KissMeData/340570/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,212300,3777345900,81700,81700,81700,81700,749
20250217,212200,3777345900,81700,81700,81700,81700,0
20250217,212100,3777345900,81700,81700,81700,81700,0
20250217,212000,3777345900,81700,81700,81700,81700,0
20250217,211900,3777345900,81700,81700,81700,81700,0
20250217,211800,3777345900,81700,81700,81700,81700,0
20250217,211700,3777345900,81700,81700,81700,81700,0
20250217,211600,3777345900,81700,81700,81700,81700,0
20250217,211500,3777345900,81700,81700,81700,81700,0
20250217,211400,3777345900,81700,81700,81700,81700,0
20250217,211300,3777345900,81700,81700,81700,81700,0
20250217,211200,3777345900,81700,81700,81700,81700,0
20250217,211100,3777345900,81700,81700,81700,81700,0
20250217,211000,3777345900,81700,81700,81700,81700,0
20250217,210900,3777345900,81700,81700,81700,81700,0
20250217,210800,3777345900,81700,81700,81700,81700,0
20250217,210700,3777345900,81700,81700,81700,81700,0
20250217,210600,3777345900,81700,81700,81700,81700,0
20250217,210500,3777345900,81700,81700,81700,81700,0
20250217,210400,3777345900,81700,81700,81700,81700,0
20250217,210300,3777345900,81700,81700,81700,81700,0
20250217,210200,3777345900,81700,81700,81700,81700,0
20250217,210100,3777345900,81700,81700,81700,81700,0
20250217,210000,3777345900,81700,81700,81700,81700,0
20250217,205900,3777345900,81700,81700,81700,81700,0
20250217,205800,3777345900,81700,81700,81700,81700,0
20250217,205700,3777345900,81700,81700,81700,81700,0
20250217,205600,3777345900,81700,81700,81700,81700,0
20250217,205500,3777345900,81700,81700,81700,81700,0
20250217,205400,3777345900,81700,81700,81700,81700,0
20250217,205300,3777345900,81700,81700,81700,81700,749
20250217,205200,3777345900,81700,81700,81700,81700,0
20250217,205100,3777345900,81700,81700,81700,81700,0
20250217,205000,3777345900,81700,81700,81700,81700,0
20250217,204900,3777345900,81700,81700,81700,81700,0
20250217,204800,3777345900,81700,81700,81700,81700,0
20250217,204700,3777345900,81700,81700,81700,81700,0
20250217,204600,3777345900,81700,81700,81700,81700,0
20250217,204500,3777345900,81700,81700,81700,81700,0
20250217,204400,3777345900,81700,81700,81700,81700,0
20250217,204300,3777345900,81700,81700,81700,81700,0
20250217,204200,3777345900,81700,81700,81700,81700,0
20250217,204100,3777345900,81700,81700,81700,81700,0
20250217,204000,3777345900,81700,81700,81700,81700,0
20250217,203900,3777345900,81700,81700,81700,81700,0
20250217,203800,3777345900,81700,81700,81700,81700,0
20250217,203700,3777345900,81700,81700,81700,81700,0
20250217,203600,3777345900,81700,81700,81700,81700,0
20250217,203500,3777345900,81700,81700,81700,81700,0
20250217,203400,3777345900,81700,81700,81700,81700,0
20250217,203300,3777345900,81700,81700,81700,81700,0
20250217,203200,3777345900,81700,81700,81700,81700,0
20250217,203100,3777345900,81700,81700,81700,81700,0
20250217,203000,3777345900,81700,81700,81700,81700,0
20250217,202900,3777345900,81700,81700,81700,81700,0
20250217,202800,3777345900,81700,81700,81700,81700,0
20250217,202700,3777345900,81700,81700,81700,81700,0
20250217,202600,3777345900,81700,81700,81700,81700,0
20250217,202500,3777345900,81700,81700,81700,81700,0
20250217,202400,3777345900,81700,81700,81700,81700,0
20250217,202300,3777345900,81700,81700,81700,81700,749
20250217,202200,3777345900,81700,81700,81700,81700,0
20250217,202100,3777345900,81700,81700,81700,81700,0
20250217,202000,3777345900,81700,81700,81700,81700,0
20250217,201900,3777345900,81700,81700,81700,81700,0
20250217,201800,3777345900,81700,81700,81700,81700,0
20250217,201700,3777345900,81700,81700,81700,81700,0
20250217,201600,3777345900,81700,81700,81700,81700,0
20250217,201500,3777345900,81700,81700,81700,81700,0
20250217,201400,3777345900,81700,81700,81700,81700,0
20250217,201300,3777345900,81700,81700,81700,81700,0
20250217,201200,3777345900,81700,81700,81700,81700,0
20250217,201100,3777345900,81700,81700,81700,81700,0
20250217,201000,3777345900,81700,81700,81700,81700,0
20250217,200900,3777345900,81700,81700,81700,81700,0
20250217,200800,3777345900,81700,81700,81700,81700,0
20250217,200700,3777345900,81700,81700,81700,81700,0
20250217,200600,3777345900,81700,81700,81700,81700,0
20250217,200500,3777345900,81700,81700,81700,81700,0
20250217,200400,3777345900,81700,81700,81700,81700,0
20250217,200300,3777345900,81700,81700,81700,81700,0
20250217,200200,3777345900,81700,81700,81700,81700,0
20250217,200100,3777345900,81700,81700,81700,81700,0
20250217,200000,3777345900,81700,81700,81700,81700,0
20250217,195900,3777345900,81700,81700,81700,81700,0
20250217,195800,3777345900,81700,81700,81700,81700,0
20250217,195700,3777345900,81700,81700,81700,81700,0
20250217,195600,3777345900,81700,81700,81700,81700,0
20250217,195500,3777345900,81700,81700,81700,81700,0
20250217,195400,3777345900,81700,81700,81700,81700,0
20250217,195300,3777345900,81700,81700,81700,81700,749
20250217,195200,3777345900,81700,81700,81700,81700,0
20250217,195100,3777345900,81700,81700,81700,81700,0
20250217,195000,3777345900,81700,81700,81700,81700,0
20250217,194900,3777345900,81700,81700,81700,81700,0
20250217,194800,3777345900,81700,81700,81700,81700,0
20250217,194700,3777345900,81700,81700,81700,81700,0
20250217,194600,3777345900,81700,81700,81700,81700,0
20250217,194500,3777345900,81700,81700,81700,81700,0
20250217,194400,3777345900,81700,81700,81700,81700,0
20250217,194300,3777345900,81700,81700,81700,81700,0
20250217,194200,3777345900,81700,81700,81700,81700,0
20250217,194100,3777345900,81700,81700,81700,81700,0
20250217,194000,3777345900,81700,81700,81700,81700,0
20250217,193900,3777345900,81700,81700,81700,81700,0
20250217,193800,3777345900,81700,81700,81700,81700,0
20250217,193700,3777345900,81700,81700,81700,81700,0
20250217,193600,3777345900,81700,81700,81700,81700,0
20250217,193500,3777345900,81700,81700,81700,81700,0
20250217,193400,3777345900,81700,81700,81700,81700,0
20250217,193300,3777345900,81700,81700,81700,81700,0
20250217,193200,3777345900,81700,81700,81700,81700,0
20250217,193100,3777345900,81700,81700,81700,81700,0
20250217,193000,3777345900,81700,81700,81700,81700,0
20250217,192900,3777345900,81700,81700,81700,81700,0
20250217,192800,3777345900,81700,81700,81700,81700,0
20250217,192700,3777345900,81700,81700,81700,81700,0
20250217,192600,3777345900,81700,81700,81700,81700,0
20250217,192500,3777345900,81700,81700,81700,81700,0
20250217,192400,3777345900,81700,81700,81700,81700,0
20250217,192300,3777345900,81700,81700,81700,81700,749
20250217,192200,3777345900,81700,81700,81700,81700,0
20250217,192100,3777345900,81700,81700,81700,81700,0
20250217,192000,3777345900,81700,81700,81700,81700,0
20250217,191900,3777345900,81700,81700,81700,81700,0
20250217,191800,3777345900,81700,81700,81700,81700,0
20250217,191700,3777345900,81700,81700,81700,81700,0
20250217,191600,3777345900,81700,81700,81700,81700,0
20250217,191500,3777345900,81700,81700,81700,81700,0
20250217,191400,3777345900,81700,81700,81700,81700,0
20250217,191300,3777345900,81700,81700,81700,81700,0
20250217,191200,3777345900,81700,81700,81700,81700,0
20250217,191100,3777345900,81700,81700,81700,81700,0
20250217,191000,3777345900,81700,81700,81700,81700,0
20250217,190900,3777345900,81700,81700,81700,81700,0
20250217,190800,3777345900,81700,81700,81700,81700,0
20250217,190700,3777345900,81700,81700,81700,81700,0
20250217,190600,3777345900,81700,81700,81700,81700,0
20250217,190500,3777345900,81700,81700,81700,81700,0
20250217,190400,3777345900,81700,81700,81700,81700,0
20250217,190300,3777345900,81700,81700,81700,81700,0
20250217,190200,3777345900,81700,81700,81700,81700,0
20250217,190100,3777345900,81700,81700,81700,81700,0
20250217,190000,3777345900,81700,81700,81700,81700,0
20250217,185900,3777345900,81700,81700,81700,81700,0
20250217,185800,3777345900,81700,81700,81700,81700,0
20250217,185700,3777345900,81700,81700,81700,81700,0
20250217,185600,3777345900,81700,81700,81700,81700,0
20250217,185500,3777345900,81700,81700,81700,81700,0
20250217,185400,3777345900,81700,81700,81700,81700,0
20250217,185300,3777345900,81700,81700,81700,81700,749
20250217,185200,3777345900,81700,81700,81700,81700,0
20250217,185100,3777345900,81700,81700,81700,81700,0
20250217,185000,3777345900,81700,81700,81700,81700,0
20250217,184900,3777345900,81700,81700,81700,81700,0
20250217,184800,3777345900,81700,81700,81700,81700,0
20250217,184700,3777345900,81700,81700,81700,81700,0
20250217,184600,3777345900,81700,81700,81700,81700,0
20250217,184500,3777345900,81700,81700,81700,81700,0
20250217,184400,3777345900,81700,81700,81700,81700,0
20250217,184300,3777345900,81700,81700,81700,81700,0
20250217,184200,3777345900,81700,81700,81700,81700,0
20250217,184100,3777345900,81700,81700,81700,81700,0
20250217,184000,3777345900,81700,81700,81700,81700,0
20250217,183900,3777345900,81700,81700,81700,81700,0
20250217,183800,3777345900,81700,81700,81700,81700,0
20250217,183700,3777345900,81700,81700,81700,81700,0
20250217,183600,3777345900,81700,81700,81700,81700,0
20250217,183500,3777345900,81700,81700,81700,81700,0
20250217,183400,3777345900,81700,81700,81700,81700,0
20250217,183300,3777345900,81700,81700,81700,81700,0
20250217,183200,3777345900,81700,81700,81700,81700,0
20250217,183100,3777345900,81700,81700,81700,81700,0
20250217,183000,3777345900,81700,81700,81700,81700,0
20250217,182900,3777345900,81700,81700,81700,81700,0
20250217,182800,3777345900,81700,81700,81700,81700,0
20250217,182700,3777345900,81700,81700,81700,81700,0
20250217,182600,3777345900,81700,81700,81700,81700,0
20250217,182500,3777345900,81700,81700,81700,81700,0
20250217,182400,3777345900,81700,81700,81700,81700,0
20250217,182300,3777345900,81700,81700,81700,81700,749
20250217,182200,3777345900,81700,81700,81700,81700,0
20250217,182100,3777345900,81700,81700,81700,81700,0
20250217,182000,3777345900,81700,81700,81700,81700,0
20250217,181900,3777345900,81700,81700,81700,81700,0
20250217,181800,3777345900,81700,81700,81700,81700,0
20250217,181700,3777345900,81700,81700,81700,81700,0
20250217,181600,3777345900,81700,81700,81700,81700,0
20250217,181500,3777345900,81700,81700,81700,81700,0
20250217,181400,3777345900,81700,81700,81700,81700,0
20250217,181300,3777345900,81700,81700,81700,81700,0
20250217,181200,3777345900,81700,81700,81700,81700,0
20250217,181100,3777345900,81700,81700,81700,81700,0
20250217,181000,3777345900,81700,81700,81700,81700,0
20250217,180900,3777345900,81700,81700,81700,81700,0
20250217,180800,3777345900,81700,81700,81700,81700,0
20250217,180700,3777345900,81700,81700,81700,81700,0
20250217,180600,3777345900,81700,81700,81700,81700,0
20250217,180500,3777345900,81700,81700,81700,81700,0
20250217,180400,3777345900,81700,81700,81700,81700,0
20250217,180300,3777345900,81700,81700,81700,81700,0
20250217,180200,3777345900,81700,81700,81700,81700,0
20250217,180100,3777345900,81700,81700,81700,81700,0
20250217,180000,3777345900,81700,81700,81700,81700,0
20250217,175900,3777345900,81700,81700,81700,81700,0
20250217,175800,3777345900,81700,81700,81700,81700,0
20250217,175700,3777345900,81700,81700,81700,81700,0
20250217,175600,3777345900,81700,81700,81700,81700,0
20250217,175500,3777345900,81700,81700,81700,81700,0
20250217,175400,3777345900,81700,81700,81700,81700,0
20250217,175300,3777345900,81700,81700,81700,81700,749
20250217,175200,3777345900,81700,81700,81700,81700,0
20250217,175100,3777345900,81700,81700,81700,81700,0
20250217,175000,3777345900,81700,81700,81700,81700,0
20250217,174900,3777345900,81700,81700,81700,81700,0
20250217,174800,3777345900,81700,81700,81700,81700,0
20250217,174700,3777345900,81700,81700,81700,81700,0
20250217,174600,3777345900,81700,81700,81700,81700,0
20250217,174500,3777345900,81700,81700,81700,81700,0
20250217,174400,3777345900,81700,81700,81700,81700,0
20250217,174300,3777345900,81700,81700,81700,81700,0
20250217,174200,3777345900,81700,81700,81700,81700,0
20250217,174100,3777345900,81700,81700,81700,81700,0
20250217,174000,3777345900,81700,81700,81700,81700,0
20250217,173900,3777345900,81700,81700,81700,81700,0
20250217,173800,3777345900,81700,81700,81700,81700,0
20250217,173700,3777345900,81700,81700,81700,81700,0
20250217,173600,3777345900,81700,81700,81700,81700,0
20250217,173500,3777345900,81700,81700,81700,81700,0
20250217,173400,3777345900,81700,81700,81700,81700,0
20250217,173300,3777345900,81700,81700,81700,81700,0
20250217,173200,3777345900,81700,81700,81700,81700,0
20250217,173100,3777345900,81700,81700,81700,81700,0
20250217,173000,3777345900,81700,81700,81700,81700,0
20250217,172900,3777345900,81700,81700,81700,81700,0
20250217,172800,3777345900,81700,81700,81700,81700,0
20250217,172700,3777345900,81700,81700,81700,81700,0
20250217,172600,3777345900,81700,81700,81700,81700,0
20250217,172500,3777345900,81700,81700,81700,81700,0
20250217,172400,3777345900,81700,81700,81700,81700,0
20250217,172300,3777345900,81700,81700,81700,81700,749
20250217,172200,3777345900,81700,81700,81700,81700,0
20250217,172100,3777345900,81700,81700,81700,81700,0
20250217,172000,3777345900,81700,81700,81700,81700,0
20250217,171900,3777345900,81700,81700,81700,81700,0
20250217,171800,3777345900,81700,81700,81700,81700,0
20250217,171700,3777345900,81700,81700,81700,81700,0
20250217,171600,3777345900,81700,81700,81700,81700,0
20250217,171500,3777345900,81700,81700,81700,81700,0
20250217,171400,3777345900,81700,81700,81700,81700,0
20250217,171300,3777345900,81700,81700,81700,81700,0
20250217,171200,3777345900,81700,81700,81700,81700,0
20250217,171100,3777345900,81700,81700,81700,81700,0
20250217,171000,3777345900,81700,81700,81700,81700,0
20250217,170900,3777345900,81700,81700,81700,81700,0
20250217,170800,3777345900,81700,81700,81700,81700,0
20250217,170700,3777345900,81700,81700,81700,81700,0
20250217,170600,3777345900,81700,81700,81700,81700,0
20250217,170500,3777345900,81700,81700,81700,81700,0
20250217,170400,3777345900,81700,81700,81700,81700,0
20250217,170300,3777345900,81700,81700,81700,81700,0
20250217,170200,3777345900,81700,81700,81700,81700,0
20250217,170100,3777345900,81700,81700,81700,81700,0
20250217,170000,3777345900,81700,81700,81700,81700,0
20250217,165900,3777345900,81700,81700,81700,81700,0
20250217,165800,3777345900,81700,81700,81700,81700,0
20250217,165700,3777345900,81700,81700,81700,81700,0
20250217,165600,3777345900,81700,81700,81700,81700,0
20250217,165500,3777345900,81700,81700,81700,81700,0
20250217,165400,3777345900,81700,81700,81700,81700,0
20250217,165300,3777345900,81700,81700,81700,81700,749
20250217,165200,3777345900,81700,81700,81700,81700,0
20250217,165100,3777345900,81700,81700,81700,81700,0
20250217,165000,3777345900,81700,81700,81700,81700,0
20250217,164900,3777345900,81700,81700,81700,81700,0
20250217,164800,3777345900,81700,81700,81700,81700,0
20250217,164700,3777345900,81700,81700,81700,81700,0
20250217,164600,3777345900,81700,81700,81700,81700,0
20250217,164500,3777345900,81700,81700,81700,81700,0
20250217,164400,3777345900,81700,81700,81700,81700,0
20250217,164300,3777345900,81700,81700,81700,81700,0
20250217,164200,3777345900,81700,81700,81700,81700,0
20250217,164100,3777345900,81700,81700,81700,81700,0
20250217,164000,3777345900,81700,81700,81700,81700,0
20250217,163900,3777345900,81700,81700,81700,81700,0
20250217,163800,3777345900,81700,81700,81700,81700,0
20250217,163700,3777345900,81700,81700,81700,81700,0
20250217,163600,3777345900,81700,81700,81700,81700,0
20250217,163500,3777345900,81700,81700,81700,81700,0
20250217,163400,3777345900,81700,81700,81700,81700,0
20250217,163300,3777345900,81700,81700,81700,81700,0
20250217,163200,3777345900,81700,81700,81700,81700,0
20250217,163100,3777345900,81700,81700,81700,81700,0
20250217,163000,3777345900,81700,81700,81700,81700,0
20250217,162900,3777345900,81700,81700,81700,81700,0
20250217,162800,3777345900,81700,81700,81700,81700,0
20250217,162700,3777345900,81700,81700,81700,81700,0
20250217,162600,3777345900,81700,81700,81700,81700,0
20250217,162500,3777345900,81700,81700,81700,81700,0
20250217,162400,3777345900,81700,81700,81700,81700,0
20250217,162300,3777345900,81700,81700,81700,81700,749
20250217,162200,3777345900,81700,81700,81700,81700,0
20250217,162100,3777345900,81700,81700,81700,81700,0
20250217,162000,3777345900,81700,81700,81700,81700,0
20250217,161900,3777345900,81700,81700,81700,81700,0
20250217,161800,3777345900,81700,81700,81700,81700,0
20250217,161700,3777345900,81700,81700,81700,81700,0
20250217,161600,3777345900,81700,81700,81700,81700,0
20250217,161500,3777345900,81700,81700,81700,81700,0
20250217,161400,3777345900,81700,81700,81700,81700,0
20250217,161300,3777345900,81700,81700,81700,81700,0
20250217,161200,3777345900,81700,81700,81700,81700,0
20250217,161100,3777345900,81700,81700,81700,81700,0
20250217,161000,3777345900,81700,81700,81700,81700,0
20250217,160900,3777345900,81700,81700,81700,81700,0
20250217,160800,3777345900,81700,81700,81700,81700,0
20250217,160700,3777345900,81700,81700,81700,81700,0
20250217,160600,3777345900,81700,81700,81700,81700,0
20250217,160500,3777345900,81700,81700,81700,81700,0
20250217,160400,3777345900,81700,81700,81700,81700,0
20250217,160300,3777345900,81700,81700,81700,81700,0
20250217,160200,3777345900,81700,81700,81700,81700,0
20250217,160100,3777345900,81700,81700,81700,81700,0
20250217,160000,3777345900,81700,81700,81700,81700,0
20250217,155900,3777345900,81700,81700,81700,81700,0
20250217,155800,3777345900,81700,81700,81700,81700,0
20250217,155700,3777345900,81700,81700,81700,81700,0
20250217,155600,3777345900,81700,81700,81700,81700,0
20250217,155500,3777345900,81700,81700,81700,81700,0
20250217,155400,3777345900,81700,81700,81700,81700,0
20250217,155300,3777345900,81700,81700,81700,81700,749
20250217,155200,3777345900,81700,81700,81700,81700,0
20250217,155100,3777345900,81700,81700,81700,81700,0
20250217,155000,3777345900,81700,81700,81700,81700,0
20250217,154900,3777345900,81700,81700,81700,81700,0
20250217,154800,3777345900,81700,81700,81700,81700,0
20250217,154700,3777345900,81700,81700,81700,81700,0
20250217,154600,3777345900,81700,81700,81700,81700,0
20250217,154500,3777345900,81700,81700,81700,81700,0
20250217,154400,3777345900,81700,81700,81700,81700,0
20250217,154300,3777345900,81700,81700,81700,81700,0
20250217,154200,3777345900,81700,81700,81700,81700,0
20250217,154100,3777345900,81700,81700,81700,81700,0
20250217,154000,3777345900,81700,81700,81700,81700,0
20250217,153900,3777345900,81700,81700,81700,81700,0
20250217,153800,3777345900,81700,81700,81700,81700,0
20250217,153700,3777345900,81700,81700,81700,81700,0
20250217,153600,3777345900,81700,81700,81700,81700,0
20250217,153500,3777345900,81700,81700,81700,81700,0
20250217,153400,3777345900,81700,81700,81700,81700,0
20250217,153300,3777345900,81700,81700,81700,81700,0
20250217,153200,3777345900,81700,81700,81700,81700,0
20250217,153100,3777345900,81700,81700,81700,81700,0
20250217,153000,3777345900,81700,81700,81700,81700,749
20250217,152900,3716152600,81300,81300,81300,81300,0
20250217,152800,3716152600,81300,81300,81300,81300,0
20250217,152700,3716152600,81300,81300,81300,81300,0
20250217,152600,3716152600,81300,81300,81300,81300,0
20250217,152500,3716152600,81300,81300,81300,81300,0
20250217,152400,3716152600,81300,81300,81300,81300,0
20250217,152300,3716152600,81300,81300,81300,81300,0
20250217,152200,3716152600,81300,81300,81300,81300,0
20250217,152100,3716152600,81300,81300,81300,81300,0
20250217,152000,3716152600,81300,81300,81300,81300,0
20250217,151900,3716152600,81300,81500,81500,81300,48
20250217,151800,3712248600,81500,81400,81500,81400,41
20250217,151700,3708907400,81400,81400,81400,81400,34
20250217,151600,3706139800,81500,81400,81500,81300,298
20250217,151500,3681907800,81500,81300,81500,81300,89
20250217,151400,3674669100,81400,81500,81500,81300,78
20250217,151300,3668318700,81400,81400,81400,81400,29
20250217,151200,3665958100,81500,81500,81500,81400,27
20250217,151100,3663757700,81500,81400,81500,81400,66
20250217,151000,3658384800,81400,81400,81400,81300,56
20250217,150900,3653828500,81400,81400,81400,81300,76
20250217,150800,3647645100,81400,81400,81400,81300,86
20250217,150700,3640648000,81400,81500,81500,81300,37
20250217,150600,3637636700,81500,81500,81500,81400,256
20250217,150500,3616795900,81600,81500,81600,81400,59
20250217,150400,3611986100,81500,81600,81600,81400,457
20250217,150300,3574738100,81600,81500,81600,81500,18
20250217,150200,3573269400,81600,81600,81700,81500,59
20250217,150100,3568454800,81600,81600,81600,81500,24
20250217,150000,3566497300,81600,81600,81700,81500,153
20250217,145900,3554009800,81500,81600,81600,81500,59
20250217,145800,3549196700,81500,81600,81600,81500,40
20250217,145700,3545934000,81600,81500,81600,81500,65
20250217,145600,3540630900,81600,81600,81600,81500,29
20250217,145500,3538266000,81500,81500,81600,81500,99
20250217,145400,3530188500,81600,81600,81600,81500,77
20250217,145300,3523905400,81600,81600,81600,81500,35
20250217,145200,3521051300,81600,81500,81600,81500,88
20250217,145100,3513873100,81500,81500,81600,81500,22
20250217,145000,3512078600,81600,81500,81600,81500,126
20250217,144900,3501798000,81500,81600,81600,81500,90
20250217,144800,3494458800,81500,81600,81600,81500,11
20250217,144700,3493561400,81600,81500,81600,81400,114
20250217,144600,3484271100,81400,81600,81600,81400,120
20250217,144500,3474492000,81600,81500,81600,81500,57
20250217,144400,3469842400,81500,81600,81600,81500,50
20250217,144300,3465763800,81500,81500,81600,81500,42
20250217,144200,3462340300,81600,81600,81600,81500,64
20250217,144100,3457118500,81500,81500,81600,81500,43
20250217,144000,3453611800,81500,81600,81600,81500,62
20250217,143900,3448556400,81500,81500,81500,81500,18
20250217,143800,3447089400,81600,81600,81600,81400,246
20250217,143700,3427035600,81500,81600,81600,81500,156
20250217,143600,3414317400,81600,81500,81600,81500,54
20250217,143500,3409911400,81600,81600,81600,81600,55
20250217,143400,3405423400,81600,81600,81700,81500,39
20250217,143300,3402240500,81600,81600,81600,81500,45
20250217,143200,3398568900,81600,81500,81600,81500,26
20250217,143100,3396447500,81600,81600,81700,81500,56
20250217,143000,3391878700,81600,81700,81700,81500,60
20250217,142900,3386979500,81700,81500,81700,81500,38
20250217,142800,3383880700,81700,81600,81700,81500,128
20250217,142700,3373440200,81500,81500,81600,81500,23
20250217,142600,3371563800,81600,81700,81700,81600,43
20250217,142500,3368054500,81700,81600,81700,81500,92
20250217,142400,3360545800,81600,81600,81600,81600,5
20250217,142300,3360137800,81600,81600,81700,81600,84
20250217,142200,3353276800,81600,81500,81600,81500,73
20250217,142100,3347322800,81500,81600,81600,81500,14
20250217,142000,3346180600,81500,81600,81700,81500,58
20250217,141900,3341447400,81500,81600,81700,81500,105
20250217,141800,3332878700,81600,81700,81700,81600,34
20250217,141700,3330102000,81700,81600,81700,81600,40
20250217,141600,3326834300,81500,81600,81700,81500,84
20250217,141500,3319973500,81600,81600,81700,81600,58
20250217,141400,3315238300,81500,81500,81600,81500,31
20250217,141300,3312709100,81500,81700,81700,81500,68
20250217,141200,3307154600,81700,81600,81700,81600,79
20250217,141100,3300704000,81600,81500,81600,81500,32
20250217,141000,3298095600,81500,81600,81600,81500,31
20250217,140900,3295567100,81600,81500,81600,81400,55
20250217,140800,3291083800,81500,81500,81600,81400,122
20250217,140700,3281138200,81500,81600,81600,81400,85
20250217,140600,3274210300,81500,81400,81600,81400,49
20250217,140500,3270218100,81500,81500,81600,81400,54
20250217,140400,3265816900,81500,81400,81500,81400,52
20250217,140300,3261580100,81500,81400,81500,81300,161
20250217,140200,3248473700,81300,81300,81400,81300,7
20250217,140100,3247904500,81400,81400,81400,81300,107
20250217,140000,3239196900,81300,81500,81500,81300,235
20250217,135900,3220045400,81400,81500,81500,81400,63
20250217,135800,3214911200,81500,81400,81500,81300,55
20250217,135700,3210433600,81400,81400,81400,81400,68
20250217,135600,3204898400,81400,81500,81700,81400,153
20250217,135500,3192411900,81400,81300,81600,81300,68
20250217,135400,3186867900,81300,81300,81400,81300,26
20250217,135300,3184751900,81300,81200,81300,81200,29
20250217,135200,3182394300,81100,81200,81200,81100,67
20250217,135100,3176954900,81200,81200,81200,81100,32
20250217,135000,3174357100,81100,81200,81200,81000,167
20250217,134900,3160824700,81100,81300,81300,81100,58
20250217,134800,3156115000,81300,81300,81500,81300,80
20250217,134700,3149602400,81500,81300,81500,81300,24
20250217,134600,3147649500,81300,81400,81400,81300,42
20250217,134500,3144234800,81400,81500,81500,81400,107
20250217,134400,3135520000,81400,81400,81400,81300,38
20250217,134300,3132426900,81400,81500,81500,81400,26
20250217,134200,3130309300,81500,81500,81500,81400,116
20250217,134100,3120857200,81500,81600,81600,81500,99
20250217,134000,3112785700,81600,81600,81600,81500,88
20250217,133900,3105608500,81600,81600,81600,81600,10
20250217,133800,3104792500,81500,81600,81600,81500,73
20250217,133700,3098836000,81600,81400,81600,81400,50
20250217,133600,3094761800,81500,81400,81500,81400,11
20250217,133500,3093865400,81400,81600,81600,81400,47
20250217,133400,3090034700,81500,81700,81700,81300,46
20250217,133300,3086286900,81300,81300,81800,81200,1027
20250217,133200,3002415100,81300,81200,81300,81200,53
20250217,133100,2998106400,81200,81400,81400,81200,54
20250217,133000,2993716100,81300,81400,81400,81300,59
20250217,132900,2988917400,81400,81400,81400,81300,69
20250217,132800,2983304100,81300,81300,81400,81300,25
20250217,132700,2981271300,81300,81400,81400,81200,71
20250217,132600,2975497700,81300,81200,81300,81200,4
20250217,132500,2975172700,81300,81100,81300,81100,72
20250217,132400,2969328000,81200,81200,81200,81100,74
20250217,132300,2963321200,81100,81000,81100,81000,109
20250217,132200,2954491700,81000,81100,81100,81000,14
20250217,132100,2953357500,81200,81000,81200,81000,90
20250217,132000,2946053900,81100,81200,81200,81000,197
20250217,131900,2930090300,81100,81300,81300,81100,231
20250217,131800,2911314500,81400,81300,81400,81300,234
20250217,131700,2892267100,81200,81300,81400,81200,9
20250217,131600,2891535300,81400,81400,81400,81300,68
20250217,131500,2886002200,81400,81400,81400,81300,65
20250217,131400,2880713300,81400,81400,81400,81200,30
20250217,131300,2878272300,81400,81300,81400,81200,67
20250217,131200,2872821900,81300,81200,81300,81200,4
20250217,131100,2872496900,81400,81200,81400,81200,69
20250217,131000,2866883100,81400,81200,81400,81000,67
20250217,130900,2861446900,81200,81300,81300,81200,64
20250217,130800,2856244600,81200,81300,81300,81200,142
20250217,130700,2844701900,81100,81100,81300,81100,40
20250217,130600,2841456400,81200,81400,81400,81200,110
20250217,130500,2832509500,81300,81200,81500,81200,80
20250217,130400,2826005100,81400,81300,81400,81200,90
20250217,130300,2818686000,81400,81300,81400,81300,29
20250217,130200,2816327900,81300,81200,81300,81200,49
20250217,130100,2812347300,81200,81200,81300,81100,44
20250217,130000,2808773800,81100,81100,81300,81000,55
20250217,125900,2804312400,81100,81100,81100,81000,37
20250217,125800,2801311800,81100,81000,81200,81000,48
20250217,125700,2797418700,81000,81200,81300,81000,178
20250217,125600,2782969400,81200,81100,81200,81100,19
20250217,125500,2781426800,81100,81100,81300,81100,74
20250217,125400,2775416600,81200,81200,81300,81200,96
20250217,125300,2767618800,81300,81200,81300,81100,42
20250217,125200,2764208100,81200,81200,81300,81200,37
20250217,125100,2761201300,81200,81300,81300,81200,120
20250217,125000,2751452100,81300,81300,81400,81300,21
20250217,124900,2749743900,81300,81400,81500,81200,54
20250217,124800,2745350700,81300,81400,81400,81200,26
20250217,124700,2743238200,81400,81100,81400,81100,68
20250217,124600,2737708600,81200,81200,81300,81100,42
20250217,124500,2734298500,81100,81200,81200,81100,54
20250217,124400,2729918300,81200,81300,81300,81200,129
20250217,124300,2719439000,81200,81100,81300,81100,42
20250217,124200,2716028500,81200,81200,81200,81200,119
20250217,124100,2706365700,81200,81300,81400,81200,86
20250217,124000,2699374800,81200,81300,81300,81200,144
20250217,123900,2687675400,81300,81200,81300,81200,26
20250217,123800,2685561800,81300,81300,81300,81200,47
20250217,123700,2681741000,81300,81300,81300,81200,37
20250217,123600,2678733900,81300,81300,81300,81200,81
20250217,123500,2672152500,81200,81500,81500,81200,62
20250217,123400,2667109600,81500,81300,81500,81200,320
20250217,123300,2641093000,81300,81500,81500,81300,161
20250217,123200,2627984500,81400,81400,81500,81400,122
20250217,123100,2618052800,81400,81600,81600,81400,47
20250217,123000,2614221100,81500,81500,81700,81500,75
20250217,122900,2608107200,81500,81500,81500,81500,194
20250217,122800,2592296200,81500,81600,81700,81500,57
20250217,122700,2587646000,81900,81600,81900,81500,342
20250217,122600,2559732300,81700,81600,81700,81600,22
20250217,122500,2557935500,81700,81700,81700,81600,86
20250217,122400,2550913200,81700,81700,81700,81600,65
20250217,122300,2545602900,81700,81700,81700,81600,26
20250217,122200,2543479200,81700,81700,81700,81600,32
20250217,122100,2540866000,81700,81800,81900,81600,817
20250217,122000,2474112000,81900,81900,81900,81800,101
20250217,121900,2465841300,81900,81800,81900,81800,63
20250217,121800,2460685700,81900,81900,81900,81800,3
20250217,121700,2460440100,81900,81900,81900,81800,84
20250217,121600,2453561600,81900,81800,81900,81800,42
20250217,121500,2450123400,81800,81900,81900,81800,48
20250217,121400,2446193500,81800,81700,81900,81700,54
20250217,121300,2441774800,81700,81800,81800,81700,71
20250217,121200,2435972300,81700,81900,81900,81700,37
20250217,121100,2432945800,81800,81800,81900,81700,69
20250217,121000,2427302000,81900,81800,81900,81700,151
20250217,120900,2414943800,81800,81800,81800,81700,43
20250217,120800,2411428500,81800,81700,81800,81700,49
20250217,120700,2407422200,81700,81800,81800,81700,75
20250217,120600,2401288500,81800,81700,81800,81700,63
20250217,120500,2396139400,81800,81800,81900,81800,10
20250217,120400,2395320800,81700,81800,81800,81700,54
20250217,120300,2390904700,81800,81800,81800,81700,101
20250217,120200,2382644100,81700,81800,81800,81700,46
20250217,120100,2378883200,81900,81900,81900,81800,37
20250217,120000,2375854100,81900,81900,81900,81900,109
20250217,115900,2366927000,81900,81900,81900,81800,46
20250217,115800,2363160100,81700,81800,81900,81700,35
20250217,115700,2360295500,81900,81800,81900,81800,78
20250217,115600,2353913300,81900,81800,81900,81800,55
20250217,115500,2349409100,81700,81800,81900,81700,74
20250217,115400,2343352500,81800,81900,81900,81800,109
20250217,115300,2334434400,81900,81900,81900,81800,78
20250217,115200,2328047000,81900,81800,81900,81800,47
20250217,115100,2324200200,81900,81900,81900,81900,32
20250217,115000,2321579400,81900,81900,82000,81900,106
20250217,114900,2312891500,81800,81900,82000,81700,40
20250217,114800,2309617700,81800,81900,81900,81800,45
20250217,114700,2305935100,82000,81800,82000,81800,52
20250217,114600,2301674600,81800,81900,82000,81700,48
20250217,114500,2297745600,81800,82000,82100,81700,263
20250217,114400,2276213800,82000,82100,82100,82000,129
20250217,114300,2265632000,82100,82000,82100,82000,42
20250217,114200,2262185100,82100,82200,82200,82000,95
20250217,114100,2254384000,82200,82100,82200,82000,1536
20250217,114000,2128268300,82100,82100,82100,82000,169
20250217,113900,2114394600,82100,81900,82100,81900,107
20250217,113800,2105622700,81900,82000,82000,81900,16
20250217,113700,2104311000,82000,82000,82000,81900,142
20250217,113600,2092668200,81900,82000,82000,81900,74
20250217,113500,2086600600,82000,82000,82000,81900,96
20250217,113400,2078728700,81900,81900,82000,81900,28
20250217,113300,2076434100,82000,82000,82000,81900,146
20250217,113200,2064463400,81900,82000,82000,81900,21
20250217,113100,2062741500,81900,82000,82000,81900,118
20250217,113000,2053071900,81900,82000,82000,81900,169
20250217,112900,2039225400,82000,82000,82000,81900,81
20250217,112800,2032584100,82000,81900,82000,81900,82
20250217,112700,2025863900,82000,82000,82000,81900,72
20250217,112600,2019960300,82000,82000,82000,81900,62
20250217,112500,2014877000,82000,82000,82000,81900,64
20250217,112400,2009631400,82000,81900,82000,81800,51
20250217,112300,2005452300,81900,81800,81900,81800,200
20250217,112200,1989072400,81900,81900,81900,81800,61
20250217,112100,1984077900,81900,81900,81900,81800,21
20250217,112000,1982358400,81900,81900,81900,81800,84
20250217,111900,1975478900,81800,81900,81900,81800,199
20250217,111800,1959182200,81800,81800,81900,81800,32
20250217,111700,1956563300,81900,81800,81900,81800,101
20250217,111600,1948296000,81900,81800,81900,81700,352
20250217,111500,1919472700,81800,81800,81800,81800,83
20250217,111400,1912683300,81700,81800,81800,81700,40
20250217,111300,1909411800,81800,81700,81800,81600,137
20250217,111200,1898212100,81800,81800,81800,81800,71
20250217,111100,1892404300,81800,81800,81800,81700,52
20250217,111000,1888151400,81700,81800,81900,81700,99
20250217,110900,1880054300,81900,81800,81900,81800,513
20250217,110800,1838084700,81700,81600,81700,81600,36
20250217,110700,1835143900,81600,81700,81700,81600,86
20250217,110600,1828120700,81700,81700,81700,81600,68
20250217,110500,1822568100,81600,81700,81700,81600,18
20250217,110400,1821098000,81600,81600,81700,81600,51
20250217,110300,1816933400,81600,81600,81700,81600,168
20250217,110200,1803218800,81600,81600,81700,81600,56
20250217,110100,1798644600,81700,81600,81700,81600,44
20250217,110000,1795050900,81700,81700,81700,81600,111
20250217,105900,1785984200,81600,81600,81700,81600,29
20250217,105800,1783616300,81700,81700,81700,81500,556
20250217,105700,1738193400,81600,81600,81600,81500,34
20250217,105600,1735421100,81700,81700,81700,81600,90
20250217,105500,1728074700,81700,81600,81700,81500,106
20250217,105400,1719422900,81500,81500,81600,81500,5
20250217,105300,1719015100,81500,81600,81700,81500,108
20250217,105200,1710202900,81700,81700,81700,81500,94
20250217,105100,1702529600,81600,81500,81600,81500,23
20250217,105000,1700652900,81600,81500,81700,81500,111
20250217,104900,1691592700,81500,81600,81600,81500,98
20250217,104800,1683604600,81500,81500,81600,81500,40
20250217,104700,1680341000,81600,81600,81600,81500,46
20250217,104600,1676587900,81500,81600,81600,81500,102
20250217,104500,1668268000,81700,81700,81700,81600,47
20250217,104400,1664428300,81600,81500,81700,81500,29
20250217,104300,1662061100,81500,81600,81600,81500,59
20250217,104200,1657249600,81600,81400,81600,81400,35
20250217,104100,1654394200,81400,81400,81400,81300,19
20250217,104000,1652847700,81400,81600,81600,81400,84
20250217,103900,1645997300,81600,81600,81700,81500,92
20250217,103800,1638491300,81600,81600,81700,81500,53
20250217,103700,1634166600,81600,81500,81600,81400,75
20250217,103600,1628053000,81500,81600,81600,81500,67
20250217,103500,1622588400,81600,81500,81600,81500,57
20250217,103400,1617937900,81500,81400,81500,81400,65
20250217,103300,1612642200,81400,81400,81500,81400,26
20250217,103200,1610523600,81400,81500,81600,81400,103
20250217,103100,1602134300,81500,81500,81600,81500,89
20250217,103000,1594874700,81600,81700,81700,81500,39
20250217,102900,1591689900,81600,81700,81700,81600,135
20250217,102800,1580665500,81600,81500,81700,81500,254
20250217,102700,1559939300,81500,81500,81500,81500,190
20250217,102600,1544454300,81500,81400,81500,81400,48
20250217,102500,1540542500,81300,81400,81400,81300,112
20250217,102400,1531427000,81300,81300,81300,81300,26
20250217,102300,1529313200,81100,81000,81200,81000,21
20250217,102200,1527608500,81000,81000,81100,80900,317
20250217,102100,1501932700,81000,81000,81000,81000,179
20250217,102000,1487433700,81000,81200,81200,80700,886
20250217,101900,1415670300,81200,81300,81300,81000,535
20250217,101800,1372267400,81400,81400,81400,81300,46
20250217,101700,1368523100,81400,81400,81400,81400,14
20250217,101600,1367383500,81300,81400,81500,81300,79
20250217,101500,1360952600,81400,81600,81600,81400,28
20250217,101400,1358670100,81700,81300,81700,81300,236
20250217,101300,1339468900,81200,81500,81600,81200,96
20250217,101200,1331646600,81500,81500,81500,81500,720
20250217,101100,1272966600,81500,81800,81800,81500,109
20250217,101000,1264068900,81700,81600,81700,81500,51
20250217,100900,1259905200,81700,81600,81700,81500,52
20250217,100800,1255661600,81500,81500,81600,81500,22
20250217,100700,1253868300,81500,81700,81700,81500,126
20250217,100600,1243586500,81800,81800,81800,81800,30
20250217,100500,1241132500,81800,81700,81800,81700,975
20250217,100400,1161445200,81700,81700,81700,81500,74
20250217,100300,1155405400,81700,81700,81800,81700,281
20250217,100200,1132445900,81800,81600,81800,81600,111
20250217,100100,1123378000,81600,81700,81800,81600,72
20250217,100000,1117493000,81700,81800,81800,81700,84
20250217,095900,1110621900,81800,81600,81800,81600,733
20250217,095800,1050759700,81300,81500,81500,81300,113
20250217,095700,1041552900,81500,81500,81500,81400,67
20250217,095600,1036093000,81300,81300,81600,81300,39
20250217,095500,1032916300,81300,81300,81400,81200,349
20250217,095400,1004542900,81200,81200,81300,81100,122
20250217,095300,994632700,81300,81300,81300,81200,26
20250217,095200,992519800,81100,81500,81600,81100,38
20250217,095100,989427700,81600,81400,81700,81400,132
20250217,095000,978666900,81400,81900,81900,81400,82
20250217,094900,971967600,81900,81900,81900,81800,72
20250217,094800,966072300,81800,81800,81800,81800,25
20250217,094700,964027300,81900,81400,81900,81400,270
20250217,094600,941941800,81800,81500,81800,81400,612
20250217,094500,891954800,81500,81400,81700,81400,751
20250217,094400,830706000,81100,81300,81400,81100,570
20250217,094300,784338400,81300,80800,81300,80800,221
20250217,094200,766416900,81000,80700,81000,80700,38
20250217,094100,763344200,81100,80900,81100,80900,474
20250217,094000,724955400,80700,80700,80700,80200,237
20250217,093900,705885300,80700,80900,80900,80700,16
20250217,093800,704593800,80900,80400,80900,80400,399
20250217,093700,672508500,80200,80200,80300,80200,18
20250217,093600,671064400,80000,80000,80000,80000,17
20250217,093500,669704400,80000,80300,80500,80000,145
20250217,093400,658083000,80100,80300,80300,80100,26
20250217,093300,655997700,80300,80300,80300,80300,0
20250217,093200,655997700,80300,80300,80300,80300,256
20250217,093100,635440900,80300,80300,80300,80300,53
20250217,093000,631185000,80300,80100,80300,80100,294
20250217,092900,607612500,80000,79900,80000,79900,107
20250217,092800,599062300,79900,80100,80100,79900,35
20250217,092700,596264800,80000,80200,80200,80000,554
20250217,092600,551940100,80200,80000,80200,80000,72
20250217,092500,546177900,80100,80300,80300,80100,152
20250217,092400,534002500,80200,80000,80200,80000,111
20250217,092300,525111400,80000,80200,80200,80000,540
20250217,092200,481884400,80200,80200,80200,80200,19
20250217,092100,480360600,80300,80200,80300,80200,78
20250217,092000,474097300,80200,80300,80300,80200,225
20250217,091900,456049300,80200,80200,80200,80100,97
20250217,091800,448270200,80300,80300,80300,80300,4
20250217,091700,447949000,80300,80300,80300,80300,18
20250217,091600,446503600,80300,80300,80400,80300,160
20250217,091500,433655500,80300,80600,80600,80300,14
20250217,091400,432530100,80900,80900,80900,80900,5
20250217,091300,432125600,80900,80300,80900,80300,47
20250217,091200,428350300,80900,80200,80900,80200,42
20250217,091100,424975600,81000,80300,81000,80300,433
20250217,091000,390143300,80100,80100,80100,80100,67
20250217,090900,384776600,80000,79900,80000,79900,134
20250217,090800,374056800,80000,80000,80000,79900,257
20250217,090700,353518000,79900,80000,80000,79900,774
20250217,090600,291636700,80100,80100,80100,80100,21
20250217,090500,289954600,80000,80100,80100,79900,292
20250217,090400,266593100,80100,80400,80400,80000,802
20250217,090300,202404300,80000,80500,80500,80000,466
20250217,090200,165084100,80100,80200,80300,80100,519
20250217,090100,123488300,80100,80400,80600,80100,657
20250217,090000,70790500,80200,81200,81200,80200,875