KissMeData/001430/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183400,2303706870,18220,18220,18220,18220,30456
20250213,183300,2303706870,18220,18220,18220,18220,0
20250213,183200,2303706870,18220,18220,18220,18220,0
20250213,183100,2303706870,18220,18220,18220,18220,0
20250213,183000,2303706870,18220,18220,18220,18220,0
20250213,182900,2303706870,18220,18220,18220,18220,0
20250213,182800,2303706870,18220,18220,18220,18220,0
20250213,182700,2303706870,18220,18220,18220,18220,0
20250213,182600,2303706870,18220,18220,18220,18220,0
20250213,182500,2303706870,18220,18220,18220,18220,0
20250213,182400,2303706870,18220,18220,18220,18220,0
20250213,182300,2303706870,18220,18220,18220,18220,0
20250213,182200,2303706870,18220,18220,18220,18220,0
20250213,182100,2303706870,18220,18220,18220,18220,0
20250213,182000,2303706870,18220,18220,18220,18220,0
20250213,181900,2303706870,18220,18220,18220,18220,0
20250213,181800,2303706870,18220,18220,18220,18220,0
20250213,181700,2303706870,18220,18220,18220,18220,0
20250213,181600,2303706870,18220,18220,18220,18220,0
20250213,181500,2303706870,18220,18220,18220,18220,0
20250213,181400,2303706870,18220,18220,18220,18220,0
20250213,181300,2303706870,18220,18220,18220,18220,0
20250213,181200,2303706870,18220,18220,18220,18220,0
20250213,181100,2303706870,18220,18220,18220,18220,0
20250213,181000,2303706870,18220,18220,18220,18220,0
20250213,180900,2303706870,18220,18220,18220,18220,0
20250213,180800,2303706870,18220,18220,18220,18220,0
20250213,180700,2303706870,18220,18220,18220,18220,0
20250213,180600,2303706870,18220,18220,18220,18220,0
20250213,180500,2303706870,18220,18220,18220,18220,0
20250213,180400,2303706870,18220,18220,18220,18220,30456
20250213,180300,2303706870,18220,18220,18220,18220,0
20250213,180200,2303706870,18220,18220,18220,18220,0
20250213,180100,2303706870,18220,18220,18220,18220,0
20250213,180000,2303706870,18220,18220,18220,18220,0
20250213,175900,2303706870,18220,18220,18220,18220,0
20250213,175800,2303706870,18220,18220,18220,18220,0
20250213,175700,2303706870,18220,18220,18220,18220,0
20250213,175600,2303706870,18220,18220,18220,18220,0
20250213,175500,2303706870,18220,18220,18220,18220,0
20250213,175400,2303706870,18220,18220,18220,18220,0
20250213,175300,2303706870,18220,18220,18220,18220,0
20250213,175200,2303706870,18220,18220,18220,18220,0
20250213,175100,2303706870,18220,18220,18220,18220,0
20250213,175000,2303706870,18220,18220,18220,18220,0
20250213,174900,2303706870,18220,18220,18220,18220,0
20250213,174800,2303706870,18220,18220,18220,18220,0
20250213,174700,2303706870,18220,18220,18220,18220,0
20250213,174600,2303706870,18220,18220,18220,18220,0
20250213,174500,2303706870,18220,18220,18220,18220,0
20250213,174400,2303706870,18220,18220,18220,18220,0
20250213,174300,2303706870,18220,18220,18220,18220,0
20250213,174200,2303706870,18220,18220,18220,18220,0
20250213,174100,2303706870,18220,18220,18220,18220,0
20250213,174000,2303706870,18220,18220,18220,18220,0
20250213,173900,2303706870,18220,18220,18220,18220,0
20250213,173800,2303706870,18220,18220,18220,18220,0
20250213,173700,2303706870,18220,18220,18220,18220,0
20250213,173600,2303706870,18220,18220,18220,18220,0
20250213,173500,2303706870,18220,18220,18220,18220,0
20250213,173400,2303706870,18220,18220,18220,18220,30456
20250213,173300,2303706870,18220,18220,18220,18220,0
20250213,173200,2303706870,18220,18220,18220,18220,0
20250213,173100,2303706870,18220,18220,18220,18220,0
20250213,173000,2303706870,18220,18220,18220,18220,0
20250213,172900,2303706870,18220,18220,18220,18220,0
20250213,172800,2303706870,18220,18220,18220,18220,0
20250213,172700,2303706870,18220,18220,18220,18220,0
20250213,172600,2303706870,18220,18220,18220,18220,0
20250213,172500,2303706870,18220,18220,18220,18220,0
20250213,172400,2303706870,18220,18220,18220,18220,0
20250213,172300,2303706870,18220,18220,18220,18220,0
20250213,172200,2303706870,18220,18220,18220,18220,0
20250213,172100,2303706870,18220,18220,18220,18220,0
20250213,172000,2303706870,18220,18220,18220,18220,0
20250213,171900,2303706870,18220,18220,18220,18220,0
20250213,171800,2303706870,18220,18220,18220,18220,0
20250213,171700,2303706870,18220,18220,18220,18220,0
20250213,171600,2303706870,18220,18220,18220,18220,0
20250213,171500,2303706870,18220,18220,18220,18220,0
20250213,171400,2303706870,18220,18220,18220,18220,0
20250213,171300,2303706870,18220,18220,18220,18220,0
20250213,171200,2303706870,18220,18220,18220,18220,0
20250213,171100,2303706870,18220,18220,18220,18220,0
20250213,171000,2303706870,18220,18220,18220,18220,0
20250213,170900,2303706870,18220,18220,18220,18220,0
20250213,170800,2303706870,18220,18220,18220,18220,0
20250213,170700,2303706870,18220,18220,18220,18220,0
20250213,170600,2303706870,18220,18220,18220,18220,0
20250213,170500,2303706870,18220,18220,18220,18220,0
20250213,170400,2303706870,18220,18220,18220,18220,30456
20250213,170300,2303706870,18220,18220,18220,18220,0
20250213,170200,2303706870,18220,18220,18220,18220,0
20250213,170100,2303706870,18220,18220,18220,18220,0
20250213,170000,2303706870,18220,18220,18220,18220,0
20250213,165900,2303706870,18220,18220,18220,18220,0
20250213,165800,2303706870,18220,18220,18220,18220,0
20250213,165700,2303706870,18220,18220,18220,18220,0
20250213,165600,2303706870,18220,18220,18220,18220,0
20250213,165500,2303706870,18220,18220,18220,18220,0
20250213,165400,2303706870,18220,18220,18220,18220,0
20250213,165300,2303706870,18220,18220,18220,18220,0
20250213,165200,2303706870,18220,18220,18220,18220,0
20250213,165100,2303706870,18220,18220,18220,18220,0
20250213,165000,2303706870,18220,18220,18220,18220,0
20250213,164900,2303706870,18220,18220,18220,18220,0
20250213,164800,2303706870,18220,18220,18220,18220,0
20250213,164700,2303706870,18220,18220,18220,18220,0
20250213,164600,2303706870,18220,18220,18220,18220,0
20250213,164500,2303706870,18220,18220,18220,18220,0
20250213,164400,2303706870,18220,18220,18220,18220,0
20250213,164300,2303706870,18220,18220,18220,18220,0
20250213,164200,2303706870,18220,18220,18220,18220,0
20250213,164100,2303706870,18220,18220,18220,18220,0
20250213,164000,2303706870,18220,18220,18220,18220,0
20250213,163900,2303706870,18220,18220,18220,18220,0
20250213,163800,2303706870,18220,18220,18220,18220,0
20250213,163700,2303706870,18220,18220,18220,18220,0
20250213,163600,2303706870,18220,18220,18220,18220,0
20250213,163500,2303706870,18220,18220,18220,18220,0
20250213,163400,2303706870,18220,18220,18220,18220,30456
20250213,163300,2303706870,18220,18220,18220,18220,0
20250213,163200,2303706870,18220,18220,18220,18220,0
20250213,163100,2303706870,18220,18220,18220,18220,0
20250213,163000,2303706870,18220,18220,18220,18220,0
20250213,162900,2303706870,18220,18220,18220,18220,0
20250213,162800,2303706870,18220,18220,18220,18220,0
20250213,162700,2303706870,18220,18220,18220,18220,0
20250213,162600,2303706870,18220,18220,18220,18220,0
20250213,162500,2303706870,18220,18220,18220,18220,0
20250213,162400,2303706870,18220,18220,18220,18220,0
20250213,162300,2303706870,18220,18220,18220,18220,0
20250213,162200,2303706870,18220,18220,18220,18220,0
20250213,162100,2303706870,18220,18220,18220,18220,0
20250213,162000,2303706870,18220,18220,18220,18220,0
20250213,161900,2303706870,18220,18220,18220,18220,0
20250213,161800,2303706870,18220,18220,18220,18220,0
20250213,161700,2303706870,18220,18220,18220,18220,0
20250213,161600,2303706870,18220,18220,18220,18220,0
20250213,161500,2303706870,18220,18220,18220,18220,0
20250213,161400,2303706870,18220,18220,18220,18220,0
20250213,161300,2303706870,18220,18220,18220,18220,0
20250213,161200,2303706870,18220,18220,18220,18220,0
20250213,161100,2303706870,18220,18220,18220,18220,0
20250213,161000,2303706870,18220,18220,18220,18220,0
20250213,160900,2303706870,18220,18220,18220,18220,0
20250213,160800,2303706870,18220,18220,18220,18220,0
20250213,160700,2303706870,18220,18220,18220,18220,0
20250213,160600,2303706870,18220,18220,18220,18220,0
20250213,160500,2303706870,18220,18220,18220,18220,0
20250213,160400,2303706870,18220,18220,18220,18220,30456
20250213,160300,2303706870,18220,18220,18220,18220,0
20250213,160200,2303706870,18220,18220,18220,18220,0
20250213,160100,2303706870,18220,18220,18220,18220,0
20250213,160000,2303706870,18220,18220,18220,18220,0
20250213,155900,2303706870,18220,18220,18220,18220,0
20250213,155800,2303706870,18220,18220,18220,18220,0
20250213,155700,2303706870,18220,18220,18220,18220,0
20250213,155600,2303706870,18220,18220,18220,18220,0
20250213,155500,2303706870,18220,18220,18220,18220,0
20250213,155400,2303706870,18220,18220,18220,18220,0
20250213,155300,2303706870,18220,18220,18220,18220,0
20250213,155200,2303706870,18220,18220,18220,18220,0
20250213,155100,2303706870,18220,18220,18220,18220,0
20250213,155000,2303706870,18220,18220,18220,18220,0
20250213,154900,2303706870,18220,18220,18220,18220,0
20250213,154800,2303706870,18220,18220,18220,18220,0
20250213,154700,2303706870,18220,18220,18220,18220,0
20250213,154600,2303706870,18220,18220,18220,18220,0
20250213,154500,2303706870,18220,18220,18220,18220,0
20250213,154400,2303706870,18220,18220,18220,18220,0
20250213,154300,2303706870,18220,18220,18220,18220,0
20250213,154200,2303706870,18220,18220,18220,18220,0
20250213,154100,2303706870,18220,18220,18220,18220,0
20250213,154000,2303706870,18220,18220,18220,18220,0
20250213,153900,2303706870,18220,18220,18220,18220,0
20250213,153800,2303706870,18220,18220,18220,18220,0
20250213,153700,2303706870,18220,18220,18220,18220,0
20250213,153600,2303706870,18220,18220,18220,18220,0
20250213,153500,2303706870,18220,18220,18220,18220,0
20250213,153400,2303706870,18220,18220,18220,18220,30456
20250213,153300,2303706870,18220,18220,18220,18220,0
20250213,153200,2303706870,18220,18220,18220,18220,30456
20250213,153100,1748798550,18400,18400,18400,18400,0
20250213,153000,1748798550,18400,18400,18400,18400,0
20250213,152900,1748798550,18400,18400,18400,18400,0
20250213,152800,1748798550,18400,18400,18400,18400,0
20250213,152700,1748798550,18400,18400,18400,18400,0
20250213,152600,1748798550,18400,18400,18400,18400,0
20250213,152500,1748798550,18400,18400,18400,18400,0
20250213,152400,1748798550,18400,18400,18400,18400,0
20250213,152300,1748798550,18400,18400,18400,18400,0
20250213,152200,1748798550,18400,18400,18400,18400,0
20250213,152100,1748798550,18400,18400,18400,18400,0
20250213,152000,1748798550,18400,18400,18400,18400,0
20250213,151900,1748798550,18400,18400,18400,18390,124
20250213,151800,1746517570,18400,18410,18410,18400,58
20250213,151700,1745450320,18400,18410,18420,18400,174
20250213,151600,1742247410,18420,18400,18420,18390,564
20250213,151500,1731865030,18390,18390,18390,18380,70
20250213,151400,1730577740,18400,18390,18400,18380,297
20250213,151300,1725115740,18390,18400,18400,18380,355
20250213,151200,1718585630,18390,18390,18400,18380,152
20250213,151100,1715789690,18390,18400,18400,18380,611
20250213,151000,1704553370,18400,18400,18410,18390,349
20250213,150900,1698131470,18400,18400,18410,18400,73
20250213,150800,1696787680,18410,18390,18410,18390,269
20250213,150700,1691837120,18390,18400,18410,18390,245
20250213,150600,1687328280,18410,18400,18410,18400,160
20250213,150500,1684383100,18410,18410,18410,18390,319
20250213,150400,1678513020,18400,18410,18410,18400,311
20250213,150300,1672789340,18410,18410,18410,18400,167
20250213,150200,1669715430,18410,18420,18420,18400,458
20250213,150100,1661283340,18420,18420,18420,18410,230
20250213,150000,1657048130,18420,18410,18420,18410,221
20250213,145900,1652977950,18410,18420,18420,18410,112
20250213,145800,1650915030,18420,18410,18430,18410,222
20250213,145700,1646826190,18410,18410,18430,18410,421
20250213,145600,1639072590,18410,18420,18420,18400,139
20250213,145500,1636513420,18410,18410,18420,18400,279
20250213,145400,1631377760,18420,18420,18420,18410,131
20250213,145300,1628964890,18420,18410,18420,18410,211
20250213,145200,1625079760,18400,18410,18410,18400,282
20250213,145100,1619889790,18400,18420,18420,18400,142
20250213,145000,1617275290,18410,18410,18420,18400,138
20250213,144900,1614734820,18400,18420,18420,18400,637
20250213,144800,1603009990,18420,18420,18420,18410,90
20250213,144700,1601352400,18410,18410,18420,18410,111
20250213,144600,1599307820,18420,18430,18430,18410,286
20250213,144500,1594039530,18430,18420,18430,18420,254
20250213,144400,1589360220,18420,18410,18420,18400,895
20250213,144300,1572890360,18400,18410,18420,18400,482
20250213,144200,1564019600,18400,18420,18420,18400,84
20250213,144100,1562473100,18420,18410,18420,18400,317
20250213,144000,1556638860,18410,18410,18420,18400,161
20250213,143900,1553674620,18420,18420,18420,18420,119
20250213,143800,1551482640,18410,18420,18420,18410,128
20250213,143700,1549125230,18420,18420,18430,18410,530
20250213,143600,1539365260,18430,18420,18430,18420,100
20250213,143500,1537522400,18430,18430,18430,18420,366
20250213,143400,1530779680,18430,18440,18440,18420,148
20250213,143300,1528051900,18440,18430,18440,18430,185
20250213,143200,1524641180,18440,18440,18440,18430,147
20250213,143100,1521930630,18430,18430,18440,18430,267
20250213,143000,1517008540,18430,18430,18440,18430,139
20250213,142900,1514445920,18440,18440,18440,18430,224
20250213,142800,1510315630,18430,18450,18450,18430,146
20250213,142700,1507623660,18460,18450,18460,18450,177
20250213,142600,1504356860,18450,18460,18460,18450,138
20250213,142500,1501809900,18450,18480,18490,18450,210
20250213,142400,1497931010,18480,18480,18490,18480,205
20250213,142300,1494141790,18480,18470,18490,18470,155
20250213,142200,1491277080,18480,18460,18480,18460,469
20250213,142100,1482613760,18470,18480,18480,18430,136
20250213,142000,1480102500,18470,18470,18480,18460,156
20250213,141900,1477220980,18470,18510,18520,18470,234
20250213,141800,1472892220,18510,18530,18540,18510,209
20250213,141700,1469020370,18520,18460,18520,18440,2183
20250213,141600,1428656350,18460,18400,18460,18400,763
20250213,141500,1414597780,18400,18400,18410,18390,662
20250213,141400,1402416850,18400,18400,18410,18390,928
20250213,141300,1385341260,18410,18430,18430,18400,189
20250213,141200,1381861720,18420,18400,18430,18400,171
20250213,141100,1378711990,18410,18410,18420,18390,650
20250213,141000,1366750640,18410,18410,18420,18400,913
20250213,140900,1349947520,18410,18400,18410,18400,883
20250213,140800,1333700010,18410,18400,18430,18390,1144
20250213,140700,1312633840,18400,18370,18400,18370,406
20250213,140600,1305170270,18360,18350,18360,18320,393
20250213,140500,1297958400,18350,18350,18350,18350,84
20250213,140400,1296417000,18350,18350,18350,18350,129
20250213,140300,1294049850,18350,18360,18360,18350,31
20250213,140200,1293480900,18370,18370,18370,18350,77
20250213,140100,1292066810,18370,18360,18380,18350,159
20250213,140000,1289148100,18370,18380,18380,18370,125
20250213,135900,1286851130,18370,18380,18380,18360,51
20250213,135800,1285914350,18380,18380,18390,18370,157
20250213,135700,1283029140,18380,18370,18400,18370,573
20250213,135600,1272492980,18370,18370,18380,18370,59
20250213,135500,1271408840,18370,18380,18380,18360,230
20250213,135400,1267184530,18380,18380,18390,18380,109
20250213,135300,1265180920,18390,18330,18390,18320,638
20250213,135200,1253472050,18330,18290,18330,18290,444
20250213,135100,1245339710,18310,18300,18310,18290,780
20250213,135000,1231069550,18300,18290,18300,18290,49
20250213,134900,1230172870,18280,18290,18300,18280,466
20250213,134800,1221648970,18280,18280,18290,18280,46
20250213,134700,1220807930,18290,18290,18290,18290,21
20250213,134600,1220423840,18280,18310,18310,18280,112
20250213,134500,1218375800,18310,18310,18320,18310,42
20250213,134400,1217606700,18310,18310,18310,18310,42
20250213,134300,1216837680,18310,18300,18320,18280,256
20250213,134200,1212152760,18300,18300,18300,18300,16
20250213,134100,1211859960,18300,18320,18320,18300,177
20250213,134000,1208619280,18320,18300,18320,18300,155
20250213,133900,1205781890,18310,18320,18320,18300,59
20250213,133800,1204702120,18320,18280,18320,18270,335
20250213,133700,1198570460,18280,18260,18280,18260,157
20250213,133600,1195702920,18300,18270,18300,18260,715
20250213,133500,1182639780,18280,18280,18290,18270,88
20250213,133400,1181031220,18270,18280,18280,18270,79
20250213,133300,1179587290,18280,18280,18320,18280,72
20250213,133200,1178270790,18330,18280,18340,18270,323
20250213,133100,1172351350,18270,18280,18280,18270,77
20250213,133000,1170944000,18290,18290,18330,18290,59
20250213,132900,1169864690,18290,18280,18350,18280,116
20250213,132800,1167738440,18280,18270,18280,18270,72
20250213,132700,1166422930,18270,18270,18340,18270,597
20250213,132600,1155499530,18280,18270,18280,18270,36
20250213,132500,1154841700,18270,18270,18270,18270,72
20250213,132400,1153526260,18270,18290,18300,18270,1426
20250213,132300,1127471280,18290,18290,18290,18290,75
20250213,132200,1126099530,18290,18300,18300,18290,114
20250213,132100,1124014420,18290,18290,18300,18290,118
20250213,132000,1121856130,18290,18290,18290,18290,30
20250213,131900,1121307430,18290,18300,18310,18290,101
20250213,131800,1119459400,18300,18310,18320,18300,242
20250213,131700,1115028830,18310,18310,18310,18310,48
20250213,131600,1114149950,18310,18310,18320,18310,142
20250213,131500,1111549820,18310,18310,18320,18310,64
20250213,131400,1110377970,18320,18320,18320,18310,54
20250213,131300,1109389000,18320,18320,18320,18310,369
20250213,131200,1102632320,18320,18330,18330,18320,54
20250213,131100,1101642630,18330,18330,18330,18320,92
20250213,131000,1099956390,18320,18320,18330,18320,118
20250213,130900,1097794580,18320,18310,18320,18310,115
20250213,130800,1095688380,18310,18330,18330,18300,29
20250213,130700,1095157480,18320,18310,18320,18300,124
20250213,130600,1092886860,18300,18300,18310,18300,235
20250213,130500,1088585560,18310,18310,18320,18300,36
20250213,130400,1087926280,18310,18310,18310,18310,37
20250213,130300,1087248810,18310,18320,18320,18310,154
20250213,130200,1084429020,18310,18310,18310,18310,86
20250213,130100,1082854360,18310,18290,18310,18290,1460
20250213,130000,1056150300,18320,18340,18340,18320,156
20250213,125900,1053291920,18330,18330,18340,18330,58
20250213,125800,1052228720,18330,18320,18330,18320,25
20250213,125700,1051770550,18340,18340,18350,18340,95
20250213,125600,1050028200,18340,18340,18340,18340,44
20250213,125500,1049221240,18340,18320,18340,18320,257
20250213,125400,1044509120,18320,18300,18330,18290,343
20250213,125300,1038229330,18300,18300,18300,18300,23
20250213,125200,1037808430,18300,18300,18310,18300,401
20250213,125100,1030470070,18300,18300,18310,18300,190
20250213,125000,1026993060,18310,18310,18310,18310,71
20250213,124900,1025693050,18320,18320,18330,18320,24
20250213,124800,1025253320,18320,18320,18330,18310,665
20250213,124700,1013075290,18320,18320,18320,18320,10
20250213,124600,1012892090,18350,18320,18350,18320,98
20250213,124500,1011095550,18340,18310,18340,18310,184
20250213,124400,1007723740,18310,18320,18320,18300,10
20250213,124300,1007540610,18300,18300,18330,18300,12
20250213,124200,1007320830,18310,18330,18350,18310,364
20250213,124100,1000648420,18320,18330,18330,18320,9
20250213,124000,1000483490,18330,18320,18330,18320,71
20250213,123900,999182080,18310,18350,18350,18310,116
20250213,123800,997058080,18350,18310,18350,18310,278
20250213,123700,991959150,18310,18340,18350,18310,56
20250213,123600,990931960,18340,18340,18360,18310,148
20250213,123500,988221320,18340,18350,18350,18340,97
20250213,123400,986441390,18350,18360,18360,18350,198
20250213,123300,982807160,18370,18320,18370,18310,1153
20250213,123200,961666950,18320,18330,18330,18310,71
20250213,123100,960366180,18320,18320,18320,18320,2
20250213,123000,960329540,18320,18310,18350,18310,354
20250213,122900,953838070,18320,18320,18320,18310,80
20250213,122800,952372870,18320,18320,18320,18320,3
20250213,122700,952317910,18310,18340,18340,18310,193
20250213,122600,948782640,18340,18320,18340,18310,93
20250213,122500,947078890,18340,18340,18340,18340,26
20250213,122400,946602050,18300,18310,18350,18300,248
20250213,122300,942058890,18310,18350,18350,18310,86
20250213,122200,940480850,18350,18310,18350,18310,261
20250213,122100,935696360,18310,18320,18330,18310,130
20250213,122000,933314720,18320,18330,18330,18320,5
20250213,121900,933223090,18350,18330,18350,18320,96
20250213,121800,931462810,18330,18340,18340,18320,149
20250213,121700,928732090,18340,18350,18350,18340,27
20250213,121600,928236900,18350,18330,18360,18330,237
20250213,121500,923889580,18350,18350,18350,18320,213
20250213,121400,919983280,18350,18350,18360,18350,14
20250213,121300,919726330,18320,18340,18350,18320,70
20250213,121200,918442790,18350,18320,18350,18320,207
20250213,121100,914648930,18350,18320,18350,18320,27
20250213,121000,914153520,18350,18330,18350,18330,130
20250213,120900,911768550,18320,18320,18320,18320,118
20250213,120800,909606790,18350,18350,18350,18320,194
20250213,120700,906046920,18360,18320,18360,18320,134
20250213,120600,903589080,18320,18350,18350,18320,126
20250213,120500,901277390,18340,18350,18350,18340,59
20250213,120400,900194800,18360,18350,18360,18320,203
20250213,120300,896469740,18350,18300,18350,18300,306
20250213,120200,890862940,18350,18260,18350,18260,1043
20250213,120100,871737670,18260,18260,18280,18260,211
20250213,120000,867883280,18260,18260,18270,18260,149
20250213,115900,865162480,18270,18280,18280,18260,370
20250213,115800,858405600,18270,18270,18270,18270,7
20250213,115700,858277710,18280,18270,18280,18260,525
20250213,115600,848689110,18260,18270,18270,18260,82
20250213,115500,847191370,18270,18250,18270,18250,20
20250213,115400,846826080,18250,18270,18270,18250,152
20250213,115300,844050570,18260,18260,18270,18260,399
20250213,115200,836764700,18260,18260,18270,18260,13
20250213,115100,836527270,18260,18270,18280,18260,429
20250213,115000,828692850,18280,18280,18280,18280,50
20250213,114900,827778850,18270,18260,18280,18260,55
20250213,114800,826774400,18260,18270,18270,18250,139
20250213,114700,824237180,18270,18230,18270,18230,311
20250213,114600,818560710,18240,18230,18240,18230,23
20250213,114500,818141230,18230,18230,18230,18230,176
20250213,114400,814932750,18230,18230,18240,18230,34
20250213,114300,814312800,18230,18240,18240,18230,347
20250213,114200,807986680,18240,18240,18250,18240,220
20250213,114100,803973760,18240,18240,18250,18240,55
20250213,114000,802970500,18240,18250,18250,18240,42
20250213,113900,802204160,18250,18250,18260,18250,125
20250213,113800,799922900,18250,18230,18260,18230,166
20250213,113700,796893420,18250,18250,18250,18230,134
20250213,113600,794449160,18250,18270,18270,18250,108
20250213,113500,792477820,18270,18260,18270,18260,166
20250213,113400,789446590,18260,18270,18270,18260,68
20250213,113300,788204860,18260,18270,18270,18230,889
20250213,113200,771987920,18260,18260,18260,18260,32
20250213,113100,771403600,18250,18240,18270,18240,76
20250213,113000,770015400,18260,18240,18260,18230,635
20250213,112900,758427900,18240,18240,18250,18240,86
20250213,112800,756859120,18240,18240,18250,18230,550
20250213,112700,746827030,18240,18230,18240,18230,122
20250213,112600,744602890,18230,18240,18250,18230,427
20250213,112500,736814410,18240,18240,18250,18240,51
20250213,112400,735884120,18240,18240,18250,18240,132
20250213,112300,733476360,18240,18250,18250,18240,56
20250213,112200,732454790,18250,18240,18250,18240,79
20250213,112100,731013210,18240,18250,18250,18240,162
20250213,112000,728057780,18250,18250,18250,18240,184
20250213,111900,724700800,18250,18250,18250,18240,29
20250213,111800,724171690,18240,18240,18250,18240,183
20250213,111700,720833700,18250,18250,18250,18250,21
20250213,111600,720450450,18250,18250,18250,18250,39
20250213,111500,719738700,18260,18260,18260,18250,1165
20250213,111400,698476240,18270,18270,18270,18260,47
20250213,111300,697617930,18270,18250,18270,18250,106
20250213,111200,695682300,18250,18240,18250,18240,791
20250213,111100,681252830,18240,18240,18250,18240,141
20250213,111000,678680830,18240,18240,18250,18240,358
20250213,110900,672150900,18240,18250,18260,18240,158
20250213,110800,669268530,18250,18250,18260,18240,1117
20250213,110700,648891110,18270,18260,18270,18250,175
20250213,110600,645694570,18260,18250,18260,18250,68
20250213,110500,644453500,18250,18260,18260,18250,91
20250213,110400,642792500,18260,18260,18260,18250,69
20250213,110300,641533040,18260,18250,18260,18250,81
20250213,110200,640054590,18250,18250,18260,18250,708
20250213,110100,627127050,18250,18250,18260,18250,148
20250213,110000,624425620,18260,18250,18260,18250,47
20250213,105900,623567750,18250,18250,18260,18250,146
20250213,105800,620903150,18250,18250,18260,18250,79
20250213,105700,619461220,18250,18250,18250,18250,9
20250213,105600,619296970,18250,18260,18270,18250,230
20250213,105500,615098280,18260,18260,18270,18260,36
20250213,105400,614440860,18260,18260,18260,18250,126
20250213,105300,612140300,18260,18260,18260,18250,276
20250213,105200,607103080,18260,18260,18260,18250,70
20250213,105100,605825190,18250,18250,18250,18250,15
20250213,105000,605551440,18250,18260,18270,18250,122
20250213,104900,603324140,18270,18250,18270,18250,149
20250213,104800,600603550,18250,18250,18250,18250,97
20250213,104700,598833300,18250,18260,18260,18250,281
20250213,104600,593704900,18260,18250,18260,18250,30
20250213,104500,593157350,18250,18250,18260,18250,60
20250213,104400,592062320,18250,18260,18270,18250,227
20250213,104300,587918470,18260,18260,18260,18250,46
20250213,104200,587078570,18250,18270,18270,18250,53
20250213,104100,586110720,18260,18280,18280,18260,111
20250213,104000,584083310,18270,18260,18270,18260,151
20250213,103900,581325100,18260,18270,18280,18260,40
20250213,103800,580594380,18260,18280,18280,18260,122
20250213,103700,578366330,18270,18270,18280,18260,374
20250213,103600,571532990,18290,18280,18300,18280,464
20250213,103500,563048780,18270,18300,18300,18270,178
20250213,103400,559794850,18310,18320,18320,18280,327
20250213,103300,553808100,18320,18320,18330,18310,9
20250213,103200,553643200,18330,18330,18340,18330,237
20250213,103100,549298980,18330,18330,18340,18330,49
20250213,103000,548400720,18340,18310,18340,18300,164
20250213,102900,545396650,18300,18320,18320,18290,594
20250213,102800,534527460,18320,18330,18330,18310,66
20250213,102700,533318840,18330,18310,18330,18300,498
20250213,102600,524193350,18300,18310,18310,18290,834
20250213,102500,508930360,18310,18330,18330,18310,64
20250213,102400,507758360,18320,18320,18320,18310,28
20250213,102300,507245640,18330,18330,18330,18310,159
20250213,102200,504333810,18320,18310,18320,18310,34
20250213,102100,503711160,18310,18320,18330,18310,30
20250213,102000,503161370,18300,18320,18320,18290,403
20250213,101900,495785800,18320,18310,18320,18310,104
20250213,101800,493881420,18310,18320,18330,18310,42
20250213,101700,493111830,18330,18370,18370,18330,474
20250213,101600,484413840,18370,18370,18380,18370,13
20250213,101500,484174930,18370,18390,18390,18370,22
20250213,101400,483770670,18390,18370,18390,18360,135
20250213,101300,481290680,18360,18390,18390,18360,352
20250213,101200,474824610,18390,18390,18400,18390,7
20250213,101100,474695870,18410,18390,18420,18390,120
20250213,101000,472487320,18390,18420,18430,18390,203
20250213,100900,468750260,18420,18410,18420,18410,188
20250213,100800,465287620,18410,18400,18410,18400,355
20250213,100700,458753090,18400,18390,18410,18380,1307
20250213,100600,434710040,18390,18390,18390,18380,269
20250213,100500,429764810,18390,18380,18390,18380,27
20250213,100400,429268310,18390,18400,18400,18390,149
20250213,100300,426528130,18390,18390,18400,18380,327
20250213,100200,420516590,18380,18350,18380,18350,286
20250213,100100,415267650,18350,18390,18400,18340,426
20250213,100000,407435210,18390,18390,18390,18390,9
20250213,095900,407269700,18400,18380,18400,18380,129
20250213,095800,404897470,18380,18390,18410,18370,539
20250213,095700,394983650,18390,18380,18400,18380,281
20250213,095600,389814100,18380,18380,18400,18380,25
20250213,095500,389354200,18400,18370,18400,18370,91
20250213,095400,387680650,18370,18360,18370,18360,56
20250213,095300,386651970,18360,18360,18360,18350,61
20250213,095200,385532030,18360,18310,18370,18300,44
20250213,095100,384725600,18310,18380,18380,18310,90
20250213,095000,383077630,18310,18280,18400,18280,74
20250213,094900,381717380,18400,18310,18400,18260,3509
20250213,094800,317271370,18290,18260,18310,18260,8
20250213,094700,317124960,18300,18200,18310,18200,1406
20250213,094600,291408090,18210,18240,18240,18210,23
20250213,094500,290988870,18250,18250,18250,18250,241
20250213,094400,286590620,18240,18190,18240,18190,399
20250213,094300,279317880,18210,18200,18210,18170,897
20250213,094200,262985020,18200,18190,18200,18170,682
20250213,094100,250575130,18190,18180,18190,18170,24
20250213,094000,250138890,18200,18200,18210,18170,1223
20250213,093900,227885800,18210,18240,18250,18210,695
20250213,093800,215225060,18240,18230,18240,18230,189
20250213,093700,211778000,18230,18250,18250,18230,28
20250213,093600,211267540,18250,18230,18280,18230,296
20250213,093500,205863590,18240,18220,18250,18220,17
20250213,093400,205553630,18220,18220,18250,18220,73
20250213,093300,204223540,18260,18220,18280,18220,242
20250213,093200,199813440,18220,18230,18290,18220,532
20250213,093100,190102420,18230,18240,18300,18230,38
20250213,093000,189408890,18240,18180,18240,18180,813
20250213,092900,174590570,18200,18230,18230,18200,792
20250213,092800,160165710,18230,18290,18300,18230,506
20250213,092700,150935340,18240,18300,18300,18240,103
20250213,092600,149050560,18230,18250,18260,18230,81
20250213,092500,147573320,18320,18250,18320,18250,243
20250213,092400,143137470,18250,18250,18320,18250,29
20250213,092300,142607800,18250,18270,18270,18250,300
20250213,092200,137131670,18270,18340,18340,18270,150
20250213,092100,134384170,18340,18270,18340,18270,64
20250213,092000,133214300,18340,18260,18340,18260,231
20250213,091900,128979440,18260,18350,18360,18260,352
20250213,091800,122549630,18350,18280,18350,18270,172
20250213,091700,119406980,18280,18340,18340,18280,1229
20250213,091600,96907840,18370,18370,18370,18370,0
20250213,091500,96907840,18370,18320,18370,18320,83
20250213,091400,95386330,18310,18370,18370,18310,117
20250213,091300,93237460,18310,18370,18370,18310,201
20250213,091200,89557090,18380,18400,18400,18300,555
20250213,091100,79384670,18330,18320,18410,18320,51
20250213,091000,78449180,18410,18270,18410,18270,360
20250213,090900,71835770,18270,18270,18270,18270,36
20250213,090800,71178050,18270,18370,18370,18270,547
20250213,090700,61161250,18370,18400,18410,18370,109
20250213,090600,59158060,18400,18350,18400,18350,299
20250213,090500,53658140,18340,18340,18340,18340,6
20250213,090400,53548100,18320,18320,18390,18320,82
20250213,090300,52042460,18400,18270,18400,18270,274
20250213,090200,47004790,18380,18390,18390,18380,109
20250213,090100,45001360,18390,18250,18390,18250,1004
20250213,090000,26607410,18250,18350,18350,18250,1453