KissMeData/215000/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,204600,1003503500,60100,60100,60100,60100,653
20250217,204500,1003503500,60100,60100,60100,60100,0
20250217,204400,1003503500,60100,60100,60100,60100,0
20250217,204300,1003503500,60100,60100,60100,60100,0
20250217,204200,1003503500,60100,60100,60100,60100,0
20250217,204100,1003503500,60100,60100,60100,60100,0
20250217,204000,1003503500,60100,60100,60100,60100,0
20250217,203900,1003503500,60100,60100,60100,60100,0
20250217,203800,1003503500,60100,60100,60100,60100,0
20250217,203700,1003503500,60100,60100,60100,60100,0
20250217,203600,1003503500,60100,60100,60100,60100,0
20250217,203500,1003503500,60100,60100,60100,60100,0
20250217,203400,1003503500,60100,60100,60100,60100,0
20250217,203300,1003503500,60100,60100,60100,60100,0
20250217,203200,1003503500,60100,60100,60100,60100,0
20250217,203100,1003503500,60100,60100,60100,60100,0
20250217,203000,1003503500,60100,60100,60100,60100,0
20250217,202900,1003503500,60100,60100,60100,60100,0
20250217,202800,1003503500,60100,60100,60100,60100,0
20250217,202700,1003503500,60100,60100,60100,60100,0
20250217,202600,1003503500,60100,60100,60100,60100,0
20250217,202500,1003503500,60100,60100,60100,60100,0
20250217,202400,1003503500,60100,60100,60100,60100,0
20250217,202300,1003503500,60100,60100,60100,60100,0
20250217,202200,1003503500,60100,60100,60100,60100,0
20250217,202100,1003503500,60100,60100,60100,60100,0
20250217,202000,1003503500,60100,60100,60100,60100,0
20250217,201900,1003503500,60100,60100,60100,60100,0
20250217,201800,1003503500,60100,60100,60100,60100,0
20250217,201700,1003503500,60100,60100,60100,60100,0
20250217,201600,1003503500,60100,60100,60100,60100,653
20250217,201500,1003503500,60100,60100,60100,60100,0
20250217,201400,1003503500,60100,60100,60100,60100,0
20250217,201300,1003503500,60100,60100,60100,60100,0
20250217,201200,1003503500,60100,60100,60100,60100,0
20250217,201100,1003503500,60100,60100,60100,60100,0
20250217,201000,1003503500,60100,60100,60100,60100,0
20250217,200900,1003503500,60100,60100,60100,60100,0
20250217,200800,1003503500,60100,60100,60100,60100,0
20250217,200700,1003503500,60100,60100,60100,60100,0
20250217,200600,1003503500,60100,60100,60100,60100,0
20250217,200500,1003503500,60100,60100,60100,60100,0
20250217,200400,1003503500,60100,60100,60100,60100,0
20250217,200300,1003503500,60100,60100,60100,60100,0
20250217,200200,1003503500,60100,60100,60100,60100,0
20250217,200100,1003503500,60100,60100,60100,60100,0
20250217,200000,1003503500,60100,60100,60100,60100,0
20250217,195900,1003503500,60100,60100,60100,60100,0
20250217,195800,1003503500,60100,60100,60100,60100,0
20250217,195700,1003503500,60100,60100,60100,60100,0
20250217,195600,1003503500,60100,60100,60100,60100,0
20250217,195500,1003503500,60100,60100,60100,60100,0
20250217,195400,1003503500,60100,60100,60100,60100,0
20250217,195300,1003503500,60100,60100,60100,60100,0
20250217,195200,1003503500,60100,60100,60100,60100,0
20250217,195100,1003503500,60100,60100,60100,60100,0
20250217,195000,1003503500,60100,60100,60100,60100,0
20250217,194900,1003503500,60100,60100,60100,60100,0
20250217,194800,1003503500,60100,60100,60100,60100,0
20250217,194700,1003503500,60100,60100,60100,60100,0
20250217,194600,1003503500,60100,60100,60100,60100,653
20250217,194500,1003503500,60100,60100,60100,60100,0
20250217,194400,1003503500,60100,60100,60100,60100,0
20250217,194300,1003503500,60100,60100,60100,60100,0
20250217,194200,1003503500,60100,60100,60100,60100,0
20250217,194100,1003503500,60100,60100,60100,60100,0
20250217,194000,1003503500,60100,60100,60100,60100,0
20250217,193900,1003503500,60100,60100,60100,60100,0
20250217,193800,1003503500,60100,60100,60100,60100,0
20250217,193700,1003503500,60100,60100,60100,60100,0
20250217,193600,1003503500,60100,60100,60100,60100,0
20250217,193500,1003503500,60100,60100,60100,60100,0
20250217,193400,1003503500,60100,60100,60100,60100,0
20250217,193300,1003503500,60100,60100,60100,60100,0
20250217,193200,1003503500,60100,60100,60100,60100,0
20250217,193100,1003503500,60100,60100,60100,60100,0
20250217,193000,1003503500,60100,60100,60100,60100,0
20250217,192900,1003503500,60100,60100,60100,60100,0
20250217,192800,1003503500,60100,60100,60100,60100,0
20250217,192700,1003503500,60100,60100,60100,60100,0
20250217,192600,1003503500,60100,60100,60100,60100,0
20250217,192500,1003503500,60100,60100,60100,60100,0
20250217,192400,1003503500,60100,60100,60100,60100,0
20250217,192300,1003503500,60100,60100,60100,60100,0
20250217,192200,1003503500,60100,60100,60100,60100,0
20250217,192100,1003503500,60100,60100,60100,60100,0
20250217,192000,1003503500,60100,60100,60100,60100,0
20250217,191900,1003503500,60100,60100,60100,60100,0
20250217,191800,1003503500,60100,60100,60100,60100,0
20250217,191700,1003503500,60100,60100,60100,60100,0
20250217,191600,1003503500,60100,60100,60100,60100,653
20250217,191500,1003503500,60100,60100,60100,60100,0
20250217,191400,1003503500,60100,60100,60100,60100,0
20250217,191300,1003503500,60100,60100,60100,60100,0
20250217,191200,1003503500,60100,60100,60100,60100,0
20250217,191100,1003503500,60100,60100,60100,60100,0
20250217,191000,1003503500,60100,60100,60100,60100,0
20250217,190900,1003503500,60100,60100,60100,60100,0
20250217,190800,1003503500,60100,60100,60100,60100,0
20250217,190700,1003503500,60100,60100,60100,60100,0
20250217,190600,1003503500,60100,60100,60100,60100,0
20250217,190500,1003503500,60100,60100,60100,60100,0
20250217,190400,1003503500,60100,60100,60100,60100,0
20250217,190300,1003503500,60100,60100,60100,60100,0
20250217,190200,1003503500,60100,60100,60100,60100,0
20250217,190100,1003503500,60100,60100,60100,60100,0
20250217,190000,1003503500,60100,60100,60100,60100,0
20250217,185900,1003503500,60100,60100,60100,60100,0
20250217,185800,1003503500,60100,60100,60100,60100,0
20250217,185700,1003503500,60100,60100,60100,60100,0
20250217,185600,1003503500,60100,60100,60100,60100,0
20250217,185500,1003503500,60100,60100,60100,60100,0
20250217,185400,1003503500,60100,60100,60100,60100,0
20250217,185300,1003503500,60100,60100,60100,60100,0
20250217,185200,1003503500,60100,60100,60100,60100,0
20250217,185100,1003503500,60100,60100,60100,60100,0
20250217,185000,1003503500,60100,60100,60100,60100,0
20250217,184900,1003503500,60100,60100,60100,60100,0
20250217,184800,1003503500,60100,60100,60100,60100,0
20250217,184700,1003503500,60100,60100,60100,60100,0
20250217,184600,1003503500,60100,60100,60100,60100,653
20250217,184500,1003503500,60100,60100,60100,60100,0
20250217,184400,1003503500,60100,60100,60100,60100,0
20250217,184300,1003503500,60100,60100,60100,60100,0
20250217,184200,1003503500,60100,60100,60100,60100,0
20250217,184100,1003503500,60100,60100,60100,60100,0
20250217,184000,1003503500,60100,60100,60100,60100,0
20250217,183900,1003503500,60100,60100,60100,60100,0
20250217,183800,1003503500,60100,60100,60100,60100,0
20250217,183700,1003503500,60100,60100,60100,60100,0
20250217,183600,1003503500,60100,60100,60100,60100,0
20250217,183500,1003503500,60100,60100,60100,60100,0
20250217,183400,1003503500,60100,60100,60100,60100,0
20250217,183300,1003503500,60100,60100,60100,60100,0
20250217,183200,1003503500,60100,60100,60100,60100,0
20250217,183100,1003503500,60100,60100,60100,60100,0
20250217,183000,1003503500,60100,60100,60100,60100,0
20250217,182900,1003503500,60100,60100,60100,60100,0
20250217,182800,1003503500,60100,60100,60100,60100,0
20250217,182700,1003503500,60100,60100,60100,60100,0
20250217,182600,1003503500,60100,60100,60100,60100,0
20250217,182500,1003503500,60100,60100,60100,60100,0
20250217,182400,1003503500,60100,60100,60100,60100,0
20250217,182300,1003503500,60100,60100,60100,60100,0
20250217,182200,1003503500,60100,60100,60100,60100,0
20250217,182100,1003503500,60100,60100,60100,60100,0
20250217,182000,1003503500,60100,60100,60100,60100,0
20250217,181900,1003503500,60100,60100,60100,60100,0
20250217,181800,1003503500,60100,60100,60100,60100,0
20250217,181700,1003503500,60100,60100,60100,60100,0
20250217,181600,1003503500,60100,60100,60100,60100,653
20250217,181500,1003503500,60100,60100,60100,60100,0
20250217,181400,1003503500,60100,60100,60100,60100,0
20250217,181300,1003503500,60100,60100,60100,60100,0
20250217,181200,1003503500,60100,60100,60100,60100,0
20250217,181100,1003503500,60100,60100,60100,60100,0
20250217,181000,1003503500,60100,60100,60100,60100,0
20250217,180900,1003503500,60100,60100,60100,60100,0
20250217,180800,1003503500,60100,60100,60100,60100,0
20250217,180700,1003503500,60100,60100,60100,60100,0
20250217,180600,1003503500,60100,60100,60100,60100,0
20250217,180500,1003503500,60100,60100,60100,60100,0
20250217,180400,1003503500,60100,60100,60100,60100,0
20250217,180300,1003503500,60100,60100,60100,60100,0
20250217,180200,1003503500,60100,60100,60100,60100,0
20250217,180100,1003503500,60100,60100,60100,60100,0
20250217,180000,1003503500,60100,60100,60100,60100,0
20250217,175900,1003503500,60100,60100,60100,60100,0
20250217,175800,1003503500,60100,60100,60100,60100,0
20250217,175700,1003503500,60100,60100,60100,60100,0
20250217,175600,1003503500,60100,60100,60100,60100,0
20250217,175500,1003503500,60100,60100,60100,60100,0
20250217,175400,1003503500,60100,60100,60100,60100,0
20250217,175300,1003503500,60100,60100,60100,60100,0
20250217,175200,1003503500,60100,60100,60100,60100,0
20250217,175100,1003503500,60100,60100,60100,60100,0
20250217,175000,1003503500,60100,60100,60100,60100,0
20250217,174900,1003503500,60100,60100,60100,60100,0
20250217,174800,1003503500,60100,60100,60100,60100,0
20250217,174700,1003503500,60100,60100,60100,60100,0
20250217,174600,1003503500,60100,60100,60100,60100,653
20250217,174500,1003503500,60100,60100,60100,60100,0
20250217,174400,1003503500,60100,60100,60100,60100,0
20250217,174300,1003503500,60100,60100,60100,60100,0
20250217,174200,1003503500,60100,60100,60100,60100,0
20250217,174100,1003503500,60100,60100,60100,60100,0
20250217,174000,1003503500,60100,60100,60100,60100,0
20250217,173900,1003503500,60100,60100,60100,60100,0
20250217,173800,1003503500,60100,60100,60100,60100,0
20250217,173700,1003503500,60100,60100,60100,60100,0
20250217,173600,1003503500,60100,60100,60100,60100,0
20250217,173500,1003503500,60100,60100,60100,60100,0
20250217,173400,1003503500,60100,60100,60100,60100,0
20250217,173300,1003503500,60100,60100,60100,60100,0
20250217,173200,1003503500,60100,60100,60100,60100,0
20250217,173100,1003503500,60100,60100,60100,60100,0
20250217,173000,1003503500,60100,60100,60100,60100,0
20250217,172900,1003503500,60100,60100,60100,60100,0
20250217,172800,1003503500,60100,60100,60100,60100,0
20250217,172700,1003503500,60100,60100,60100,60100,0
20250217,172600,1003503500,60100,60100,60100,60100,0
20250217,172500,1003503500,60100,60100,60100,60100,0
20250217,172400,1003503500,60100,60100,60100,60100,0
20250217,172300,1003503500,60100,60100,60100,60100,0
20250217,172200,1003503500,60100,60100,60100,60100,0
20250217,172100,1003503500,60100,60100,60100,60100,0
20250217,172000,1003503500,60100,60100,60100,60100,0
20250217,171900,1003503500,60100,60100,60100,60100,0
20250217,171800,1003503500,60100,60100,60100,60100,0
20250217,171700,1003503500,60100,60100,60100,60100,0
20250217,171600,1003503500,60100,60100,60100,60100,653
20250217,171500,1003503500,60100,60100,60100,60100,0
20250217,171400,1003503500,60100,60100,60100,60100,0
20250217,171300,1003503500,60100,60100,60100,60100,0
20250217,171200,1003503500,60100,60100,60100,60100,0
20250217,171100,1003503500,60100,60100,60100,60100,0
20250217,171000,1003503500,60100,60100,60100,60100,0
20250217,170900,1003503500,60100,60100,60100,60100,0
20250217,170800,1003503500,60100,60100,60100,60100,0
20250217,170700,1003503500,60100,60100,60100,60100,0
20250217,170600,1003503500,60100,60100,60100,60100,0
20250217,170500,1003503500,60100,60100,60100,60100,0
20250217,170400,1003503500,60100,60100,60100,60100,0
20250217,170300,1003503500,60100,60100,60100,60100,0
20250217,170200,1003503500,60100,60100,60100,60100,0
20250217,170100,1003503500,60100,60100,60100,60100,0
20250217,170000,1003503500,60100,60100,60100,60100,0
20250217,165900,1003503500,60100,60100,60100,60100,0
20250217,165800,1003503500,60100,60100,60100,60100,0
20250217,165700,1003503500,60100,60100,60100,60100,0
20250217,165600,1003503500,60100,60100,60100,60100,0
20250217,165500,1003503500,60100,60100,60100,60100,0
20250217,165400,1003503500,60100,60100,60100,60100,0
20250217,165300,1003503500,60100,60100,60100,60100,0
20250217,165200,1003503500,60100,60100,60100,60100,0
20250217,165100,1003503500,60100,60100,60100,60100,0
20250217,165000,1003503500,60100,60100,60100,60100,0
20250217,164900,1003503500,60100,60100,60100,60100,0
20250217,164800,1003503500,60100,60100,60100,60100,0
20250217,164700,1003503500,60100,60100,60100,60100,0
20250217,164600,1003503500,60100,60100,60100,60100,653
20250217,164500,1003503500,60100,60100,60100,60100,0
20250217,164400,1003503500,60100,60100,60100,60100,0
20250217,164300,1003503500,60100,60100,60100,60100,0
20250217,164200,1003503500,60100,60100,60100,60100,0
20250217,164100,1003503500,60100,60100,60100,60100,0
20250217,164000,1003503500,60100,60100,60100,60100,0
20250217,163900,1003503500,60100,60100,60100,60100,0
20250217,163800,1003503500,60100,60100,60100,60100,0
20250217,163700,1003503500,60100,60100,60100,60100,0
20250217,163600,1003503500,60100,60100,60100,60100,0
20250217,163500,1003503500,60100,60100,60100,60100,0
20250217,163400,1003503500,60100,60100,60100,60100,0
20250217,163300,1003503500,60100,60100,60100,60100,0
20250217,163200,1003503500,60100,60100,60100,60100,0
20250217,163100,1003503500,60100,60100,60100,60100,0
20250217,163000,1003503500,60100,60100,60100,60100,0
20250217,162900,1003503500,60100,60100,60100,60100,0
20250217,162800,1003503500,60100,60100,60100,60100,0
20250217,162700,1003503500,60100,60100,60100,60100,0
20250217,162600,1003503500,60100,60100,60100,60100,0
20250217,162500,1003503500,60100,60100,60100,60100,0
20250217,162400,1003503500,60100,60100,60100,60100,0
20250217,162300,1003503500,60100,60100,60100,60100,0
20250217,162200,1003503500,60100,60100,60100,60100,0
20250217,162100,1003503500,60100,60100,60100,60100,0
20250217,162000,1003503500,60100,60100,60100,60100,0
20250217,161900,1003503500,60100,60100,60100,60100,0
20250217,161800,1003503500,60100,60100,60100,60100,0
20250217,161700,1003503500,60100,60100,60100,60100,0
20250217,161600,1003503500,60100,60100,60100,60100,653
20250217,161500,1003503500,60100,60100,60100,60100,0
20250217,161400,1003503500,60100,60100,60100,60100,0
20250217,161300,1003503500,60100,60100,60100,60100,0
20250217,161200,1003503500,60100,60100,60100,60100,0
20250217,161100,1003503500,60100,60100,60100,60100,0
20250217,161000,1003503500,60100,60100,60100,60100,0
20250217,160900,1003503500,60100,60100,60100,60100,0
20250217,160800,1003503500,60100,60100,60100,60100,0
20250217,160700,1003503500,60100,60100,60100,60100,0
20250217,160600,1003503500,60100,60100,60100,60100,0
20250217,160500,1003503500,60100,60100,60100,60100,0
20250217,160400,1003503500,60100,60100,60100,60100,0
20250217,160300,1003503500,60100,60100,60100,60100,0
20250217,160200,1003503500,60100,60100,60100,60100,0
20250217,160100,1003503500,60100,60100,60100,60100,0
20250217,160000,1003503500,60100,60100,60100,60100,0
20250217,155900,1003503500,60100,60100,60100,60100,0
20250217,155800,1003503500,60100,60100,60100,60100,0
20250217,155700,1003503500,60100,60100,60100,60100,0
20250217,155600,1003503500,60100,60100,60100,60100,0
20250217,155500,1003503500,60100,60100,60100,60100,0
20250217,155400,1003503500,60100,60100,60100,60100,0
20250217,155300,1003503500,60100,60100,60100,60100,0
20250217,155200,1003503500,60100,60100,60100,60100,0
20250217,155100,1003503500,60100,60100,60100,60100,0
20250217,155000,1003503500,60100,60100,60100,60100,0
20250217,154900,1003503500,60100,60100,60100,60100,0
20250217,154800,1003503500,60100,60100,60100,60100,0
20250217,154700,1003503500,60100,60100,60100,60100,0
20250217,154600,1003503500,60100,60100,60100,60100,653
20250217,154500,1003503500,60100,60100,60100,60100,0
20250217,154400,1003503500,60100,60100,60100,60100,0
20250217,154300,1003503500,60100,60100,60100,60100,0
20250217,154200,1003503500,60100,60100,60100,60100,0
20250217,154100,1003503500,60100,60100,60100,60100,0
20250217,154000,1003503500,60100,60100,60100,60100,0
20250217,153900,1003503500,60100,60100,60100,60100,0
20250217,153800,1003503500,60100,60100,60100,60100,0
20250217,153700,1003503500,60100,60100,60100,60100,0
20250217,153600,1003503500,60100,60100,60100,60100,0
20250217,153500,1003503500,60100,60100,60100,60100,0
20250217,153400,1003503500,60100,60100,60100,60100,0
20250217,153300,1003503500,60100,60100,60100,60100,0
20250217,153200,1003503500,60100,60100,60100,60100,0
20250217,153100,1003503500,60100,60100,60100,60100,0
20250217,153000,1003503500,60100,60100,60100,60100,653
20250217,152900,964258200,59900,59900,59900,59900,0
20250217,152800,964258200,59900,59900,59900,59900,0
20250217,152700,964258200,59900,59900,59900,59900,0
20250217,152600,964258200,59900,59900,59900,59900,0
20250217,152500,964258200,59900,59900,59900,59900,0
20250217,152400,964258200,59900,59900,59900,59900,0
20250217,152300,964258200,59900,59900,59900,59900,0
20250217,152200,964258200,59900,59900,59900,59900,0
20250217,152100,964258200,59900,59900,59900,59900,0
20250217,152000,964258200,59900,59900,59900,59900,0
20250217,151900,964258200,59900,60000,60100,59900,27
20250217,151800,962639700,60000,60100,60100,59900,5
20250217,151700,962339500,60100,60100,60100,60100,2
20250217,151600,962219300,60100,59900,60100,59900,36
20250217,151500,960059000,59900,60000,60100,59900,288
20250217,151400,942759500,59900,60000,60000,59900,124
20250217,151300,935331700,60000,60000,60000,59900,420
20250217,151200,910132400,60000,60000,60000,60000,8
20250217,151100,909652400,60000,60000,60000,60000,0
20250217,151000,909652400,60000,59900,60000,59900,10
20250217,150900,909052600,60000,60000,60000,59900,11
20250217,150800,908392700,59900,60000,60000,59900,16
20250217,150700,907432800,60000,60000,60000,60000,0
20250217,150600,907432800,60000,60000,60000,60000,8
20250217,150500,906952800,59900,60000,60000,59900,27
20250217,150400,905332900,60000,60000,60000,60000,6
20250217,150300,904972900,60000,60000,60000,60000,18
20250217,150200,903892900,60000,60000,60000,60000,8
20250217,150100,903412900,59900,59900,59900,59900,6
20250217,150000,903053500,60000,59900,60000,59900,113
20250217,145900,896283900,59900,60000,60000,59900,9
20250217,145800,895744000,59900,60000,60000,59900,9
20250217,145700,895204100,60000,60000,60000,60000,0
20250217,145600,895204100,60000,59900,60000,59900,9
20250217,145500,894664200,59900,60000,60000,59900,9
20250217,145400,894124300,60000,60000,60000,60000,0
20250217,145300,894124300,60000,60000,60000,60000,17
20250217,145200,893104300,59900,59900,60000,59900,17
20250217,145100,892085200,60100,60100,60100,60100,12
20250217,145000,891364000,59900,59900,59900,59900,0
20250217,144900,891364000,59900,59900,60100,59900,31
20250217,144800,889505500,60100,60100,60100,60100,8
20250217,144700,889024700,60100,60100,60100,60100,0
20250217,144600,889024700,60100,60100,60100,60100,8
20250217,144500,888543900,60100,60100,60100,60100,8
20250217,144400,888063100,60100,60100,60100,60100,0
20250217,144300,888063100,60100,59900,60100,59900,9
20250217,144200,887522400,60100,60000,60100,60000,53
20250217,144100,884341600,60100,60100,60100,60100,9
20250217,144000,883800700,60100,60100,60100,60100,0
20250217,143900,883800700,60100,60100,60100,60100,18
20250217,143800,882718900,60100,60000,60100,60000,108
20250217,143700,876238400,60100,60100,60100,60100,0
20250217,143600,876238400,60100,60100,60100,60100,8
20250217,143500,875757600,60100,59900,60100,59900,11
20250217,143400,875096900,60100,60000,60100,60000,9
20250217,143300,874556200,60100,60100,60100,60100,0
20250217,143200,874556200,60100,60100,60100,60100,88
20250217,143100,869267400,60100,60000,60100,60000,9
20250217,143000,868726700,60100,60100,60100,60100,0
20250217,142900,868726700,60100,59900,60100,59900,108
20250217,142800,862256400,59900,60000,60100,59900,18
20250217,142700,861176700,60100,60100,60100,60100,0
20250217,142600,861176700,60100,60000,60100,60000,8
20250217,142500,860696000,60100,60000,60100,60000,14
20250217,142400,859855600,60000,60000,60000,60000,26
20250217,142300,858295600,60000,60000,60000,60000,6
20250217,142200,857935600,60000,60000,60000,60000,36
20250217,142100,855775600,60000,60000,60000,60000,8
20250217,142000,855295600,59900,60000,60000,59900,31
20250217,141900,853435700,60000,60000,60000,60000,8
20250217,141800,852955700,59900,60000,60000,59900,10
20250217,141700,852355900,60000,60000,60000,60000,28
20250217,141600,850675900,59900,59900,59900,59900,101
20250217,141500,844626000,60000,60000,60000,60000,8
20250217,141400,844146000,60000,60000,60000,59900,10
20250217,141300,843546100,59900,59900,59900,59900,2
20250217,141200,843426300,59900,60000,60000,59900,33
20250217,141100,841448800,59900,60000,60000,59900,9
20250217,141000,840908900,60000,60000,60000,60000,0
20250217,140900,840908900,60000,60000,60000,60000,9
20250217,140800,840368900,60000,59900,60000,59900,9
20250217,140700,839829000,60000,60000,60000,60000,8
20250217,140600,839349000,60000,59900,60000,59900,8
20250217,140500,838869700,60000,59900,60000,59900,9
20250217,140400,838329800,59900,60000,60000,59900,9
20250217,140300,837789900,59900,59900,59900,59900,16
20250217,140200,836831500,59900,59900,60000,59900,14
20250217,140100,835992100,60000,60000,60000,60000,8
20250217,140000,835512100,59900,60000,60000,59900,9
20250217,135900,834972200,60000,60000,60000,60000,0
20250217,135800,834972200,60000,60000,60000,60000,187
20250217,135700,823752200,60000,60000,60100,60000,477
20250217,135600,795131400,60100,60100,60100,60100,0
20250217,135500,795131400,60100,60100,60100,60100,11
20250217,135400,794470300,60100,60100,60100,60100,8
20250217,135300,793989500,60100,60100,60100,60100,0
20250217,135200,793989500,60100,60100,60100,60100,8
20250217,135100,793508700,60100,60100,60100,60100,8
20250217,135000,793027900,60100,60100,60100,60100,8
20250217,134900,792547100,60100,60100,60100,60100,0
20250217,134800,792547100,60100,60100,60100,60100,8
20250217,134700,792066300,60100,60100,60100,60100,8
20250217,134600,791585500,60100,60100,60100,60100,1
20250217,134500,791525400,60100,60000,60100,60000,17
20250217,134400,790504600,60100,60100,60100,60100,9
20250217,134300,789963700,60100,60100,60100,60100,8
20250217,134200,789482900,60100,60100,60100,60100,0
20250217,134100,789482900,60100,60100,60100,60100,8
20250217,134000,789002100,60100,60100,60100,60100,8
20250217,133900,788521300,60100,60000,60100,60000,15
20250217,133800,787620100,60000,60100,60100,60000,28
20250217,133700,785939300,60100,60100,60100,60100,8
20250217,133600,785458500,60000,60000,60000,60000,130
20250217,133500,777658500,60100,60100,60100,60100,9
20250217,133400,777117600,60100,60100,60100,60100,8
20250217,133300,776636800,60100,60100,60100,60100,8
20250217,133200,776156000,60100,60100,60100,60100,0
20250217,133100,776156000,60100,60200,60200,60100,12
20250217,133000,775434000,60100,60200,60200,60100,18
20250217,132900,774351400,60100,60200,60200,60100,2
20250217,132800,774231100,60200,60200,60200,60200,9
20250217,132700,773689300,60200,60100,60200,60100,11
20250217,132600,773027200,60200,60200,60200,60200,9
20250217,132500,772485400,60100,60100,60100,60000,65
20250217,132400,768580600,60200,60200,60200,60200,11
20250217,132300,767918400,60200,60200,60200,60200,8
20250217,132200,767436800,60200,60200,60200,60200,0
20250217,132100,767436800,60200,60100,60200,60100,10
20250217,132000,766835000,60200,60100,60200,60100,8
20250217,131900,766353500,60000,60200,60200,60000,90
20250217,131800,760949700,60200,60200,60200,60200,8
20250217,131700,760468100,60200,60100,60200,60100,10
20250217,131600,759866300,60200,60100,60200,60100,12
20250217,131500,759144300,60200,60200,60200,60200,0
20250217,131400,759144300,60200,60200,60200,60200,8
20250217,131300,758662700,60000,60200,60200,60000,9
20250217,131200,758121100,60200,60200,60200,60200,0
20250217,131100,758121100,60200,60100,60200,60100,18
20250217,131000,757037700,60200,60200,60200,60200,8
20250217,130900,756556100,60200,60100,60200,60100,8
20250217,130800,756074700,60100,60100,60100,60100,0
20250217,130700,756074700,60100,60100,60200,60100,29
20250217,130600,754331000,60100,60200,60200,60100,12
20250217,130500,753609000,60100,60100,60100,60100,2
20250217,130400,753488800,60100,60100,60200,60000,31
20250217,130300,751625900,60100,60200,60200,60100,234
20250217,130200,737561700,60100,60100,60100,60100,5
20250217,130100,737261200,60200,60200,60200,60200,8
20250217,130000,736779600,60200,60200,60200,60200,8
20250217,125900,736298000,60200,60200,60200,60200,8
20250217,125800,735816400,60100,60100,60100,60100,2
20250217,125700,735696200,60200,60200,60200,60200,8
20250217,125600,735214600,60200,60200,60200,60200,8
20250217,125500,734733000,60200,60200,60200,60200,1
20250217,125400,734672800,60200,60200,60200,60200,8
20250217,125300,734191200,60100,60200,60200,60100,67
20250217,125200,730157900,60100,60200,60200,60100,13
20250217,125100,729375800,60200,60200,60200,60200,0
20250217,125000,729375800,60200,60100,60200,60100,9
20250217,124900,728834100,60200,60200,60200,60200,8
20250217,124800,728352500,60100,60100,60100,60100,110
20250217,124700,721741500,60200,60100,60200,60100,68
20250217,124600,717653900,60100,60200,60200,60100,22
20250217,124500,716330900,60200,60200,60200,60200,0
20250217,124400,716330900,60200,60100,60200,60100,68
20250217,124300,712243300,60200,60200,60200,60200,8
20250217,124200,711761700,60200,60200,60200,60200,8
20250217,124100,711280100,60100,60100,60100,60100,2
20250217,124000,711159900,60100,60200,60200,60100,17
20250217,123900,710136700,60200,60200,60200,60200,8
20250217,123800,709655100,60200,60200,60200,60200,8
20250217,123700,709173500,60200,60100,60200,60100,9
20250217,123600,708631800,60200,60200,60200,60200,8
20250217,123500,708150200,60100,60200,60200,60100,14
20250217,123400,707308000,60200,60200,60200,60200,0
20250217,123300,707308000,60200,60100,60200,60100,44
20250217,123200,704662800,60200,60200,60200,60200,8
20250217,123100,704181200,60200,60200,60200,60200,4
20250217,123000,703940400,60200,60100,60200,60100,671
20250217,122900,663556600,60100,60100,60100,60100,25
20250217,122800,662054100,60100,60100,60100,60100,0
20250217,122700,662054100,60100,60100,60100,60100,52
20250217,122600,658928900,60100,60100,60100,60000,220
20250217,122500,645727800,60000,60100,60100,60000,9
20250217,122400,645187000,60100,60000,60100,60000,97
20250217,122300,639366900,60100,60100,60100,60100,8
20250217,122200,638886100,60100,60000,60100,60000,9
20250217,122100,638345300,60100,60100,60100,60100,1
20250217,122000,638285200,60100,60100,60100,60100,9
20250217,121900,637744300,60100,60000,60100,60000,77
20250217,121800,633116700,60100,60100,60100,60100,10
20250217,121700,632515700,60000,60000,60000,60000,1
20250217,121600,632455700,60100,60100,60100,60100,17
20250217,121500,631434000,60200,60200,60200,60200,8
20250217,121400,630952400,60200,60100,60200,60100,334
20250217,121300,610878900,60100,60100,60100,60100,8
20250217,121200,610398100,60100,60100,60100,60100,18
20250217,121100,609316300,60100,60100,60100,60100,0
20250217,121000,609316300,60100,60100,60100,60100,8
20250217,120900,608835500,60100,60000,60100,60000,19
20250217,120800,607694700,60000,60100,60100,60000,38
20250217,120700,605413900,60100,60100,60100,60100,0
20250217,120600,605413900,60100,60100,60100,60100,8
20250217,120500,604933100,60100,60100,60100,60000,33
20250217,120400,602949900,60100,60100,60100,60100,5
20250217,120300,602649400,60100,60100,60100,60100,16
20250217,120200,601687800,60100,60000,60100,60000,10
20250217,120100,601087000,60100,60100,60100,60100,8
20250217,120000,600606200,60100,60100,60100,60100,0
20250217,115900,600606200,60100,60000,60100,60000,9
20250217,115800,600065400,60100,60100,60100,60100,8
20250217,115700,599584600,60000,60000,60000,60000,11
20250217,115600,598924600,60100,60100,60100,60100,9
20250217,115500,598383700,60100,60100,60100,60100,8
20250217,115400,597902900,60000,60100,60100,60000,40
20250217,115300,595499300,60100,60100,60100,60100,24
20250217,115200,594056900,60200,60100,60200,60100,12
20250217,115100,593334900,60100,60200,60200,60100,48
20250217,115000,590449300,60100,60100,60100,60100,0
20250217,114900,590449300,60100,60100,60200,60100,19
20250217,114800,589306600,60200,60200,60200,60200,8
20250217,114700,588825000,60200,60200,60200,60200,5
20250217,114600,588524000,60200,60100,60200,60100,11
20250217,114500,587862100,60200,60100,60200,60100,9
20250217,114400,587320400,60200,60200,60200,60200,8
20250217,114300,586838800,60100,60100,60100,60100,11
20250217,114200,586177700,60100,60100,60200,60100,48
20250217,114100,583292100,60100,60200,60200,60100,57
20250217,114000,579865600,60200,60200,60200,60200,0
20250217,113900,579865600,60200,60200,60200,60200,8
20250217,113800,579384000,60100,60200,60200,60100,10
20250217,113700,578782200,60100,60100,60100,60100,1
20250217,113600,578722100,60200,60100,60200,60100,9
20250217,113500,578180400,60100,60100,60200,60100,123
20250217,113400,570787300,60100,60200,60200,60100,9
20250217,113300,570245600,60100,60100,60100,60100,3
20250217,113200,570065300,60200,60100,60200,60100,10
20250217,113100,569463400,60100,60100,60200,60100,15
20250217,113000,568561100,60100,60200,60200,60100,7
20250217,112900,568139800,60200,60100,60200,60100,27
20250217,112800,566516300,60100,60100,60200,60100,45
20250217,112700,563807500,60100,60200,60200,60100,10
20250217,112600,563205700,60200,60200,60200,60200,0
20250217,112500,563205700,60200,60100,60200,60100,10
20250217,112400,562604000,60100,60100,60100,60100,22
20250217,112300,561281800,60100,60100,60100,60100,16
20250217,112200,560320200,60100,60100,60100,60100,25
20250217,112100,558817700,60100,60100,60200,60100,37
20250217,112000,556593200,60100,60100,60100,60100,17
20250217,111900,555571500,60200,60100,60200,60100,30
20250217,111800,553767700,60200,60200,60200,60200,48
20250217,111700,550878100,60200,60200,60200,60200,8
20250217,111600,550396500,60100,60100,60100,60100,1
20250217,111500,550336400,59900,59900,60200,59900,18
20250217,111400,549256000,59900,60100,60200,59900,23
20250217,111300,547875800,59900,59900,59900,59900,0
20250217,111200,547875800,59900,59800,60100,59700,1595
20250217,111100,452242000,59900,59900,59900,59900,9
20250217,111000,451702900,59800,59900,59900,59800,112
20250217,110900,445004400,59800,59800,59800,59800,81
20250217,110800,440160600,59900,59800,59900,59800,12
20250217,110700,439442100,59900,59900,59900,59900,30
20250217,110600,437645100,59900,59800,59900,59800,23
20250217,110500,436267500,59900,59900,59900,59900,17
20250217,110400,435249200,59900,59900,59900,59900,9
20250217,110300,434710100,59800,59800,59800,59800,96
20250217,110200,428969300,59800,59800,59800,59600,520
20250217,110100,397913900,59800,59900,59900,59800,11
20250217,110000,397255200,59800,59900,59900,59800,10
20250217,105900,396656300,59800,59800,59800,59800,33
20250217,105800,394682900,59800,59900,59900,59800,29
20250217,105700,392947800,59800,59900,59900,59800,11
20250217,105600,392289100,59900,59900,59900,59900,0
20250217,105500,392289100,59900,59900,59900,59800,11
20250217,105400,391630300,59900,59800,59900,59700,20
20250217,105300,390433400,59800,59800,59800,59800,9
20250217,105200,389895200,59800,59800,59800,59800,40
20250217,105100,387503200,59800,59800,59800,59700,80
20250217,105000,382719300,59800,59700,59800,59700,10
20250217,104900,382121400,59800,59800,59800,59700,33
20250217,104800,380149400,59800,59800,59800,59800,9
20250217,104700,379611200,59800,59800,59800,59800,19
20250217,104600,378475000,59800,59800,59800,59800,85
20250217,104500,373392000,59800,59700,59800,59700,40
20250217,104400,371000100,59800,59700,59800,59700,115
20250217,104300,364123600,59800,59700,59800,59700,10
20250217,104200,363525700,59700,59700,59700,59700,3
20250217,104100,363346600,59800,59700,59800,59700,50
20250217,104000,360360700,59800,59800,59800,59800,9
20250217,103900,359822500,59700,59700,59700,59700,41
20250217,103800,357374800,59800,59800,59800,59800,16
20250217,103700,356418000,59700,59800,59800,59700,28
20250217,103600,354743700,59700,59700,59800,59700,120
20250217,103500,347578800,59700,59700,59700,59700,0
20250217,103400,347578800,59700,59800,59800,59700,18
20250217,103300,346503100,59800,59800,59800,59700,7
20250217,103200,346084600,59800,59700,59800,59700,23
20250217,103100,344709500,59800,59700,59800,59700,42
20250217,103000,342202000,59800,59800,59800,59800,14
20250217,102900,341364800,59700,59700,59700,59700,21
20250217,102800,340111100,59700,59800,59800,59700,41
20250217,102700,337659600,59700,59700,59700,59700,12
20250217,102600,336943200,59700,59700,59700,59700,10
20250217,102500,336346200,59800,59800,59800,59800,0
20250217,102400,336346200,59800,59700,59800,59700,13
20250217,102300,335569400,59700,59700,59700,59700,7
20250217,102200,335151500,59700,59700,59700,59700,52
20250217,102100,332047100,59800,59800,59800,59800,0
20250217,102000,332047100,59800,59800,59800,59800,0
20250217,101900,332047100,59800,59800,59800,59800,0
20250217,101800,332047100,59800,59700,59800,59600,295
20250217,101700,314445700,59700,59600,59700,59600,11
20250217,101600,313789200,59500,59600,59700,59500,11
20250217,101500,313133600,59500,59500,59600,59500,20
20250217,101400,311942600,59500,59500,59500,59500,0
20250217,101300,311942600,59500,59500,59500,59500,1
20250217,101200,311883100,59600,59600,59600,59600,2
20250217,101100,311763900,59600,59600,59600,59600,20
20250217,101000,310571900,59600,59700,59700,59600,66
20250217,100900,306638100,59600,59600,59600,59600,1
20250217,100800,306578500,59600,59600,59600,59600,0
20250217,100700,306578500,59600,59600,59700,59600,33
20250217,100600,304610800,59600,59700,59700,59600,15
20250217,100500,303716500,59700,59700,59700,59700,4
20250217,100400,303477700,59600,59600,59600,59600,25
20250217,100300,301987700,59700,59600,59700,59600,120
20250217,100200,294825500,59700,59700,59700,59700,4
20250217,100100,294586700,59700,59700,59800,59700,77
20250217,100000,289989300,59700,59600,59700,59600,2
20250217,095900,289870000,59600,59600,59700,59600,455
20250217,095800,262739300,59500,59500,59500,59500,81
20250217,095700,257919800,59500,59500,59500,59500,2
20250217,095600,257800800,59500,59700,59700,59500,63
20250217,095500,254044300,59600,59600,59700,59600,35
20250217,095400,251956300,59600,59600,59600,59600,181
20250217,095300,241168700,59600,59600,59600,59600,0
20250217,095200,241168700,59600,59400,59600,59400,626
20250217,095100,203924600,59400,59400,59400,59400,87
20250217,095000,198756800,59400,59300,59400,59300,95
20250217,094900,193123100,59300,59300,59300,59300,0
20250217,094800,193123100,59300,59300,59300,59300,3
20250217,094700,192945200,59300,59300,59300,59300,3
20250217,094600,192767300,59400,59400,59400,59400,112
20250217,094500,186114500,59300,59300,59300,59300,3
20250217,094400,185936600,59400,59100,59400,59100,622
20250217,094300,149092800,59100,59100,59100,59100,20
20250217,094200,147910800,59000,59000,59000,59000,25
20250217,094100,146435800,59000,59000,59000,59000,0
20250217,094000,146435800,59000,59100,59100,59000,9
20250217,093900,145904500,59100,59100,59100,59100,12
20250217,093800,145195300,59000,59000,59000,59000,0
20250217,093700,145195300,59000,59000,59000,59000,60
20250217,093600,141655300,59000,59000,59000,59000,0
20250217,093500,141655300,59000,59200,59200,59000,72
20250217,093400,137400700,59100,59100,59200,59100,68
20250217,093300,133379900,59200,59200,59200,59200,28
20250217,093200,131722300,59200,59200,59200,59200,13
20250217,093100,130952700,59200,59200,59200,59200,0
20250217,093000,130952700,59200,59100,59200,59100,189
20250217,092900,119782700,59100,59100,59100,59100,0
20250217,092800,119782700,59100,59100,59100,59100,0
20250217,092700,119782700,59100,59100,59100,59100,0
20250217,092600,119782700,59100,59100,59100,59100,20
20250217,092500,118600700,59100,59100,59100,59100,44
20250217,092400,116000300,59100,59100,59100,59100,5
20250217,092300,115704800,59100,59100,59100,59100,6
20250217,092200,115350200,59100,59100,59100,59100,16
20250217,092100,114404600,59000,59000,59000,59000,1
20250217,092000,114345600,59000,59000,59000,59000,3
20250217,091900,114168600,58900,59000,59000,58900,101
20250217,091800,108209800,59000,59000,59000,59000,0
20250217,091700,108209800,59000,59000,59000,59000,20
20250217,091600,107029800,59000,58900,59000,58900,49
20250217,091500,104138900,59100,58900,59100,58800,290
20250217,091400,87056000,59000,59000,59000,59000,0
20250217,091300,87056000,59000,59000,59000,59000,15
20250217,091200,86171000,59000,59000,59000,59000,30
20250217,091100,84401000,59000,59000,59000,59000,5
20250217,091000,84106000,59000,58900,59000,58900,24
20250217,090900,82692200,58900,58900,58900,58900,3
20250217,090800,82515500,58900,58900,58900,58900,160
20250217,090700,73091500,58900,58800,58900,58800,295
20250217,090600,55741000,58800,58900,58900,58800,32
20250217,090500,53859300,58700,58900,58900,58700,301
20250217,090400,36180400,58900,58900,58900,58900,8
20250217,090300,35709200,58900,58900,58900,58900,78
20250217,090200,31115000,58900,58800,58900,58700,256
20250217,090100,16082400,58800,59000,59100,58800,183
20250217,090000,5301000,58900,58900,58900,58900,72