109070/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,201600,0,4100,4100,4100,4100,0
20250217,201500,0,4100,4100,4100,4100,0
20250217,201400,0,4100,4100,4100,4100,0
20250217,201300,0,4100,4100,4100,4100,0
20250217,201200,0,4100,4100,4100,4100,0
20250217,201100,0,4100,4100,4100,4100,0
20250217,201000,0,4100,4100,4100,4100,0
20250217,200900,0,4100,4100,4100,4100,0
20250217,200800,0,4100,4100,4100,4100,0
20250217,200700,0,4100,4100,4100,4100,0
20250217,200600,0,4100,4100,4100,4100,0
20250217,200500,0,4100,4100,4100,4100,0
20250217,200400,0,4100,4100,4100,4100,0
20250217,200300,0,4100,4100,4100,4100,0
20250217,200200,0,4100,4100,4100,4100,0
20250217,200100,0,4100,4100,4100,4100,0
20250217,200000,0,4100,4100,4100,4100,0
20250217,195900,0,4100,4100,4100,4100,0
20250217,195800,0,4100,4100,4100,4100,0
20250217,195700,0,4100,4100,4100,4100,0
20250217,195600,0,4100,4100,4100,4100,0
20250217,195500,0,4100,4100,4100,4100,0
20250217,195400,0,4100,4100,4100,4100,0
20250217,195300,0,4100,4100,4100,4100,0
20250217,195200,0,4100,4100,4100,4100,0
20250217,195100,0,4100,4100,4100,4100,0
20250217,195000,0,4100,4100,4100,4100,0
20250217,194900,0,4100,4100,4100,4100,0
20250217,194800,0,4100,4100,4100,4100,0
20250217,194700,0,4100,4100,4100,4100,0
20250217,194600,0,4100,4100,4100,4100,0
20250217,194500,0,4100,4100,4100,4100,0
20250217,194400,0,4100,4100,4100,4100,0
20250217,194300,0,4100,4100,4100,4100,0
20250217,194200,0,4100,4100,4100,4100,0
20250217,194100,0,4100,4100,4100,4100,0
20250217,194000,0,4100,4100,4100,4100,0
20250217,193900,0,4100,4100,4100,4100,0
20250217,193800,0,4100,4100,4100,4100,0
20250217,193700,0,4100,4100,4100,4100,0
20250217,193600,0,4100,4100,4100,4100,0
20250217,193500,0,4100,4100,4100,4100,0
20250217,193400,0,4100,4100,4100,4100,0
20250217,193300,0,4100,4100,4100,4100,0
20250217,193200,0,4100,4100,4100,4100,0
20250217,193100,0,4100,4100,4100,4100,0
20250217,193000,0,4100,4100,4100,4100,0
20250217,192900,0,4100,4100,4100,4100,0
20250217,192800,0,4100,4100,4100,4100,0
20250217,192700,0,4100,4100,4100,4100,0
20250217,192600,0,4100,4100,4100,4100,0
20250217,192500,0,4100,4100,4100,4100,0
20250217,192400,0,4100,4100,4100,4100,0
20250217,192300,0,4100,4100,4100,4100,0
20250217,192200,0,4100,4100,4100,4100,0
20250217,192100,0,4100,4100,4100,4100,0
20250217,192000,0,4100,4100,4100,4100,0
20250217,191900,0,4100,4100,4100,4100,0
20250217,191800,0,4100,4100,4100,4100,0
20250217,191700,0,4100,4100,4100,4100,0
20250217,191600,0,4100,4100,4100,4100,0
20250217,191500,0,4100,4100,4100,4100,0
20250217,191400,0,4100,4100,4100,4100,0
20250217,191300,0,4100,4100,4100,4100,0
20250217,191200,0,4100,4100,4100,4100,0
20250217,191100,0,4100,4100,4100,4100,0
20250217,191000,0,4100,4100,4100,4100,0
20250217,190900,0,4100,4100,4100,4100,0
20250217,190800,0,4100,4100,4100,4100,0
20250217,190700,0,4100,4100,4100,4100,0
20250217,190600,0,4100,4100,4100,4100,0
20250217,190500,0,4100,4100,4100,4100,0
20250217,190400,0,4100,4100,4100,4100,0
20250217,190300,0,4100,4100,4100,4100,0
20250217,190200,0,4100,4100,4100,4100,0
20250217,190100,0,4100,4100,4100,4100,0
20250217,190000,0,4100,4100,4100,4100,0
20250217,185900,0,4100,4100,4100,4100,0
20250217,185800,0,4100,4100,4100,4100,0
20250217,185700,0,4100,4100,4100,4100,0
20250217,185600,0,4100,4100,4100,4100,0
20250217,185500,0,4100,4100,4100,4100,0
20250217,185400,0,4100,4100,4100,4100,0
20250217,185300,0,4100,4100,4100,4100,0
20250217,185200,0,4100,4100,4100,4100,0
20250217,185100,0,4100,4100,4100,4100,0
20250217,185000,0,4100,4100,4100,4100,0
20250217,184900,0,4100,4100,4100,4100,0
20250217,184800,0,4100,4100,4100,4100,0
20250217,184700,0,4100,4100,4100,4100,0
20250217,184600,0,4100,4100,4100,4100,0
20250217,184500,0,4100,4100,4100,4100,0
20250217,184400,0,4100,4100,4100,4100,0
20250217,184300,0,4100,4100,4100,4100,0
20250217,184200,0,4100,4100,4100,4100,0
20250217,184100,0,4100,4100,4100,4100,0
20250217,184000,0,4100,4100,4100,4100,0
20250217,183900,0,4100,4100,4100,4100,0
20250217,183800,0,4100,4100,4100,4100,0
20250217,183700,0,4100,4100,4100,4100,0
20250217,183600,0,4100,4100,4100,4100,0
20250217,183500,0,4100,4100,4100,4100,0
20250217,183400,0,4100,4100,4100,4100,0
20250217,183300,0,4100,4100,4100,4100,0
20250217,183200,0,4100,4100,4100,4100,0
20250217,183100,0,4100,4100,4100,4100,0
20250217,183000,0,4100,4100,4100,4100,0
20250217,182900,0,4100,4100,4100,4100,0
20250217,182800,0,4100,4100,4100,4100,0
20250217,182700,0,4100,4100,4100,4100,0
20250217,182600,0,4100,4100,4100,4100,0
20250217,182500,0,4100,4100,4100,4100,0
20250217,182400,0,4100,4100,4100,4100,0
20250217,182300,0,4100,4100,4100,4100,0
20250217,182200,0,4100,4100,4100,4100,0
20250217,182100,0,4100,4100,4100,4100,0
20250217,182000,0,4100,4100,4100,4100,0
20250217,181900,0,4100,4100,4100,4100,0
20250217,181800,0,4100,4100,4100,4100,0
20250217,181700,0,4100,4100,4100,4100,0
20250217,181600,0,4100,4100,4100,4100,0
20250217,181500,0,4100,4100,4100,4100,0
20250217,181400,0,4100,4100,4100,4100,0
20250217,181300,0,4100,4100,4100,4100,0
20250217,181200,0,4100,4100,4100,4100,0
20250217,181100,0,4100,4100,4100,4100,0
20250217,181000,0,4100,4100,4100,4100,0
20250217,180900,0,4100,4100,4100,4100,0
20250217,180800,0,4100,4100,4100,4100,0
20250217,180700,0,4100,4100,4100,4100,0
20250217,180600,0,4100,4100,4100,4100,0
20250217,180500,0,4100,4100,4100,4100,0
20250217,180400,0,4100,4100,4100,4100,0
20250217,180300,0,4100,4100,4100,4100,0
20250217,180200,0,4100,4100,4100,4100,0
20250217,180100,0,4100,4100,4100,4100,0
20250217,180000,0,4100,4100,4100,4100,0
20250217,175900,0,4100,4100,4100,4100,0
20250217,175800,0,4100,4100,4100,4100,0
20250217,175700,0,4100,4100,4100,4100,0
20250217,175600,0,4100,4100,4100,4100,0
20250217,175500,0,4100,4100,4100,4100,0
20250217,175400,0,4100,4100,4100,4100,0
20250217,175300,0,4100,4100,4100,4100,0
20250217,175200,0,4100,4100,4100,4100,0
20250217,175100,0,4100,4100,4100,4100,0
20250217,175000,0,4100,4100,4100,4100,0
20250217,174900,0,4100,4100,4100,4100,0
20250217,174800,0,4100,4100,4100,4100,0
20250217,174700,0,4100,4100,4100,4100,0
20250217,174600,0,4100,4100,4100,4100,0
20250217,174500,0,4100,4100,4100,4100,0
20250217,174400,0,4100,4100,4100,4100,0
20250217,174300,0,4100,4100,4100,4100,0
20250217,174200,0,4100,4100,4100,4100,0
20250217,174100,0,4100,4100,4100,4100,0
20250217,174000,0,4100,4100,4100,4100,0
20250217,173900,0,4100,4100,4100,4100,0
20250217,173800,0,4100,4100,4100,4100,0
20250217,173700,0,4100,4100,4100,4100,0
20250217,173600,0,4100,4100,4100,4100,0
20250217,173500,0,4100,4100,4100,4100,0
20250217,173400,0,4100,4100,4100,4100,0
20250217,173300,0,4100,4100,4100,4100,0
20250217,173200,0,4100,4100,4100,4100,0
20250217,173100,0,4100,4100,4100,4100,0
20250217,173000,0,4100,4100,4100,4100,0
20250217,172900,0,4100,4100,4100,4100,0
20250217,172800,0,4100,4100,4100,4100,0
20250217,172700,0,4100,4100,4100,4100,0
20250217,172600,0,4100,4100,4100,4100,0
20250217,172500,0,4100,4100,4100,4100,0
20250217,172400,0,4100,4100,4100,4100,0
20250217,172300,0,4100,4100,4100,4100,0
20250217,172200,0,4100,4100,4100,4100,0
20250217,172100,0,4100,4100,4100,4100,0
20250217,172000,0,4100,4100,4100,4100,0
20250217,171900,0,4100,4100,4100,4100,0
20250217,171800,0,4100,4100,4100,4100,0
20250217,171700,0,4100,4100,4100,4100,0
20250217,171600,0,4100,4100,4100,4100,0
20250217,171500,0,4100,4100,4100,4100,0
20250217,171400,0,4100,4100,4100,4100,0
20250217,171300,0,4100,4100,4100,4100,0
20250217,171200,0,4100,4100,4100,4100,0
20250217,171100,0,4100,4100,4100,4100,0
20250217,171000,0,4100,4100,4100,4100,0
20250217,170900,0,4100,4100,4100,4100,0
20250217,170800,0,4100,4100,4100,4100,0
20250217,170700,0,4100,4100,4100,4100,0
20250217,170600,0,4100,4100,4100,4100,0
20250217,170500,0,4100,4100,4100,4100,0
20250217,170400,0,4100,4100,4100,4100,0
20250217,170300,0,4100,4100,4100,4100,0
20250217,170200,0,4100,4100,4100,4100,0
20250217,170100,0,4100,4100,4100,4100,0
20250217,170000,0,4100,4100,4100,4100,0
20250217,165900,0,4100,4100,4100,4100,0
20250217,165800,0,4100,4100,4100,4100,0
20250217,165700,0,4100,4100,4100,4100,0
20250217,165600,0,4100,4100,4100,4100,0
20250217,165500,0,4100,4100,4100,4100,0
20250217,165400,0,4100,4100,4100,4100,0
20250217,165300,0,4100,4100,4100,4100,0
20250217,165200,0,4100,4100,4100,4100,0
20250217,165100,0,4100,4100,4100,4100,0
20250217,165000,0,4100,4100,4100,4100,0
20250217,164900,0,4100,4100,4100,4100,0
20250217,164800,0,4100,4100,4100,4100,0
20250217,164700,0,4100,4100,4100,4100,0
20250217,164600,0,4100,4100,4100,4100,0
20250217,164500,0,4100,4100,4100,4100,0
20250217,164400,0,4100,4100,4100,4100,0
20250217,164300,0,4100,4100,4100,4100,0
20250217,164200,0,4100,4100,4100,4100,0
20250217,164100,0,4100,4100,4100,4100,0
20250217,164000,0,4100,4100,4100,4100,0
20250217,163900,0,4100,4100,4100,4100,0
20250217,163800,0,4100,4100,4100,4100,0
20250217,163700,0,4100,4100,4100,4100,0
20250217,163600,0,4100,4100,4100,4100,0
20250217,163500,0,4100,4100,4100,4100,0
20250217,163400,0,4100,4100,4100,4100,0
20250217,163300,0,4100,4100,4100,4100,0
20250217,163200,0,4100,4100,4100,4100,0
20250217,163100,0,4100,4100,4100,4100,0
20250217,163000,0,4100,4100,4100,4100,0
20250217,162900,0,4100,4100,4100,4100,0
20250217,162800,0,4100,4100,4100,4100,0
20250217,162700,0,4100,4100,4100,4100,0
20250217,162600,0,4100,4100,4100,4100,0
20250217,162500,0,4100,4100,4100,4100,0
20250217,162400,0,4100,4100,4100,4100,0
20250217,162300,0,4100,4100,4100,4100,0
20250217,162200,0,4100,4100,4100,4100,0
20250217,162100,0,4100,4100,4100,4100,0
20250217,162000,0,4100,4100,4100,4100,0
20250217,161900,0,4100,4100,4100,4100,0
20250217,161800,0,4100,4100,4100,4100,0
20250217,161700,0,4100,4100,4100,4100,0
20250217,161600,0,4100,4100,4100,4100,0
20250217,161500,0,4100,4100,4100,4100,0
20250217,161400,0,4100,4100,4100,4100,0
20250217,161300,0,4100,4100,4100,4100,0
20250217,161200,0,4100,4100,4100,4100,0
20250217,161100,0,4100,4100,4100,4100,0
20250217,161000,0,4100,4100,4100,4100,0
20250217,160900,0,4100,4100,4100,4100,0
20250217,160800,0,4100,4100,4100,4100,0
20250217,160700,0,4100,4100,4100,4100,0
20250217,160600,0,4100,4100,4100,4100,0
20250217,160500,0,4100,4100,4100,4100,0
20250217,160400,0,4100,4100,4100,4100,0
20250217,160300,0,4100,4100,4100,4100,0
20250217,160200,0,4100,4100,4100,4100,0
20250217,160100,0,4100,4100,4100,4100,0
20250217,160000,0,4100,4100,4100,4100,0
20250217,155900,0,4100,4100,4100,4100,0
20250217,155800,0,4100,4100,4100,4100,0
20250217,155700,0,4100,4100,4100,4100,0
20250217,155600,0,4100,4100,4100,4100,0
20250217,155500,0,4100,4100,4100,4100,0
20250217,155400,0,4100,4100,4100,4100,0
20250217,155300,0,4100,4100,4100,4100,0
20250217,155200,0,4100,4100,4100,4100,0
20250217,155100,0,4100,4100,4100,4100,0
20250217,155000,0,4100,4100,4100,4100,0
20250217,154900,0,4100,4100,4100,4100,0
20250217,154800,0,4100,4100,4100,4100,0
20250217,154700,0,4100,4100,4100,4100,0
20250217,154600,0,4100,4100,4100,4100,0
20250217,154500,0,4100,4100,4100,4100,0
20250217,154400,0,4100,4100,4100,4100,0
20250217,154300,0,4100,4100,4100,4100,0
20250217,154200,0,4100,4100,4100,4100,0
20250217,154100,0,4100,4100,4100,4100,0
20250217,154000,0,4100,4100,4100,4100,0
20250217,153900,0,4100,4100,4100,4100,0
20250217,153800,0,4100,4100,4100,4100,0
20250217,153700,0,4100,4100,4100,4100,0
20250217,153600,0,4100,4100,4100,4100,0
20250217,153500,0,4100,4100,4100,4100,0
20250217,153400,0,4100,4100,4100,4100,0
20250217,153300,0,4100,4100,4100,4100,0
20250217,153200,0,4100,4100,4100,4100,0
20250217,153100,0,4100,4100,4100,4100,0
20250217,153000,0,4100,4100,4100,4100,0
20250217,152900,0,4100,4100,4100,4100,0
20250217,152800,0,4100,4100,4100,4100,0
20250217,152700,0,4100,4100,4100,4100,0
20250217,152600,0,4100,4100,4100,4100,0
20250217,152500,0,4100,4100,4100,4100,0
20250217,152400,0,4100,4100,4100,4100,0
20250217,152300,0,4100,4100,4100,4100,0
20250217,152200,0,4100,4100,4100,4100,0
20250217,152100,0,4100,4100,4100,4100,0
20250217,152000,0,4100,4100,4100,4100,0
20250217,151900,0,4100,4100,4100,4100,0
20250217,151800,0,4100,4100,4100,4100,0
20250217,151700,0,4100,4100,4100,4100,0
20250217,151600,0,4100,4100,4100,4100,0
20250217,151500,0,4100,4100,4100,4100,0
20250217,151400,0,4100,4100,4100,4100,0
20250217,151300,0,4100,4100,4100,4100,0
20250217,151200,0,4100,4100,4100,4100,0
20250217,151100,0,4100,4100,4100,4100,0
20250217,151000,0,4100,4100,4100,4100,0
20250217,150900,0,4100,4100,4100,4100,0
20250217,150800,0,4100,4100,4100,4100,0
20250217,150700,0,4100,4100,4100,4100,0
20250217,150600,0,4100,4100,4100,4100,0
20250217,150500,0,4100,4100,4100,4100,0
20250217,150400,0,4100,4100,4100,4100,0
20250217,150300,0,4100,4100,4100,4100,0
20250217,150200,0,4100,4100,4100,4100,0
20250217,150100,0,4100,4100,4100,4100,0
20250217,150000,0,4100,4100,4100,4100,0
20250217,145900,0,4100,4100,4100,4100,0
20250217,145800,0,4100,4100,4100,4100,0
20250217,145700,0,4100,4100,4100,4100,0
20250217,145600,0,4100,4100,4100,4100,0
20250217,145500,0,4100,4100,4100,4100,0
20250217,145400,0,4100,4100,4100,4100,0
20250217,145300,0,4100,4100,4100,4100,0
20250217,145200,0,4100,4100,4100,4100,0
20250217,145100,0,4100,4100,4100,4100,0
20250217,145000,0,4100,4100,4100,4100,0
20250217,144900,0,4100,4100,4100,4100,0
20250217,144800,0,4100,4100,4100,4100,0
20250217,144700,0,4100,4100,4100,4100,0
20250217,144600,0,4100,4100,4100,4100,0
20250217,144500,0,4100,4100,4100,4100,0
20250217,144400,0,4100,4100,4100,4100,0
20250217,144300,0,4100,4100,4100,4100,0
20250217,144200,0,4100,4100,4100,4100,0
20250217,144100,0,4100,4100,4100,4100,0
20250217,144000,0,4100,4100,4100,4100,0
20250217,143900,0,4100,4100,4100,4100,0
20250217,143800,0,4100,4100,4100,4100,0
20250217,143700,0,4100,4100,4100,4100,0
20250217,143600,0,4100,4100,4100,4100,0
20250217,143500,0,4100,4100,4100,4100,0
20250217,143400,0,4100,4100,4100,4100,0
20250217,143300,0,4100,4100,4100,4100,0
20250217,143200,0,4100,4100,4100,4100,0
20250217,143100,0,4100,4100,4100,4100,0
20250217,143000,0,4100,4100,4100,4100,0
20250217,142900,0,4100,4100,4100,4100,0
20250217,142800,0,4100,4100,4100,4100,0
20250217,142700,0,4100,4100,4100,4100,0
20250217,142600,0,4100,4100,4100,4100,0
20250217,142500,0,4100,4100,4100,4100,0
20250217,142400,0,4100,4100,4100,4100,0
20250217,142300,0,4100,4100,4100,4100,0
20250217,142200,0,4100,4100,4100,4100,0
20250217,142100,0,4100,4100,4100,4100,0
20250217,142000,0,4100,4100,4100,4100,0
20250217,141900,0,4100,4100,4100,4100,0
20250217,141800,0,4100,4100,4100,4100,0
20250217,141700,0,4100,4100,4100,4100,0
20250217,141600,0,4100,4100,4100,4100,0
20250217,141500,0,4100,4100,4100,4100,0
20250217,141400,0,4100,4100,4100,4100,0
20250217,141300,0,4100,4100,4100,4100,0
20250217,141200,0,4100,4100,4100,4100,0
20250217,141100,0,4100,4100,4100,4100,0
20250217,141000,0,4100,4100,4100,4100,0
20250217,140900,0,4100,4100,4100,4100,0
20250217,140800,0,4100,4100,4100,4100,0
20250217,140700,0,4100,4100,4100,4100,0
20250217,140600,0,4100,4100,4100,4100,0
20250217,140500,0,4100,4100,4100,4100,0
20250217,140400,0,4100,4100,4100,4100,0
20250217,140300,0,4100,4100,4100,4100,0
20250217,140200,0,4100,4100,4100,4100,0
20250217,140100,0,4100,4100,4100,4100,0
20250217,140000,0,4100,4100,4100,4100,0
20250217,135900,0,4100,4100,4100,4100,0
20250217,135800,0,4100,4100,4100,4100,0
20250217,135700,0,4100,4100,4100,4100,0
20250217,135600,0,4100,4100,4100,4100,0
20250217,135500,0,4100,4100,4100,4100,0
20250217,135400,0,4100,4100,4100,4100,0
20250217,135300,0,4100,4100,4100,4100,0
20250217,135200,0,4100,4100,4100,4100,0
20250217,135100,0,4100,4100,4100,4100,0
20250217,135000,0,4100,4100,4100,4100,0
20250217,134900,0,4100,4100,4100,4100,0
20250217,134800,0,4100,4100,4100,4100,0
20250217,134700,0,4100,4100,4100,4100,0
20250217,134600,0,4100,4100,4100,4100,0
20250217,134500,0,4100,4100,4100,4100,0
20250217,134400,0,4100,4100,4100,4100,0
20250217,134300,0,4100,4100,4100,4100,0
20250217,134200,0,4100,4100,4100,4100,0
20250217,134100,0,4100,4100,4100,4100,0
20250217,134000,0,4100,4100,4100,4100,0
20250217,133900,0,4100,4100,4100,4100,0
20250217,133800,0,4100,4100,4100,4100,0
20250217,133700,0,4100,4100,4100,4100,0
20250217,133600,0,4100,4100,4100,4100,0
20250217,133500,0,4100,4100,4100,4100,0
20250217,133400,0,4100,4100,4100,4100,0
20250217,133300,0,4100,4100,4100,4100,0
20250217,133200,0,4100,4100,4100,4100,0
20250217,133100,0,4100,4100,4100,4100,0
20250217,133000,0,4100,4100,4100,4100,0
20250217,132900,0,4100,4100,4100,4100,0
20250217,132800,0,4100,4100,4100,4100,0
20250217,132700,0,4100,4100,4100,4100,0
20250217,132600,0,4100,4100,4100,4100,0
20250217,132500,0,4100,4100,4100,4100,0
20250217,132400,0,4100,4100,4100,4100,0
20250217,132300,0,4100,4100,4100,4100,0
20250217,132200,0,4100,4100,4100,4100,0
20250217,132100,0,4100,4100,4100,4100,0
20250217,132000,0,4100,4100,4100,4100,0
20250217,131900,0,4100,4100,4100,4100,0
20250217,131800,0,4100,4100,4100,4100,0
20250217,131700,0,4100,4100,4100,4100,0
20250217,131600,0,4100,4100,4100,4100,0
20250217,131500,0,4100,4100,4100,4100,0
20250217,131400,0,4100,4100,4100,4100,0
20250217,131300,0,4100,4100,4100,4100,0
20250217,131200,0,4100,4100,4100,4100,0
20250217,131100,0,4100,4100,4100,4100,0
20250217,131000,0,4100,4100,4100,4100,0
20250217,130900,0,4100,4100,4100,4100,0
20250217,130800,0,4100,4100,4100,4100,0
20250217,130700,0,4100,4100,4100,4100,0
20250217,130600,0,4100,4100,4100,4100,0
20250217,130500,0,4100,4100,4100,4100,0
20250217,130400,0,4100,4100,4100,4100,0
20250217,130300,0,4100,4100,4100,4100,0
20250217,130200,0,4100,4100,4100,4100,0
20250217,130100,0,4100,4100,4100,4100,0
20250217,130000,0,4100,4100,4100,4100,0
20250217,125900,0,4100,4100,4100,4100,0
20250217,125800,0,4100,4100,4100,4100,0
20250217,125700,0,4100,4100,4100,4100,0
20250217,125600,0,4100,4100,4100,4100,0
20250217,125500,0,4100,4100,4100,4100,0
20250217,125400,0,4100,4100,4100,4100,0
20250217,125300,0,4100,4100,4100,4100,0
20250217,125200,0,4100,4100,4100,4100,0
20250217,125100,0,4100,4100,4100,4100,0
20250217,125000,0,4100,4100,4100,4100,0
20250217,124900,0,4100,4100,4100,4100,0
20250217,124800,0,4100,4100,4100,4100,0
20250217,124700,0,4100,4100,4100,4100,0
20250217,124600,0,4100,4100,4100,4100,0
20250217,124500,0,4100,4100,4100,4100,0
20250217,124400,0,4100,4100,4100,4100,0
20250217,124300,0,4100,4100,4100,4100,0
20250217,124200,0,4100,4100,4100,4100,0
20250217,124100,0,4100,4100,4100,4100,0
20250217,124000,0,4100,4100,4100,4100,0
20250217,123900,0,4100,4100,4100,4100,0
20250217,123800,0,4100,4100,4100,4100,0
20250217,123700,0,4100,4100,4100,4100,0
20250217,123600,0,4100,4100,4100,4100,0
20250217,123500,0,4100,4100,4100,4100,0
20250217,123400,0,4100,4100,4100,4100,0
20250217,123300,0,4100,4100,4100,4100,0
20250217,123200,0,4100,4100,4100,4100,0
20250217,123100,0,4100,4100,4100,4100,0
20250217,123000,0,4100,4100,4100,4100,0
20250217,122900,0,4100,4100,4100,4100,0
20250217,122800,0,4100,4100,4100,4100,0
20250217,122700,0,4100,4100,4100,4100,0
20250217,122600,0,4100,4100,4100,4100,0
20250217,122500,0,4100,4100,4100,4100,0
20250217,122400,0,4100,4100,4100,4100,0
20250217,122300,0,4100,4100,4100,4100,0
20250217,122200,0,4100,4100,4100,4100,0
20250217,122100,0,4100,4100,4100,4100,0
20250217,122000,0,4100,4100,4100,4100,0
20250217,121900,0,4100,4100,4100,4100,0
20250217,121800,0,4100,4100,4100,4100,0
20250217,121700,0,4100,4100,4100,4100,0
20250217,121600,0,4100,4100,4100,4100,0
20250217,121500,0,4100,4100,4100,4100,0
20250217,121400,0,4100,4100,4100,4100,0
20250217,121300,0,4100,4100,4100,4100,0
20250217,121200,0,4100,4100,4100,4100,0
20250217,121100,0,4100,4100,4100,4100,0
20250217,121000,0,4100,4100,4100,4100,0
20250217,120900,0,4100,4100,4100,4100,0
20250217,120800,0,4100,4100,4100,4100,0
20250217,120700,0,4100,4100,4100,4100,0
20250217,120600,0,4100,4100,4100,4100,0
20250217,120500,0,4100,4100,4100,4100,0
20250217,120400,0,4100,4100,4100,4100,0
20250217,120300,0,4100,4100,4100,4100,0
20250217,120200,0,4100,4100,4100,4100,0
20250217,120100,0,4100,4100,4100,4100,0
20250217,120000,0,4100,4100,4100,4100,0
20250217,115900,0,4100,4100,4100,4100,0
20250217,115800,0,4100,4100,4100,4100,0
20250217,115700,0,4100,4100,4100,4100,0
20250217,115600,0,4100,4100,4100,4100,0
20250217,115500,0,4100,4100,4100,4100,0
20250217,115400,0,4100,4100,4100,4100,0
20250217,115300,0,4100,4100,4100,4100,0
20250217,115200,0,4100,4100,4100,4100,0
20250217,115100,0,4100,4100,4100,4100,0
20250217,115000,0,4100,4100,4100,4100,0
20250217,114900,0,4100,4100,4100,4100,0
20250217,114800,0,4100,4100,4100,4100,0
20250217,114700,0,4100,4100,4100,4100,0
20250217,114600,0,4100,4100,4100,4100,0
20250217,114500,0,4100,4100,4100,4100,0
20250217,114400,0,4100,4100,4100,4100,0
20250217,114300,0,4100,4100,4100,4100,0
20250217,114200,0,4100,4100,4100,4100,0
20250217,114100,0,4100,4100,4100,4100,0
20250217,114000,0,4100,4100,4100,4100,0
20250217,113900,0,4100,4100,4100,4100,0
20250217,113800,0,4100,4100,4100,4100,0
20250217,113700,0,4100,4100,4100,4100,0
20250217,113600,0,4100,4100,4100,4100,0
20250217,113500,0,4100,4100,4100,4100,0
20250217,113400,0,4100,4100,4100,4100,0
20250217,113300,0,4100,4100,4100,4100,0
20250217,113200,0,4100,4100,4100,4100,0
20250217,113100,0,4100,4100,4100,4100,0
20250217,113000,0,4100,4100,4100,4100,0
20250217,112900,0,4100,4100,4100,4100,0
20250217,112800,0,4100,4100,4100,4100,0
20250217,112700,0,4100,4100,4100,4100,0
20250217,112600,0,4100,4100,4100,4100,0
20250217,112500,0,4100,4100,4100,4100,0
20250217,112400,0,4100,4100,4100,4100,0
20250217,112300,0,4100,4100,4100,4100,0
20250217,112200,0,4100,4100,4100,4100,0
20250217,112100,0,4100,4100,4100,4100,0
20250217,112000,0,4100,4100,4100,4100,0
20250217,111900,0,4100,4100,4100,4100,0
20250217,111800,0,4100,4100,4100,4100,0
20250217,111700,0,4100,4100,4100,4100,0
20250217,111600,0,4100,4100,4100,4100,0
20250217,111500,0,4100,4100,4100,4100,0
20250217,111400,0,4100,4100,4100,4100,0
20250217,111300,0,4100,4100,4100,4100,0
20250217,111200,0,4100,4100,4100,4100,0
20250217,111100,0,4100,4100,4100,4100,0
20250217,111000,0,4100,4100,4100,4100,0
20250217,110900,0,4100,4100,4100,4100,0
20250217,110800,0,4100,4100,4100,4100,0
20250217,110700,0,4100,4100,4100,4100,0
20250217,110600,0,4100,4100,4100,4100,0
20250217,110500,0,4100,4100,4100,4100,0
20250217,110400,0,4100,4100,4100,4100,0
20250217,110300,0,4100,4100,4100,4100,0
20250217,110200,0,4100,4100,4100,4100,0
20250217,110100,0,4100,4100,4100,4100,0
20250217,110000,0,4100,4100,4100,4100,0
20250217,105900,0,4100,4100,4100,4100,0
20250217,105800,0,4100,4100,4100,4100,0
20250217,105700,0,4100,4100,4100,4100,0
20250217,105600,0,4100,4100,4100,4100,0
20250217,105500,0,4100,4100,4100,4100,0
20250217,105400,0,4100,4100,4100,4100,0
20250217,105300,0,4100,4100,4100,4100,0
20250217,105200,0,4100,4100,4100,4100,0
20250217,105100,0,4100,4100,4100,4100,0
20250217,105000,0,4100,4100,4100,4100,0
20250217,104900,0,4100,4100,4100,4100,0
20250217,104800,0,4100,4100,4100,4100,0
20250217,104700,0,4100,4100,4100,4100,0
20250217,104600,0,4100,4100,4100,4100,0
20250217,104500,0,4100,4100,4100,4100,0
20250217,104400,0,4100,4100,4100,4100,0
20250217,104300,0,4100,4100,4100,4100,0
20250217,104200,0,4100,4100,4100,4100,0
20250217,104100,0,4100,4100,4100,4100,0
20250217,104000,0,4100,4100,4100,4100,0
20250217,103900,0,4100,4100,4100,4100,0
20250217,103800,0,4100,4100,4100,4100,0
20250217,103700,0,4100,4100,4100,4100,0
20250217,103600,0,4100,4100,4100,4100,0
20250217,103500,0,4100,4100,4100,4100,0
20250217,103400,0,4100,4100,4100,4100,0
20250217,103300,0,4100,4100,4100,4100,0
20250217,103200,0,4100,4100,4100,4100,0
20250217,103100,0,4100,4100,4100,4100,0
20250217,103000,0,4100,4100,4100,4100,0
20250217,102900,0,4100,4100,4100,4100,0
20250217,102800,0,4100,4100,4100,4100,0
20250217,102700,0,4100,4100,4100,4100,0
20250217,102600,0,4100,4100,4100,4100,0
20250217,102500,0,4100,4100,4100,4100,0
20250217,102400,0,4100,4100,4100,4100,0
20250217,102300,0,4100,4100,4100,4100,0
20250217,102200,0,4100,4100,4100,4100,0
20250217,102100,0,4100,4100,4100,4100,0
20250217,102000,0,4100,4100,4100,4100,0
20250217,101900,0,4100,4100,4100,4100,0
20250217,101800,0,4100,4100,4100,4100,0
20250217,101700,0,4100,4100,4100,4100,0
20250217,101600,0,4100,4100,4100,4100,0
20250217,101500,0,4100,4100,4100,4100,0
20250217,101400,0,4100,4100,4100,4100,0
20250217,101300,0,4100,4100,4100,4100,0
20250217,101200,0,4100,4100,4100,4100,0
20250217,101100,0,4100,4100,4100,4100,0
20250217,101000,0,4100,4100,4100,4100,0
20250217,100900,0,4100,4100,4100,4100,0
20250217,100800,0,4100,4100,4100,4100,0
20250217,100700,0,4100,4100,4100,4100,0
20250217,100600,0,4100,4100,4100,4100,0
20250217,100500,0,4100,4100,4100,4100,0
20250217,100400,0,4100,4100,4100,4100,0
20250217,100300,0,4100,4100,4100,4100,0
20250217,100200,0,4100,4100,4100,4100,0
20250217,100100,0,4100,4100,4100,4100,0
20250217,100000,0,4100,4100,4100,4100,0
20250217,095900,0,4100,4100,4100,4100,0
20250217,095800,0,4100,4100,4100,4100,0
20250217,095700,0,4100,4100,4100,4100,0
20250217,095600,0,4100,4100,4100,4100,0
20250217,095500,0,4100,4100,4100,4100,0
20250217,095400,0,4100,4100,4100,4100,0
20250217,095300,0,4100,4100,4100,4100,0
20250217,095200,0,4100,4100,4100,4100,0
20250217,095100,0,4100,4100,4100,4100,0
20250217,095000,0,4100,4100,4100,4100,0
20250217,094900,0,4100,4100,4100,4100,0
20250217,094800,0,4100,4100,4100,4100,0
20250217,094700,0,4100,4100,4100,4100,0
20250217,094600,0,4100,4100,4100,4100,0
20250217,094500,0,4100,4100,4100,4100,0
20250217,094400,0,4100,4100,4100,4100,0
20250217,094300,0,4100,4100,4100,4100,0
20250217,094200,0,4100,4100,4100,4100,0
20250217,094100,0,4100,4100,4100,4100,0
20250217,094000,0,4100,4100,4100,4100,0
20250217,093900,0,4100,4100,4100,4100,0
20250217,093800,0,4100,4100,4100,4100,0
20250217,093700,0,4100,4100,4100,4100,0
20250217,093600,0,4100,4100,4100,4100,0
20250217,093500,0,4100,4100,4100,4100,0
20250217,093400,0,4100,4100,4100,4100,0
20250217,093300,0,4100,4100,4100,4100,0
20250217,093200,0,4100,4100,4100,4100,0
20250217,093100,0,4100,4100,4100,4100,0
20250217,093000,0,4100,4100,4100,4100,0
20250217,092900,0,4100,4100,4100,4100,0
20250217,092800,0,4100,4100,4100,4100,0
20250217,092700,0,4100,4100,4100,4100,0
20250217,092600,0,4100,4100,4100,4100,0
20250217,092500,0,4100,4100,4100,4100,0
20250217,092400,0,4100,4100,4100,4100,0
20250217,092300,0,4100,4100,4100,4100,0
20250217,092200,0,4100,4100,4100,4100,0
20250217,092100,0,4100,4100,4100,4100,0
20250217,092000,0,4100,4100,4100,4100,0
20250217,091900,0,4100,4100,4100,4100,0
20250217,091800,0,4100,4100,4100,4100,0
20250217,091700,0,4100,4100,4100,4100,0
20250217,091600,0,4100,4100,4100,4100,0
20250217,091500,0,4100,4100,4100,4100,0
20250217,091400,0,4100,4100,4100,4100,0
20250217,091300,0,4100,4100,4100,4100,0
20250217,091200,0,4100,4100,4100,4100,0
20250217,091100,0,4100,4100,4100,4100,0
20250217,091000,0,4100,4100,4100,4100,0
20250217,090900,0,4100,4100,4100,4100,0
20250217,090800,0,4100,4100,4100,4100,0
20250217,090700,0,4100,4100,4100,4100,0
20250217,090600,0,4100,4100,4100,4100,0
20250217,090500,0,4100,4100,4100,4100,0
20250217,090400,0,4100,4100,4100,4100,0
20250217,090300,0,4100,4100,4100,4100,0
20250217,090200,0,4100,4100,4100,4100,0
20250217,090100,0,4100,4100,4100,4100,0
20250217,090000,0,4100,4100,4100,4100,0