KissMeData/268280/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,210400,238826900,143400,143400,143400,143400,87
20250217,210300,238826900,143400,143400,143400,143400,0
20250217,210200,238826900,143400,143400,143400,143400,0
20250217,210100,238826900,143400,143400,143400,143400,0
20250217,210000,238826900,143400,143400,143400,143400,0
20250217,205900,238826900,143400,143400,143400,143400,0
20250217,205800,238826900,143400,143400,143400,143400,0
20250217,205700,238826900,143400,143400,143400,143400,0
20250217,205600,238826900,143400,143400,143400,143400,0
20250217,205500,238826900,143400,143400,143400,143400,0
20250217,205400,238826900,143400,143400,143400,143400,0
20250217,205300,238826900,143400,143400,143400,143400,0
20250217,205200,238826900,143400,143400,143400,143400,0
20250217,205100,238826900,143400,143400,143400,143400,0
20250217,205000,238826900,143400,143400,143400,143400,0
20250217,204900,238826900,143400,143400,143400,143400,0
20250217,204800,238826900,143400,143400,143400,143400,0
20250217,204700,238826900,143400,143400,143400,143400,0
20250217,204600,238826900,143400,143400,143400,143400,0
20250217,204500,238826900,143400,143400,143400,143400,0
20250217,204400,238826900,143400,143400,143400,143400,0
20250217,204300,238826900,143400,143400,143400,143400,0
20250217,204200,238826900,143400,143400,143400,143400,0
20250217,204100,238826900,143400,143400,143400,143400,0
20250217,204000,238826900,143400,143400,143400,143400,0
20250217,203900,238826900,143400,143400,143400,143400,0
20250217,203800,238826900,143400,143400,143400,143400,0
20250217,203700,238826900,143400,143400,143400,143400,0
20250217,203600,238826900,143400,143400,143400,143400,0
20250217,203500,238826900,143400,143400,143400,143400,0
20250217,203400,238826900,143400,143400,143400,143400,87
20250217,203300,238826900,143400,143400,143400,143400,0
20250217,203200,238826900,143400,143400,143400,143400,0
20250217,203100,238826900,143400,143400,143400,143400,0
20250217,203000,238826900,143400,143400,143400,143400,0
20250217,202900,238826900,143400,143400,143400,143400,0
20250217,202800,238826900,143400,143400,143400,143400,0
20250217,202700,238826900,143400,143400,143400,143400,0
20250217,202600,238826900,143400,143400,143400,143400,0
20250217,202500,238826900,143400,143400,143400,143400,0
20250217,202400,238826900,143400,143400,143400,143400,0
20250217,202300,238826900,143400,143400,143400,143400,0
20250217,202200,238826900,143400,143400,143400,143400,0
20250217,202100,238826900,143400,143400,143400,143400,0
20250217,202000,238826900,143400,143400,143400,143400,0
20250217,201900,238826900,143400,143400,143400,143400,0
20250217,201800,238826900,143400,143400,143400,143400,0
20250217,201700,238826900,143400,143400,143400,143400,0
20250217,201600,238826900,143400,143400,143400,143400,0
20250217,201500,238826900,143400,143400,143400,143400,0
20250217,201400,238826900,143400,143400,143400,143400,0
20250217,201300,238826900,143400,143400,143400,143400,0
20250217,201200,238826900,143400,143400,143400,143400,0
20250217,201100,238826900,143400,143400,143400,143400,0
20250217,201000,238826900,143400,143400,143400,143400,0
20250217,200900,238826900,143400,143400,143400,143400,0
20250217,200800,238826900,143400,143400,143400,143400,0
20250217,200700,238826900,143400,143400,143400,143400,0
20250217,200600,238826900,143400,143400,143400,143400,0
20250217,200500,238826900,143400,143400,143400,143400,0
20250217,200400,238826900,143400,143400,143400,143400,87
20250217,200300,238826900,143400,143400,143400,143400,0
20250217,200200,238826900,143400,143400,143400,143400,0
20250217,200100,238826900,143400,143400,143400,143400,0
20250217,200000,238826900,143400,143400,143400,143400,0
20250217,195900,238826900,143400,143400,143400,143400,0
20250217,195800,238826900,143400,143400,143400,143400,0
20250217,195700,238826900,143400,143400,143400,143400,0
20250217,195600,238826900,143400,143400,143400,143400,0
20250217,195500,238826900,143400,143400,143400,143400,0
20250217,195400,238826900,143400,143400,143400,143400,0
20250217,195300,238826900,143400,143400,143400,143400,0
20250217,195200,238826900,143400,143400,143400,143400,0
20250217,195100,238826900,143400,143400,143400,143400,0
20250217,195000,238826900,143400,143400,143400,143400,0
20250217,194900,238826900,143400,143400,143400,143400,0
20250217,194800,238826900,143400,143400,143400,143400,0
20250217,194700,238826900,143400,143400,143400,143400,0
20250217,194600,238826900,143400,143400,143400,143400,0
20250217,194500,238826900,143400,143400,143400,143400,0
20250217,194400,238826900,143400,143400,143400,143400,0
20250217,194300,238826900,143400,143400,143400,143400,0
20250217,194200,238826900,143400,143400,143400,143400,0
20250217,194100,238826900,143400,143400,143400,143400,0
20250217,194000,238826900,143400,143400,143400,143400,0
20250217,193900,238826900,143400,143400,143400,143400,0
20250217,193800,238826900,143400,143400,143400,143400,0
20250217,193700,238826900,143400,143400,143400,143400,0
20250217,193600,238826900,143400,143400,143400,143400,0
20250217,193500,238826900,143400,143400,143400,143400,0
20250217,193400,238826900,143400,143400,143400,143400,87
20250217,193300,238826900,143400,143400,143400,143400,0
20250217,193200,238826900,143400,143400,143400,143400,0
20250217,193100,238826900,143400,143400,143400,143400,0
20250217,193000,238826900,143400,143400,143400,143400,0
20250217,192900,238826900,143400,143400,143400,143400,0
20250217,192800,238826900,143400,143400,143400,143400,0
20250217,192700,238826900,143400,143400,143400,143400,0
20250217,192600,238826900,143400,143400,143400,143400,0
20250217,192500,238826900,143400,143400,143400,143400,0
20250217,192400,238826900,143400,143400,143400,143400,0
20250217,192300,238826900,143400,143400,143400,143400,0
20250217,192200,238826900,143400,143400,143400,143400,0
20250217,192100,238826900,143400,143400,143400,143400,0
20250217,192000,238826900,143400,143400,143400,143400,0
20250217,191900,238826900,143400,143400,143400,143400,0
20250217,191800,238826900,143400,143400,143400,143400,0
20250217,191700,238826900,143400,143400,143400,143400,0
20250217,191600,238826900,143400,143400,143400,143400,0
20250217,191500,238826900,143400,143400,143400,143400,0
20250217,191400,238826900,143400,143400,143400,143400,0
20250217,191300,238826900,143400,143400,143400,143400,0
20250217,191200,238826900,143400,143400,143400,143400,0
20250217,191100,238826900,143400,143400,143400,143400,0
20250217,191000,238826900,143400,143400,143400,143400,0
20250217,190900,238826900,143400,143400,143400,143400,0
20250217,190800,238826900,143400,143400,143400,143400,0
20250217,190700,238826900,143400,143400,143400,143400,0
20250217,190600,238826900,143400,143400,143400,143400,0
20250217,190500,238826900,143400,143400,143400,143400,0
20250217,190400,238826900,143400,143400,143400,143400,87
20250217,190300,238826900,143400,143400,143400,143400,0
20250217,190200,238826900,143400,143400,143400,143400,0
20250217,190100,238826900,143400,143400,143400,143400,0
20250217,190000,238826900,143400,143400,143400,143400,0
20250217,185900,238826900,143400,143400,143400,143400,0
20250217,185800,238826900,143400,143400,143400,143400,0
20250217,185700,238826900,143400,143400,143400,143400,0
20250217,185600,238826900,143400,143400,143400,143400,0
20250217,185500,238826900,143400,143400,143400,143400,0
20250217,185400,238826900,143400,143400,143400,143400,0
20250217,185300,238826900,143400,143400,143400,143400,0
20250217,185200,238826900,143400,143400,143400,143400,0
20250217,185100,238826900,143400,143400,143400,143400,0
20250217,185000,238826900,143400,143400,143400,143400,0
20250217,184900,238826900,143400,143400,143400,143400,0
20250217,184800,238826900,143400,143400,143400,143400,0
20250217,184700,238826900,143400,143400,143400,143400,0
20250217,184600,238826900,143400,143400,143400,143400,0
20250217,184500,238826900,143400,143400,143400,143400,0
20250217,184400,238826900,143400,143400,143400,143400,0
20250217,184300,238826900,143400,143400,143400,143400,0
20250217,184200,238826900,143400,143400,143400,143400,0
20250217,184100,238826900,143400,143400,143400,143400,0
20250217,184000,238826900,143400,143400,143400,143400,0
20250217,183900,238826900,143400,143400,143400,143400,0
20250217,183800,238826900,143400,143400,143400,143400,0
20250217,183700,238826900,143400,143400,143400,143400,0
20250217,183600,238826900,143400,143400,143400,143400,0
20250217,183500,238826900,143400,143400,143400,143400,0
20250217,183400,238826900,143400,143400,143400,143400,87
20250217,183300,238826900,143400,143400,143400,143400,0
20250217,183200,238826900,143400,143400,143400,143400,0
20250217,183100,238826900,143400,143400,143400,143400,0
20250217,183000,238826900,143400,143400,143400,143400,0
20250217,182900,238826900,143400,143400,143400,143400,0
20250217,182800,238826900,143400,143400,143400,143400,0
20250217,182700,238826900,143400,143400,143400,143400,0
20250217,182600,238826900,143400,143400,143400,143400,0
20250217,182500,238826900,143400,143400,143400,143400,0
20250217,182400,238826900,143400,143400,143400,143400,0
20250217,182300,238826900,143400,143400,143400,143400,0
20250217,182200,238826900,143400,143400,143400,143400,0
20250217,182100,238826900,143400,143400,143400,143400,0
20250217,182000,238826900,143400,143400,143400,143400,0
20250217,181900,238826900,143400,143400,143400,143400,0
20250217,181800,238826900,143400,143400,143400,143400,0
20250217,181700,238826900,143400,143400,143400,143400,0
20250217,181600,238826900,143400,143400,143400,143400,0
20250217,181500,238826900,143400,143400,143400,143400,0
20250217,181400,238826900,143400,143400,143400,143400,0
20250217,181300,238826900,143400,143400,143400,143400,0
20250217,181200,238826900,143400,143400,143400,143400,0
20250217,181100,238826900,143400,143400,143400,143400,0
20250217,181000,238826900,143400,143400,143400,143400,0
20250217,180900,238826900,143400,143400,143400,143400,0
20250217,180800,238826900,143400,143400,143400,143400,0
20250217,180700,238826900,143400,143400,143400,143400,0
20250217,180600,238826900,143400,143400,143400,143400,0
20250217,180500,238826900,143400,143400,143400,143400,0
20250217,180400,238826900,143400,143400,143400,143400,87
20250217,180300,238826900,143400,143400,143400,143400,0
20250217,180200,238826900,143400,143400,143400,143400,0
20250217,180100,238826900,143400,143400,143400,143400,0
20250217,180000,238826900,143400,143400,143400,143400,0
20250217,175900,238826900,143400,143400,143400,143400,0
20250217,175800,238826900,143400,143400,143400,143400,0
20250217,175700,238826900,143400,143400,143400,143400,0
20250217,175600,238826900,143400,143400,143400,143400,0
20250217,175500,238826900,143400,143400,143400,143400,0
20250217,175400,238826900,143400,143400,143400,143400,0
20250217,175300,238826900,143400,143400,143400,143400,0
20250217,175200,238826900,143400,143400,143400,143400,0
20250217,175100,238826900,143400,143400,143400,143400,0
20250217,175000,238826900,143400,143400,143400,143400,0
20250217,174900,238826900,143400,143400,143400,143400,0
20250217,174800,238826900,143400,143400,143400,143400,0
20250217,174700,238826900,143400,143400,143400,143400,0
20250217,174600,238826900,143400,143400,143400,143400,0
20250217,174500,238826900,143400,143400,143400,143400,0
20250217,174400,238826900,143400,143400,143400,143400,0
20250217,174300,238826900,143400,143400,143400,143400,0
20250217,174200,238826900,143400,143400,143400,143400,0
20250217,174100,238826900,143400,143400,143400,143400,0
20250217,174000,238826900,143400,143400,143400,143400,0
20250217,173900,238826900,143400,143400,143400,143400,0
20250217,173800,238826900,143400,143400,143400,143400,0
20250217,173700,238826900,143400,143400,143400,143400,0
20250217,173600,238826900,143400,143400,143400,143400,0
20250217,173500,238826900,143400,143400,143400,143400,0
20250217,173400,238826900,143400,143400,143400,143400,87
20250217,173300,238826900,143400,143400,143400,143400,0
20250217,173200,238826900,143400,143400,143400,143400,0
20250217,173100,238826900,143400,143400,143400,143400,0
20250217,173000,238826900,143400,143400,143400,143400,0
20250217,172900,238826900,143400,143400,143400,143400,0
20250217,172800,238826900,143400,143400,143400,143400,0
20250217,172700,238826900,143400,143400,143400,143400,0
20250217,172600,238826900,143400,143400,143400,143400,0
20250217,172500,238826900,143400,143400,143400,143400,0
20250217,172400,238826900,143400,143400,143400,143400,0
20250217,172300,238826900,143400,143400,143400,143400,0
20250217,172200,238826900,143400,143400,143400,143400,0
20250217,172100,238826900,143400,143400,143400,143400,0
20250217,172000,238826900,143400,143400,143400,143400,0
20250217,171900,238826900,143400,143400,143400,143400,0
20250217,171800,238826900,143400,143400,143400,143400,0
20250217,171700,238826900,143400,143400,143400,143400,0
20250217,171600,238826900,143400,143400,143400,143400,0
20250217,171500,238826900,143400,143400,143400,143400,0
20250217,171400,238826900,143400,143400,143400,143400,0
20250217,171300,238826900,143400,143400,143400,143400,0
20250217,171200,238826900,143400,143400,143400,143400,0
20250217,171100,238826900,143400,143400,143400,143400,0
20250217,171000,238826900,143400,143400,143400,143400,0
20250217,170900,238826900,143400,143400,143400,143400,0
20250217,170800,238826900,143400,143400,143400,143400,0
20250217,170700,238826900,143400,143400,143400,143400,0
20250217,170600,238826900,143400,143400,143400,143400,0
20250217,170500,238826900,143400,143400,143400,143400,0
20250217,170400,238826900,143400,143400,143400,143400,87
20250217,170300,238826900,143400,143400,143400,143400,0
20250217,170200,238826900,143400,143400,143400,143400,0
20250217,170100,238826900,143400,143400,143400,143400,0
20250217,170000,238826900,143400,143400,143400,143400,0
20250217,165900,238826900,143400,143400,143400,143400,0
20250217,165800,238826900,143400,143400,143400,143400,0
20250217,165700,238826900,143400,143400,143400,143400,0
20250217,165600,238826900,143400,143400,143400,143400,0
20250217,165500,238826900,143400,143400,143400,143400,0
20250217,165400,238826900,143400,143400,143400,143400,0
20250217,165300,238826900,143400,143400,143400,143400,0
20250217,165200,238826900,143400,143400,143400,143400,0
20250217,165100,238826900,143400,143400,143400,143400,0
20250217,165000,238826900,143400,143400,143400,143400,0
20250217,164900,238826900,143400,143400,143400,143400,0
20250217,164800,238826900,143400,143400,143400,143400,0
20250217,164700,238826900,143400,143400,143400,143400,0
20250217,164600,238826900,143400,143400,143400,143400,0
20250217,164500,238826900,143400,143400,143400,143400,0
20250217,164400,238826900,143400,143400,143400,143400,0
20250217,164300,238826900,143400,143400,143400,143400,0
20250217,164200,238826900,143400,143400,143400,143400,0
20250217,164100,238826900,143400,143400,143400,143400,0
20250217,164000,238826900,143400,143400,143400,143400,0
20250217,163900,238826900,143400,143400,143400,143400,0
20250217,163800,238826900,143400,143400,143400,143400,0
20250217,163700,238826900,143400,143400,143400,143400,0
20250217,163600,238826900,143400,143400,143400,143400,0
20250217,163500,238826900,143400,143400,143400,143400,0
20250217,163400,238826900,143400,143400,143400,143400,87
20250217,163300,238826900,143400,143400,143400,143400,0
20250217,163200,238826900,143400,143400,143400,143400,0
20250217,163100,238826900,143400,143400,143400,143400,0
20250217,163000,238826900,143400,143400,143400,143400,0
20250217,162900,238826900,143400,143400,143400,143400,0
20250217,162800,238826900,143400,143400,143400,143400,0
20250217,162700,238826900,143400,143400,143400,143400,0
20250217,162600,238826900,143400,143400,143400,143400,0
20250217,162500,238826900,143400,143400,143400,143400,0
20250217,162400,238826900,143400,143400,143400,143400,0
20250217,162300,238826900,143400,143400,143400,143400,0
20250217,162200,238826900,143400,143400,143400,143400,0
20250217,162100,238826900,143400,143400,143400,143400,0
20250217,162000,238826900,143400,143400,143400,143400,0
20250217,161900,238826900,143400,143400,143400,143400,0
20250217,161800,238826900,143400,143400,143400,143400,0
20250217,161700,238826900,143400,143400,143400,143400,0
20250217,161600,238826900,143400,143400,143400,143400,0
20250217,161500,238826900,143400,143400,143400,143400,0
20250217,161400,238826900,143400,143400,143400,143400,0
20250217,161300,238826900,143400,143400,143400,143400,0
20250217,161200,238826900,143400,143400,143400,143400,0
20250217,161100,238826900,143400,143400,143400,143400,0
20250217,161000,238826900,143400,143400,143400,143400,0
20250217,160900,238826900,143400,143400,143400,143400,0
20250217,160800,238826900,143400,143400,143400,143400,0
20250217,160700,238826900,143400,143400,143400,143400,0
20250217,160600,238826900,143400,143400,143400,143400,0
20250217,160500,238826900,143400,143400,143400,143400,0
20250217,160400,238826900,143400,143400,143400,143400,87
20250217,160300,238826900,143400,143400,143400,143400,0
20250217,160200,238826900,143400,143400,143400,143400,0
20250217,160100,238826900,143400,143400,143400,143400,0
20250217,160000,238826900,143400,143400,143400,143400,0
20250217,155900,238826900,143400,143400,143400,143400,0
20250217,155800,238826900,143400,143400,143400,143400,0
20250217,155700,238826900,143400,143400,143400,143400,0
20250217,155600,238826900,143400,143400,143400,143400,0
20250217,155500,238826900,143400,143400,143400,143400,0
20250217,155400,238826900,143400,143400,143400,143400,0
20250217,155300,238826900,143400,143400,143400,143400,0
20250217,155200,238826900,143400,143400,143400,143400,0
20250217,155100,238826900,143400,143400,143400,143400,0
20250217,155000,238826900,143400,143400,143400,143400,0
20250217,154900,238826900,143400,143400,143400,143400,0
20250217,154800,238826900,143400,143400,143400,143400,0
20250217,154700,238826900,143400,143400,143400,143400,0
20250217,154600,238826900,143400,143400,143400,143400,0
20250217,154500,238826900,143400,143400,143400,143400,0
20250217,154400,238826900,143400,143400,143400,143400,0
20250217,154300,238826900,143400,143400,143400,143400,0
20250217,154200,238826900,143400,143400,143400,143400,0
20250217,154100,238826900,143400,143400,143400,143400,0
20250217,154000,238826900,143400,143400,143400,143400,0
20250217,153900,238826900,143400,143400,143400,143400,0
20250217,153800,238826900,143400,143400,143400,143400,0
20250217,153700,238826900,143400,143400,143400,143400,0
20250217,153600,238826900,143400,143400,143400,143400,0
20250217,153500,238826900,143400,143400,143400,143400,0
20250217,153400,238826900,143400,143400,143400,143400,87
20250217,153300,238826900,143400,143400,143400,143400,0
20250217,153200,238826900,143400,143400,143400,143400,0
20250217,153100,238826900,143400,143400,143400,143400,0
20250217,153000,238826900,143400,143400,143400,143400,87
20250217,152900,226351100,143800,143800,143800,143800,0
20250217,152800,226351100,143800,143800,143800,143800,0
20250217,152700,226351100,143800,143800,143800,143800,0
20250217,152600,226351100,143800,143800,143800,143800,0
20250217,152500,226351100,143800,143800,143800,143800,0
20250217,152400,226351100,143800,143800,143800,143800,0
20250217,152300,226351100,143800,143800,143800,143800,0
20250217,152200,226351100,143800,143800,143800,143800,0
20250217,152100,226351100,143800,143800,143800,143800,0
20250217,152000,226351100,143800,143800,143800,143800,0
20250217,151900,226351100,143800,143800,143800,143800,1
20250217,151800,226207300,143800,143800,143800,143800,0
20250217,151700,226207300,143800,143800,143800,143800,1
20250217,151600,226063500,143500,143500,143500,143500,0
20250217,151500,226063500,143500,143500,143500,143500,4
20250217,151400,225489500,143500,143500,143500,143500,0
20250217,151300,225489500,143500,143500,143500,143500,0
20250217,151200,225489500,143500,143500,143500,143500,0
20250217,151100,225489500,143500,143500,143500,143500,0
20250217,151000,225489500,143500,143500,143500,143500,4
20250217,150900,224915500,143900,143900,143900,143900,0
20250217,150800,224915500,143900,143900,143900,143900,2
20250217,150700,224627700,143900,143900,143900,143900,0
20250217,150600,224627700,143900,143900,143900,143900,0
20250217,150500,224627700,143900,143900,143900,143900,0
20250217,150400,224627700,143900,143900,143900,143900,1
20250217,150300,224483800,143900,143900,143900,143900,1
20250217,150200,224339900,143900,143900,143900,143900,0
20250217,150100,224339900,143900,143900,143900,143900,0
20250217,150000,224339900,143900,143900,143900,143900,0
20250217,145900,224339900,143900,143900,143900,143900,0
20250217,145800,224339900,143900,143900,143900,143900,0
20250217,145700,224339900,143900,143900,143900,143900,0
20250217,145600,224339900,143900,143900,143900,143900,0
20250217,145500,224339900,143900,143900,143900,143900,0
20250217,145400,224339900,143900,143900,143900,143900,0
20250217,145300,224339900,143900,143900,143900,143900,0
20250217,145200,224339900,143900,143900,143900,143900,0
20250217,145100,224339900,143900,143900,143900,143900,0
20250217,145000,224339900,143900,143900,143900,143900,0
20250217,144900,224339900,143900,143900,143900,143900,1
20250217,144800,224196000,143900,143900,143900,143900,0
20250217,144700,224196000,143900,143900,143900,143900,0
20250217,144600,224196000,143900,143900,143900,143900,0
20250217,144500,224196000,143900,143900,143900,143900,0
20250217,144400,224196000,143900,143900,143900,143900,0
20250217,144300,224196000,143900,143900,143900,143900,0
20250217,144200,224196000,143900,143900,143900,143900,0
20250217,144100,224196000,143900,143900,143900,143900,0
20250217,144000,224196000,143900,143900,143900,143900,0
20250217,143900,224196000,143900,143900,143900,143900,0
20250217,143800,224196000,143900,143900,143900,143900,0
20250217,143700,224196000,143900,143900,143900,143900,1
20250217,143600,224052100,143900,143900,143900,143900,0
20250217,143500,224052100,143900,143900,143900,143900,0
20250217,143400,224052100,143900,143900,143900,143900,0
20250217,143300,224052100,143900,143900,143900,143900,1
20250217,143200,223908200,143900,143900,143900,143900,0
20250217,143100,223908200,143900,143900,143900,143900,0
20250217,143000,223908200,143900,143900,143900,143900,0
20250217,142900,223908200,143900,143900,143900,143900,0
20250217,142800,223908200,143900,143900,143900,143900,0
20250217,142700,223908200,143900,143900,143900,143900,0
20250217,142600,223908200,143900,143900,143900,143900,0
20250217,142500,223908200,143900,143900,143900,143900,0
20250217,142400,223908200,143900,143900,143900,143900,0
20250217,142300,223908200,143900,143900,143900,143900,0
20250217,142200,223908200,143900,143900,143900,143900,0
20250217,142100,223908200,143900,143900,143900,143900,0
20250217,142000,223908200,143900,143900,143900,143900,0
20250217,141900,223908200,143900,143900,143900,143900,0
20250217,141800,223908200,143900,143900,143900,143900,0
20250217,141700,223908200,143900,143900,143900,143900,0
20250217,141600,223908200,143900,143900,143900,143900,0
20250217,141500,223908200,143900,143900,143900,143900,0
20250217,141400,223908200,143900,143900,143900,143900,0
20250217,141300,223908200,143900,143900,143900,143900,0
20250217,141200,223908200,143900,143900,143900,143900,0
20250217,141100,223908200,143900,143900,143900,143900,0
20250217,141000,223908200,143900,143900,143900,143900,1
20250217,140900,223764300,143900,143900,143900,143900,0
20250217,140800,223764300,143900,143900,143900,143900,0
20250217,140700,223764300,143900,143900,143900,143900,0
20250217,140600,223764300,143900,143900,143900,143900,0
20250217,140500,223764300,143900,143900,143900,143900,0
20250217,140400,223764300,143900,143900,143900,143900,0
20250217,140300,223764300,143900,143900,143900,143900,0
20250217,140200,223764300,143900,143900,143900,143900,0
20250217,140100,223764300,143900,143900,143900,143900,0
20250217,140000,223764300,143900,143900,143900,143900,0
20250217,135900,223764300,143900,143900,143900,143900,0
20250217,135800,223764300,143900,143900,143900,143900,0
20250217,135700,223764300,143900,143900,143900,143900,1
20250217,135600,223620400,143500,143500,143500,143500,0
20250217,135500,223620400,143500,143500,143500,143500,1
20250217,135400,223476900,143700,143700,143700,143700,0
20250217,135300,223476900,143700,143700,143700,143700,0
20250217,135200,223476900,143700,143700,143700,143700,0
20250217,135100,223476900,143700,143700,143700,143700,0
20250217,135000,223476900,143700,143700,143700,143700,0
20250217,134900,223476900,143700,143700,143700,143700,0
20250217,134800,223476900,143700,143700,143900,143700,5
20250217,134700,222758000,143900,143900,143900,143700,5
20250217,134600,222038900,143700,143700,143700,143700,0
20250217,134500,222038900,143700,143700,143700,143700,0
20250217,134400,222038900,143700,143900,143900,143700,4
20250217,134300,221463700,143700,143700,143900,143700,5
20250217,134200,220744800,143800,143800,143800,143800,1
20250217,134100,220601000,143900,143900,143900,143900,0
20250217,134000,220601000,143900,143900,143900,143900,0
20250217,133900,220601000,143900,143900,143900,143900,0
20250217,133800,220601000,143900,143900,143900,143900,0
20250217,133700,220601000,143900,143900,143900,143900,1
20250217,133600,220457100,143600,143600,143600,143600,2
20250217,133500,220169900,143900,143600,143900,143600,6
20250217,133400,219307600,143800,143600,143800,143600,2
20250217,133300,219020200,143700,143700,143700,143700,0
20250217,133200,219020200,143700,143700,143700,143700,0
20250217,133100,219020200,143700,143700,143700,143700,1
20250217,133000,218876500,143600,143600,143600,143600,0
20250217,132900,218876500,143600,143600,143600,143600,0
20250217,132800,218876500,143600,143900,143900,143600,2
20250217,132700,218589000,143600,143700,143900,143600,9
20250217,132600,217294700,143900,143900,143900,143700,3
20250217,132500,216863200,143900,143900,143900,143900,0
20250217,132400,216863200,143900,143900,143900,143900,0
20250217,132300,216863200,143900,143900,143900,143900,0
20250217,132200,216863200,143900,143900,143900,143900,0
20250217,132100,216863200,143900,143900,143900,143900,0
20250217,132000,216863200,143900,143900,143900,143900,1
20250217,131900,216719300,143900,143900,143900,143900,0
20250217,131800,216719300,143900,143900,143900,143900,0
20250217,131700,216719300,143900,143900,143900,143900,0
20250217,131600,216719300,143900,143900,143900,143900,1
20250217,131500,216575400,143600,143600,143600,143600,0
20250217,131400,216575400,143600,143600,143600,143600,0
20250217,131300,216575400,143600,143600,143600,143600,0
20250217,131200,216575400,143600,143600,143600,143600,0
20250217,131100,216575400,143600,143600,143600,143600,0
20250217,131000,216575400,143600,143600,143600,143600,0
20250217,130900,216575400,143600,143600,143600,143600,0
20250217,130800,216575400,143600,143600,143600,143600,0
20250217,130700,216575400,143600,143600,143600,143600,0
20250217,130600,216575400,143600,143600,143600,143600,0
20250217,130500,216575400,143600,143600,143600,143600,0
20250217,130400,216575400,143600,143600,143600,143600,0
20250217,130300,216575400,143600,143600,143600,143600,0
20250217,130200,216575400,143600,143600,143600,143600,0
20250217,130100,216575400,143600,143600,144000,143600,3
20250217,130000,216144200,144000,143800,144000,143800,75
20250217,125900,205350300,143800,143800,143800,143800,10
20250217,125800,203912300,143500,143500,143500,143500,0
20250217,125700,203912300,143500,143500,143500,143500,0
20250217,125600,203912300,143500,143500,143500,143500,1
20250217,125500,203768800,143600,143800,143900,143600,6
20250217,125400,202906400,144000,144000,144000,144000,10
20250217,125300,201466400,143900,143900,143900,143900,0
20250217,125200,201466400,143900,143900,143900,143900,0
20250217,125100,201466400,143900,143900,143900,143900,5
20250217,125000,200746900,143900,143900,143900,143900,14
20250217,124900,198732300,143900,143900,143900,143900,0
20250217,124800,198732300,143900,143900,143900,143900,0
20250217,124700,198732300,143900,143900,143900,143900,0
20250217,124600,198732300,143900,143900,143900,143900,3
20250217,124500,198300600,143900,143900,143900,143900,9
20250217,124400,197005500,143800,143800,143800,143800,0
20250217,124300,197005500,143800,143800,143800,143800,0
20250217,124200,197005500,143800,143800,143800,143800,0
20250217,124100,197005500,143800,143800,143800,143800,9
20250217,124000,195711300,143700,143700,143700,143700,1
20250217,123900,195567600,143600,143600,143600,143600,0
20250217,123800,195567600,143600,143600,143600,143600,0
20250217,123700,195567600,143600,143600,143600,143600,0
20250217,123600,195567600,143600,143600,143600,143600,9
20250217,123500,194275200,143600,143600,143600,143600,0
20250217,123400,194275200,143600,143600,143600,143600,0
20250217,123300,194275200,143600,143500,143600,143500,4
20250217,123200,193701100,143500,143500,143500,143500,4
20250217,123100,193127100,143400,143400,143400,143400,0
20250217,123000,193127100,143400,143400,143400,143400,1
20250217,122900,192983700,143500,143500,143500,143500,0
20250217,122800,192983700,143500,143500,143500,143400,14
20250217,122700,190974900,143500,143500,143500,143500,0
20250217,122600,190974900,143500,143500,143500,143500,1
20250217,122500,190831400,143400,143400,143400,143400,3
20250217,122400,190401200,143600,143600,143600,143600,0
20250217,122300,190401200,143600,143600,143600,143600,8
20250217,122200,189252400,143600,143600,143600,143600,0
20250217,122100,189252400,143600,143600,143600,143600,0
20250217,122000,189252400,143600,143600,143600,143600,0
20250217,121900,189252400,143600,143300,143600,143300,4
20250217,121800,188678500,143200,143200,143200,143200,0
20250217,121700,188678500,143200,143200,143200,143200,0
20250217,121600,188678500,143200,143200,143200,143200,1
20250217,121500,188535300,142700,142700,142700,142700,0
20250217,121400,188535300,142700,142700,143000,142700,5
20250217,121300,187821200,143000,143000,143000,142700,5
20250217,121200,187106800,142700,142900,142900,142700,8
20250217,121100,185964400,142700,142700,142900,142700,5
20250217,121000,185250500,142900,142600,142900,142600,5
20250217,120900,184536800,142500,142500,142500,142500,0
20250217,120800,184536800,142500,142200,142500,142200,243
20250217,120700,149978300,142200,142200,142200,142200,100
20250217,120600,135758300,142100,142100,142100,142100,1
20250217,120500,135616200,142200,142200,142200,142200,9
20250217,120400,134336400,142200,142200,142200,142200,1
20250217,120300,134194200,142200,142200,142200,142200,0
20250217,120200,134194200,142200,142200,142200,142200,0
20250217,120100,134194200,142200,142200,142200,142200,10
20250217,120000,132772200,142200,142200,142200,142200,0
20250217,115900,132772200,142200,142200,142200,142200,0
20250217,115800,132772200,142200,142200,142200,142200,0
20250217,115700,132772200,142200,142200,142200,142200,9
20250217,115600,131492400,142200,142200,142200,142200,0
20250217,115500,131492400,142200,142200,142200,142200,0
20250217,115400,131492400,142200,142200,142200,142200,0
20250217,115300,131492400,142200,142200,142200,142200,0
20250217,115200,131492400,142200,142200,142200,142200,11
20250217,115100,129928200,142200,142200,142200,142200,0
20250217,115000,129928200,142200,142200,142200,142200,0
20250217,114900,129928200,142200,142200,142200,142200,0
20250217,114800,129928200,142200,142200,142200,142200,7
20250217,114700,128932800,142200,142200,142200,142200,0
20250217,114600,128932800,142200,142200,142200,142200,0
20250217,114500,128932800,142200,142200,142200,142200,0
20250217,114400,128932800,142200,142200,142200,142200,0
20250217,114300,128932800,142200,142200,142200,142200,11
20250217,114200,127368600,142200,142200,142200,142200,1
20250217,114100,127226400,142200,142200,142200,142200,0
20250217,114000,127226400,142200,142200,142200,142200,0
20250217,113900,127226400,142200,142200,142200,142200,8
20250217,113800,126088800,142200,142200,142200,142200,0
20250217,113700,126088800,142200,142200,142200,142200,0
20250217,113600,126088800,142200,142200,142200,142200,0
20250217,113500,126088800,142200,142200,142200,142200,0
20250217,113400,126088800,142200,142200,142200,142200,11
20250217,113300,124524600,142200,142200,142200,142200,0
20250217,113200,124524600,142200,142200,142200,142200,0
20250217,113100,124524600,142200,142200,142200,142200,0
20250217,113000,124524600,142200,142200,142200,142200,7
20250217,112900,123529200,142100,142100,142100,142100,0
20250217,112800,123529200,142100,142100,142100,142100,1
20250217,112700,123387100,142200,142200,142200,142200,0
20250217,112600,123387100,142200,142200,142200,142200,10
20250217,112500,121965100,142200,142200,142200,142200,0
20250217,112400,121965100,142200,142200,142200,142200,0
20250217,112300,121965100,142200,142200,142200,142200,0
20250217,112200,121965100,142200,142200,142200,142200,0
20250217,112100,121965100,142200,142200,142200,142200,8
20250217,112000,120827500,142200,142200,142200,142200,0
20250217,111900,120827500,142200,142200,142200,142200,0
20250217,111800,120827500,142200,142200,142200,142200,0
20250217,111700,120827500,142200,142200,142200,142200,9
20250217,111600,119547700,142200,142200,142200,142200,0
20250217,111500,119547700,142200,142200,142200,142200,0
20250217,111400,119547700,142200,142200,142200,142200,0
20250217,111300,119547700,142200,142200,142200,142200,0
20250217,111200,119547700,142200,142200,142200,142200,9
20250217,111100,118267900,142200,142200,142200,142200,0
20250217,111000,118267900,142200,142200,142200,142200,0
20250217,110900,118267900,142200,142200,142200,142200,0
20250217,110800,118267900,142200,142200,142200,142200,10
20250217,110700,116845900,142200,142200,142200,142200,2
20250217,110600,116561500,142200,142200,142200,142200,0
20250217,110500,116561500,142200,142200,142200,142200,0
20250217,110400,116561500,142200,142200,142200,142200,8
20250217,110300,115423900,142200,142200,142200,142200,0
20250217,110200,115423900,142200,142200,142200,142200,0
20250217,110100,115423900,142200,142200,142200,142200,0
20250217,110000,115423900,142200,142200,142200,142200,0
20250217,105900,115423900,142200,142200,142200,142200,26
20250217,105800,111726700,142200,142200,142200,142200,0
20250217,105700,111726700,142200,142200,142200,142200,0
20250217,105600,111726700,142200,142200,142200,142200,0
20250217,105500,111726700,142200,142200,142200,142200,8
20250217,105400,110589100,142200,142200,142200,142200,0
20250217,105300,110589100,142200,142200,142200,142200,0
20250217,105200,110589100,142200,142200,142200,142200,0
20250217,105100,110589100,142200,142200,142200,142200,0
20250217,105000,110589100,142200,142200,142200,142200,9
20250217,104900,109309300,142200,142200,142200,142200,0
20250217,104800,109309300,142200,142200,142200,142200,0
20250217,104700,109309300,142200,142200,142200,142200,0
20250217,104600,109309300,142200,142200,142200,142200,9
20250217,104500,108029500,142100,142100,142100,142100,0
20250217,104400,108029500,142100,142100,142100,142100,0
20250217,104300,108029500,142100,142100,142100,142100,0
20250217,104200,108029500,142100,142100,142100,142100,95
20250217,104100,94530000,142100,142100,142100,142100,11
20250217,104000,92966900,141900,141900,141900,141900,0
20250217,103900,92966900,141900,141900,141900,141900,11
20250217,103800,91406000,141900,141900,141900,141900,0
20250217,103700,91406000,141900,141900,141900,141900,7
20250217,103600,90412700,141800,141800,141800,141800,0
20250217,103500,90412700,141800,141800,141800,141800,0
20250217,103400,90412700,141800,141200,141800,141200,60
20250217,103300,81911300,141200,141200,141200,141200,0
20250217,103200,81911300,141200,141200,141200,141200,0
20250217,103100,81911300,141200,141200,141200,141200,0
20250217,103000,81911300,141200,141200,141200,141200,0
20250217,102900,81911300,141200,141200,141200,141200,0
20250217,102800,81911300,141200,141200,141200,141200,0
20250217,102700,81911300,141200,141200,141200,141200,0
20250217,102600,81911300,141200,141200,141200,141200,0
20250217,102500,81911300,141200,141200,141200,141200,0
20250217,102400,81911300,141200,141200,141200,141200,0
20250217,102300,81911300,141200,141200,141200,141200,0
20250217,102200,81911300,141200,141200,141200,141200,0
20250217,102100,81911300,141200,141200,141200,141200,0
20250217,102000,81911300,141200,141200,141200,141200,0
20250217,101900,81911300,141200,141200,141200,141200,0
20250217,101800,81911300,141200,141200,141200,141200,0
20250217,101700,81911300,141200,141200,141200,141200,0
20250217,101600,81911300,141200,141200,141200,141200,0
20250217,101500,81911300,141200,141200,141200,141200,0
20250217,101400,81911300,141200,141200,141200,141200,0
20250217,101300,81911300,141200,141200,141200,141200,0
20250217,101200,81911300,141200,141200,141200,141200,0
20250217,101100,81911300,141200,141200,141200,141200,0
20250217,101000,81911300,141200,141200,141200,141200,0
20250217,100900,81911300,141200,141200,141200,141200,0
20250217,100800,81911300,141200,141200,141200,141200,0
20250217,100700,81911300,141200,141200,141200,141200,0
20250217,100600,81911300,141200,141200,141200,141200,0
20250217,100500,81911300,141200,141200,141200,141200,0
20250217,100400,81911300,141200,141200,141200,141200,0
20250217,100300,81911300,141200,141200,141200,141200,0
20250217,100200,81911300,141200,141200,141200,141200,0
20250217,100100,81911300,141200,141200,141200,141200,0
20250217,100000,81911300,141200,141200,141200,141200,1
20250217,095900,81770100,141400,141400,141400,141400,0
20250217,095800,81770100,141400,141400,141400,141400,0
20250217,095700,81770100,141400,141400,141400,141400,0
20250217,095600,81770100,141400,141400,141400,141400,0
20250217,095500,81770100,141400,141400,141400,141400,0
20250217,095400,81770100,141400,141400,141400,141400,0
20250217,095300,81770100,141400,141400,141400,141400,0
20250217,095200,81770100,141400,141400,141400,141400,0
20250217,095100,81770100,141400,141400,141400,141400,0
20250217,095000,81770100,141400,141400,141400,141400,0
20250217,094900,81770100,141400,141400,141400,141400,0
20250217,094800,81770100,141400,141400,141400,141400,26
20250217,094700,78093700,141500,141500,141500,141500,0
20250217,094600,78093700,141500,141500,141500,141500,0
20250217,094500,78093700,141500,141500,141500,141500,0
20250217,094400,78093700,141500,141500,141500,141500,0
20250217,094300,78093700,141500,141500,141500,141500,0
20250217,094200,78093700,141500,141500,141500,141500,0
20250217,094100,78093700,141500,141500,141500,141500,0
20250217,094000,78093700,141500,141500,141500,141500,0
20250217,093900,78093700,141500,141500,141500,141500,17
20250217,093800,75688200,141400,141400,141400,141400,0
20250217,093700,75688200,141400,141400,141400,141400,0
20250217,093600,75688200,141400,141400,141400,141400,0
20250217,093500,75688200,141400,141400,141400,141400,0
20250217,093400,75688200,141400,141400,141400,141400,0
20250217,093300,75688200,141400,141400,141400,141400,0
20250217,093200,75688200,141400,141400,141400,141400,0
20250217,093100,75688200,141400,141400,141400,141400,0
20250217,093000,75688200,141400,141400,141400,141400,1
20250217,092900,75546800,141300,141300,141300,141300,0
20250217,092800,75546800,141300,141300,141300,141300,0
20250217,092700,75546800,141300,141300,141300,141300,0
20250217,092600,75546800,141300,141300,141300,141300,0
20250217,092500,75546800,141300,141300,141300,141300,0
20250217,092400,75546800,141300,141300,141300,141300,1
20250217,092300,75405500,141700,141700,141700,141700,0
20250217,092200,75405500,141700,141700,141700,141700,0
20250217,092100,75405500,141700,141700,141700,141700,0
20250217,092000,75405500,141700,141700,141700,141700,0
20250217,091900,75405500,141700,141700,141700,141700,0
20250217,091800,75405500,141700,141700,141700,141700,1
20250217,091700,75263800,141800,141800,141800,141800,8
20250217,091600,74129400,141800,141800,141800,141800,0
20250217,091500,74129400,141800,141800,141800,141800,0
20250217,091400,74129400,141800,141800,141800,141800,1
20250217,091300,73987600,141800,141900,142100,141800,11
20250217,091200,72426600,141800,141800,141800,141800,8
20250217,091100,71292200,142200,142200,142200,142200,0
20250217,091000,71292200,142200,142200,142200,142200,0
20250217,090900,71292200,142200,142200,142200,142200,1
20250217,090800,71150000,142300,142300,142300,142300,0
20250217,090700,71150000,142300,142300,142300,142300,0
20250217,090600,71150000,142300,142300,142300,142300,0
20250217,090500,71150000,142300,142300,142300,142300,0
20250217,090400,71150000,142300,142300,142300,142300,0
20250217,090300,71150000,142300,142300,142300,142300,0
20250217,090200,71150000,142300,142300,142300,142300,0
20250217,090100,71150000,142300,142300,142300,142300,0
20250217,090000,71150000,142300,142300,142300,142300,500