KissMeData/268280/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,210800,61693600,144200,144200,144200,144200,73
20250221,210700,61693600,144200,144200,144200,144200,0
20250221,210600,61693600,144200,144200,144200,144200,0
20250221,210500,61693600,144200,144200,144200,144200,0
20250221,210400,61693600,144200,144200,144200,144200,0
20250221,210300,61693600,144200,144200,144200,144200,0
20250221,210200,61693600,144200,144200,144200,144200,0
20250221,210100,61693600,144200,144200,144200,144200,0
20250221,210000,61693600,144200,144200,144200,144200,0
20250221,205900,61693600,144200,144200,144200,144200,0
20250221,205800,61693600,144200,144200,144200,144200,0
20250221,205700,61693600,144200,144200,144200,144200,0
20250221,205600,61693600,144200,144200,144200,144200,0
20250221,205500,61693600,144200,144200,144200,144200,0
20250221,205400,61693600,144200,144200,144200,144200,0
20250221,205300,61693600,144200,144200,144200,144200,0
20250221,205200,61693600,144200,144200,144200,144200,0
20250221,205100,61693600,144200,144200,144200,144200,0
20250221,205000,61693600,144200,144200,144200,144200,0
20250221,204900,61693600,144200,144200,144200,144200,0
20250221,204800,61693600,144200,144200,144200,144200,0
20250221,204700,61693600,144200,144200,144200,144200,0
20250221,204600,61693600,144200,144200,144200,144200,0
20250221,204500,61693600,144200,144200,144200,144200,0
20250221,204400,61693600,144200,144200,144200,144200,0
20250221,204300,61693600,144200,144200,144200,144200,0
20250221,204200,61693600,144200,144200,144200,144200,0
20250221,204100,61693600,144200,144200,144200,144200,0
20250221,204000,61693600,144200,144200,144200,144200,0
20250221,203900,61693600,144200,144200,144200,144200,0
20250221,203800,61693600,144200,144200,144200,144200,73
20250221,203700,61693600,144200,144200,144200,144200,0
20250221,203600,61693600,144200,144200,144200,144200,0
20250221,203500,61693600,144200,144200,144200,144200,0
20250221,203400,61693600,144200,144200,144200,144200,0
20250221,203300,61693600,144200,144200,144200,144200,0
20250221,203200,61693600,144200,144200,144200,144200,0
20250221,203100,61693600,144200,144200,144200,144200,0
20250221,203000,61693600,144200,144200,144200,144200,0
20250221,202900,61693600,144200,144200,144200,144200,0
20250221,202800,61693600,144200,144200,144200,144200,0
20250221,202700,61693600,144200,144200,144200,144200,0
20250221,202600,61693600,144200,144200,144200,144200,0
20250221,202500,61693600,144200,144200,144200,144200,0
20250221,202400,61693600,144200,144200,144200,144200,0
20250221,202300,61693600,144200,144200,144200,144200,0
20250221,202200,61693600,144200,144200,144200,144200,0
20250221,202100,61693600,144200,144200,144200,144200,0
20250221,202000,61693600,144200,144200,144200,144200,0
20250221,201900,61693600,144200,144200,144200,144200,0
20250221,201800,61693600,144200,144200,144200,144200,0
20250221,201700,61693600,144200,144200,144200,144200,0
20250221,201600,61693600,144200,144200,144200,144200,0
20250221,201500,61693600,144200,144200,144200,144200,0
20250221,201400,61693600,144200,144200,144200,144200,0
20250221,201300,61693600,144200,144200,144200,144200,0
20250221,201200,61693600,144200,144200,144200,144200,0
20250221,201100,61693600,144200,144200,144200,144200,0
20250221,201000,61693600,144200,144200,144200,144200,0
20250221,200900,61693600,144200,144200,144200,144200,0
20250221,200800,61693600,144200,144200,144200,144200,73
20250221,200700,61693600,144200,144200,144200,144200,0
20250221,200600,61693600,144200,144200,144200,144200,0
20250221,200500,61693600,144200,144200,144200,144200,0
20250221,200400,61693600,144200,144200,144200,144200,0
20250221,200300,61693600,144200,144200,144200,144200,0
20250221,200200,61693600,144200,144200,144200,144200,0
20250221,200100,61693600,144200,144200,144200,144200,0
20250221,200000,61693600,144200,144200,144200,144200,0
20250221,195900,61693600,144200,144200,144200,144200,0
20250221,195800,61693600,144200,144200,144200,144200,0
20250221,195700,61693600,144200,144200,144200,144200,0
20250221,195600,61693600,144200,144200,144200,144200,0
20250221,195500,61693600,144200,144200,144200,144200,0
20250221,195400,61693600,144200,144200,144200,144200,0
20250221,195300,61693600,144200,144200,144200,144200,0
20250221,195200,61693600,144200,144200,144200,144200,0
20250221,195100,61693600,144200,144200,144200,144200,0
20250221,195000,61693600,144200,144200,144200,144200,0
20250221,194900,61693600,144200,144200,144200,144200,0
20250221,194800,61693600,144200,144200,144200,144200,0
20250221,194700,61693600,144200,144200,144200,144200,0
20250221,194600,61693600,144200,144200,144200,144200,0
20250221,194500,61693600,144200,144200,144200,144200,0
20250221,194400,61693600,144200,144200,144200,144200,0
20250221,194300,61693600,144200,144200,144200,144200,0
20250221,194200,61693600,144200,144200,144200,144200,0
20250221,194100,61693600,144200,144200,144200,144200,0
20250221,194000,61693600,144200,144200,144200,144200,0
20250221,193900,61693600,144200,144200,144200,144200,0
20250221,193800,61693600,144200,144200,144200,144200,73
20250221,193700,61693600,144200,144200,144200,144200,0
20250221,193600,61693600,144200,144200,144200,144200,0
20250221,193500,61693600,144200,144200,144200,144200,0
20250221,193400,61693600,144200,144200,144200,144200,0
20250221,193300,61693600,144200,144200,144200,144200,0
20250221,193200,61693600,144200,144200,144200,144200,0
20250221,193100,61693600,144200,144200,144200,144200,0
20250221,193000,61693600,144200,144200,144200,144200,0
20250221,192900,61693600,144200,144200,144200,144200,0
20250221,192800,61693600,144200,144200,144200,144200,0
20250221,192700,61693600,144200,144200,144200,144200,0
20250221,192600,61693600,144200,144200,144200,144200,0
20250221,192500,61693600,144200,144200,144200,144200,0
20250221,192400,61693600,144200,144200,144200,144200,0
20250221,192300,61693600,144200,144200,144200,144200,0
20250221,192200,61693600,144200,144200,144200,144200,0
20250221,192100,61693600,144200,144200,144200,144200,0
20250221,192000,61693600,144200,144200,144200,144200,0
20250221,191900,61693600,144200,144200,144200,144200,0
20250221,191800,61693600,144200,144200,144200,144200,0
20250221,191700,61693600,144200,144200,144200,144200,0
20250221,191600,61693600,144200,144200,144200,144200,0
20250221,191500,61693600,144200,144200,144200,144200,0
20250221,191400,61693600,144200,144200,144200,144200,0
20250221,191300,61693600,144200,144200,144200,144200,0
20250221,191200,61693600,144200,144200,144200,144200,0
20250221,191100,61693600,144200,144200,144200,144200,0
20250221,191000,61693600,144200,144200,144200,144200,0
20250221,190900,61693600,144200,144200,144200,144200,0
20250221,190800,61693600,144200,144200,144200,144200,73
20250221,190700,61693600,144200,144200,144200,144200,0
20250221,190600,61693600,144200,144200,144200,144200,0
20250221,190500,61693600,144200,144200,144200,144200,0
20250221,190400,61693600,144200,144200,144200,144200,0
20250221,190300,61693600,144200,144200,144200,144200,0
20250221,190200,61693600,144200,144200,144200,144200,0
20250221,190100,61693600,144200,144200,144200,144200,0
20250221,190000,61693600,144200,144200,144200,144200,0
20250221,185900,61693600,144200,144200,144200,144200,0
20250221,185800,61693600,144200,144200,144200,144200,0
20250221,185700,61693600,144200,144200,144200,144200,0
20250221,185600,61693600,144200,144200,144200,144200,0
20250221,185500,61693600,144200,144200,144200,144200,0
20250221,185400,61693600,144200,144200,144200,144200,0
20250221,185300,61693600,144200,144200,144200,144200,0
20250221,185200,61693600,144200,144200,144200,144200,0
20250221,185100,61693600,144200,144200,144200,144200,0
20250221,185000,61693600,144200,144200,144200,144200,0
20250221,184900,61693600,144200,144200,144200,144200,0
20250221,184800,61693600,144200,144200,144200,144200,0
20250221,184700,61693600,144200,144200,144200,144200,0
20250221,184600,61693600,144200,144200,144200,144200,0
20250221,184500,61693600,144200,144200,144200,144200,0
20250221,184400,61693600,144200,144200,144200,144200,0
20250221,184300,61693600,144200,144200,144200,144200,0
20250221,184200,61693600,144200,144200,144200,144200,0
20250221,184100,61693600,144200,144200,144200,144200,0
20250221,184000,61693600,144200,144200,144200,144200,0
20250221,183900,61693600,144200,144200,144200,144200,0
20250221,183800,61693600,144200,144200,144200,144200,73
20250221,183700,61693600,144200,144200,144200,144200,0
20250221,183600,61693600,144200,144200,144200,144200,0
20250221,183500,61693600,144200,144200,144200,144200,0
20250221,183400,61693600,144200,144200,144200,144200,0
20250221,183300,61693600,144200,144200,144200,144200,0
20250221,183200,61693600,144200,144200,144200,144200,0
20250221,183100,61693600,144200,144200,144200,144200,0
20250221,183000,61693600,144200,144200,144200,144200,0
20250221,182900,61693600,144200,144200,144200,144200,0
20250221,182800,61693600,144200,144200,144200,144200,0
20250221,182700,61693600,144200,144200,144200,144200,0
20250221,182600,61693600,144200,144200,144200,144200,0
20250221,182500,61693600,144200,144200,144200,144200,0
20250221,182400,61693600,144200,144200,144200,144200,0
20250221,182300,61693600,144200,144200,144200,144200,0
20250221,182200,61693600,144200,144200,144200,144200,0
20250221,182100,61693600,144200,144200,144200,144200,0
20250221,182000,61693600,144200,144200,144200,144200,0
20250221,181900,61693600,144200,144200,144200,144200,0
20250221,181800,61693600,144200,144200,144200,144200,0
20250221,181700,61693600,144200,144200,144200,144200,0
20250221,181600,61693600,144200,144200,144200,144200,0
20250221,181500,61693600,144200,144200,144200,144200,0
20250221,181400,61693600,144200,144200,144200,144200,0
20250221,181300,61693600,144200,144200,144200,144200,0
20250221,181200,61693600,144200,144200,144200,144200,0
20250221,181100,61693600,144200,144200,144200,144200,0
20250221,181000,61693600,144200,144200,144200,144200,0
20250221,180900,61693600,144200,144200,144200,144200,0
20250221,180800,61693600,144200,144200,144200,144200,73
20250221,180700,61693600,144200,144200,144200,144200,0
20250221,180600,61693600,144200,144200,144200,144200,0
20250221,180500,61693600,144200,144200,144200,144200,0
20250221,180400,61693600,144200,144200,144200,144200,0
20250221,180300,61693600,144200,144200,144200,144200,0
20250221,180200,61693600,144200,144200,144200,144200,0
20250221,180100,61693600,144200,144200,144200,144200,0
20250221,180000,61693600,144200,144200,144200,144200,0
20250221,175900,61693600,144200,144200,144200,144200,0
20250221,175800,61693600,144200,144200,144200,144200,0
20250221,175700,61693600,144200,144200,144200,144200,0
20250221,175600,61693600,144200,144200,144200,144200,0
20250221,175500,61693600,144200,144200,144200,144200,0
20250221,175400,61693600,144200,144200,144200,144200,0
20250221,175300,61693600,144200,144200,144200,144200,0
20250221,175200,61693600,144200,144200,144200,144200,0
20250221,175100,61693600,144200,144200,144200,144200,0
20250221,175000,61693600,144200,144200,144200,144200,0
20250221,174900,61693600,144200,144200,144200,144200,0
20250221,174800,61693600,144200,144200,144200,144200,0
20250221,174700,61693600,144200,144200,144200,144200,0
20250221,174600,61693600,144200,144200,144200,144200,0
20250221,174500,61693600,144200,144200,144200,144200,0
20250221,174400,61693600,144200,144200,144200,144200,0
20250221,174300,61693600,144200,144200,144200,144200,0
20250221,174200,61693600,144200,144200,144200,144200,0
20250221,174100,61693600,144200,144200,144200,144200,0
20250221,174000,61693600,144200,144200,144200,144200,0
20250221,173900,61693600,144200,144200,144200,144200,0
20250221,173800,61693600,144200,144200,144200,144200,73
20250221,173700,61693600,144200,144200,144200,144200,0
20250221,173600,61693600,144200,144200,144200,144200,0
20250221,173500,61693600,144200,144200,144200,144200,0
20250221,173400,61693600,144200,144200,144200,144200,0
20250221,173300,61693600,144200,144200,144200,144200,0
20250221,173200,61693600,144200,144200,144200,144200,0
20250221,173100,61693600,144200,144200,144200,144200,0
20250221,173000,61693600,144200,144200,144200,144200,0
20250221,172900,61693600,144200,144200,144200,144200,0
20250221,172800,61693600,144200,144200,144200,144200,0
20250221,172700,61693600,144200,144200,144200,144200,0
20250221,172600,61693600,144200,144200,144200,144200,0
20250221,172500,61693600,144200,144200,144200,144200,0
20250221,172400,61693600,144200,144200,144200,144200,0
20250221,172300,61693600,144200,144200,144200,144200,0
20250221,172200,61693600,144200,144200,144200,144200,0
20250221,172100,61693600,144200,144200,144200,144200,0
20250221,172000,61693600,144200,144200,144200,144200,0
20250221,171900,61693600,144200,144200,144200,144200,0
20250221,171800,61693600,144200,144200,144200,144200,0
20250221,171700,61693600,144200,144200,144200,144200,0
20250221,171600,61693600,144200,144200,144200,144200,0
20250221,171500,61693600,144200,144200,144200,144200,0
20250221,171400,61693600,144200,144200,144200,144200,0
20250221,171300,61693600,144200,144200,144200,144200,0
20250221,171200,61693600,144200,144200,144200,144200,0
20250221,171100,61693600,144200,144200,144200,144200,0
20250221,171000,61693600,144200,144200,144200,144200,0
20250221,170900,61693600,144200,144200,144200,144200,0
20250221,170800,61693600,144200,144200,144200,144200,73
20250221,170700,61693600,144200,144200,144200,144200,0
20250221,170600,61693600,144200,144200,144200,144200,0
20250221,170500,61693600,144200,144200,144200,144200,0
20250221,170400,61693600,144200,144200,144200,144200,0
20250221,170300,61693600,144200,144200,144200,144200,0
20250221,170200,61693600,144200,144200,144200,144200,0
20250221,170100,61693600,144200,144200,144200,144200,0
20250221,170000,61693600,144200,144200,144200,144200,0
20250221,165900,61693600,144200,144200,144200,144200,0
20250221,165800,61693600,144200,144200,144200,144200,0
20250221,165700,61693600,144200,144200,144200,144200,0
20250221,165600,61693600,144200,144200,144200,144200,0
20250221,165500,61693600,144200,144200,144200,144200,0
20250221,165400,61693600,144200,144200,144200,144200,0
20250221,165300,61693600,144200,144200,144200,144200,0
20250221,165200,61693600,144200,144200,144200,144200,0
20250221,165100,61693600,144200,144200,144200,144200,0
20250221,165000,61693600,144200,144200,144200,144200,0
20250221,164900,61693600,144200,144200,144200,144200,0
20250221,164800,61693600,144200,144200,144200,144200,0
20250221,164700,61693600,144200,144200,144200,144200,0
20250221,164600,61693600,144200,144200,144200,144200,0
20250221,164500,61693600,144200,144200,144200,144200,0
20250221,164400,61693600,144200,144200,144200,144200,0
20250221,164300,61693600,144200,144200,144200,144200,0
20250221,164200,61693600,144200,144200,144200,144200,0
20250221,164100,61693600,144200,144200,144200,144200,0
20250221,164000,61693600,144200,144200,144200,144200,0
20250221,163900,61693600,144200,144200,144200,144200,0
20250221,163800,61693600,144200,144200,144200,144200,73
20250221,163700,61693600,144200,144200,144200,144200,0
20250221,163600,61693600,144200,144200,144200,144200,0
20250221,163500,61693600,144200,144200,144200,144200,0
20250221,163400,61693600,144200,144200,144200,144200,0
20250221,163300,61693600,144200,144200,144200,144200,0
20250221,163200,61693600,144200,144200,144200,144200,0
20250221,163100,61693600,144200,144200,144200,144200,0
20250221,163000,61693600,144200,144200,144200,144200,0
20250221,162900,61693600,144200,144200,144200,144200,0
20250221,162800,61693600,144200,144200,144200,144200,0
20250221,162700,61693600,144200,144200,144200,144200,0
20250221,162600,61693600,144200,144200,144200,144200,0
20250221,162500,61693600,144200,144200,144200,144200,0
20250221,162400,61693600,144200,144200,144200,144200,0
20250221,162300,61693600,144200,144200,144200,144200,0
20250221,162200,61693600,144200,144200,144200,144200,0
20250221,162100,61693600,144200,144200,144200,144200,0
20250221,162000,61693600,144200,144200,144200,144200,0
20250221,161900,61693600,144200,144200,144200,144200,0
20250221,161800,61693600,144200,144200,144200,144200,0
20250221,161700,61693600,144200,144200,144200,144200,0
20250221,161600,61693600,144200,144200,144200,144200,0
20250221,161500,61693600,144200,144200,144200,144200,0
20250221,161400,61693600,144200,144200,144200,144200,0
20250221,161300,61693600,144200,144200,144200,144200,0
20250221,161200,61693600,144200,144200,144200,144200,0
20250221,161100,61693600,144200,144200,144200,144200,0
20250221,161000,61693600,144200,144200,144200,144200,0
20250221,160900,61693600,144200,144200,144200,144200,0
20250221,160800,61693600,144200,144200,144200,144200,73
20250221,160700,61693600,144200,144200,144200,144200,0
20250221,160600,61693600,144200,144200,144200,144200,0
20250221,160500,61693600,144200,144200,144200,144200,0
20250221,160400,61693600,144200,144200,144200,144200,0
20250221,160300,61693600,144200,144200,144200,144200,0
20250221,160200,61693600,144200,144200,144200,144200,0
20250221,160100,61693600,144200,144200,144200,144200,0
20250221,160000,61693600,144200,144200,144200,144200,0
20250221,155900,61693600,144200,144200,144200,144200,0
20250221,155800,61693600,144200,144200,144200,144200,0
20250221,155700,61693600,144200,144200,144200,144200,0
20250221,155600,61693600,144200,144200,144200,144200,0
20250221,155500,61693600,144200,144200,144200,144200,0
20250221,155400,61693600,144200,144200,144200,144200,0
20250221,155300,61693600,144200,144200,144200,144200,0
20250221,155200,61693600,144200,144200,144200,144200,0
20250221,155100,61693600,144200,144200,144200,144200,0
20250221,155000,61693600,144200,144200,144200,144200,0
20250221,154900,61693600,144200,144200,144200,144200,0
20250221,154800,61693600,144200,144200,144200,144200,0
20250221,154700,61693600,144200,144200,144200,144200,0
20250221,154600,61693600,144200,144200,144200,144200,0
20250221,154500,61693600,144200,144200,144200,144200,0
20250221,154400,61693600,144200,144200,144200,144200,0
20250221,154300,61693600,144200,144200,144200,144200,0
20250221,154200,61693600,144200,144200,144200,144200,0
20250221,154100,61693600,144200,144200,144200,144200,0
20250221,154000,61693600,144200,144200,144200,144200,0
20250221,153900,61693600,144200,144200,144200,144200,0
20250221,153800,61693600,144200,144200,144200,144200,73
20250221,153700,61693600,144200,144200,144200,144200,0
20250221,153600,61693600,144200,144200,144200,144200,0
20250221,153500,61693600,144200,144200,144200,144200,0
20250221,153400,61693600,144200,144200,144200,144200,0
20250221,153300,61693600,144200,144200,144200,144200,0
20250221,153200,61693600,144200,144200,144200,144200,0
20250221,153100,61693600,144200,144200,144200,144200,0
20250221,153000,61693600,144200,144200,144200,144200,73
20250221,152900,51167000,145000,145000,145000,145000,0
20250221,152800,51167000,145000,145000,145000,145000,0
20250221,152700,51167000,145000,145000,145000,145000,0
20250221,152600,51167000,145000,145000,145000,145000,0
20250221,152500,51167000,145000,145000,145000,145000,0
20250221,152400,51167000,145000,145000,145000,145000,0
20250221,152300,51167000,145000,145000,145000,145000,0
20250221,152200,51167000,145000,145000,145000,145000,0
20250221,152100,51167000,145000,145000,145000,145000,0
20250221,152000,51167000,145000,145000,145000,145000,0
20250221,151900,51167000,145000,144700,145000,144700,50
20250221,151800,43926100,144700,144700,144700,144700,4
20250221,151700,43347300,144700,144700,144700,144700,8
20250221,151600,42189700,144700,144700,144700,144700,12
20250221,151500,40453300,144700,144700,144700,144700,0
20250221,151400,40453300,144700,144700,144700,144700,0
20250221,151300,40453300,144700,144700,144700,144700,0
20250221,151200,40453300,144700,144700,144700,144700,0
20250221,151100,40453300,144700,144700,144700,144700,0
20250221,151000,40453300,144700,144700,144700,144600,4
20250221,150900,39874700,144500,144600,144600,144500,3
20250221,150800,39441100,144500,144500,144500,144500,0
20250221,150700,39441100,144500,144500,144500,144500,0
20250221,150600,39441100,144500,144500,144500,144500,0
20250221,150500,39441100,144500,144500,144500,144500,0
20250221,150400,39441100,144500,144500,144500,144500,0
20250221,150300,39441100,144500,144500,144500,144500,0
20250221,150200,39441100,144500,144500,144500,144500,0
20250221,150100,39441100,144500,144500,144500,144500,0
20250221,150000,39441100,144500,144500,144500,144500,0
20250221,145900,39441100,144500,144500,144500,144500,0
20250221,145800,39441100,144500,144500,144500,144500,0
20250221,145700,39441100,144500,144500,144500,144500,0
20250221,145600,39441100,144500,144500,144500,144500,5
20250221,145500,38718600,144600,144600,144600,144500,3
20250221,145400,38284900,144500,144500,144500,144500,0
20250221,145300,38284900,144500,144500,144500,144500,0
20250221,145200,38284900,144500,144500,144500,144500,0
20250221,145100,38284900,144500,144500,144500,144500,0
20250221,145000,38284900,144500,144500,144500,144500,0
20250221,144900,38284900,144500,144600,144600,144500,5
20250221,144800,37562200,144700,144700,144700,144700,0
20250221,144700,37562200,144700,144700,144700,144700,0
20250221,144600,37562200,144700,144700,144700,144700,0
20250221,144500,37562200,144700,144700,144700,144700,0
20250221,144400,37562200,144700,144700,144700,144700,0
20250221,144300,37562200,144700,144700,144700,144700,0
20250221,144200,37562200,144700,144700,144700,144700,0
20250221,144100,37562200,144700,144700,144700,144700,0
20250221,144000,37562200,144700,144700,144700,144700,0
20250221,143900,37562200,144700,144700,144700,144700,0
20250221,143800,37562200,144700,144700,144700,144700,0
20250221,143700,37562200,144700,144700,144700,144700,0
20250221,143600,37562200,144700,144700,144700,144700,0
20250221,143500,37562200,144700,144700,144700,144700,0
20250221,143400,37562200,144700,144700,144700,144700,0
20250221,143300,37562200,144700,144700,144700,144700,0
20250221,143200,37562200,144700,144700,144700,144700,0
20250221,143100,37562200,144700,144700,144700,144700,0
20250221,143000,37562200,144700,144700,144700,144700,0
20250221,142900,37562200,144700,144700,144700,144700,0
20250221,142800,37562200,144700,144700,144700,144700,0
20250221,142700,37562200,144700,144700,144700,144700,3
20250221,142600,37128100,144700,144700,144700,144700,0
20250221,142500,37128100,144700,144700,144700,144700,0
20250221,142400,37128100,144700,144700,144700,144700,0
20250221,142300,37128100,144700,144700,144700,144700,0
20250221,142200,37128100,144700,144700,144700,144700,0
20250221,142100,37128100,144700,144700,144700,144700,0
20250221,142000,37128100,144700,144700,144700,144700,0
20250221,141900,37128100,144700,144700,144700,144700,0
20250221,141800,37128100,144700,144700,144700,144700,0
20250221,141700,37128100,144700,144700,144700,144700,0
20250221,141600,37128100,144700,144700,144700,144700,0
20250221,141500,37128100,144700,144700,144700,144700,0
20250221,141400,37128100,144700,144700,144700,144700,0
20250221,141300,37128100,144700,144700,144700,144700,0
20250221,141200,37128100,144700,144700,144700,144700,0
20250221,141100,37128100,144700,144700,144700,144700,0
20250221,141000,37128100,144700,144700,144700,144700,0
20250221,140900,37128100,144700,144700,144700,144700,0
20250221,140800,37128100,144700,144700,144700,144700,0
20250221,140700,37128100,144700,144700,144700,144700,0
20250221,140600,37128100,144700,144700,144700,144700,0
20250221,140500,37128100,144700,144700,144700,144700,0
20250221,140400,37128100,144700,144700,144700,144700,0
20250221,140300,37128100,144700,144700,144700,144700,0
20250221,140200,37128100,144700,144700,144700,144700,1
20250221,140100,36983400,144600,144600,144600,144600,1
20250221,140000,36838800,144500,144500,144500,144500,0
20250221,135900,36838800,144500,144500,144500,144500,2
20250221,135800,36549800,144600,144600,144600,144500,3
20250221,135700,36116100,144700,144700,144700,144700,0
20250221,135600,36116100,144700,144600,144700,144600,2
20250221,135500,35826800,144600,144600,144600,144600,1
20250221,135400,35682200,144700,144700,144700,144700,0
20250221,135300,35682200,144700,144700,144700,144700,0
20250221,135200,35682200,144700,144700,144700,144700,0
20250221,135100,35682200,144700,144700,144700,144700,0
20250221,135000,35682200,144700,144700,144700,144700,0
20250221,134900,35682200,144700,144700,144700,144700,0
20250221,134800,35682200,144700,144700,144700,144700,0
20250221,134700,35682200,144700,144700,144700,144700,0
20250221,134600,35682200,144700,144700,144700,144700,0
20250221,134500,35682200,144700,144700,144700,144700,0
20250221,134400,35682200,144700,144700,144700,144700,0
20250221,134300,35682200,144700,144700,144700,144700,0
20250221,134200,35682200,144700,144700,144700,144700,6
20250221,134100,34814000,144700,144700,144700,144700,0
20250221,134000,34814000,144700,144700,144700,144700,0
20250221,133900,34814000,144700,144700,144700,144700,0
20250221,133800,34814000,144700,144600,144700,144600,5
20250221,133700,34090900,144700,144700,144700,144700,0
20250221,133600,34090900,144700,144700,144700,144700,0
20250221,133500,34090900,144700,144700,144700,144700,0
20250221,133400,34090900,144700,144700,144700,144700,0
20250221,133300,34090900,144700,144700,144700,144700,0
20250221,133200,34090900,144700,144700,144700,144700,0
20250221,133100,34090900,144700,144700,144700,144700,0
20250221,133000,34090900,144700,144700,144700,144700,0
20250221,132900,34090900,144700,144700,144700,144700,0
20250221,132800,34090900,144700,144700,144700,144700,1
20250221,132700,33946200,144700,144700,144700,144700,0
20250221,132600,33946200,144700,144700,144700,144700,0
20250221,132500,33946200,144700,144700,144700,144700,0
20250221,132400,33946200,144700,144700,144700,144700,0
20250221,132300,33946200,144700,144700,144700,144700,0
20250221,132200,33946200,144700,144700,144700,144700,0
20250221,132100,33946200,144700,144700,144700,144700,0
20250221,132000,33946200,144700,144700,144700,144700,0
20250221,131900,33946200,144700,144700,144700,144700,0
20250221,131800,33946200,144700,144700,144700,144700,0
20250221,131700,33946200,144700,144700,144700,144700,0
20250221,131600,33946200,144700,144700,144700,144700,0
20250221,131500,33946200,144700,144700,144700,144700,0
20250221,131400,33946200,144700,144700,144700,144700,0
20250221,131300,33946200,144700,144700,144700,144700,0
20250221,131200,33946200,144700,144700,144700,144700,1
20250221,131100,33801500,144700,144700,144700,144700,0
20250221,131000,33801500,144700,144700,144700,144700,0
20250221,130900,33801500,144700,144600,144700,144600,7
20250221,130800,32789200,144600,144600,144600,144600,0
20250221,130700,32789200,144600,144600,144600,144600,1
20250221,130600,32644600,144500,144500,144500,144500,0
20250221,130500,32644600,144500,144500,144500,144500,0
20250221,130400,32644600,144500,144500,144500,144500,0
20250221,130300,32644600,144500,144500,144500,144500,0
20250221,130200,32644600,144500,144500,144500,144500,0
20250221,130100,32644600,144500,144500,144500,144500,0
20250221,130000,32644600,144500,144500,144500,144500,0
20250221,125900,32644600,144500,144600,144600,144500,4
20250221,125800,32066400,144600,144600,144600,144600,0
20250221,125700,32066400,144600,144600,144600,144600,0
20250221,125600,32066400,144600,144600,144600,144600,0
20250221,125500,32066400,144600,144600,144600,144600,0
20250221,125400,32066400,144600,144600,144600,144600,0
20250221,125300,32066400,144600,144600,144600,144600,0
20250221,125200,32066400,144600,144600,144600,144600,0
20250221,125100,32066400,144600,144600,144600,144600,0
20250221,125000,32066400,144600,144600,144600,144600,0
20250221,124900,32066400,144600,144600,144600,144600,0
20250221,124800,32066400,144600,144600,144600,144600,0
20250221,124700,32066400,144600,144600,144600,144600,0
20250221,124600,32066400,144600,144600,144600,144600,0
20250221,124500,32066400,144600,144600,144600,144600,7
20250221,124400,31054200,144400,144400,144400,144400,0
20250221,124300,31054200,144400,144400,144400,144400,0
20250221,124200,31054200,144400,144400,144400,144400,0
20250221,124100,31054200,144400,144400,144400,144400,0
20250221,124000,31054200,144400,144400,144400,144400,0
20250221,123900,31054200,144400,144400,144400,144400,2
20250221,123800,30765400,144400,144400,144400,144400,0
20250221,123700,30765400,144400,144400,144400,144400,0
20250221,123600,30765400,144400,144400,144400,144400,0
20250221,123500,30765400,144400,144400,144400,144400,2
20250221,123400,30476600,144400,144400,144400,144400,0
20250221,123300,30476600,144400,144400,144400,144400,0
20250221,123200,30476600,144400,144400,144400,144400,0
20250221,123100,30476600,144400,144400,144400,144400,0
20250221,123000,30476600,144400,144400,144400,144400,0
20250221,122900,30476600,144400,144400,144400,144400,0
20250221,122800,30476600,144400,144400,144400,144400,0
20250221,122700,30476600,144400,144400,144400,144400,0
20250221,122600,30476600,144400,144400,144400,144400,0
20250221,122500,30476600,144400,144400,144400,144400,0
20250221,122400,30476600,144400,144400,144400,144400,0
20250221,122300,30476600,144400,144400,144400,144400,0
20250221,122200,30476600,144400,144400,144400,144400,0
20250221,122100,30476600,144400,144400,144400,144400,0
20250221,122000,30476600,144400,144400,144400,144400,0
20250221,121900,30476600,144400,144400,144400,144400,0
20250221,121800,30476600,144400,144400,144400,144400,3
20250221,121700,30043400,144400,144400,144400,144300,7
20250221,121600,29032800,144400,144400,144400,144400,0
20250221,121500,29032800,144400,144400,144400,144400,1
20250221,121400,28888400,144600,144600,144600,144600,0
20250221,121300,28888400,144600,144600,144600,144600,0
20250221,121200,28888400,144600,144600,144600,144600,0
20250221,121100,28888400,144600,144600,144600,144600,0
20250221,121000,28888400,144600,144500,144600,144500,3
20250221,120900,28454700,144500,144500,144500,144500,7
20250221,120800,27443200,144500,144400,144500,144400,22
20250221,120700,24264300,144400,144400,144400,144400,0
20250221,120600,24264300,144400,144400,144400,144400,1
20250221,120500,24119900,144400,144400,144400,144400,0
20250221,120400,24119900,144400,144400,144400,144400,0
20250221,120300,24119900,144400,144400,144400,144400,0
20250221,120200,24119900,144400,144400,144400,144400,0
20250221,120100,24119900,144400,144400,144400,144400,1
20250221,120000,23975500,144400,144400,144400,144400,0
20250221,115900,23975500,144400,144400,144400,144400,0
20250221,115800,23975500,144400,144400,144400,144400,1
20250221,115700,23831100,144400,144400,144400,144400,0
20250221,115600,23831100,144400,144400,144400,144400,0
20250221,115500,23831100,144400,144400,144400,144400,0
20250221,115400,23831100,144400,144400,144400,144400,3
20250221,115300,23397900,144500,144500,144500,144500,0
20250221,115200,23397900,144500,144300,144500,144300,2
20250221,115100,23109100,144300,144300,144300,144200,3
20250221,115000,22676300,144300,144300,144300,144300,0
20250221,114900,22676300,144300,144300,144300,144300,0
20250221,114800,22676300,144300,144300,144300,144300,3
20250221,114700,22243400,144400,144400,144400,144400,0
20250221,114600,22243400,144400,144400,144400,144300,4
20250221,114500,21665900,144500,144500,144500,144500,0
20250221,114400,21665900,144500,144400,144500,144400,2
20250221,114300,21377000,144200,144200,144200,144200,0
20250221,114200,21377000,144200,144200,144200,144200,0
20250221,114100,21377000,144200,144200,144200,144200,0
20250221,114000,21377000,144200,144200,144200,144200,1
20250221,113900,21232800,144400,144400,144400,144400,0
20250221,113800,21232800,144400,144200,144400,144200,2
20250221,113700,20944200,144400,144400,144400,144400,0
20250221,113600,20944200,144400,144400,144400,144400,0
20250221,113500,20944200,144400,144400,144400,144400,0
20250221,113400,20944200,144400,144400,144400,144400,0
20250221,113300,20944200,144400,144400,144400,144400,1
20250221,113200,20799800,144400,144200,144400,144200,3
20250221,113100,20366900,144500,144500,144500,144500,0
20250221,113000,20366900,144500,144300,144500,144200,4
20250221,112900,19789400,144600,144600,144600,144600,0
20250221,112800,19789400,144600,144600,144600,144600,0
20250221,112700,19789400,144600,144600,144600,144600,0
20250221,112600,19789400,144600,144600,144600,144600,0
20250221,112500,19789400,144600,144600,144600,144600,0
20250221,112400,19789400,144600,144600,144600,144600,0
20250221,112300,19789400,144600,144500,144600,144500,3
20250221,112200,19355700,144700,144700,144700,144700,0
20250221,112100,19355700,144700,144700,144700,144700,0
20250221,112000,19355700,144700,144700,144700,144700,0
20250221,111900,19355700,144700,144700,144700,144700,0
20250221,111800,19355700,144700,144700,144700,144700,0
20250221,111700,19355700,144700,144700,144700,144700,0
20250221,111600,19355700,144700,144700,144700,144700,0
20250221,111500,19355700,144700,144700,144700,144700,0
20250221,111400,19355700,144700,144700,144700,144700,0
20250221,111300,19355700,144700,144700,144700,144700,0
20250221,111200,19355700,144700,144700,144700,144700,0
20250221,111100,19355700,144700,144700,144700,144700,0
20250221,111000,19355700,144700,144700,144700,144700,0
20250221,110900,19355700,144700,144700,144700,144700,0
20250221,110800,19355700,144700,144700,144700,144700,0
20250221,110700,19355700,144700,144700,144700,144700,0
20250221,110600,19355700,144700,144700,144700,144700,0
20250221,110500,19355700,144700,144700,144700,144700,0
20250221,110400,19355700,144700,144700,144700,144700,0
20250221,110300,19355700,144700,144700,144700,144700,0
20250221,110200,19355700,144700,144700,144700,144700,0
20250221,110100,19355700,144700,144700,144700,144700,0
20250221,110000,19355700,144700,144700,144700,144700,0
20250221,105900,19355700,144700,144700,144700,144700,0
20250221,105800,19355700,144700,144700,144700,144700,0
20250221,105700,19355700,144700,144700,144700,144700,0
20250221,105600,19355700,144700,144700,144700,144700,0
20250221,105500,19355700,144700,144700,144700,144700,0
20250221,105400,19355700,144700,144700,144700,144700,0
20250221,105300,19355700,144700,144700,144700,144700,0
20250221,105200,19355700,144700,144700,144700,144700,0
20250221,105100,19355700,144700,144700,144700,144700,0
20250221,105000,19355700,144700,144700,144700,144700,0
20250221,104900,19355700,144700,144700,144700,144700,0
20250221,104800,19355700,144700,144700,144700,144700,0
20250221,104700,19355700,144700,144700,144700,144700,0
20250221,104600,19355700,144700,144700,144700,144700,0
20250221,104500,19355700,144700,144700,144700,144700,0
20250221,104400,19355700,144700,144700,144700,144700,0
20250221,104300,19355700,144700,144700,144700,144700,0
20250221,104200,19355700,144700,144700,144700,144700,0
20250221,104100,19355700,144700,144700,144700,144700,0
20250221,104000,19355700,144700,144700,144700,144700,0
20250221,103900,19355700,144700,144700,144700,144700,0
20250221,103800,19355700,144700,144700,144700,144700,0
20250221,103700,19355700,144700,144700,144700,144700,0
20250221,103600,19355700,144700,144700,144700,144700,0
20250221,103500,19355700,144700,144700,144700,144700,0
20250221,103400,19355700,144700,144700,144700,144700,0
20250221,103300,19355700,144700,144700,144700,144700,0
20250221,103200,19355700,144700,144700,144700,144700,0
20250221,103100,19355700,144700,144700,144700,144700,0
20250221,103000,19355700,144700,144700,144700,144700,0
20250221,102900,19355700,144700,144700,144700,144700,0
20250221,102800,19355700,144700,144700,144700,144700,0
20250221,102700,19355700,144700,144700,144700,144700,0
20250221,102600,19355700,144700,144700,144700,144700,0
20250221,102500,19355700,144700,144700,144700,144700,0
20250221,102400,19355700,144700,144700,144700,144700,0
20250221,102300,19355700,144700,144700,144700,144700,0
20250221,102200,19355700,144700,144700,144700,144700,0
20250221,102100,19355700,144700,144700,144700,144700,0
20250221,102000,19355700,144700,144700,144700,144700,0
20250221,101900,19355700,144700,144200,144700,144200,11
20250221,101800,17769000,144400,144400,144400,144400,0
20250221,101700,17769000,144400,144400,144400,144400,0
20250221,101600,17769000,144400,144400,144400,144400,0
20250221,101500,17769000,144400,144400,144400,144400,0
20250221,101400,17769000,144400,144400,144400,144400,0
20250221,101300,17769000,144400,144400,144400,144400,0
20250221,101200,17769000,144400,144400,144400,144400,0
20250221,101100,17769000,144400,144400,144400,144400,0
20250221,101000,17769000,144400,144400,144400,144400,1
20250221,100900,17624600,144400,144400,144400,144400,0
20250221,100800,17624600,144400,144400,144400,144400,0
20250221,100700,17624600,144400,144400,144400,144400,0
20250221,100600,17624600,144400,144400,144400,144400,0
20250221,100500,17624600,144400,144400,144400,144400,0
20250221,100400,17624600,144400,144400,144400,144400,0
20250221,100300,17624600,144400,144400,144400,144400,0
20250221,100200,17624600,144400,144400,144400,144400,0
20250221,100100,17624600,144400,144400,144400,144400,1
20250221,100000,17480200,144200,144200,144200,144200,1
20250221,095900,17336000,144700,144700,144700,144700,0
20250221,095800,17336000,144700,144700,144700,144700,0
20250221,095700,17336000,144700,144700,144700,144700,0
20250221,095600,17336000,144700,144700,144700,144700,0
20250221,095500,17336000,144700,144700,144700,144700,0
20250221,095400,17336000,144700,144700,144700,144700,0
20250221,095300,17336000,144700,144700,144700,144700,0
20250221,095200,17336000,144700,144700,144700,144700,0
20250221,095100,17336000,144700,144700,144700,144700,0
20250221,095000,17336000,144700,144700,144700,144700,0
20250221,094900,17336000,144700,144700,144700,144700,0
20250221,094800,17336000,144700,144700,144700,144700,0
20250221,094700,17336000,144700,144700,144700,144700,0
20250221,094600,17336000,144700,144700,144700,144700,0
20250221,094500,17336000,144700,144700,144700,144700,0
20250221,094400,17336000,144700,144700,144700,144700,0
20250221,094300,17336000,144700,144700,144700,144700,0
20250221,094200,17336000,144700,144700,144700,144700,0
20250221,094100,17336000,144700,144700,144700,144700,0
20250221,094000,17336000,144700,144700,144700,144700,1
20250221,093900,17191300,144700,144700,144700,144700,0
20250221,093800,17191300,144700,144700,144700,144700,0
20250221,093700,17191300,144700,144700,144700,144700,0
20250221,093600,17191300,144700,144700,144700,144700,0
20250221,093500,17191300,144700,144700,144700,144700,0
20250221,093400,17191300,144700,144700,144700,144700,0
20250221,093300,17191300,144700,144700,144700,144700,0
20250221,093200,17191300,144700,144700,144700,144700,0
20250221,093100,17191300,144700,144700,144700,144700,0
20250221,093000,17191300,144700,144700,144700,144700,0
20250221,092900,17191300,144700,144700,144700,144700,0
20250221,092800,17191300,144700,144700,144700,144700,0
20250221,092700,17191300,144700,144700,144700,144700,0
20250221,092600,17191300,144700,144700,144700,144700,0
20250221,092500,17191300,144700,144700,144700,144700,0
20250221,092400,17191300,144700,144700,144700,144700,0
20250221,092300,17191300,144700,144700,144700,144700,0
20250221,092200,17191300,144700,144700,144700,144700,0
20250221,092100,17191300,144700,144700,144700,144700,0
20250221,092000,17191300,144700,144700,144700,144700,0
20250221,091900,17191300,144700,144700,144700,144700,0
20250221,091800,17191300,144700,144700,144700,144700,0
20250221,091700,17191300,144700,144700,144700,144700,0
20250221,091600,17191300,144700,144700,144700,144700,0
20250221,091500,17191300,144700,144700,144700,144700,0
20250221,091400,17191300,144700,144700,144700,144700,0
20250221,091300,17191300,144700,144700,144700,144700,0
20250221,091200,17191300,144700,144700,144700,144700,0
20250221,091100,17191300,144700,144700,144700,144700,0
20250221,091000,17191300,144700,144700,144700,144700,2
20250221,090900,16901900,144700,144700,144700,144700,0
20250221,090800,16901900,144700,145000,145000,144700,2
20250221,090700,16612200,145000,145000,145000,145000,3
20250221,090600,16177200,145000,144600,145000,144600,50
20250221,090500,8934300,144100,144100,144100,144100,0
20250221,090400,8934300,144100,144100,144100,144100,0
20250221,090300,8934300,144100,144100,144100,144100,0
20250221,090200,8934300,144100,144100,144100,144100,0
20250221,090100,8934300,144100,144100,144100,144100,0
20250221,090000,8934300,144100,144100,144200,144100,62