650,7480,7480,7480,7480,0
20250221,175300,68681650,7480,7480,7480,7480,0
20250221,175200,68681650,7480,7480,7480,7480,0
20250221,175100,68681650,7480,7480,7480,7480,0
20250221,175000,68681650,7480,7480,7480,7480,0
20250221,174900,68681650,7480,7480,7480,7480,0
20250221,174800,68681650,7480,7480,7480,7480,0
20250221,174700,68681650,7480,7480,7480,7480,0
20250221,174600,68681650,7480,7480,7480,7480,0
20250221,174500,68681650,7480,7480,7480,7480,0
20250221,174400,68681650,7480,7480,7480,7480,0
20250221,174300,68681650,7480,7480,7480,7480,0
20250221,174200,68681650,7480,7480,7480,7480,0
20250221,174100,68681650,7480,7480,7480,7480,0
20250221,174000,68681650,7480,7480,7480,7480,0
20250221,173900,68681650,7480,7480,7480,7480,0
20250221,173800,68681650,7480,7480,7480,7480,0
20250221,173700,68681650,7480,7480,7480,7480,0
20250221,173600,68681650,7480,7480,7480,7480,643
20250221,173500,68681650,7480,7480,7480,7480,0
20250221,173400,68681650,7480,7480,7480,7480,0
20250221,173300,68681650,7480,7480,7480,7480,0
20250221,173200,68681650,7480,7480,7480,7480,0
20250221,173100,68681650,7480,7480,7480,7480,0
20250221,173000,68681650,7480,7480,7480,7480,0
20250221,172900,68681650,7480,7480,7480,7480,0
20250221,172800,68681650,7480,7480,7480,7480,0
20250221,172700,68681650,7480,7480,7480,7480,0
20250221,172600,68681650,7480,7480,7480,7480,0
20250221,172500,68681650,7480,7480,7480,7480,0
20250221,172400,68681650,7480,7480,7480,7480,0
20250221,172300,68681650,7480,7480,7480,7480,0
20250221,172200,68681650,7480,7480,7480,7480,0
20250221,172100,68681650,7480,7480,7480,7480,0
20250221,172000,68681650,7480,7480,7480,7480,0
20250221,171900,68681650,7480,7480,7480,7480,0
20250221,171800,68681650,7480,7480,7480,7480,0
20250221,171700,68681650,7480,7480,7480,7480,0
20250221,171600,68681650,7480,7480,7480,7480,0
20250221,171500,68681650,7480,7480,7480,7480,0
20250221,171400,68681650,7480,7480,7480,7480,0
20250221,171300,68681650,7480,7480,7480,7480,0
20250221,171200,68681650,7480,7480,7480,7480,0
20250221,171100,68681650,7480,7480,7480,7480,0
20250221,171000,68681650,7480,7480,7480,7480,0
20250221,170900,68681650,7480,7480,7480,7480,0
20250221,170800,68681650,7480,7480,7480,7480,0
20250221,170700,68681650,7480,7480,7480,7480,0
20250221,170600,68681650,7480,7480,7480,7480,643
20250221,170500,68681650,7480,7480,7480,7480,0
20250221,170400,68681650,7480,7480,7480,7480,0
20250221,170300,68681650,7480,7480,7480,7480,0
20250221,170200,68681650,7480,7480,7480,7480,0
20250221,170100,68681650,7480,7480,7480,7480,0
20250221,170000,68681650,7480,7480,7480,7480,0
20250221,165900,68681650,7480,7480,7480,7480,0
20250221,165800,68681650,7480,7480,7480,7480,0
20250221,165700,68681650,7480,7480,7480,7480,0
20250221,165600,68681650,7480,7480,7480,7480,0
20250221,165500,68681650,7480,7480,7480,7480,0
20250221,165400,68681650,7480,7480,7480,7480,0
20250221,165300,68681650,7480,7480,7480,7480,0
20250221,165200,68681650,7480,7480,7480,7480,0
20250221,165100,68681650,7480,7480,7480,7480,0
20250221,165000,68681650,7480,7480,7480,7480,0
20250221,164900,68681650,7480,7480,7480,7480,0
20250221,164800,68681650,7480,7480,7480,7480,0
20250221,164700,68681650,7480,7480,7480,7480,0
20250221,164600,68681650,7480,7480,7480,7480,0
20250221,164500,68681650,7480,7480,7480,7480,0
20250221,164400,68681650,7480,7480,7480,7480,0
20250221,164300,68681650,7480,7480,7480,7480,0
20250221,164200,68681650,7480,7480,7480,7480,0
20250221,164100,68681650,7480,7480,7480,7480,0
20250221,164000,68681650,7480,7480,7480,7480,0
20250221,163900,68681650,7480,7480,7480,7480,0
20250221,163800,68681650,7480,7480,7480,7480,0
20250221,163700,68681650,7480,7480,7480,7480,0
20250221,163600,68681650,7480,7480,7480,7480,643
20250221,163500,68681650,7480,7480,7480,7480,0
20250221,163400,68681650,7480,7480,7480,7480,0
20250221,163300,68681650,7480,7480,7480,7480,0
20250221,163200,68681650,7480,7480,7480,7480,0
20250221,163100,68681650,7480,7480,7480,7480,0
20250221,163000,68681650,7480,7480,7480,7480,0
20250221,162900,68681650,7480,7480,7480,7480,0
20250221,162800,68681650,7480,7480,7480,7480,0
20250221,162700,68681650,7480,7480,7480,7480,0
20250221,162600,68681650,7480,7480,7480,7480,0
20250221,162500,68681650,7480,7480,7480,7480,0
20250221,162400,68681650,7480,7480,7480,7480,0
20250221,162300,68681650,7480,7480,7480,7480,0
20250221,162200,68681650,7480,7480,7480,7480,0
20250221,162100,68681650,7480,7480,7480,7480,0
20250221,162000,68681650,7480,7480,7480,7480,0
20250221,161900,68681650,7480,7480,7480,7480,0
20250221,161800,68681650,7480,7480,7480,7480,0
20250221,161700,68681650,7480,7480,7480,7480,0
20250221,161600,68681650,7480,7480,7480,7480,0
20250221,161500,68681650,7480,7480,7480,7480,0
20250221,161400,68681650,7480,7480,7480,7480,0
20250221,161300,68681650,7480,7480,7480,7480,0
20250221,161200,68681650,7480,7480,7480,7480,0
20250221,161100,68681650,7480,7480,7480,7480,0
20250221,161000,68681650,7480,7480,7480,7480,0
20250221,160900,68681650,7480,7480,7480,7480,0
20250221,160800,68681650,7480,7480,7480,7480,0
20250221,160700,68681650,7480,7480,7480,7480,0
20250221,160600,68681650,7480,7480,7480,7480,643
20250221,160500,68681650,7480,7480,7480,7480,0
20250221,160400,68681650,7480,7480,7480,7480,0
20250221,160300,68681650,7480,7480,7480,7480,0
20250221,160200,68681650,7480,7480,7480,7480,0
20250221,160100,68681650,7480,7480,7480,7480,0
20250221,160000,68681650,7480,7480,7480,7480,0
20250221,155900,68681650,7480,7480,7480,7480,0
20250221,155800,68681650,7480,7480,7480,7480,0
20250221,155700,68681650,7480,7480,7480,7480,0
20250221,155600,68681650,7480,7480,7480,7480,0
20250221,155500,68681650,7480,7480,7480,7480,0
20250221,155400,68681650,7480,7480,7480,7480,0
20250221,155300,68681650,7480,7480,7480,7480,0
20250221,155200,68681650,7480,7480,7480,7480,0
20250221,155100,68681650,7480,7480,7480,7480,0
20250221,155000,68681650,7480,7480,7480,7480,0
20250221,154900,68681650,7480,7480,7480,7480,0
20250221,154800,68681650,7480,7480,7480,7480,0
20250221,154700,68681650,7480,7480,7480,7480,0
20250221,154600,68681650,7480,7480,7480,7480,0
20250221,154500,68681650,7480,7480,7480,7480,0
20250221,154400,68681650,7480,7480,7480,7480,0
20250221,154300,68681650,7480,7480,7480,7480,0
20250221,154200,68681650,7480,7480,7480,7480,0
20250221,154100,68681650,7480,7480,7480,7480,0
20250221,154000,68681650,7480,7480,7480,7480,0
20250221,153900,68681650,7480,7480,7480,7480,0
20250221,153800,68681650,7480,7480,7480,7480,0
20250221,153700,68681650,7480,7480,7480,7480,0
20250221,153600,68681650,7480,7480,7480,7480,643
20250221,153500,68681650,7480,7480,7480,7480,0
20250221,153400,68681650,7480,7480,7480,7480,0
20250221,153300,68681650,7480,7480,7480,7480,0
20250221,153200,68681650,7480,7480,7480,7480,0
20250221,153100,68681650,7480,7480,7480,7480,0
20250221,153000,68681650,7480,7480,7480,7480,643
20250221,152900,63872010,7490,7490,7490,7490,0
20250221,152800,63872010,7490,7490,7490,7490,0
20250221,152700,63872010,7490,7490,7490,7490,0
20250221,152600,63872010,7490,7490,7490,7490,0
20250221,152500,63872010,7490,7490,7490,7490,0
20250221,152400,63872010,7490,7490,7490,7490,0
20250221,152300,63872010,7490,7490,7490,7490,0
20250221,152200,63872010,7490,7490,7490,7490,0
20250221,152100,63872010,7490,7490,7490,7490,0
20250221,152000,63872010,7490,7490,7490,7490,0
20250221,151900,63872010,7490,7490,7490,7490,0
20250221,151800,63872010,7490,7490,7490,7490,2
20250221,151700,63857030,7480,7480,7480,7480,0
20250221,151600,63857030,7480,7480,7480,7480,6
20250221,151500,63812150,7500,7500,7500,7500,0
20250221,151400,63812150,7500,7500,7500,7500,0
20250221,151300,63812150,7500,7500,7500,7500,0
20250221,151200,63812150,7500,7500,7500,7500,0
20250221,151100,63812150,7500,7500,7500,7500,0
20250221,151000,63812150,7500,7500,7500,7500,0
20250221,150900,63812150,7500,7500,7500,7500,0
20250221,150800,63812150,7500,7500,7500,7500,0
20250221,150700,63812150,7500,7500,7500,7500,0
20250221,150600,63812150,7500,7500,7500,7500,0
20250221,150500,63812150,7500,7500,7500,7500,10
20250221,150400,63737150,7500,7500,7500,7500,0
20250221,150300,63737150,7500,7500,7500,7500,1
20250221,150200,63729650,7500,7500,7500,7500,0
20250221,150100,63729650,7500,7500,7500,7500,0
20250221,150000,63729650,7500,7500,7500,7500,0
20250221,145900,63729650,7500,7500,7500,7500,10
20250221,145800,63654650,7510,7510,7510,7510,0
20250221,145700,63654650,7510,7510,7510,7510,0
20250221,145600,63654650,7510,7510,7510,7510,0
20250221,145500,63654650,7510,7500,7510,7500,65
20250221,145400,63167140,7470,7470,7470,7470,159
20250221,145300,61979410,7500,7500,7500,7500,0
20250221,145200,61979410,7500,7480,7500,7480,172
20250221,145100,60689800,7480,7480,7480,7480,201
20250221,145000,59186320,7500,7500,7500,7500,0
20250221,144900,59186320,7500,7490,7500,7490,2
20250221,144800,59171330,7490,7490,7490,7490,0
20250221,144700,59171330,7490,7490,7490,7490,71
20250221,144600,58639540,7500,7500,7500,7500,0
20250221,144500,58639540,7500,7500,7500,7500,0
20250221,144400,58639540,7500,7500,7500,7500,0
20250221,144300,58639540,7500,7500,7500,7500,0
20250221,144200,58639540,7500,7500,7500,7500,0
20250221,144100,58639540,7500,7500,7500,7500,0
20250221,144000,58639540,7500,7500,7500,7500,0
20250221,143900,58639540,7500,7500,7500,7500,0
20250221,143800,58639540,7500,7500,7500,7500,0
20250221,143700,58639540,7500,7500,7500,7500,404
20250221,143600,55609540,7500,7500,7500,7500,0
20250221,143500,55609540,7500,7500,7500,7500,0
20250221,143400,55609540,7500,7500,7500,7500,0
20250221,143300,55609540,7500,7500,7500,7500,0
20250221,143200,55609540,7500,7500,7500,7500,0
20250221,143100,55609540,7500,7500,7500,7500,0
20250221,143000,55609540,7500,7500,7500,7500,0
20250221,142900,55609540,7500,7500,7500,7500,0
20250221,142800,55609540,7500,7500,7500,7500,0
20250221,142700,55609540,7500,7500,7500,7500,0
20250221,142600,55609540,7500,7500,7500,7500,0
20250221,142500,55609540,7500,7500,7500,7500,0
20250221,142400,55609540,7500,7500,7500,7500,0
20250221,142300,55609540,7500,7500,7500,7500,0
20250221,142200,55609540,7500,7500,7500,7500,0
20250221,142100,55609540,7500,7500,7500,7500,0
20250221,142000,55609540,7500,7500,7500,7500,0
20250221,141900,55609540,7500,7500,7500,7500,0
20250221,141800,55609540,7500,7500,7500,7500,0
20250221,141700,55609540,7500,7500,7500,7500,0
20250221,141600,55609540,7500,7490,7500,7490,3
20250221,141500,55587060,7510,7510,7510,7510,0
20250221,141400,55587060,7510,7510,7510,7510,0
20250221,141300,55587060,7510,7510,7510,7510,0
20250221,141200,55587060,7510,7510,7510,7510,0
20250221,141100,55587060,7510,7510,7510,7510,0
20250221,141000,55587060,7510,7510,7510,7510,0
20250221,140900,55587060,7510,7510,7510,7510,0
20250221,140800,55587060,7510,7480,7510,7480,154
20250221,140700,54434730,7480,7480,7480,7480,99
20250221,140600,53694210,7480,7480,7480,7480,0
20250221,140500,53694210,7480,7480,7480,7480,0
20250221,140400,53694210,7480,7470,7480,7470,2
20250221,140300,53679260,7460,7480,7480,7460,5
20250221,140200,53641890,7470,7470,7470,7470,1
20250221,140100,53634420,7490,7490,7490,7490,0
20250221,140000,53634420,7490,7490,7490,7490,0
20250221,135900,53634420,7490,7490,7490,7490,1
20250221,135800,53626930,7460,7490,7490,7460,2500
20250221,135700,34955810,7500,7500,7500,7500,0
20250221,135600,34955810,7500,7500,7500,7490,6
20250221,135500,34910820,7510,7510,7510,7510,0
20250221,135400,34910820,7510,7510,7510,7510,1
20250221,135300,34903310,7510,7510,7510,7510,0
20250221,135200,34903310,7510,7510,7510,7510,0
20250221,135100,34903310,7510,7510,7510,7510,0
20250221,135000,34903310,7510,7510,7510,7510,0
20250221,134900,34903310,7510,7510,7510,7510,0
20250221,134800,34903310,7510,7510,7510,7510,0
20250221,134700,34903310,7510,7510,7510,7510,0
20250221,134600,34903310,7510,7510,7510,7510,7
20250221,134500,34850740,7510,7510,7510,7510,0
20250221,134400,34850740,7510,7510,7510,7510,0
20250221,134300,34850740,7510,7510,7510,7510,0
20250221,134200,34850740,7510,7510,7510,7510,0
20250221,134100,34850740,7510,7510,7510,7510,0
20250221,134000,34850740,7510,7510,7510,7510,0
20250221,133900,34850740,7510,7510,7510,7510,0
20250221,133800,34850740,7510,7510,7510,7510,0
20250221,133700,34850740,7510,7510,7510,7510,0
20250221,133600,34850740,7510,7510,7510,7510,0
20250221,133500,34850740,7510,7510,7510,7510,0
20250221,133400,34850740,7510,7510,7510,7510,0
20250221,133300,34850740,7510,7510,7510,7510,0
20250221,133200,34850740,7510,7510,7510,7510,0
20250221,133100,34850740,7510,7510,7510,7510,0
20250221,133000,34850740,7510,7510,7510,7510,0
20250221,132900,34850740,7510,7510,7510,7510,0
20250221,132800,34850740,7510,7510,7510,7510,0
20250221,132700,34850740,7510,7510,7510,7510,0
20250221,132600,34850740,7510,7510,7510,7510,0
20250221,132500,34850740,7510,7510,7510,7510,0
20250221,132400,34850740,7510,7510,7510,7510,0
20250221,132300,34850740,7510,7510,7510,7510,0
20250221,132200,34850740,7510,7510,7510,7510,0
20250221,132100,34850740,7510,7510,7510,7510,0
20250221,132000,34850740,7510,7510,7510,7510,0
20250221,131900,34850740,7510,7510,7510,7510,0
20250221,131800,34850740,7510,7510,7510,7510,0
20250221,131700,34850740,7510,7510,7510,7510,0
20250221,131600,34850740,7510,7510,7510,7510,0
20250221,131500,34850740,7510,7510,7510,7510,0
20250221,131400,34850740,7510,7510,7510,7510,0
20250221,131300,34850740,7510,7510,7510,7510,0
20250221,131200,34850740,7510,7510,7510,7510,150
20250221,131100,33724240,7510,7510,7510,7510,0
20250221,131000,33724240,7510,7510,7510,7510,0
20250221,130900,33724240,7510,7510,7510,7510,0
20250221,130800,33724240,7510,7510,7510,7510,0
20250221,130700,33724240,7510,7500,7510,7500,3
20250221,130600,33701730,7500,7500,7500,7500,50
20250221,130500,33326730,7510,7510,7510,7510,0
20250221,130400,33326730,7510,7510,7510,7510,0
20250221,130300,33326730,7510,7510,7510,7510,0
20250221,130200,33326730,7510,7510,7510,7510,0
20250221,130100,33326730,7510,7510,7510,7510,0
20250221,130000,33326730,7510,7510,7510,7510,0
20250221,125900,33326730,7510,7510,7510,7510,0
20250221,125800,33326730,7510,7510,7510,7510,0
20250221,125700,33326730,7510,7510,7510,7510,0
20250221,125600,33326730,7510,7510,7510,7510,0
20250221,125500,33326730,7510,7510,7510,7510,0
20250221,125400,33326730,7510,7510,7510,7510,0
20250221,125300,33326730,7510,7510,7510,7510,0
20250221,125200,33326730,7510,7510,7510,7510,0
20250221,125100,33326730,7510,7510,7510,7510,0
20250221,125000,33326730,7510,7510,7510,7510,0
20250221,124900,33326730,7510,7510,7510,7510,0
20250221,124800,33326730,7510,7510,7510,7510,0
20250221,124700,33326730,7510,7510,7510,7510,0
20250221,124600,33326730,7510,7510,7510,7510,0
20250221,124500,33326730,7510,7510,7510,7510,0
20250221,124400,33326730,7510,7510,7510,7510,1
20250221,124300,33319220,7480,7480,7480,7480,0
20250221,124200,33319220,7480,7490,7490,7480,421
20250221,124100,30169470,7490,7490,7490,7490,0
20250221,124000,30169470,7490,7490,7490,7490,0
20250221,123900,30169470,7490,7490,7490,7490,0
20250221,123800,30169470,7490,7490,7490,7490,260
20250221,123700,28222070,7500,7500,7500,7500,0
20250221,123600,28222070,7500,7500,7500,7500,0
20250221,123500,28222070,7500,7500,7500,7500,0
20250221,123400,28222070,7500,7510,7510,7500,313
20250221,123300,25874330,7520,7520,7520,7520,0
20250221,123200,25874330,7520,7520,7520,7520,0
20250221,123100,25874330,7520,7520,7520,7520,0
20250221,123000,25874330,7520,7520,7520,7520,0
20250221,122900,25874330,7520,7520,7520,7520,0
20250221,122800,25874330,7520,7520,7520,7520,0
20250221,122700,25874330,7520,7520,7520,7520,0
20250221,122600,25874330,7520,7520,7520,7520,0
20250221,122500,25874330,7520,7520,7520,7520,0
20250221,122400,25874330,7520,7520,7520,7520,0
20250221,122300,25874330,7520,7520,7520,7520,0
20250221,122200,25874330,7520,7520,7520,7520,0
20250221,122100,25874330,7520,7520,7520,7520,0
20250221,122000,25874330,7520,7520,7520,7520,0
20250221,121900,25874330,7520,7520,7520,7520,0
20250221,121800,25874330,7520,7520,7520,7520,0
20250221,121700,25874330,7520,7520,7520,7520,0
20250221,121600,25874330,7520,7520,7520,7520,0
20250221,121500,25874330,7520,7520,7520,7520,0
20250221,121400,25874330,7520,7520,7520,7520,0
20250221,121300,25874330,7520,7520,7520,7520,0
20250221,121200,25874330,7520,7520,7520,7520,134
20250221,121100,24866650,7520,7520,7520,7520,0
20250221,121000,24866650,7520,7520,7520,7520,0
20250221,120900,24866650,7520,7520,7520,7520,0
20250221,120800,24866650,7520,7520,7520,7520,0
20250221,120700,24866650,7520,7520,7520,7520,0
20250221,120600,24866650,7520,7520,7520,7520,0
20250221,120500,24866650,7520,7520,7520,7520,0
20250221,120400,24866650,7520,7520,7520,7520,0
20250221,120300,24866650,7520,7520,7520,7520,0
20250221,120200,24866650,7520,7520,7520,7520,0
20250221,120100,24866650,7520,7510,7520,7510,617
20250221,120000,20227370,7510,7510,7510,7510,0
20250221,115900,20227370,7510,7510,7510,7510,5
20250221,115800,20189820,7510,7510,7510,7510,0
20250221,115700,20189820,7510,7510,7510,7510,0
20250221,115600,20189820,7510,7510,7510,7510,30
20250221,115500,19964520,7510,7510,7510,7510,0
20250221,115400,19964520,7510,7510,7510,7510,0
20250221,115300,19964520,7510,7510,7510,7510,0
20250221,115200,19964520,7510,7510,7510,7510,0
20250221,115100,19964520,7510,7510,7510,7510,0
20250221,115000,19964520,7510,7510,7510,7510,0
20250221,114900,19964520,7510,7510,7510,7510,0
20250221,114800,19964520,7510,7510,7510,7510,0
20250221,114700,19964520,7510,7510,7510,7510,0
20250221,114600,19964520,7510,7510,7510,7510,0
20250221,114500,19964520,7510,7510,7510,7510,0
20250221,114400,19964520,7510,7510,7510,7510,0
20250221,114300,19964520,7510,7510,7510,7510,0
20250221,114200,19964520,7510,7510,7510,7510,0
20250221,114100,19964520,7510,7510,7510,7510,0
20250221,114000,19964520,7510,7510,7510,7510,0
20250221,113900,19964520,7510,7510,7510,7510,0
20250221,113800,19964520,7510,7510,7510,7510,0
20250221,113700,19964520,7510,7510,7510,7510,0
20250221,113600,19964520,7510,7510,7510,7510,0
20250221,113500,19964520,7510,7510,7510,7510,0
20250221,113400,19964520,7510,7510,7510,7510,0
20250221,113300,19964520,7510,7510,7510,7510,0
20250221,113200,19964520,7510,7510,7510,7510,0
20250221,113100,19964520,7510,7510,7510,7510,0
20250221,113000,19964520,7510,7510,7510,7510,0
20250221,112900,19964520,7510,7510,7510,7510,0
20250221,112800,19964520,7510,7510,7510,7510,0
20250221,112700,19964520,7510,7510,7510,7510,0
20250221,112600,19964520,7510,7510,7510,7510,0
20250221,112500,19964520,7510,7510,7510,7510,0
20250221,112400,19964520,7510,7510,7510,7510,0
20250221,112300,19964520,7510,7510,7510,7510,0
20250221,112200,19964520,7510,7510,7510,7510,3
20250221,112100,19941990,7510,7510,7510,7510,0
20250221,112000,19941990,7510,7510,7510,7510,0
20250221,111900,19941990,7510,7510,7510,7510,0
20250221,111800,19941990,7510,7510,7510,7510,0
20250221,111700,19941990,7510,7510,7510,7510,0
20250221,111600,19941990,7510,7510,7510,7510,0
20250221,111500,19941990,7510,7510,7510,7510,0
20250221,111400,19941990,7510,7510,7510,7510,0
20250221,111300,19941990,7510,7510,7510,7510,0
20250221,111200,19941990,7510,7510,7510,7510,0
20250221,111100,19941990,7510,7510,7510,7510,0
20250221,111000,19941990,7510,7510,7510,7510,0
20250221,110900,19941990,7510,7510,7510,7510,0
20250221,110800,19941990,7510,7510,7510,7510,0
20250221,110700,19941990,7510,7510,7510,7510,0
20250221,110600,19941990,7510,7510,7510,7510,0
20250221,110500,19941990,7510,7510,7510,7510,1
20250221,110400,19934480,7510,7510,7510,7510,6
20250221,110300,19889420,7510,7510,7510,7510,2
20250221,110200,19874400,7510,7510,7510,7510,0
20250221,110100,19874400,7510,7510,7510,7510,0
20250221,110000,19874400,7510,7510,7510,7510,0
20250221,105900,19874400,7510,7510,7510,7510,0
20250221,105800,19874400,7510,7510,7510,7510,0
20250221,105700,19874400,7510,7510,7510,7510,0
20250221,105600,19874400,7510,7510,7510,7510,2
20250221,105500,19859380,7500,7500,7500,7500,2
20250221,105400,19844380,7500,7500,7500,7500,4
20250221,105300,19814380,7510,7510,7510,7510,0
20250221,105200,19814380,7510,7510,7510,7510,0
20250221,105100,19814380,7510,7510,7510,7510,0
20250221,105000,19814380,7510,7510,7510,7510,0
20250221,104900,19814380,7510,7510,7510,7510,0
20250221,104800,19814380,7510,7510,7510,7510,0
20250221,104700,19814380,7510,7510,7510,7510,0
20250221,104600,19814380,7510,7510,7510,7510,0
20250221,104500,19814380,7510,7510,7510,7510,0
20250221,104400,19814380,7510,7510,7510,7510,0
20250221,104300,19814380,7510,7510,7510,7510,2
20250221,104200,19799360,7500,7500,7500,7500,0
20250221,104100,19799360,7500,7500,7500,7500,0
20250221,104000,19799360,7500,7500,7500,7500,0
20250221,103900,19799360,7500,7500,7500,7500,177
20250221,103800,18471860,7500,7500,7500,7500,0
20250221,103700,18471860,7500,7500,7500,7500,0
20250221,103600,18471860,7500,7500,7500,7500,0
20250221,103500,18471860,7500,7500,7500,7500,0
20250221,103400,18471860,7500,7500,7500,7500,0
20250221,103300,18471860,7500,7500,7500,7500,0
20250221,103200,18471860,7500,7500,7500,7500,0
20250221,103100,18471860,7500,7500,7500,7500,0
20250221,103000,18471860,7500,7500,7500,7500,274
20250221,102900,16416860,7500,7500,7500,7500,0
20250221,102800,16416860,7500,7500,7500,7500,0
20250221,102700,16416860,7500,7500,7500,7500,0
20250221,102600,16416860,7500,7500,7500,7500,0
20250221,102500,16416860,7500,7500,7500,7500,0
20250221,102400,16416860,7500,7490,7500,7490,72
20250221,102300,15877560,7480,7500,7500,7480,208
20250221,102200,14319740,7490,7490,7490,7490,50
20250221,102100,13945240,7500,7500,7500,7500,2
20250221,102000,13930240,7500,7500,7500,7500,0
20250221,101900,13930240,7500,7500,7500,7500,0
20250221,101800,13930240,7500,7500,7500,7500,0
20250221,101700,13930240,7500,7500,7500,7500,5
20250221,101600,13892740,7500,7500,7500,7500,0
20250221,101500,13892740,7500,7500,7500,7500,5
20250221,101400,13855240,7500,7500,7500,7500,2
20250221,101300,13840240,7490,7490,7490,7490,0
20250221,101200,13840240,7490,7490,7490,7490,0
20250221,101100,13840240,7490,7490,7490,7490,0
20250221,101000,13840240,7490,7490,7490,7490,0
20250221,100900,13840240,7490,7490,7490,7490,200
20250221,100800,12342240,7490,7500,7500,7490,85
20250221,100700,11705540,7500,7500,7500,7500,0
20250221,100600,11705540,7500,7500,7500,7490,6
20250221,100500,11660560,7500,7500,7500,7500,0
20250221,100400,11660560,7500,7500,7500,7500,0
20250221,100300,11660560,7500,7500,7500,7500,5
20250221,100200,11623060,7500,7500,7500,7500,0
20250221,100100,11623060,7500,7500,7500,7500,0
20250221,100000,11623060,7500,7500,7500,7500,0
20250221,095900,11623060,7500,7500,7500,7500,0
20250221,095800,11623060,7500,7500,7500,7500,1
20250221,095700,11615560,7490,7490,7490,7490,2
20250221,095600,11600580,7500,7500,7500,7500,0
20250221,095500,11600580,7500,7500,7500,7500,0
20250221,095400,11600580,7500,7500,7500,7500,0
20250221,095300,11600580,7500,7500,7500,7500,0
20250221,095200,11600580,7500,7500,7500,7500,0
20250221,095100,11600580,7500,7500,7500,7500,1
20250221,095000,11593080,7470,7490,7490,7470,250
20250221,094900,9723560,7510,7510,7510,7510,0
20250221,094800,9723560,7510,7510,7510,7510,1
20250221,094700,9716050,7510,7510,7510,7510,5
20250221,094600,9678500,7510,7510,7510,7510,3
20250221,094500,9655970,7510,7510,7510,7510,0
20250221,094400,9655970,7510,7510,7510,7510,0
20250221,094300,9655970,7510,7510,7510,7510,0
20250221,094200,9655970,7510,7510,7510,7510,0
20250221,094100,9655970,7510,7510,7510,7510,0
20250221,094000,9655970,7510,7510,7510,7500,3
20250221,093900,9633450,7490,7490,7490,7490,0
20250221,093800,9633450,7490,7490,7490,7490,0
20250221,093700,9633450,7490,7490,7490,7490,130
20250221,093600,8659750,7500,7500,7500,7500,0
20250221,093500,8659750,7500,7500,7500,7500,120
20250221,093400,7759750,7500,7500,7500,7500,0
20250221,093300,7759750,7500,7500,7500,7500,0
20250221,093200,7759750,7500,7500,7500,7500,0
20250221,093100,7759750,7500,7500,7500,7500,0
20250221,093000,7759750,7500,7500,7500,7500,0
20250221,092900,7759750,7500,7500,7500,7500,0
20250221,092800,7759750,7500,7490,7500,7490,4
20250221,092700,7729780,7490,7490,7490,7490,0
20250221,092600,7729780,7490,7490,7490,7490,23
20250221,092500,7557510,7490,7490,7490,7490,0
20250221,092400,7557510,7490,7490,7490,7490,1
20250221,092300,7550020,7490,7490,7490,7490,0
20250221,092200,7550020,7490,7490,7490,7490,0
20250221,092100,7550020,7490,7470,7500,7470,375
20250221,092000,4743280,7460,7450,7460,7450,3
20250221,091900,4720910,7450,7460,7460,7450,67
20250221,091800,4221100,7460,7470,7470,7460,400
20250221,091700,1235100,7470,7470,7470,7470,0
20250221,091600,1235100,7470,7470,7470,7470,0
20250221,091500,1235100,7470,7470,7470,7470,1
20250221,091400,1227630,7480,7480,7480,7480,0
20250221,091300,1227630,7480,7480,7480,7480,0
20250221,091200,1227630,7480,7480,7480,7480,18
20250221,091100,1092990,7480,7480,7480,7480,0
20250221,091000,1092990,7480,7480,7480,7480,0
20250221,090900,1092990,7480,7480,7480,7480,0
20250221,090800,1092990,7480,7480,7480,7480,0
20250221,090700,1092990,7480,7500,7500,7480,5
20250221,090600,1055550,7490,7490,7490,7490,0
20250221,090500,1055550,7490,7480,7490,7480,101
20250221,090400,300040,7470,7470,7470,7470,0
20250221,090300,300040,7470,7460,7470,7460,2
20250221,090200,285110,7480,7480,7480,7480,0
20250221,090100,285110,7480,7480,7480,7480,10
20250221,090000,210310,7490,7520,7530,7490,28