KissMeData/056190/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,194000,3761250300,20150,20150,20150,20150,3218
20250218,193900,3761250300,20150,20150,20150,20150,0
20250218,193800,3761250300,20150,20150,20150,20150,0
20250218,193700,3761250300,20150,20150,20150,20150,0
20250218,193600,3761250300,20150,20150,20150,20150,0
20250218,193500,3761250300,20150,20150,20150,20150,0
20250218,193400,3761250300,20150,20150,20150,20150,0
20250218,193300,3761250300,20150,20150,20150,20150,0
20250218,193200,3761250300,20150,20150,20150,20150,0
20250218,193100,3761250300,20150,20150,20150,20150,0
20250218,193000,3761250300,20150,20150,20150,20150,0
20250218,192900,3761250300,20150,20150,20150,20150,0
20250218,192800,3761250300,20150,20150,20150,20150,0
20250218,192700,3761250300,20150,20150,20150,20150,0
20250218,192600,3761250300,20150,20150,20150,20150,0
20250218,192500,3761250300,20150,20150,20150,20150,0
20250218,192400,3761250300,20150,20150,20150,20150,0
20250218,192300,3761250300,20150,20150,20150,20150,0
20250218,192200,3761250300,20150,20150,20150,20150,0
20250218,192100,3761250300,20150,20150,20150,20150,0
20250218,192000,3761250300,20150,20150,20150,20150,0
20250218,191900,3761250300,20150,20150,20150,20150,0
20250218,191800,3761250300,20150,20150,20150,20150,0
20250218,191700,3761250300,20150,20150,20150,20150,0
20250218,191600,3761250300,20150,20150,20150,20150,0
20250218,191500,3761250300,20150,20150,20150,20150,0
20250218,191400,3761250300,20150,20150,20150,20150,0
20250218,191300,3761250300,20150,20150,20150,20150,0
20250218,191200,3761250300,20150,20150,20150,20150,0
20250218,191100,3761250300,20150,20150,20150,20150,0
20250218,191000,3761250300,20150,20150,20150,20150,3218
20250218,190900,3761250300,20150,20150,20150,20150,0
20250218,190800,3761250300,20150,20150,20150,20150,0
20250218,190700,3761250300,20150,20150,20150,20150,0
20250218,190600,3761250300,20150,20150,20150,20150,0
20250218,190500,3761250300,20150,20150,20150,20150,0
20250218,190400,3761250300,20150,20150,20150,20150,0
20250218,190300,3761250300,20150,20150,20150,20150,0
20250218,190200,3761250300,20150,20150,20150,20150,0
20250218,190100,3761250300,20150,20150,20150,20150,0
20250218,190000,3761250300,20150,20150,20150,20150,0
20250218,185900,3761250300,20150,20150,20150,20150,0
20250218,185800,3761250300,20150,20150,20150,20150,0
20250218,185700,3761250300,20150,20150,20150,20150,0
20250218,185600,3761250300,20150,20150,20150,20150,0
20250218,185500,3761250300,20150,20150,20150,20150,0
20250218,185400,3761250300,20150,20150,20150,20150,0
20250218,185300,3761250300,20150,20150,20150,20150,0
20250218,185200,3761250300,20150,20150,20150,20150,0
20250218,185100,3761250300,20150,20150,20150,20150,0
20250218,185000,3761250300,20150,20150,20150,20150,0
20250218,184900,3761250300,20150,20150,20150,20150,0
20250218,184800,3761250300,20150,20150,20150,20150,0
20250218,184700,3761250300,20150,20150,20150,20150,0
20250218,184600,3761250300,20150,20150,20150,20150,0
20250218,184500,3761250300,20150,20150,20150,20150,0
20250218,184400,3761250300,20150,20150,20150,20150,0
20250218,184300,3761250300,20150,20150,20150,20150,0
20250218,184200,3761250300,20150,20150,20150,20150,0
20250218,184100,3761250300,20150,20150,20150,20150,0
20250218,184000,3761250300,20150,20150,20150,20150,3218
20250218,183900,3761250300,20150,20150,20150,20150,0
20250218,183800,3761250300,20150,20150,20150,20150,0
20250218,183700,3761250300,20150,20150,20150,20150,0
20250218,183600,3761250300,20150,20150,20150,20150,0
20250218,183500,3761250300,20150,20150,20150,20150,0
20250218,183400,3761250300,20150,20150,20150,20150,0
20250218,183300,3761250300,20150,20150,20150,20150,0
20250218,183200,3761250300,20150,20150,20150,20150,0
20250218,183100,3761250300,20150,20150,20150,20150,0
20250218,183000,3761250300,20150,20150,20150,20150,0
20250218,182900,3761250300,20150,20150,20150,20150,0
20250218,182800,3761250300,20150,20150,20150,20150,0
20250218,182700,3761250300,20150,20150,20150,20150,0
20250218,182600,3761250300,20150,20150,20150,20150,0
20250218,182500,3761250300,20150,20150,20150,20150,0
20250218,182400,3761250300,20150,20150,20150,20150,0
20250218,182300,3761250300,20150,20150,20150,20150,0
20250218,182200,3761250300,20150,20150,20150,20150,0
20250218,182100,3761250300,20150,20150,20150,20150,0
20250218,182000,3761250300,20150,20150,20150,20150,0
20250218,181900,3761250300,20150,20150,20150,20150,0
20250218,181800,3761250300,20150,20150,20150,20150,0
20250218,181700,3761250300,20150,20150,20150,20150,0
20250218,181600,3761250300,20150,20150,20150,20150,0
20250218,181500,3761250300,20150,20150,20150,20150,0
20250218,181400,3761250300,20150,20150,20150,20150,0
20250218,181300,3761250300,20150,20150,20150,20150,0
20250218,181200,3761250300,20150,20150,20150,20150,0
20250218,181100,3761250300,20150,20150,20150,20150,0
20250218,181000,3761250300,20150,20150,20150,20150,3218
20250218,180900,3761250300,20150,20150,20150,20150,0
20250218,180800,3761250300,20150,20150,20150,20150,0
20250218,180700,3761250300,20150,20150,20150,20150,0
20250218,180600,3761250300,20150,20150,20150,20150,0
20250218,180500,3761250300,20150,20150,20150,20150,0
20250218,180400,3761250300,20150,20150,20150,20150,0
20250218,180300,3761250300,20150,20150,20150,20150,0
20250218,180200,3761250300,20150,20150,20150,20150,0
20250218,180100,3761250300,20150,20150,20150,20150,0
20250218,180000,3761250300,20150,20150,20150,20150,0
20250218,175900,3761250300,20150,20150,20150,20150,0
20250218,175800,3761250300,20150,20150,20150,20150,0
20250218,175700,3761250300,20150,20150,20150,20150,0
20250218,175600,3761250300,20150,20150,20150,20150,0
20250218,175500,3761250300,20150,20150,20150,20150,0
20250218,175400,3761250300,20150,20150,20150,20150,0
20250218,175300,3761250300,20150,20150,20150,20150,0
20250218,175200,3761250300,20150,20150,20150,20150,0
20250218,175100,3761250300,20150,20150,20150,20150,0
20250218,175000,3761250300,20150,20150,20150,20150,0
20250218,174900,3761250300,20150,20150,20150,20150,0
20250218,174800,3761250300,20150,20150,20150,20150,0
20250218,174700,3761250300,20150,20150,20150,20150,0
20250218,174600,3761250300,20150,20150,20150,20150,0
20250218,174500,3761250300,20150,20150,20150,20150,0
20250218,174400,3761250300,20150,20150,20150,20150,0
20250218,174300,3761250300,20150,20150,20150,20150,0
20250218,174200,3761250300,20150,20150,20150,20150,0
20250218,174100,3761250300,20150,20150,20150,20150,0
20250218,174000,3761250300,20150,20150,20150,20150,3218
20250218,173900,3761250300,20150,20150,20150,20150,0
20250218,173800,3761250300,20150,20150,20150,20150,0
20250218,173700,3761250300,20150,20150,20150,20150,0
20250218,173600,3761250300,20150,20150,20150,20150,0
20250218,173500,3761250300,20150,20150,20150,20150,0
20250218,173400,3761250300,20150,20150,20150,20150,0
20250218,173300,3761250300,20150,20150,20150,20150,0
20250218,173200,3761250300,20150,20150,20150,20150,0
20250218,173100,3761250300,20150,20150,20150,20150,0
20250218,173000,3761250300,20150,20150,20150,20150,0
20250218,172900,3761250300,20150,20150,20150,20150,0
20250218,172800,3761250300,20150,20150,20150,20150,0
20250218,172700,3761250300,20150,20150,20150,20150,0
20250218,172600,3761250300,20150,20150,20150,20150,0
20250218,172500,3761250300,20150,20150,20150,20150,0
20250218,172400,3761250300,20150,20150,20150,20150,0
20250218,172300,3761250300,20150,20150,20150,20150,0
20250218,172200,3761250300,20150,20150,20150,20150,0
20250218,172100,3761250300,20150,20150,20150,20150,0
20250218,172000,3761250300,20150,20150,20150,20150,0
20250218,171900,3761250300,20150,20150,20150,20150,0
20250218,171800,3761250300,20150,20150,20150,20150,0
20250218,171700,3761250300,20150,20150,20150,20150,0
20250218,171600,3761250300,20150,20150,20150,20150,0
20250218,171500,3761250300,20150,20150,20150,20150,0
20250218,171400,3761250300,20150,20150,20150,20150,0
20250218,171300,3761250300,20150,20150,20150,20150,0
20250218,171200,3761250300,20150,20150,20150,20150,0
20250218,171100,3761250300,20150,20150,20150,20150,0
20250218,171000,3761250300,20150,20150,20150,20150,3218
20250218,170900,3761250300,20150,20150,20150,20150,0
20250218,170800,3761250300,20150,20150,20150,20150,0
20250218,170700,3761250300,20150,20150,20150,20150,0
20250218,170600,3761250300,20150,20150,20150,20150,0
20250218,170500,3761250300,20150,20150,20150,20150,0
20250218,170400,3761250300,20150,20150,20150,20150,0
20250218,170300,3761250300,20150,20150,20150,20150,0
20250218,170200,3761250300,20150,20150,20150,20150,0
20250218,170100,3761250300,20150,20150,20150,20150,0
20250218,170000,3761250300,20150,20150,20150,20150,0
20250218,165900,3761250300,20150,20150,20150,20150,0
20250218,165800,3761250300,20150,20150,20150,20150,0
20250218,165700,3761250300,20150,20150,20150,20150,0
20250218,165600,3761250300,20150,20150,20150,20150,0
20250218,165500,3761250300,20150,20150,20150,20150,0
20250218,165400,3761250300,20150,20150,20150,20150,0
20250218,165300,3761250300,20150,20150,20150,20150,0
20250218,165200,3761250300,20150,20150,20150,20150,0
20250218,165100,3761250300,20150,20150,20150,20150,0
20250218,165000,3761250300,20150,20150,20150,20150,0
20250218,164900,3761250300,20150,20150,20150,20150,0
20250218,164800,3761250300,20150,20150,20150,20150,0
20250218,164700,3761250300,20150,20150,20150,20150,0
20250218,164600,3761250300,20150,20150,20150,20150,0
20250218,164500,3761250300,20150,20150,20150,20150,0
20250218,164400,3761250300,20150,20150,20150,20150,0
20250218,164300,3761250300,20150,20150,20150,20150,0
20250218,164200,3761250300,20150,20150,20150,20150,0
20250218,164100,3761250300,20150,20150,20150,20150,0
20250218,164000,3761250300,20150,20150,20150,20150,3218
20250218,163900,3761250300,20150,20150,20150,20150,0
20250218,163800,3761250300,20150,20150,20150,20150,0
20250218,163700,3761250300,20150,20150,20150,20150,0
20250218,163600,3761250300,20150,20150,20150,20150,0
20250218,163500,3761250300,20150,20150,20150,20150,0
20250218,163400,3761250300,20150,20150,20150,20150,0
20250218,163300,3761250300,20150,20150,20150,20150,0
20250218,163200,3761250300,20150,20150,20150,20150,0
20250218,163100,3761250300,20150,20150,20150,20150,0
20250218,163000,3761250300,20150,20150,20150,20150,0
20250218,162900,3761250300,20150,20150,20150,20150,0
20250218,162800,3761250300,20150,20150,20150,20150,0
20250218,162700,3761250300,20150,20150,20150,20150,0
20250218,162600,3761250300,20150,20150,20150,20150,0
20250218,162500,3761250300,20150,20150,20150,20150,0
20250218,162400,3761250300,20150,20150,20150,20150,0
20250218,162300,3761250300,20150,20150,20150,20150,0
20250218,162200,3761250300,20150,20150,20150,20150,0
20250218,162100,3761250300,20150,20150,20150,20150,0
20250218,162000,3761250300,20150,20150,20150,20150,0
20250218,161900,3761250300,20150,20150,20150,20150,0
20250218,161800,3761250300,20150,20150,20150,20150,0
20250218,161700,3761250300,20150,20150,20150,20150,0
20250218,161600,3761250300,20150,20150,20150,20150,0
20250218,161500,3761250300,20150,20150,20150,20150,0
20250218,161400,3761250300,20150,20150,20150,20150,0
20250218,161300,3761250300,20150,20150,20150,20150,0
20250218,161200,3761250300,20150,20150,20150,20150,0
20250218,161100,3761250300,20150,20150,20150,20150,0
20250218,161000,3761250300,20150,20150,20150,20150,3218
20250218,160900,3761250300,20150,20150,20150,20150,0
20250218,160800,3761250300,20150,20150,20150,20150,0
20250218,160700,3761250300,20150,20150,20150,20150,0
20250218,160600,3761250300,20150,20150,20150,20150,0
20250218,160500,3761250300,20150,20150,20150,20150,0
20250218,160400,3761250300,20150,20150,20150,20150,0
20250218,160300,3761250300,20150,20150,20150,20150,0
20250218,160200,3761250300,20150,20150,20150,20150,0
20250218,160100,3761250300,20150,20150,20150,20150,0
20250218,160000,3761250300,20150,20150,20150,20150,0
20250218,155900,3761250300,20150,20150,20150,20150,0
20250218,155800,3761250300,20150,20150,20150,20150,0
20250218,155700,3761250300,20150,20150,20150,20150,0
20250218,155600,3761250300,20150,20150,20150,20150,0
20250218,155500,3761250300,20150,20150,20150,20150,0
20250218,155400,3761250300,20150,20150,20150,20150,0
20250218,155300,3761250300,20150,20150,20150,20150,0
20250218,155200,3761250300,20150,20150,20150,20150,0
20250218,155100,3761250300,20150,20150,20150,20150,0
20250218,155000,3761250300,20150,20150,20150,20150,0
20250218,154900,3761250300,20150,20150,20150,20150,0
20250218,154800,3761250300,20150,20150,20150,20150,0
20250218,154700,3761250300,20150,20150,20150,20150,0
20250218,154600,3761250300,20150,20150,20150,20150,0
20250218,154500,3761250300,20150,20150,20150,20150,0
20250218,154400,3761250300,20150,20150,20150,20150,0
20250218,154300,3761250300,20150,20150,20150,20150,0
20250218,154200,3761250300,20150,20150,20150,20150,0
20250218,154100,3761250300,20150,20150,20150,20150,0
20250218,154000,3761250300,20150,20150,20150,20150,3218
20250218,153900,3761250300,20150,20150,20150,20150,0
20250218,153800,3761250300,20150,20150,20150,20150,0
20250218,153700,3761250300,20150,20150,20150,20150,0
20250218,153600,3761250300,20150,20150,20150,20150,0
20250218,153500,3761250300,20150,20150,20150,20150,0
20250218,153400,3761250300,20150,20150,20150,20150,0
20250218,153300,3761250300,20150,20150,20150,20150,0
20250218,153200,3761250300,20150,20150,20150,20150,0
20250218,153100,3761250300,20150,20150,20150,20150,0
20250218,153000,3761250300,20150,20150,20150,20150,3218
20250218,152900,3696407600,20100,20100,20100,20100,0
20250218,152800,3696407600,20100,20100,20100,20100,0
20250218,152700,3696407600,20100,20100,20100,20100,0
20250218,152600,3696407600,20100,20100,20100,20100,0
20250218,152500,3696407600,20100,20100,20100,20100,0
20250218,152400,3696407600,20100,20100,20100,20100,0
20250218,152300,3696407600,20100,20100,20100,20100,0
20250218,152200,3696407600,20100,20100,20100,20100,0
20250218,152100,3696407600,20100,20100,20100,20100,0
20250218,152000,3696407600,20100,20100,20100,20100,0
20250218,151900,3696407600,20100,20100,20100,20050,520
20250218,151800,3685972900,20100,20100,20100,20050,368
20250218,151700,3678576750,20100,20050,20150,20050,1496
20250218,151600,3648467150,20050,20100,20100,20050,224
20250218,151500,3643968000,20100,20100,20150,20100,212
20250218,151400,3639705100,20100,20100,20100,20050,387
20250218,151300,3631928450,20100,20050,20100,20050,170
20250218,151200,3628513550,20100,20050,20100,20000,398
20250218,151100,3620526200,20050,20100,20100,20050,375
20250218,151000,3612998400,20100,20050,20150,20050,461
20250218,150900,3603731900,20100,20150,20150,20050,855
20250218,150800,3586566900,20100,20050,20150,20000,1015
20250218,150700,3566178500,20100,20050,20100,20050,800
20250218,150600,3550124300,20050,20050,20100,20050,132
20250218,150500,3547477650,20050,20100,20100,20050,112
20250218,150400,3545228700,20100,20050,20100,20050,386
20250218,150300,3537474850,20050,20050,20100,20050,148
20250218,150200,3534505250,20050,20050,20100,20050,119
20250218,150100,3532117650,20100,20050,20150,20050,1304
20250218,150000,3505932450,20050,20050,20050,20050,50
20250218,145900,3504929950,20050,20100,20100,20050,420
20250218,145800,3496490250,20100,20050,20150,20050,813
20250218,145700,3480144600,20050,20050,20050,20050,88
20250218,145600,3478380200,20050,20050,20100,20050,1264
20250218,145500,3453033600,20050,20050,20100,20050,728
20250218,145400,3438403400,20100,20050,20100,20050,105
20250218,145300,3436296450,20050,20050,20050,20050,42
20250218,145200,3435454350,20050,20050,20100,20000,936
20250218,145100,3416660450,20000,20050,20100,20000,656
20250218,145000,3403505150,20050,20050,20100,20050,174
20250218,144900,3400014750,20050,20050,20100,20050,333
20250218,144800,3393328100,20050,20050,20100,20050,236
20250218,144700,3388594600,20050,20050,20100,20050,164
20250218,144600,3385303000,20050,20000,20100,20000,258
20250218,144500,3380132150,20000,20100,20100,20000,154
20250218,144400,3377042500,20050,20050,20100,20000,835
20250218,144300,3360300400,20050,20050,20100,20050,1479
20250218,144200,3330634200,20050,20050,20050,20050,281
20250218,144100,3325000150,20050,20050,20100,20050,89
20250218,144000,3323214500,20050,20000,20100,20000,849
20250218,143900,3306178600,20000,20000,20050,20000,72
20250218,143800,3304737700,20050,20000,20050,20000,175
20250218,143700,3301231250,20000,20050,20100,20000,1117
20250218,143600,3278836750,20050,20050,20100,20050,294
20250218,143500,3272930500,20050,20050,20100,20050,848
20250218,143400,3255887750,20050,20050,20100,20050,275
20250218,143300,3250363250,20050,20050,20050,20050,173
20250218,143200,3246894600,20050,20050,20050,20050,60
20250218,143100,3245691600,20050,20050,20100,20050,249
20250218,143000,3240688050,20050,20050,20050,20050,35
20250218,142900,3239986300,20050,20000,20100,20000,302
20250218,142800,3233930300,20000,20000,20050,20000,285
20250218,142700,3228219950,20000,20000,20000,20000,74
20250218,142600,3226739950,20000,20000,20000,20000,56
20250218,142500,3225619950,20000,20000,20050,20000,223
20250218,142400,3221149950,20000,20000,20050,20000,253
20250218,142300,3216080200,20000,20050,20050,20000,397
20250218,142200,3208120400,20050,20050,20100,20050,254
20250218,142100,3203017700,20050,20100,20100,20050,148
20250218,142000,3200043550,20100,20100,20100,20100,409
20250218,141900,3191822650,20100,20050,20100,20050,573
20250218,141800,3180307250,20050,20050,20100,20050,37
20250218,141700,3179565150,20050,20050,20050,20000,576
20250218,141600,3168016700,20050,20100,20100,20000,2497
20250218,141500,3117980200,20100,20100,20150,20100,195
20250218,141400,3114052750,20100,20050,20100,20050,222
20250218,141300,3109592350,20050,20050,20150,20050,329
20250218,141200,3102980900,20050,20050,20100,20050,604
20250218,141100,3090843000,20050,20050,20100,20050,256
20250218,141000,3085710050,20050,20100,20100,20050,257
20250218,140900,3080547150,20050,20100,20100,20050,49
20250218,140800,3079563650,20050,20050,20100,20050,42
20250218,140700,3078721500,20050,20000,20050,20000,545
20250218,140600,3067796200,20000,20000,20000,20000,39
20250218,140500,3067016200,20000,20000,20000,20000,48
20250218,140400,3066056200,20000,20000,20050,20000,436
20250218,140300,3057315800,20000,19980,20000,19980,867
20250218,140200,3039978320,19980,19990,20000,19980,1038
20250218,140100,3019229230,19990,19990,20000,19990,747
20250218,140000,3004289770,19990,20000,20000,19990,641
20250218,135900,2991472120,20000,20000,20050,20000,1307
20250218,135800,2965329070,20050,20000,20050,20000,333
20250218,135700,2958658820,20000,20000,20050,20000,149
20250218,135600,2955676070,20000,20000,20050,20000,705
20250218,135500,2941544470,20000,20000,20050,19990,1597
20250218,135400,2909587480,20000,20000,20050,20000,117
20250218,135300,2907247430,20000,20000,20050,20000,546
20250218,135200,2896324430,20050,20000,20050,20000,1598
20250218,135100,2864335230,20000,20000,20050,20000,76
20250218,135000,2862815180,20000,19990,20000,19990,1502
20250218,134900,2832775980,19990,20000,20050,19990,434
20250218,134800,2824086040,20000,19990,20000,19990,466
20250218,134700,2814766590,19990,19990,19990,19980,129
20250218,134600,2812187890,19990,19980,20050,19980,2563
20250218,134500,2760919420,19990,19970,19990,19970,461
20250218,134400,2751705830,19970,19980,19980,19970,320
20250218,134300,2745312450,19980,19970,19990,19970,55
20250218,134200,2744213690,19980,19960,19980,19960,288
20250218,134100,2738464170,19960,19960,19960,19960,38
20250218,134000,2737705690,19960,19940,19970,19930,1062
20250218,133900,2716519200,19940,19940,19940,19940,207
20250218,133800,2712391620,19940,19970,19970,19920,2207
20250218,133700,2668364310,19980,19980,19990,19980,298
20250218,133600,2662408270,19980,19980,19980,19980,60
20250218,133500,2661209470,19980,19980,19990,19980,37
20250218,133400,2660470200,19980,19970,19990,19970,87
20250218,133300,2658732060,19970,19970,19970,19970,90
20250218,133200,2656934760,19970,19970,19980,19970,41
20250218,133100,2656115970,19980,19970,19980,19960,317
20250218,133000,2649782710,19970,19990,19990,19970,316
20250218,132900,2643466470,19990,19990,20000,19990,246
20250218,132800,2638546870,20000,19980,20000,19980,4536
20250218,132700,2547827580,19970,19960,19970,19960,110
20250218,132600,2545631380,19960,19990,20000,19960,1860
20250218,132500,2508441540,19990,19940,20000,19940,1001
20250218,132400,2488429290,19940,19930,19940,19930,69
20250218,132300,2487053770,19930,19920,19940,19920,82
20250218,132200,2485419320,19920,19910,19940,19910,61
20250218,132100,2484203910,19910,19880,19910,19880,372
20250218,132000,2476803950,19880,19890,19900,19880,58
20250218,131900,2475650050,19890,19870,19980,19870,595
20250218,131800,2463788540,19870,19870,19910,19870,358
20250218,131700,2456670990,19870,19870,19910,19870,708
20250218,131600,2442580890,19890,19860,19900,19860,130
20250218,131500,2439996130,19860,19870,19870,19860,33
20250218,131400,2439340710,19870,19880,19880,19860,114
20250218,131300,2437076290,19890,19820,19890,19820,708
20250218,131200,2423017210,19820,19810,19830,19810,210
20250218,131100,2418855270,19810,19810,19810,19810,18
20250218,131000,2418498690,19810,19790,19810,19790,501
20250218,130900,2408579540,19790,19820,19820,19790,389
20250218,130800,2400873040,19820,19820,19820,19820,42
20250218,130700,2400040600,19820,19810,19820,19810,186
20250218,130600,2396354310,19810,19870,19880,19810,1289
20250218,130500,2370760760,19870,19870,19870,19870,37
20250218,130400,2370025570,19870,19870,19880,19870,100
20250218,130300,2368038430,19860,19860,19870,19860,67
20250218,130200,2366707610,19860,19870,19870,19860,42
20250218,130100,2365873230,19870,19870,19870,19870,206
20250218,130000,2361780010,19870,19870,19880,19870,61
20250218,125900,2360567920,19870,19870,19870,19870,26
20250218,125800,2360051300,19900,19870,19900,19870,119
20250218,125700,2357686300,19860,19860,19860,19860,31
20250218,125600,2357070640,19860,19870,19870,19860,53
20250218,125500,2356017820,19880,19860,19910,19860,671
20250218,125400,2342667090,19860,19860,19860,19860,37
20250218,125300,2341932270,19860,19850,19860,19850,60
20250218,125200,2340740960,19860,19850,19860,19850,122
20250218,125100,2338318700,19850,19850,19850,19850,38
20250218,125000,2337564400,19850,19850,19850,19850,85
20250218,124900,2335877150,19850,19850,19860,19850,117
20250218,124800,2333554460,19840,19840,19840,19840,21
20250218,124700,2333137820,19840,19840,19840,19840,55
20250218,124600,2332046620,19840,19830,19840,19830,185
20250218,124500,2328376230,19830,19830,19840,19830,38
20250218,124400,2327622680,19840,19830,19840,19830,200
20250218,124300,2323655430,19830,19830,19840,19830,412
20250218,124200,2315482470,19820,19820,19820,19820,55
20250218,124100,2314392370,19820,19830,19830,19820,195
20250218,124000,2310525860,19830,19830,19830,19830,97
20250218,123900,2308602350,19820,19820,19830,19820,29
20250218,123800,2308027560,19820,19820,19820,19820,11
20250218,123700,2307809540,19830,19820,19830,19820,69
20250218,123600,2306441560,19820,19790,19820,19790,222
20250218,123500,2302043510,19810,19790,19810,19790,336
20250218,123400,2295390470,19800,19780,19800,19780,22
20250218,123300,2294955090,19790,19760,19790,19760,612
20250218,123200,2282851780,19770,19780,19780,19760,1552
20250218,123100,2252171130,19780,19780,19790,19780,348
20250218,123000,2245286880,19790,19810,19810,19780,286
20250218,122900,2239627380,19810,19820,19820,19810,20
20250218,122800,2239231030,19820,19800,19830,19800,657
20250218,122700,2226215570,19800,19830,19830,19780,1654
20250218,122600,2193445070,19830,19830,19840,19830,44
20250218,122500,2192572500,19830,19810,19840,19810,100
20250218,122400,2190590250,19810,19820,19820,19810,325
20250218,122300,2184149180,19810,19870,19870,19790,3191
20250218,122200,2120876350,19860,19860,19860,19860,36
20250218,122100,2120161390,19860,19860,19860,19850,95
20250218,122000,2118274750,19860,19860,19860,19860,27
20250218,121900,2117738530,19860,19870,19870,19860,186
20250218,121800,2114043230,19870,19880,19880,19860,359
20250218,121700,2106908910,19880,19890,19890,19880,216
20250218,121600,2102613220,19890,19890,19900,19890,35
20250218,121500,2101917030,19890,19880,19900,19880,66
20250218,121400,2100604630,19890,19890,19890,19890,52
20250218,121300,2099570350,19880,19880,19880,19880,37
20250218,121200,2098834790,19880,19880,19880,19870,192
20250218,121100,2095018080,19880,19880,19890,19880,56
20250218,121000,2093904760,19880,19880,19890,19880,42
20250218,120900,2093069780,19890,19890,19890,19870,117
20250218,120800,2090743750,19880,19880,19880,19880,39
20250218,120700,2089968430,19880,19880,19880,19880,30
20250218,120600,2089372030,19880,19870,19880,19870,191
20250218,120500,2085575380,19870,19870,19880,19870,58
20250218,120400,2084422910,19870,19870,19870,19870,38
20250218,120300,2083667850,19870,19870,19880,19860,168
20250218,120200,2080329870,19870,19890,19890,19870,483
20250218,120100,2070726840,19890,19890,19900,19890,45
20250218,120000,2069831590,19900,19880,19900,19880,48
20250218,115900,2068877040,19880,19880,19890,19880,71
20250218,115800,2067465220,19880,19880,19890,19880,38
20250218,115700,2066709730,19890,19880,19890,19880,285
20250218,115600,2061041880,19880,19890,19890,19880,218
20250218,115500,2056706210,19890,19890,19890,19890,39
20250218,115400,2055930500,19890,19890,19900,19890,262
20250218,115300,2050717300,19890,19900,19900,19890,59
20250218,115200,2049543770,19890,19890,19900,19890,20
20250218,115100,2049145960,19900,19890,19900,19880,98
20250218,115000,2047196810,19890,19880,19900,19880,142
20250218,114900,2044373260,19890,19880,19890,19880,23
20250218,114800,2043916010,19880,19870,19880,19870,67
20250218,114700,2042584290,19870,19870,19870,19870,23
20250218,114600,2042127280,19870,19870,19880,19870,87
20250218,114500,2040398110,19880,19860,19880,19860,48
20250218,114400,2039444590,19860,19860,19870,19850,179
20250218,114300,2035889860,19860,19930,19930,19860,912
20250218,114200,2017737490,19940,19920,19940,19920,98
20250218,114100,2015784470,19920,19910,19930,19910,45
20250218,114000,2014888220,19910,19910,19920,19910,77
20250218,113900,2013354880,19910,19900,19930,19880,351
20250218,113800,2006367890,19900,19860,19900,19860,391
20250218,113700,1998598390,19860,19880,19880,19860,546
20250218,113600,1987750680,19880,19840,19880,19840,345
20250218,113500,1980902310,19840,19850,19850,19840,95
20250218,113400,1979017190,19840,19840,19850,19840,37
20250218,113300,1978283100,19850,19830,19850,19830,183
20250218,113200,1974651430,19830,19810,19840,19810,476
20250218,113100,1965212800,19810,19810,19820,19810,72
20250218,113000,1963786300,19810,19850,19850,19810,1694
20250218,112900,1930209420,19850,19870,19870,19850,265
20250218,112800,1924945220,19870,19870,19880,19870,21
20250218,112700,1924527940,19890,19860,19890,19860,86
20250218,112600,1922819540,19860,19860,19880,19860,407
20250218,112500,1914735700,19860,19860,19860,19860,37
20250218,112400,1914000880,19860,19870,19880,19850,143
20250218,112300,1911161780,19870,19830,19870,19820,218
20250218,112200,1906837860,19830,19830,19830,19750,2162
20250218,112100,1864049590,19830,19870,19870,19830,861
20250218,112000,1846963490,19860,19880,19880,19860,53
20250218,111900,1845909950,19880,19880,19890,19880,54
20250218,111800,1844836360,19880,19890,19890,19880,241
20250218,111700,1840043130,19890,19890,19920,19890,233
20250218,111600,1835404650,19900,19920,19920,19890,263
20250218,111500,1830166770,19920,19880,19920,19880,405
20250218,111400,1822108320,19880,19890,19890,19880,209
20250218,111300,1817951640,19890,19890,19900,19880,332
20250218,111200,1811348090,19890,19840,19890,19840,316
20250218,111100,1805071620,19840,19780,19870,19780,1144
20250218,111000,1782398890,19780,19820,19830,19780,1439
20250218,110900,1753899460,19820,19830,19840,19820,904
20250218,110800,1735969120,19830,19840,19840,19830,160
20250218,110700,1732795730,19830,19870,19870,19800,1764
20250218,110600,1697817480,19900,19850,19940,19830,1997
20250218,110500,1658096160,19850,20150,20150,19800,15032
20250218,110400,1357968060,20150,20200,20200,20150,132
20250218,110300,1355302960,20200,20200,20250,20200,580
20250218,110200,1343576910,20150,20150,20150,20150,22
20250218,110100,1343133610,20200,20250,20250,20150,569
20250218,110000,1331630310,20200,20200,20200,20200,211
20250218,105900,1327368110,20150,20100,20150,20100,107
20250218,105800,1325212610,20100,20100,20100,20100,6
20250218,105700,1325092010,20150,20150,20150,20150,494
20250218,105600,1315137910,20150,20150,20150,20150,83
20250218,105500,1313465460,20150,20150,20150,20150,10
20250218,105400,1313263960,20150,20150,20200,20150,292
20250218,105300,1307370160,20150,20150,20150,20150,1
20250218,105200,1307350010,20150,20150,20150,20150,240
20250218,105100,1302514010,20200,20200,20200,20150,478
20250218,105000,1292860960,20200,20200,20250,20200,425
20250218,104900,1284275910,20200,20200,20200,20200,67
20250218,104800,1282922510,20200,20200,20250,20200,1003
20250218,104700,1262652860,20200,20150,20200,20150,4
20250218,104600,1262572110,20150,20150,20150,20150,367
20250218,104500,1255177060,20150,20200,20200,20150,201
20250218,104400,1251116910,20200,20150,20200,20150,691
20250218,104300,1237164410,20150,20150,20200,20150,783
20250218,104200,1221385960,20150,20150,20200,20150,916
20250218,104100,1202893660,20150,20150,20150,20150,32
20250218,104000,1202248860,20150,20200,20200,20150,56
20250218,103900,1201120360,20200,20200,20200,20200,264
20250218,103800,1195787560,20200,20200,20200,20200,470
20250218,103700,1186293560,20250,20200,20250,20200,1007
20250218,103600,1165952110,20200,20200,20200,20200,406
20250218,103500,1157750910,20200,20200,20200,20200,1160
20250218,103400,1134318910,20200,20150,20200,20150,100
20250218,103300,1132299810,20150,20150,20150,20150,107
20250218,103200,1130143760,20150,20100,20150,20100,197
20250218,103100,1126175210,20100,20100,20100,20100,0
20250218,103000,1126175210,20100,20150,20150,20100,215
20250218,102900,1121843710,20150,20150,20150,20100,1550
20250218,102800,1090681710,20150,20150,20150,20150,82
20250218,102700,1089029410,20150,20150,20150,20150,200
20250218,102600,1084999410,20150,20100,20150,20100,184
20250218,102500,1081300110,20100,20150,20150,20100,19
20250218,102400,1080918160,20100,20100,20100,20100,179
20250218,102300,1077320260,20100,20100,20100,20100,40
20250218,102200,1076516260,20100,20100,20100,20100,214
20250218,102100,1072214860,20100,20100,20100,20100,373
20250218,102000,1064717560,20050,20050,20050,20050,0
20250218,101900,1064717560,20050,20100,20100,20050,648
20250218,101800,1051697760,20100,20150,20150,20100,465
20250218,101700,1042328360,20150,20200,20200,20150,913
20250218,101600,1023913660,20200,20200,20200,20200,399
20250218,101500,1015853860,20150,20100,20200,20100,2092
20250218,101400,973672660,20100,20050,20100,20050,108
20250218,101300,971502260,20050,20050,20050,20050,29
20250218,101200,970920810,20050,20100,20100,20050,52
20250218,101100,969878160,20000,20100,20100,20000,1350
20250218,101000,942809460,20100,20050,20100,20050,13
20250218,100900,942548310,20050,20050,20050,20050,35
20250218,100800,941846560,20050,20100,20100,20050,403
20250218,100700,933764760,20050,20000,20050,20000,463
20250218,100600,924484160,20050,20000,20050,20000,18
20250218,100500,924124110,20000,20000,20000,20000,26
20250218,100400,923604110,20000,20050,20050,20000,20
20250218,100300,923203610,20000,20000,20000,20000,257
20250218,100200,918063610,20000,20000,20000,20000,877
20250218,100100,900523610,20050,20050,20050,20050,461
20250218,100000,891280560,20100,20150,20150,20100,260
20250218,095900,886054510,20050,20100,20100,20050,162
20250218,095800,882803310,20100,20050,20100,20050,1042
20250218,095700,861868460,20100,20100,20100,20100,160
20250218,095600,858652460,20100,20100,20100,20100,533
20250218,095500,847939160,20100,20100,20100,20100,280
20250218,095400,842311160,20050,20050,20050,20000,292
20250218,095300,836458060,20050,20000,20050,20000,386
20250218,095200,828719260,20000,20050,20050,20000,72
20250218,095100,827276760,20050,20050,20050,20000,14
20250218,095000,826996110,20050,20000,20050,20000,50
20250218,094900,825994810,20000,20000,20000,20000,151
20250218,094800,822974810,20000,20000,20000,19960,1102
20250218,094700,800953650,20000,20050,20050,20000,381
20250218,094600,793323100,20050,20000,20050,20000,87
20250218,094500,791582800,20000,20000,20050,20000,519
20250218,094400,781202750,20000,20050,20050,20000,694
20250218,094300,767310200,20050,20100,20100,20050,559
20250218,094200,756098750,20100,20100,20150,20100,153
20250218,094100,753023350,20150,20150,20150,20100,163
20250218,094000,749744700,20150,20150,20200,20100,202
20250218,093900,745674600,20200,20200,20250,20150,1312
20250218,093800,719133950,20200,20250,20250,20100,2889
20250218,093700,660875800,20250,20100,20350,20100,4104
20250218,093600,577750900,20100,19930,20200,19930,5662
20250218,093500,464066630,19920,19870,19930,19860,1746
20250218,093400,429320250,19870,19800,19880,19760,2029
20250218,093300,389097560,19800,19810,19810,19800,340
20250218,093200,382364350,19800,19790,19810,19790,331
20250218,093100,375808440,19790,19820,19830,19790,500
20250218,093000,365904580,19820,19780,19820,19780,411
20250218,092900,357767160,19790,19750,19790,19750,485
20250218,092800,348178330,19750,19750,19750,19740,309
20250218,092700,342075600,19750,19750,19760,19750,151
20250218,092600,339093120,19750,19720,19780,19720,335
20250218,092500,332474530,19720,19680,19720,19680,739
20250218,092400,317914540,19680,19670,19680,19670,312
20250218,092300,311774900,19680,19700,19740,19680,1412
20250218,092200,283945790,19700,19720,19720,19690,104
20250218,092100,281896990,19700,19680,19700,19670,65
20250218,092000,280617510,19680,19690,19700,19670,107
20250218,091900,278512710,19690,19650,19690,19650,219
20250218,091800,274207100,19650,19620,19650,19620,276
20250218,091700,268787150,19620,19610,19620,19600,202
20250218,091600,264826250,19610,19630,19630,19610,201
20250218,091500,260882050,19630,19600,19650,19590,197
20250218,091400,257018340,19600,19570,19600,19560,1234
20250218,091300,232872750,19570,19610,19610,19570,305
20250218,091200,226900490,19610,19630,19630,19610,506
20250218,091100,216972420,19640,19600,19660,19600,542
20250218,091000,206334550,19590,19570,19590,19560,322
20250218,090900,200034370,19570,19570,19580,19570,104
20250218,090800,197998760,19570,19630,19640,19570,1510
20250218,090700,168420520,19610,19660,19660,19590,1141
20250218,090600,146039850,19650,19590,19690,19580,1197
20250218,090500,122560610,19590,19640,19640,19590,880
20250218,090400,105299050,19650,19610,19650,19590,518
20250218,090300,95140800,19610,19670,19670,19600,384
20250218,090200,87598720,19610,19580,19670,19580,988
20250218,090100,68180500,19620,19580,19620,19540,710
20250218,090000,54295650,19590,19740,19740,19550,2760