KissMeData/192440/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,203800,183290500,22950,22950,22950,22950,387
20250217,203700,183290500,22950,22950,22950,22950,0
20250217,203600,183290500,22950,22950,22950,22950,0
20250217,203500,183290500,22950,22950,22950,22950,0
20250217,203400,183290500,22950,22950,22950,22950,0
20250217,203300,183290500,22950,22950,22950,22950,0
20250217,203200,183290500,22950,22950,22950,22950,0
20250217,203100,183290500,22950,22950,22950,22950,0
20250217,203000,183290500,22950,22950,22950,22950,0
20250217,202900,183290500,22950,22950,22950,22950,0
20250217,202800,183290500,22950,22950,22950,22950,0
20250217,202700,183290500,22950,22950,22950,22950,0
20250217,202600,183290500,22950,22950,22950,22950,0
20250217,202500,183290500,22950,22950,22950,22950,0
20250217,202400,183290500,22950,22950,22950,22950,0
20250217,202300,183290500,22950,22950,22950,22950,0
20250217,202200,183290500,22950,22950,22950,22950,0
20250217,202100,183290500,22950,22950,22950,22950,0
20250217,202000,183290500,22950,22950,22950,22950,0
20250217,201900,183290500,22950,22950,22950,22950,0
20250217,201800,183290500,22950,22950,22950,22950,0
20250217,201700,183290500,22950,22950,22950,22950,0
20250217,201600,183290500,22950,22950,22950,22950,0
20250217,201500,183290500,22950,22950,22950,22950,0
20250217,201400,183290500,22950,22950,22950,22950,0
20250217,201300,183290500,22950,22950,22950,22950,0
20250217,201200,183290500,22950,22950,22950,22950,0
20250217,201100,183290500,22950,22950,22950,22950,0
20250217,201000,183290500,22950,22950,22950,22950,0
20250217,200900,183290500,22950,22950,22950,22950,0
20250217,200800,183290500,22950,22950,22950,22950,387
20250217,200700,183290500,22950,22950,22950,22950,0
20250217,200600,183290500,22950,22950,22950,22950,0
20250217,200500,183290500,22950,22950,22950,22950,0
20250217,200400,183290500,22950,22950,22950,22950,0
20250217,200300,183290500,22950,22950,22950,22950,0
20250217,200200,183290500,22950,22950,22950,22950,0
20250217,200100,183290500,22950,22950,22950,22950,0
20250217,200000,183290500,22950,22950,22950,22950,0
20250217,195900,183290500,22950,22950,22950,22950,0
20250217,195800,183290500,22950,22950,22950,22950,0
20250217,195700,183290500,22950,22950,22950,22950,0
20250217,195600,183290500,22950,22950,22950,22950,0
20250217,195500,183290500,22950,22950,22950,22950,0
20250217,195400,183290500,22950,22950,22950,22950,0
20250217,195300,183290500,22950,22950,22950,22950,0
20250217,195200,183290500,22950,22950,22950,22950,0
20250217,195100,183290500,22950,22950,22950,22950,0
20250217,195000,183290500,22950,22950,22950,22950,0
20250217,194900,183290500,22950,22950,22950,22950,0
20250217,194800,183290500,22950,22950,22950,22950,0
20250217,194700,183290500,22950,22950,22950,22950,0
20250217,194600,183290500,22950,22950,22950,22950,0
20250217,194500,183290500,22950,22950,22950,22950,0
20250217,194400,183290500,22950,22950,22950,22950,0
20250217,194300,183290500,22950,22950,22950,22950,0
20250217,194200,183290500,22950,22950,22950,22950,0
20250217,194100,183290500,22950,22950,22950,22950,0
20250217,194000,183290500,22950,22950,22950,22950,0
20250217,193900,183290500,22950,22950,22950,22950,0
20250217,193800,183290500,22950,22950,22950,22950,387
20250217,193700,183290500,22950,22950,22950,22950,0
20250217,193600,183290500,22950,22950,22950,22950,0
20250217,193500,183290500,22950,22950,22950,22950,0
20250217,193400,183290500,22950,22950,22950,22950,0
20250217,193300,183290500,22950,22950,22950,22950,0
20250217,193200,183290500,22950,22950,22950,22950,0
20250217,193100,183290500,22950,22950,22950,22950,0
20250217,193000,183290500,22950,22950,22950,22950,0
20250217,192900,183290500,22950,22950,22950,22950,0
20250217,192800,183290500,22950,22950,22950,22950,0
20250217,192700,183290500,22950,22950,22950,22950,0
20250217,192600,183290500,22950,22950,22950,22950,0
20250217,192500,183290500,22950,22950,22950,22950,0
20250217,192400,183290500,22950,22950,22950,22950,0
20250217,192300,183290500,22950,22950,22950,22950,0
20250217,192200,183290500,22950,22950,22950,22950,0
20250217,192100,183290500,22950,22950,22950,22950,0
20250217,192000,183290500,22950,22950,22950,22950,0
20250217,191900,183290500,22950,22950,22950,22950,0
20250217,191800,183290500,22950,22950,22950,22950,0
20250217,191700,183290500,22950,22950,22950,22950,0
20250217,191600,183290500,22950,22950,22950,22950,0
20250217,191500,183290500,22950,22950,22950,22950,0
20250217,191400,183290500,22950,22950,22950,22950,0
20250217,191300,183290500,22950,22950,22950,22950,0
20250217,191200,183290500,22950,22950,22950,22950,0
20250217,191100,183290500,22950,22950,22950,22950,0
20250217,191000,183290500,22950,22950,22950,22950,0
20250217,190900,183290500,22950,22950,22950,22950,0
20250217,190800,183290500,22950,22950,22950,22950,387
20250217,190700,183290500,22950,22950,22950,22950,0
20250217,190600,183290500,22950,22950,22950,22950,0
20250217,190500,183290500,22950,22950,22950,22950,0
20250217,190400,183290500,22950,22950,22950,22950,0
20250217,190300,183290500,22950,22950,22950,22950,0
20250217,190200,183290500,22950,22950,22950,22950,0
20250217,190100,183290500,22950,22950,22950,22950,0
20250217,190000,183290500,22950,22950,22950,22950,0
20250217,185900,183290500,22950,22950,22950,22950,0
20250217,185800,183290500,22950,22950,22950,22950,0
20250217,185700,183290500,22950,22950,22950,22950,0
20250217,185600,183290500,22950,22950,22950,22950,0
20250217,185500,183290500,22950,22950,22950,22950,0
20250217,185400,183290500,22950,22950,22950,22950,0
20250217,185300,183290500,22950,22950,22950,22950,0
20250217,185200,183290500,22950,22950,22950,22950,0
20250217,185100,183290500,22950,22950,22950,22950,0
20250217,185000,183290500,22950,22950,22950,22950,0
20250217,184900,183290500,22950,22950,22950,22950,0
20250217,184800,183290500,22950,22950,22950,22950,0
20250217,184700,183290500,22950,22950,22950,22950,0
20250217,184600,183290500,22950,22950,22950,22950,0
20250217,184500,183290500,22950,22950,22950,22950,0
20250217,184400,183290500,22950,22950,22950,22950,0
20250217,184300,183290500,22950,22950,22950,22950,0
20250217,184200,183290500,22950,22950,22950,22950,0
20250217,184100,183290500,22950,22950,22950,22950,0
20250217,184000,183290500,22950,22950,22950,22950,0
20250217,183900,183290500,22950,22950,22950,22950,0
20250217,183800,183290500,22950,22950,22950,22950,387
20250217,183700,183290500,22950,22950,22950,22950,0
20250217,183600,183290500,22950,22950,22950,22950,0
20250217,183500,183290500,22950,22950,22950,22950,0
20250217,183400,183290500,22950,22950,22950,22950,0
20250217,183300,183290500,22950,22950,22950,22950,0
20250217,183200,183290500,22950,22950,22950,22950,0
20250217,183100,183290500,22950,22950,22950,22950,0
20250217,183000,183290500,22950,22950,22950,22950,0
20250217,182900,183290500,22950,22950,22950,22950,0
20250217,182800,183290500,22950,22950,22950,22950,0
20250217,182700,183290500,22950,22950,22950,22950,0
20250217,182600,183290500,22950,22950,22950,22950,0
20250217,182500,183290500,22950,22950,22950,22950,0
20250217,182400,183290500,22950,22950,22950,22950,0
20250217,182300,183290500,22950,22950,22950,22950,0
20250217,182200,183290500,22950,22950,22950,22950,0
20250217,182100,183290500,22950,22950,22950,22950,0
20250217,182000,183290500,22950,22950,22950,22950,0
20250217,181900,183290500,22950,22950,22950,22950,0
20250217,181800,183290500,22950,22950,22950,22950,0
20250217,181700,183290500,22950,22950,22950,22950,0
20250217,181600,183290500,22950,22950,22950,22950,0
20250217,181500,183290500,22950,22950,22950,22950,0
20250217,181400,183290500,22950,22950,22950,22950,0
20250217,181300,183290500,22950,22950,22950,22950,0
20250217,181200,183290500,22950,22950,22950,22950,0
20250217,181100,183290500,22950,22950,22950,22950,0
20250217,181000,183290500,22950,22950,22950,22950,0
20250217,180900,183290500,22950,22950,22950,22950,0
20250217,180800,183290500,22950,22950,22950,22950,387
20250217,180700,183290500,22950,22950,22950,22950,0
20250217,180600,183290500,22950,22950,22950,22950,0
20250217,180500,183290500,22950,22950,22950,22950,0
20250217,180400,183290500,22950,22950,22950,22950,0
20250217,180300,183290500,22950,22950,22950,22950,0
20250217,180200,183290500,22950,22950,22950,22950,0
20250217,180100,183290500,22950,22950,22950,22950,0
20250217,180000,183290500,22950,22950,22950,22950,0
20250217,175900,183290500,22950,22950,22950,22950,0
20250217,175800,183290500,22950,22950,22950,22950,0
20250217,175700,183290500,22950,22950,22950,22950,0
20250217,175600,183290500,22950,22950,22950,22950,0
20250217,175500,183290500,22950,22950,22950,22950,0
20250217,175400,183290500,22950,22950,22950,22950,0
20250217,175300,183290500,22950,22950,22950,22950,0
20250217,175200,183290500,22950,22950,22950,22950,0
20250217,175100,183290500,22950,22950,22950,22950,0
20250217,175000,183290500,22950,22950,22950,22950,0
20250217,174900,183290500,22950,22950,22950,22950,0
20250217,174800,183290500,22950,22950,22950,22950,0
20250217,174700,183290500,22950,22950,22950,22950,0
20250217,174600,183290500,22950,22950,22950,22950,0
20250217,174500,183290500,22950,22950,22950,22950,0
20250217,174400,183290500,22950,22950,22950,22950,0
20250217,174300,183290500,22950,22950,22950,22950,0
20250217,174200,183290500,22950,22950,22950,22950,0
20250217,174100,183290500,22950,22950,22950,22950,0
20250217,174000,183290500,22950,22950,22950,22950,0
20250217,173900,183290500,22950,22950,22950,22950,0
20250217,173800,183290500,22950,22950,22950,22950,387
20250217,173700,183290500,22950,22950,22950,22950,0
20250217,173600,183290500,22950,22950,22950,22950,0
20250217,173500,183290500,22950,22950,22950,22950,0
20250217,173400,183290500,22950,22950,22950,22950,0
20250217,173300,183290500,22950,22950,22950,22950,0
20250217,173200,183290500,22950,22950,22950,22950,0
20250217,173100,183290500,22950,22950,22950,22950,0
20250217,173000,183290500,22950,22950,22950,22950,0
20250217,172900,183290500,22950,22950,22950,22950,0
20250217,172800,183290500,22950,22950,22950,22950,0
20250217,172700,183290500,22950,22950,22950,22950,0
20250217,172600,183290500,22950,22950,22950,22950,0
20250217,172500,183290500,22950,22950,22950,22950,0
20250217,172400,183290500,22950,22950,22950,22950,0
20250217,172300,183290500,22950,22950,22950,22950,0
20250217,172200,183290500,22950,22950,22950,22950,0
20250217,172100,183290500,22950,22950,22950,22950,0
20250217,172000,183290500,22950,22950,22950,22950,0
20250217,171900,183290500,22950,22950,22950,22950,0
20250217,171800,183290500,22950,22950,22950,22950,0
20250217,171700,183290500,22950,22950,22950,22950,0
20250217,171600,183290500,22950,22950,22950,22950,0
20250217,171500,183290500,22950,22950,22950,22950,0
20250217,171400,183290500,22950,22950,22950,22950,0
20250217,171300,183290500,22950,22950,22950,22950,0
20250217,171200,183290500,22950,22950,22950,22950,0
20250217,171100,183290500,22950,22950,22950,22950,0
20250217,171000,183290500,22950,22950,22950,22950,0
20250217,170900,183290500,22950,22950,22950,22950,0
20250217,170800,183290500,22950,22950,22950,22950,387
20250217,170700,183290500,22950,22950,22950,22950,0
20250217,170600,183290500,22950,22950,22950,22950,0
20250217,170500,183290500,22950,22950,22950,22950,0
20250217,170400,183290500,22950,22950,22950,22950,0
20250217,170300,183290500,22950,22950,22950,22950,0
20250217,170200,183290500,22950,22950,22950,22950,0
20250217,170100,183290500,22950,22950,22950,22950,0
20250217,170000,183290500,22950,22950,22950,22950,0
20250217,165900,183290500,22950,22950,22950,22950,0
20250217,165800,183290500,22950,22950,22950,22950,0
20250217,165700,183290500,22950,22950,22950,22950,0
20250217,165600,183290500,22950,22950,22950,22950,0
20250217,165500,183290500,22950,22950,22950,22950,0
20250217,165400,183290500,22950,22950,22950,22950,0
20250217,165300,183290500,22950,22950,22950,22950,0
20250217,165200,183290500,22950,22950,22950,22950,0
20250217,165100,183290500,22950,22950,22950,22950,0
20250217,165000,183290500,22950,22950,22950,22950,0
20250217,164900,183290500,22950,22950,22950,22950,0
20250217,164800,183290500,22950,22950,22950,22950,0
20250217,164700,183290500,22950,22950,22950,22950,0
20250217,164600,183290500,22950,22950,22950,22950,0
20250217,164500,183290500,22950,22950,22950,22950,0
20250217,164400,183290500,22950,22950,22950,22950,0
20250217,164300,183290500,22950,22950,22950,22950,0
20250217,164200,183290500,22950,22950,22950,22950,0
20250217,164100,183290500,22950,22950,22950,22950,0
20250217,164000,183290500,22950,22950,22950,22950,0
20250217,163900,183290500,22950,22950,22950,22950,0
20250217,163800,183290500,22950,22950,22950,22950,387
20250217,163700,183290500,22950,22950,22950,22950,0
20250217,163600,183290500,22950,22950,22950,22950,0
20250217,163500,183290500,22950,22950,22950,22950,0
20250217,163400,183290500,22950,22950,22950,22950,0
20250217,163300,183290500,22950,22950,22950,22950,0
20250217,163200,183290500,22950,22950,22950,22950,0
20250217,163100,183290500,22950,22950,22950,22950,0
20250217,163000,183290500,22950,22950,22950,22950,0
20250217,162900,183290500,22950,22950,22950,22950,0
20250217,162800,183290500,22950,22950,22950,22950,0
20250217,162700,183290500,22950,22950,22950,22950,0
20250217,162600,183290500,22950,22950,22950,22950,0
20250217,162500,183290500,22950,22950,22950,22950,0
20250217,162400,183290500,22950,22950,22950,22950,0
20250217,162300,183290500,22950,22950,22950,22950,0
20250217,162200,183290500,22950,22950,22950,22950,0
20250217,162100,183290500,22950,22950,22950,22950,0
20250217,162000,183290500,22950,22950,22950,22950,0
20250217,161900,183290500,22950,22950,22950,22950,0
20250217,161800,183290500,22950,22950,22950,22950,0
20250217,161700,183290500,22950,22950,22950,22950,0
20250217,161600,183290500,22950,22950,22950,22950,0
20250217,161500,183290500,22950,22950,22950,22950,0
20250217,161400,183290500,22950,22950,22950,22950,0
20250217,161300,183290500,22950,22950,22950,22950,0
20250217,161200,183290500,22950,22950,22950,22950,0
20250217,161100,183290500,22950,22950,22950,22950,0
20250217,161000,183290500,22950,22950,22950,22950,0
20250217,160900,183290500,22950,22950,22950,22950,0
20250217,160800,183290500,22950,22950,22950,22950,387
20250217,160700,183290500,22950,22950,22950,22950,0
20250217,160600,183290500,22950,22950,22950,22950,0
20250217,160500,183290500,22950,22950,22950,22950,0
20250217,160400,183290500,22950,22950,22950,22950,0
20250217,160300,183290500,22950,22950,22950,22950,0
20250217,160200,183290500,22950,22950,22950,22950,0
20250217,160100,183290500,22950,22950,22950,22950,0
20250217,160000,183290500,22950,22950,22950,22950,0
20250217,155900,183290500,22950,22950,22950,22950,0
20250217,155800,183290500,22950,22950,22950,22950,0
20250217,155700,183290500,22950,22950,22950,22950,0
20250217,155600,183290500,22950,22950,22950,22950,0
20250217,155500,183290500,22950,22950,22950,22950,0
20250217,155400,183290500,22950,22950,22950,22950,0
20250217,155300,183290500,22950,22950,22950,22950,0
20250217,155200,183290500,22950,22950,22950,22950,0
20250217,155100,183290500,22950,22950,22950,22950,0
20250217,155000,183290500,22950,22950,22950,22950,0
20250217,154900,183290500,22950,22950,22950,22950,0
20250217,154800,183290500,22950,22950,22950,22950,0
20250217,154700,183290500,22950,22950,22950,22950,0
20250217,154600,183290500,22950,22950,22950,22950,0
20250217,154500,183290500,22950,22950,22950,22950,0
20250217,154400,183290500,22950,22950,22950,22950,0
20250217,154300,183290500,22950,22950,22950,22950,0
20250217,154200,183290500,22950,22950,22950,22950,0
20250217,154100,183290500,22950,22950,22950,22950,0
20250217,154000,183290500,22950,22950,22950,22950,0
20250217,153900,183290500,22950,22950,22950,22950,0
20250217,153800,183290500,22950,22950,22950,22950,387
20250217,153700,183290500,22950,22950,22950,22950,0
20250217,153600,183290500,22950,22950,22950,22950,0
20250217,153500,183290500,22950,22950,22950,22950,0
20250217,153400,183290500,22950,22950,22950,22950,0
20250217,153300,183290500,22950,22950,22950,22950,0
20250217,153200,183290500,22950,22950,22950,22950,0
20250217,153100,183290500,22950,22950,22950,22950,0
20250217,153000,183290500,22950,22950,22950,22950,387
20250217,152900,174408850,22700,22700,22700,22700,0
20250217,152800,174408850,22700,22700,22700,22700,0
20250217,152700,174408850,22700,22700,22700,22700,0
20250217,152600,174408850,22700,22700,22700,22700,0
20250217,152500,174408850,22700,22700,22700,22700,0
20250217,152400,174408850,22700,22700,22700,22700,0
20250217,152300,174408850,22700,22700,22700,22700,0
20250217,152200,174408850,22700,22700,22700,22700,0
20250217,152100,174408850,22700,22700,22700,22700,0
20250217,152000,174408850,22700,22700,22700,22700,0
20250217,151900,174408850,22700,22700,22700,22700,9
20250217,151800,174204550,22750,22750,22750,22750,80
20250217,151700,172384550,22750,22750,22750,22750,93
20250217,151600,170268800,22800,22800,22800,22800,0
20250217,151500,170268800,22800,22800,22800,22800,15
20250217,151400,169926800,22800,22800,22800,22800,74
20250217,151300,168239600,22750,22750,22750,22750,0
20250217,151200,168239600,22750,22750,22750,22750,0
20250217,151100,168239600,22750,22750,22750,22750,0
20250217,151000,168239600,22750,22750,22750,22750,10
20250217,150900,168012100,22800,22800,22800,22800,0
20250217,150800,168012100,22800,22800,22800,22800,0
20250217,150700,168012100,22800,22800,22800,22800,0
20250217,150600,168012100,22800,22800,22800,22800,0
20250217,150500,168012100,22800,22800,22800,22800,0
20250217,150400,168012100,22800,22800,22800,22800,0
20250217,150300,168012100,22800,22800,22800,22800,0
20250217,150200,168012100,22800,22800,22800,22800,0
20250217,150100,168012100,22800,22800,22800,22800,5
20250217,150000,167898100,22750,22750,22750,22750,42
20250217,145900,166942600,22800,22800,22800,22800,0
20250217,145800,166942600,22800,22800,22800,22800,1
20250217,145700,166919800,22750,22750,22750,22750,5
20250217,145600,166806050,22800,22800,22800,22800,7
20250217,145500,166646450,22800,22800,22800,22800,0
20250217,145400,166646450,22800,22800,22800,22800,0
20250217,145300,166646450,22800,22800,22800,22800,93
20250217,145200,164526050,22800,22800,22800,22800,0
20250217,145100,164526050,22800,22800,22800,22800,0
20250217,145000,164526050,22800,22800,22800,22800,1
20250217,144900,164503250,22800,22800,22800,22800,0
20250217,144800,164503250,22800,22800,22800,22800,0
20250217,144700,164503250,22800,22800,22800,22800,0
20250217,144600,164503250,22800,22800,22800,22800,0
20250217,144500,164503250,22800,22800,22800,22800,0
20250217,144400,164503250,22800,22800,22800,22800,0
20250217,144300,164503250,22800,22800,22800,22800,52
20250217,144200,163317650,22900,22900,22900,22900,1
20250217,144100,163294750,22850,22850,22850,22850,0
20250217,144000,163294750,22850,22850,22850,22850,0
20250217,143900,163294750,22850,22850,22850,22850,0
20250217,143800,163294750,22850,22850,22850,22850,0
20250217,143700,163294750,22850,22850,22850,22850,0
20250217,143600,163294750,22850,22850,22850,22850,0
20250217,143500,163294750,22850,22850,22850,22850,85
20250217,143400,161352500,22850,22850,22850,22850,0
20250217,143300,161352500,22850,22850,22850,22850,0
20250217,143200,161352500,22850,22850,22850,22850,0
20250217,143100,161352500,22850,22850,22850,22850,1
20250217,143000,161329650,22850,22850,22850,22850,0
20250217,142900,161329650,22850,22850,22850,22850,0
20250217,142800,161329650,22850,22850,22850,22850,4
20250217,142700,161238250,22850,22850,22850,22850,0
20250217,142600,161238250,22850,22850,22850,22850,0
20250217,142500,161238250,22850,22850,22850,22850,0
20250217,142400,161238250,22850,22850,22850,22850,0
20250217,142300,161238250,22850,22850,22850,22850,0
20250217,142200,161238250,22850,22850,22850,22850,0
20250217,142100,161238250,22850,22850,22850,22850,79
20250217,142000,159433100,22850,22900,22900,22850,802
20250217,141900,141070450,22950,22950,22950,22950,0
20250217,141800,141070450,22950,22950,22950,22950,0
20250217,141700,141070450,22950,22950,22950,22950,17
20250217,141600,140680300,22950,22950,22950,22950,0
20250217,141500,140680300,22950,22950,22950,22950,0
20250217,141400,140680300,22950,22950,22950,22950,1
20250217,141300,140657350,22900,22900,22900,22900,0
20250217,141200,140657350,22900,22900,22900,22900,0
20250217,141100,140657350,22900,22900,22900,22900,0
20250217,141000,140657350,22900,22900,22900,22900,0
20250217,140900,140657350,22900,22900,22900,22900,0
20250217,140800,140657350,22900,22900,22900,22900,0
20250217,140700,140657350,22900,22900,22900,22900,0
20250217,140600,140657350,22900,22900,22900,22900,0
20250217,140500,140657350,22900,22900,22900,22900,0
20250217,140400,140657350,22900,22900,22900,22900,1
20250217,140300,140634450,22950,22950,22950,22950,0
20250217,140200,140634450,22950,22950,22950,22950,0
20250217,140100,140634450,22950,22950,22950,22950,0
20250217,140000,140634450,22950,22950,22950,22950,0
20250217,135900,140634450,22950,22950,22950,22950,0
20250217,135800,140634450,22950,22950,22950,22950,0
20250217,135700,140634450,22950,22950,22950,22950,0
20250217,135600,140634450,22950,22950,22950,22950,0
20250217,135500,140634450,22950,22950,22950,22950,0
20250217,135400,140634450,22950,22950,22950,22950,150
20250217,135300,137191950,22950,22950,22950,22950,0
20250217,135200,137191950,22950,22950,22950,22950,0
20250217,135100,137191950,22950,22950,22950,22950,0
20250217,135000,137191950,22950,22950,22950,22950,0
20250217,134900,137191950,22950,22950,22950,22950,0
20250217,134800,137191950,22950,22950,22950,22950,1
20250217,134700,137169000,22950,22950,22950,22950,0
20250217,134600,137169000,22950,22950,22950,22950,2
20250217,134500,137123100,22950,22950,22950,22950,0
20250217,134400,137123100,22950,22950,22950,22950,0
20250217,134300,137123100,22950,22950,22950,22950,0
20250217,134200,137123100,22950,22950,22950,22950,0
20250217,134100,137123100,22950,22950,22950,22950,0
20250217,134000,137123100,22950,22950,22950,22950,0
20250217,133900,137123100,22950,22950,22950,22950,0
20250217,133800,137123100,22950,22950,22950,22950,0
20250217,133700,137123100,22950,22950,22950,22950,0
20250217,133600,137123100,22950,22950,22950,22950,0
20250217,133500,137123100,22950,22950,22950,22950,0
20250217,133400,137123100,22950,22950,22950,22950,0
20250217,133300,137123100,22950,22950,22950,22950,0
20250217,133200,137123100,22950,22950,22950,22950,0
20250217,133100,137123100,22950,22950,22950,22950,0
20250217,133000,137123100,22950,22950,22950,22950,1
20250217,132900,137100150,22950,22950,22950,22950,0
20250217,132800,137100150,22950,22950,22950,22950,0
20250217,132700,137100150,22950,22950,22950,22950,0
20250217,132600,137100150,22950,22950,22950,22950,0
20250217,132500,137100150,22950,22950,22950,22950,0
20250217,132400,137100150,22950,22950,22950,22950,102
20250217,132300,134759250,22950,22950,22950,22950,0
20250217,132200,134759250,22950,22950,22950,22950,0
20250217,132100,134759250,22950,22950,22950,22950,0
20250217,132000,134759250,22950,22950,22950,22950,0
20250217,131900,134759250,22950,22950,22950,22950,0
20250217,131800,134759250,22950,22950,22950,22950,0
20250217,131700,134759250,22950,22950,22950,22950,0
20250217,131600,134759250,22950,22950,22950,22950,5
20250217,131500,134644500,22950,22950,22950,22950,0
20250217,131400,134644500,22950,22950,22950,22950,0
20250217,131300,134644500,22950,22950,22950,22950,0
20250217,131200,134644500,22950,22950,22950,22950,0
20250217,131100,134644500,22950,22950,22950,22950,0
20250217,131000,134644500,22950,22950,22950,22950,0
20250217,130900,134644500,22950,22950,22950,22950,0
20250217,130800,134644500,22950,22950,22950,22950,0
20250217,130700,134644500,22950,22950,22950,22950,101
20250217,130600,132326550,22950,22950,22950,22950,0
20250217,130500,132326550,22950,22950,22950,22950,0
20250217,130400,132326550,22950,22950,22950,22950,0
20250217,130300,132326550,22950,22950,22950,22950,0
20250217,130200,132326550,22950,22950,22950,22950,0
20250217,130100,132326550,22950,22950,22950,22950,0
20250217,130000,132326550,22950,22950,22950,22950,0
20250217,125900,132326550,22950,22950,22950,22950,0
20250217,125800,132326550,22950,22950,22950,22950,0
20250217,125700,132326550,22950,22950,22950,22950,1
20250217,125600,132303600,22950,22950,22950,22950,0
20250217,125500,132303600,22950,22950,22950,22950,0
20250217,125400,132303600,22950,22950,22950,22950,0
20250217,125300,132303600,22950,22950,22950,22950,3
20250217,125200,132234750,22950,22950,22950,22950,0
20250217,125100,132234750,22950,22950,22950,22950,0
20250217,125000,132234750,22950,22950,22950,22950,0
20250217,124900,132234750,22950,22950,22950,22950,0
20250217,124800,132234750,22950,22950,22950,22950,0
20250217,124700,132234750,22950,22950,22950,22950,0
20250217,124600,132234750,22950,22950,22950,22950,0
20250217,124500,132234750,22950,22950,22950,22950,10
20250217,124400,132005250,23000,23000,23000,23000,0
20250217,124300,132005250,23000,23000,23000,23000,0
20250217,124200,132005250,23000,23000,23000,23000,1
20250217,124100,131982250,22950,22950,22950,22950,71
20250217,124000,130352800,22950,22950,22950,22950,0
20250217,123900,130352800,22950,22950,22950,22950,0
20250217,123800,130352800,22950,22950,22950,22950,1
20250217,123700,130329850,23000,23000,23000,23000,0
20250217,123600,130329850,23000,23000,23000,23000,21
20250217,123500,129846850,23000,23000,23000,23000,0
20250217,123400,129846850,23000,23000,23000,23000,0
20250217,123300,129846850,23000,23000,23000,23000,0
20250217,123200,129846850,23000,23000,23000,23000,0
20250217,123100,129846850,23000,23000,23000,23000,0
20250217,123000,129846850,23000,23000,23000,23000,0
20250217,122900,129846850,23000,22950,23000,22950,58
20250217,122800,128515500,22950,22950,22950,22950,0
20250217,122700,128515500,22950,22950,22950,22950,0
20250217,122600,128515500,22950,22950,22950,22950,1
20250217,122500,128492550,22900,22900,22900,22900,0
20250217,122400,128492550,22900,22900,22900,22900,0
20250217,122300,128492550,22900,22900,22900,22900,0
20250217,122200,128492550,22900,22900,22900,22900,129
20250217,122100,125538450,22900,22900,22900,22900,0
20250217,122000,125538450,22900,22900,22900,22900,0
20250217,121900,125538450,22900,22900,22900,22900,0
20250217,121800,125538450,22900,22900,22900,22900,10
20250217,121700,125309450,22900,22900,22900,22900,0
20250217,121600,125309450,22900,22900,22900,22900,39
20250217,121500,124416350,22850,22850,22850,22850,0
20250217,121400,124416350,22850,22850,22850,22850,0
20250217,121300,124416350,22850,22850,22850,22850,0
20250217,121200,124416350,22850,22850,22850,22850,0
20250217,121100,124416350,22850,22850,22850,22850,0
20250217,121000,124416350,22850,22850,22850,22850,14
20250217,120900,124096450,22900,22900,22900,22900,0
20250217,120800,124096450,22900,22900,22900,22900,0
20250217,120700,124096450,22900,22900,22900,22900,3
20250217,120600,124027750,22850,22850,22850,22850,0
20250217,120500,124027750,22850,22850,22850,22850,5
20250217,120400,123913500,22850,22850,22850,22850,0
20250217,120300,123913500,22850,22850,22850,22850,60
20250217,120200,122542500,22850,22850,22850,22850,0
20250217,120100,122542500,22850,22850,22850,22850,0
20250217,120000,122542500,22850,22850,22850,22850,10
20250217,115900,122314000,22850,22850,22850,22850,0
20250217,115800,122314000,22850,22850,22850,22850,0
20250217,115700,122314000,22850,22850,22850,22850,0
20250217,115600,122314000,22850,22850,22850,22850,0
20250217,115500,122314000,22850,22850,22850,22850,1
20250217,115400,122291150,22900,22900,22900,22900,5
20250217,115300,122176650,22950,22950,22950,22950,0
20250217,115200,122176650,22950,22950,22950,22950,0
20250217,115100,122176650,22950,22950,22950,22950,0
20250217,115000,122176650,22950,22950,22950,22950,0
20250217,114900,122176650,22950,22950,22950,22950,0
20250217,114800,122176650,22950,22950,22950,22950,0
20250217,114700,122176650,22950,22950,22950,22950,0
20250217,114600,122176650,22950,22950,22950,22950,0
20250217,114500,122176650,22950,22950,22950,22950,50
20250217,114400,121029150,22950,22950,22950,22950,0
20250217,114300,121029150,22950,22950,22950,22950,0
20250217,114200,121029150,22950,22950,22950,22950,1
20250217,114100,121006200,22950,22950,22950,22950,0
20250217,114000,121006200,22950,22950,22950,22950,0
20250217,113900,121006200,22950,22950,22950,22950,0
20250217,113800,121006200,22950,22950,22950,22950,1
20250217,113700,120983250,22950,22950,22950,22950,0
20250217,113600,120983250,22950,22950,22950,22950,0
20250217,113500,120983250,22950,22950,22950,22950,0
20250217,113400,120983250,22950,22950,22950,22950,0
20250217,113300,120983250,22950,22950,22950,22950,0
20250217,113200,120983250,22950,22950,22950,22950,0
20250217,113100,120983250,22950,22950,22950,22950,0
20250217,113000,120983250,22950,22950,22950,22950,0
20250217,112900,120983250,22950,22950,22950,22950,186
20250217,112800,116714550,22950,22950,22950,22950,0
20250217,112700,116714550,22950,22950,22950,22950,1
20250217,112600,116691600,22850,22850,22850,22850,0
20250217,112500,116691600,22850,22850,22850,22850,0
20250217,112400,116691600,22850,22900,22900,22850,27
20250217,112300,116073950,22900,22900,22900,22900,0
20250217,112200,116073950,22900,22900,22900,22900,33
20250217,112100,115318250,22950,22950,22950,22950,0
20250217,112000,115318250,22950,22950,22950,22950,0
20250217,111900,115318250,22950,22950,22950,22950,0
20250217,111800,115318250,22950,22950,22950,22950,0
20250217,111700,115318250,22950,22950,22950,22950,32
20250217,111600,114583850,22950,23000,23000,22950,2
20250217,111500,114537900,22950,22950,22950,22950,10
20250217,111400,114308400,23000,23000,23000,23000,0
20250217,111300,114308400,23000,23000,23000,23000,0
20250217,111200,114308400,23000,23000,23000,23000,0
20250217,111100,114308400,23000,23000,23000,23000,0
20250217,111000,114308400,23000,23000,23000,23000,0
20250217,110900,114308400,23000,23000,23000,23000,0
20250217,110800,114308400,23000,23000,23000,23000,0
20250217,110700,114308400,23000,23000,23000,23000,0
20250217,110600,114308400,23000,23000,23000,23000,0
20250217,110500,114308400,23000,23000,23000,23000,0
20250217,110400,114308400,23000,23000,23000,23000,0
20250217,110300,114308400,23000,23000,23000,23000,1
20250217,110200,114285400,22950,22950,22950,22950,0
20250217,110100,114285400,22950,22950,22950,22950,14
20250217,110000,113964100,22950,22950,22950,22950,0
20250217,105900,113964100,22950,22950,22950,22950,0
20250217,105800,113964100,22950,22950,22950,22950,1
20250217,105700,113941150,22900,22900,22900,22900,0
20250217,105600,113941150,22900,22900,22900,22900,43
20250217,105500,112956450,22900,22900,22900,22900,0
20250217,105400,112956450,22900,22900,22900,22900,0
20250217,105300,112956450,22900,22900,22900,22900,0
20250217,105200,112956450,22900,22900,22900,22900,0
20250217,105100,112956450,22900,22900,22900,22900,5
20250217,105000,112841950,22900,22900,22900,22900,0
20250217,104900,112841950,22900,22900,22900,22900,0
20250217,104800,112841950,22900,22900,22900,22900,0
20250217,104700,112841950,22900,22900,22900,22900,1
20250217,104600,112819050,22900,22900,22900,22900,3
20250217,104500,112750350,22900,22900,22900,22900,1
20250217,104400,112727450,22900,22900,22900,22900,0
20250217,104300,112727450,22900,22900,22900,22900,1
20250217,104200,112704550,22900,22900,22900,22900,0
20250217,104100,112704550,22900,22900,22900,22900,1
20250217,104000,112681650,22950,22950,22950,22950,0
20250217,103900,112681650,22950,22950,22950,22950,1
20250217,103800,112658700,23050,23050,23050,23050,0
20250217,103700,112658700,23050,23000,23050,23000,7
20250217,103600,112497650,23050,23000,23050,23000,10
20250217,103500,112267600,23000,23000,23000,23000,0
20250217,103400,112267600,23000,23000,23000,23000,0
20250217,103300,112267600,23000,23000,23000,23000,36
20250217,103200,111439600,23000,23000,23000,23000,0
20250217,103100,111439600,23000,22950,23000,22950,5
20250217,103000,111324650,22850,22850,22850,22850,0
20250217,102900,111324650,22850,22850,22850,22850,0
20250217,102800,111324650,22850,22850,22850,22850,5
20250217,102700,111210400,22750,22750,22750,22750,0
20250217,102600,111210400,22750,22750,22750,22750,11
20250217,102500,110960150,22750,22750,22750,22750,0
20250217,102400,110960150,22750,22750,22750,22750,0
20250217,102300,110960150,22750,22800,22800,22750,202
20250217,102200,106359900,22850,22850,22850,22850,12
20250217,102100,106085700,22850,22850,22850,22850,88
20250217,102000,104074900,22850,22850,22850,22850,0
20250217,101900,104074900,22850,22850,22850,22850,0
20250217,101800,104074900,22850,22850,22850,22850,1
20250217,101700,104052050,22900,22900,22900,22900,0
20250217,101600,104052050,22900,22900,22900,22900,0
20250217,101500,104052050,22900,22900,22900,22900,0
20250217,101400,104052050,22900,22900,22900,22900,0
20250217,101300,104052050,22900,22900,22900,22900,0
20250217,101200,104052050,22900,22900,22900,22900,99
20250217,101100,101784950,22950,23050,23050,22950,417
20250217,101000,92194600,23050,23050,23050,23050,0
20250217,100900,92194600,23050,23050,23050,23050,0
20250217,100800,92194600,23050,23050,23050,23050,51
20250217,100700,91019050,23050,23050,23050,23050,0
20250217,100600,91019050,23050,23050,23050,23050,3
20250217,100500,90949900,23050,23050,23050,23050,0
20250217,100400,90949900,23050,23050,23050,23050,0
20250217,100300,90949900,23050,23050,23050,23050,0
20250217,100200,90949900,23050,23050,23050,23050,0
20250217,100100,90949900,23050,23050,23050,23050,0
20250217,100000,90949900,23050,23050,23050,23050,6
20250217,095900,90811600,23050,23050,23050,23050,0
20250217,095800,90811600,23050,23050,23050,23050,0
20250217,095700,90811600,23050,23050,23050,23050,0
20250217,095600,90811600,23050,23050,23050,23050,0
20250217,095500,90811600,23050,23050,23050,23050,0
20250217,095400,90811600,23050,23050,23050,23050,0
20250217,095300,90811600,23050,23050,23050,23050,2
20250217,095200,90765500,23050,23000,23050,23000,32
20250217,095100,90029350,23000,23000,23000,23000,6
20250217,095000,89891350,23000,23000,23000,23000,12
20250217,094900,89615350,23000,23000,23000,23000,0
20250217,094800,89615350,23000,23000,23000,23000,0
20250217,094700,89615350,23000,23000,23000,23000,0
20250217,094600,89615350,23000,23000,23000,23000,0
20250217,094500,89615350,23000,23000,23000,23000,20
20250217,094400,89155350,23000,23000,23000,23000,10
20250217,094300,88925350,23000,23000,23000,23000,0
20250217,094200,88925350,23000,23000,23000,23000,26
20250217,094100,88327350,22950,22950,22950,22950,37
20250217,094000,87478200,22950,22950,22950,22950,0
20250217,093900,87478200,22950,22950,22950,22950,0
20250217,093800,87478200,22950,22950,22950,22950,0
20250217,093700,87478200,22950,22950,22950,22950,1
20250217,093600,87455250,22900,22900,22900,22900,0
20250217,093500,87455250,22900,22900,22900,22900,13
20250217,093400,87157550,22900,22900,22900,22900,4
20250217,093300,87065950,22900,22900,22900,22900,0
20250217,093200,87065950,22900,22900,22900,22900,0
20250217,093100,87065950,22900,22900,22900,22900,1
20250217,093000,87043050,22850,22850,22850,22850,0
20250217,092900,87043050,22850,22850,22850,22850,0
20250217,092800,87043050,22850,22850,22850,22850,0
20250217,092700,87043050,22850,22850,22850,22850,0
20250217,092600,87043050,22850,22900,22900,22850,172
20250217,092500,83109250,22900,22900,22900,22900,3
20250217,092400,83040550,22900,22900,22900,22900,0
20250217,092300,83040550,22900,22900,22900,22900,1
20250217,092200,83017650,22900,22900,22900,22900,51
20250217,092100,81849750,22900,22900,22900,22900,50
20250217,092000,80704750,22900,22900,22900,22900,4
20250217,091900,80613150,22900,22900,22900,22900,10
20250217,091800,80384150,22900,22900,22900,22900,0
20250217,091700,80384150,22900,23050,23100,22900,595
20250217,091600,66737000,23050,23050,23050,23050,0
20250217,091500,66737000,23050,23050,23050,23050,0
20250217,091400,66737000,23050,23050,23050,23050,0
20250217,091300,66737000,23050,23000,23050,23000,7
20250217,091200,66575850,23050,23050,23050,23050,54
20250217,091100,65331150,23100,23100,23100,23100,1
20250217,091000,65308050,23000,23000,23000,23000,6
20250217,090900,65170050,23250,23250,23250,23250,50
20250217,090800,64007550,23300,23000,23300,23000,65
20250217,090700,62502350,23050,23050,23050,23050,390
20250217,090600,53512850,23000,23000,23050,23000,105
20250217,090500,51097700,23050,23100,23100,23000,646
20250217,090400,36201100,23100,23050,23150,23000,340
20250217,090300,28339850,23050,23100,23100,23050,31
20250217,090200,27623800,23100,23250,23250,23100,260
20250217,090100,21599750,23250,23350,23350,23250,233
20250217,090000,16181350,23300,23600,23600,23300,688