KissMeData/106190/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,201500,755945700,14200,14200,14200,14200,738
20250218,201400,755945700,14200,14200,14200,14200,0
20250218,201300,755945700,14200,14200,14200,14200,0
20250218,201200,755945700,14200,14200,14200,14200,0
20250218,201100,755945700,14200,14200,14200,14200,0
20250218,201000,755945700,14200,14200,14200,14200,0
20250218,200900,755945700,14200,14200,14200,14200,0
20250218,200800,755945700,14200,14200,14200,14200,0
20250218,200700,755945700,14200,14200,14200,14200,0
20250218,200600,755945700,14200,14200,14200,14200,0
20250218,200500,755945700,14200,14200,14200,14200,0
20250218,200400,755945700,14200,14200,14200,14200,0
20250218,200300,755945700,14200,14200,14200,14200,0
20250218,200200,755945700,14200,14200,14200,14200,0
20250218,200100,755945700,14200,14200,14200,14200,0
20250218,200000,755945700,14200,14200,14200,14200,0
20250218,195900,755945700,14200,14200,14200,14200,0
20250218,195800,755945700,14200,14200,14200,14200,0
20250218,195700,755945700,14200,14200,14200,14200,0
20250218,195600,755945700,14200,14200,14200,14200,0
20250218,195500,755945700,14200,14200,14200,14200,0
20250218,195400,755945700,14200,14200,14200,14200,0
20250218,195300,755945700,14200,14200,14200,14200,0
20250218,195200,755945700,14200,14200,14200,14200,0
20250218,195100,755945700,14200,14200,14200,14200,0
20250218,195000,755945700,14200,14200,14200,14200,0
20250218,194900,755945700,14200,14200,14200,14200,0
20250218,194800,755945700,14200,14200,14200,14200,0
20250218,194700,755945700,14200,14200,14200,14200,0
20250218,194600,755945700,14200,14200,14200,14200,0
20250218,194500,755945700,14200,14200,14200,14200,738
20250218,194400,755945700,14200,14200,14200,14200,0
20250218,194300,755945700,14200,14200,14200,14200,0
20250218,194200,755945700,14200,14200,14200,14200,0
20250218,194100,755945700,14200,14200,14200,14200,0
20250218,194000,755945700,14200,14200,14200,14200,0
20250218,193900,755945700,14200,14200,14200,14200,0
20250218,193800,755945700,14200,14200,14200,14200,0
20250218,193700,755945700,14200,14200,14200,14200,0
20250218,193600,755945700,14200,14200,14200,14200,0
20250218,193500,755945700,14200,14200,14200,14200,0
20250218,193400,755945700,14200,14200,14200,14200,0
20250218,193300,755945700,14200,14200,14200,14200,0
20250218,193200,755945700,14200,14200,14200,14200,0
20250218,193100,755945700,14200,14200,14200,14200,0
20250218,193000,755945700,14200,14200,14200,14200,0
20250218,192900,755945700,14200,14200,14200,14200,0
20250218,192800,755945700,14200,14200,14200,14200,0
20250218,192700,755945700,14200,14200,14200,14200,0
20250218,192600,755945700,14200,14200,14200,14200,0
20250218,192500,755945700,14200,14200,14200,14200,0
20250218,192400,755945700,14200,14200,14200,14200,0
20250218,192300,755945700,14200,14200,14200,14200,0
20250218,192200,755945700,14200,14200,14200,14200,0
20250218,192100,755945700,14200,14200,14200,14200,0
20250218,192000,755945700,14200,14200,14200,14200,0
20250218,191900,755945700,14200,14200,14200,14200,0
20250218,191800,755945700,14200,14200,14200,14200,0
20250218,191700,755945700,14200,14200,14200,14200,0
20250218,191600,755945700,14200,14200,14200,14200,0
20250218,191500,755945700,14200,14200,14200,14200,738
20250218,191400,755945700,14200,14200,14200,14200,0
20250218,191300,755945700,14200,14200,14200,14200,0
20250218,191200,755945700,14200,14200,14200,14200,0
20250218,191100,755945700,14200,14200,14200,14200,0
20250218,191000,755945700,14200,14200,14200,14200,0
20250218,190900,755945700,14200,14200,14200,14200,0
20250218,190800,755945700,14200,14200,14200,14200,0
20250218,190700,755945700,14200,14200,14200,14200,0
20250218,190600,755945700,14200,14200,14200,14200,0
20250218,190500,755945700,14200,14200,14200,14200,0
20250218,190400,755945700,14200,14200,14200,14200,0
20250218,190300,755945700,14200,14200,14200,14200,0
20250218,190200,755945700,14200,14200,14200,14200,0
20250218,190100,755945700,14200,14200,14200,14200,0
20250218,190000,755945700,14200,14200,14200,14200,0
20250218,185900,755945700,14200,14200,14200,14200,0
20250218,185800,755945700,14200,14200,14200,14200,0
20250218,185700,755945700,14200,14200,14200,14200,0
20250218,185600,755945700,14200,14200,14200,14200,0
20250218,185500,755945700,14200,14200,14200,14200,0
20250218,185400,755945700,14200,14200,14200,14200,0
20250218,185300,755945700,14200,14200,14200,14200,0
20250218,185200,755945700,14200,14200,14200,14200,0
20250218,185100,755945700,14200,14200,14200,14200,0
20250218,185000,755945700,14200,14200,14200,14200,0
20250218,184900,755945700,14200,14200,14200,14200,0
20250218,184800,755945700,14200,14200,14200,14200,0
20250218,184700,755945700,14200,14200,14200,14200,0
20250218,184600,755945700,14200,14200,14200,14200,0
20250218,184500,755945700,14200,14200,14200,14200,738
20250218,184400,755945700,14200,14200,14200,14200,0
20250218,184300,755945700,14200,14200,14200,14200,0
20250218,184200,755945700,14200,14200,14200,14200,0
20250218,184100,755945700,14200,14200,14200,14200,0
20250218,184000,755945700,14200,14200,14200,14200,0
20250218,183900,755945700,14200,14200,14200,14200,0
20250218,183800,755945700,14200,14200,14200,14200,0
20250218,183700,755945700,14200,14200,14200,14200,0
20250218,183600,755945700,14200,14200,14200,14200,0
20250218,183500,755945700,14200,14200,14200,14200,0
20250218,183400,755945700,14200,14200,14200,14200,0
20250218,183300,755945700,14200,14200,14200,14200,0
20250218,183200,755945700,14200,14200,14200,14200,0
20250218,183100,755945700,14200,14200,14200,14200,0
20250218,183000,755945700,14200,14200,14200,14200,0
20250218,182900,755945700,14200,14200,14200,14200,0
20250218,182800,755945700,14200,14200,14200,14200,0
20250218,182700,755945700,14200,14200,14200,14200,0
20250218,182600,755945700,14200,14200,14200,14200,0
20250218,182500,755945700,14200,14200,14200,14200,0
20250218,182400,755945700,14200,14200,14200,14200,0
20250218,182300,755945700,14200,14200,14200,14200,0
20250218,182200,755945700,14200,14200,14200,14200,0
20250218,182100,755945700,14200,14200,14200,14200,0
20250218,182000,755945700,14200,14200,14200,14200,0
20250218,181900,755945700,14200,14200,14200,14200,0
20250218,181800,755945700,14200,14200,14200,14200,0
20250218,181700,755945700,14200,14200,14200,14200,0
20250218,181600,755945700,14200,14200,14200,14200,0
20250218,181500,755945700,14200,14200,14200,14200,738
20250218,181400,755945700,14200,14200,14200,14200,0
20250218,181300,755945700,14200,14200,14200,14200,0
20250218,181200,755945700,14200,14200,14200,14200,0
20250218,181100,755945700,14200,14200,14200,14200,0
20250218,181000,755945700,14200,14200,14200,14200,0
20250218,180900,755945700,14200,14200,14200,14200,0
20250218,180800,755945700,14200,14200,14200,14200,0
20250218,180700,755945700,14200,14200,14200,14200,0
20250218,180600,755945700,14200,14200,14200,14200,0
20250218,180500,755945700,14200,14200,14200,14200,0
20250218,180400,755945700,14200,14200,14200,14200,0
20250218,180300,755945700,14200,14200,14200,14200,0
20250218,180200,755945700,14200,14200,14200,14200,0
20250218,180100,755945700,14200,14200,14200,14200,0
20250218,180000,755945700,14200,14200,14200,14200,0
20250218,175900,755945700,14200,14200,14200,14200,0
20250218,175800,755945700,14200,14200,14200,14200,0
20250218,175700,755945700,14200,14200,14200,14200,0
20250218,175600,755945700,14200,14200,14200,14200,0
20250218,175500,755945700,14200,14200,14200,14200,0
20250218,175400,755945700,14200,14200,14200,14200,0
20250218,175300,755945700,14200,14200,14200,14200,0
20250218,175200,755945700,14200,14200,14200,14200,0
20250218,175100,755945700,14200,14200,14200,14200,0
20250218,175000,755945700,14200,14200,14200,14200,0
20250218,174900,755945700,14200,14200,14200,14200,0
20250218,174800,755945700,14200,14200,14200,14200,0
20250218,174700,755945700,14200,14200,14200,14200,0
20250218,174600,755945700,14200,14200,14200,14200,0
20250218,174500,755945700,14200,14200,14200,14200,738
20250218,174400,755945700,14200,14200,14200,14200,0
20250218,174300,755945700,14200,14200,14200,14200,0
20250218,174200,755945700,14200,14200,14200,14200,0
20250218,174100,755945700,14200,14200,14200,14200,0
20250218,174000,755945700,14200,14200,14200,14200,0
20250218,173900,755945700,14200,14200,14200,14200,0
20250218,173800,755945700,14200,14200,14200,14200,0
20250218,173700,755945700,14200,14200,14200,14200,0
20250218,173600,755945700,14200,14200,14200,14200,0
20250218,173500,755945700,14200,14200,14200,14200,0
20250218,173400,755945700,14200,14200,14200,14200,0
20250218,173300,755945700,14200,14200,14200,14200,0
20250218,173200,755945700,14200,14200,14200,14200,0
20250218,173100,755945700,14200,14200,14200,14200,0
20250218,173000,755945700,14200,14200,14200,14200,0
20250218,172900,755945700,14200,14200,14200,14200,0
20250218,172800,755945700,14200,14200,14200,14200,0
20250218,172700,755945700,14200,14200,14200,14200,0
20250218,172600,755945700,14200,14200,14200,14200,0
20250218,172500,755945700,14200,14200,14200,14200,0
20250218,172400,755945700,14200,14200,14200,14200,0
20250218,172300,755945700,14200,14200,14200,14200,0
20250218,172200,755945700,14200,14200,14200,14200,0
20250218,172100,755945700,14200,14200,14200,14200,0
20250218,172000,755945700,14200,14200,14200,14200,0
20250218,171900,755945700,14200,14200,14200,14200,0
20250218,171800,755945700,14200,14200,14200,14200,0
20250218,171700,755945700,14200,14200,14200,14200,0
20250218,171600,755945700,14200,14200,14200,14200,0
20250218,171500,755945700,14200,14200,14200,14200,738
20250218,171400,755945700,14200,14200,14200,14200,0
20250218,171300,755945700,14200,14200,14200,14200,0
20250218,171200,755945700,14200,14200,14200,14200,0
20250218,171100,755945700,14200,14200,14200,14200,0
20250218,171000,755945700,14200,14200,14200,14200,0
20250218,170900,755945700,14200,14200,14200,14200,0
20250218,170800,755945700,14200,14200,14200,14200,0
20250218,170700,755945700,14200,14200,14200,14200,0
20250218,170600,755945700,14200,14200,14200,14200,0
20250218,170500,755945700,14200,14200,14200,14200,0
20250218,170400,755945700,14200,14200,14200,14200,0
20250218,170300,755945700,14200,14200,14200,14200,0
20250218,170200,755945700,14200,14200,14200,14200,0
20250218,170100,755945700,14200,14200,14200,14200,0
20250218,170000,755945700,14200,14200,14200,14200,0
20250218,165900,755945700,14200,14200,14200,14200,0
20250218,165800,755945700,14200,14200,14200,14200,0
20250218,165700,755945700,14200,14200,14200,14200,0
20250218,165600,755945700,14200,14200,14200,14200,0
20250218,165500,755945700,14200,14200,14200,14200,0
20250218,165400,755945700,14200,14200,14200,14200,0
20250218,165300,755945700,14200,14200,14200,14200,0
20250218,165200,755945700,14200,14200,14200,14200,0
20250218,165100,755945700,14200,14200,14200,14200,0
20250218,165000,755945700,14200,14200,14200,14200,0
20250218,164900,755945700,14200,14200,14200,14200,0
20250218,164800,755945700,14200,14200,14200,14200,0
20250218,164700,755945700,14200,14200,14200,14200,0
20250218,164600,755945700,14200,14200,14200,14200,0
20250218,164500,755945700,14200,14200,14200,14200,738
20250218,164400,755945700,14200,14200,14200,14200,0
20250218,164300,755945700,14200,14200,14200,14200,0
20250218,164200,755945700,14200,14200,14200,14200,0
20250218,164100,755945700,14200,14200,14200,14200,0
20250218,164000,755945700,14200,14200,14200,14200,0
20250218,163900,755945700,14200,14200,14200,14200,0
20250218,163800,755945700,14200,14200,14200,14200,0
20250218,163700,755945700,14200,14200,14200,14200,0
20250218,163600,755945700,14200,14200,14200,14200,0
20250218,163500,755945700,14200,14200,14200,14200,0
20250218,163400,755945700,14200,14200,14200,14200,0
20250218,163300,755945700,14200,14200,14200,14200,0
20250218,163200,755945700,14200,14200,14200,14200,0
20250218,163100,755945700,14200,14200,14200,14200,0
20250218,163000,755945700,14200,14200,14200,14200,0
20250218,162900,755945700,14200,14200,14200,14200,0
20250218,162800,755945700,14200,14200,14200,14200,0
20250218,162700,755945700,14200,14200,14200,14200,0
20250218,162600,755945700,14200,14200,14200,14200,0
20250218,162500,755945700,14200,14200,14200,14200,0
20250218,162400,755945700,14200,14200,14200,14200,0
20250218,162300,755945700,14200,14200,14200,14200,0
20250218,162200,755945700,14200,14200,14200,14200,0
20250218,162100,755945700,14200,14200,14200,14200,0
20250218,162000,755945700,14200,14200,14200,14200,0
20250218,161900,755945700,14200,14200,14200,14200,0
20250218,161800,755945700,14200,14200,14200,14200,0
20250218,161700,755945700,14200,14200,14200,14200,0
20250218,161600,755945700,14200,14200,14200,14200,0
20250218,161500,755945700,14200,14200,14200,14200,738
20250218,161400,755945700,14200,14200,14200,14200,0
20250218,161300,755945700,14200,14200,14200,14200,0
20250218,161200,755945700,14200,14200,14200,14200,0
20250218,161100,755945700,14200,14200,14200,14200,0
20250218,161000,755945700,14200,14200,14200,14200,0
20250218,160900,755945700,14200,14200,14200,14200,0
20250218,160800,755945700,14200,14200,14200,14200,0
20250218,160700,755945700,14200,14200,14200,14200,0
20250218,160600,755945700,14200,14200,14200,14200,0
20250218,160500,755945700,14200,14200,14200,14200,0
20250218,160400,755945700,14200,14200,14200,14200,0
20250218,160300,755945700,14200,14200,14200,14200,0
20250218,160200,755945700,14200,14200,14200,14200,0
20250218,160100,755945700,14200,14200,14200,14200,0
20250218,160000,755945700,14200,14200,14200,14200,0
20250218,155900,755945700,14200,14200,14200,14200,0
20250218,155800,755945700,14200,14200,14200,14200,0
20250218,155700,755945700,14200,14200,14200,14200,0
20250218,155600,755945700,14200,14200,14200,14200,0
20250218,155500,755945700,14200,14200,14200,14200,0
20250218,155400,755945700,14200,14200,14200,14200,0
20250218,155300,755945700,14200,14200,14200,14200,0
20250218,155200,755945700,14200,14200,14200,14200,0
20250218,155100,755945700,14200,14200,14200,14200,0
20250218,155000,755945700,14200,14200,14200,14200,0
20250218,154900,755945700,14200,14200,14200,14200,0
20250218,154800,755945700,14200,14200,14200,14200,0
20250218,154700,755945700,14200,14200,14200,14200,0
20250218,154600,755945700,14200,14200,14200,14200,0
20250218,154500,755945700,14200,14200,14200,14200,738
20250218,154400,755945700,14200,14200,14200,14200,0
20250218,154300,755945700,14200,14200,14200,14200,0
20250218,154200,755945700,14200,14200,14200,14200,0
20250218,154100,755945700,14200,14200,14200,14200,0
20250218,154000,755945700,14200,14200,14200,14200,0
20250218,153900,755945700,14200,14200,14200,14200,0
20250218,153800,755945700,14200,14200,14200,14200,0
20250218,153700,755945700,14200,14200,14200,14200,0
20250218,153600,755945700,14200,14200,14200,14200,0
20250218,153500,755945700,14200,14200,14200,14200,0
20250218,153400,755945700,14200,14200,14200,14200,0
20250218,153300,755945700,14200,14200,14200,14200,0
20250218,153200,755945700,14200,14200,14200,14200,0
20250218,153100,755945700,14200,14200,14200,14200,0
20250218,153000,755945700,14200,14200,14200,14200,738
20250218,152900,745466100,14170,14170,14170,14170,0
20250218,152800,745466100,14170,14170,14170,14170,0
20250218,152700,745466100,14170,14170,14170,14170,0
20250218,152600,745466100,14170,14170,14170,14170,0
20250218,152500,745466100,14170,14170,14170,14170,0
20250218,152400,745466100,14170,14170,14170,14170,0
20250218,152300,745466100,14170,14170,14170,14170,0
20250218,152200,745466100,14170,14170,14170,14170,0
20250218,152100,745466100,14170,14170,14170,14170,0
20250218,152000,745466100,14170,14170,14170,14170,0
20250218,151900,745466100,14170,14170,14270,14160,254
20250218,151800,741844810,14260,14190,14260,14170,87
20250218,151700,740610240,14190,14200,14200,14190,285
20250218,151600,736565090,14190,14190,14190,14190,0
20250218,151500,736565090,14190,14210,14210,14190,327
20250218,151400,731920040,14310,14240,14310,14240,1000
20250218,151300,717626240,14170,14170,14170,14170,0
20250218,151200,717626240,14170,14170,14170,14170,0
20250218,151100,717626240,14170,14180,14180,14170,14
20250218,151000,717427820,14180,14180,14180,14180,1
20250218,150900,717413640,14240,14240,14240,14240,0
20250218,150800,717413640,14240,14240,14240,14240,0
20250218,150700,717413640,14240,14240,14240,14240,0
20250218,150600,717413640,14240,14240,14240,14240,0
20250218,150500,717413640,14240,14240,14240,14240,0
20250218,150400,717413640,14240,14240,14240,14240,0
20250218,150300,717413640,14240,14240,14240,14240,0
20250218,150200,717413640,14240,14250,14250,14180,25
20250218,150100,717058950,14280,14250,14280,14250,6
20250218,150000,716973380,14260,14240,14280,14240,70
20250218,145900,715975210,14230,14230,14230,14230,0
20250218,145800,715975210,14230,14230,14230,14230,0
20250218,145700,715975210,14230,14230,14230,14230,0
20250218,145600,715975210,14230,14230,14230,14230,150
20250218,145500,713840710,14230,14230,14230,14230,0
20250218,145400,713840710,14230,14230,14230,14230,4
20250218,145300,713783790,14250,14250,14250,14250,0
20250218,145200,713783790,14250,14250,14250,14250,0
20250218,145100,713783790,14250,14250,14250,14250,0
20250218,145000,713783790,14250,14250,14250,14250,0
20250218,144900,713783790,14250,14250,14250,14250,1
20250218,144800,713769540,14230,14260,14260,14230,474
20250218,144700,707023990,14320,14320,14320,14320,0
20250218,144600,707023990,14320,14320,14320,14320,0
20250218,144500,707023990,14320,14320,14320,14320,0
20250218,144400,707023990,14320,14320,14320,14320,0
20250218,144300,707023990,14320,14320,14320,14320,0
20250218,144200,707023990,14320,14290,14350,14290,13
20250218,144100,706837600,14340,14290,14340,14290,2
20250218,144000,706808970,14340,14340,14340,14340,1
20250218,143900,706794630,14350,14350,14350,14350,0
20250218,143800,706794630,14350,14350,14350,14350,105
20250218,143700,705287880,14350,14300,14350,14300,114
20250218,143600,703652560,14300,14290,14300,14290,225
20250218,143500,700436570,14290,14290,14290,14290,243
20250218,143400,696964100,14290,14290,14290,14290,0
20250218,143300,696964100,14290,14290,14290,14290,0
20250218,143200,696964100,14290,14290,14290,14290,0
20250218,143100,696964100,14290,14290,14290,14290,1
20250218,143000,696949810,14290,14290,14290,14290,0
20250218,142900,696949810,14290,14290,14290,14290,0
20250218,142800,696949810,14290,14290,14290,14290,50
20250218,142700,696235310,14290,14270,14290,14270,126
20250218,142600,694436700,14250,14250,14250,14200,74
20250218,142500,693382330,14280,14250,14280,14250,400
20250218,142400,687677040,14190,14190,14190,14190,0
20250218,142300,687677040,14190,14190,14190,14190,0
20250218,142200,687677040,14190,14190,14190,14190,0
20250218,142100,687677040,14190,14190,14190,14190,0
20250218,142000,687677040,14190,14190,14190,14190,532
20250218,141900,680127960,14190,14190,14190,14190,0
20250218,141800,680127960,14190,14190,14190,14190,517
20250218,141700,672791730,14190,14190,14190,14190,0
20250218,141600,672791730,14190,14190,14190,14190,20
20250218,141500,672507930,14200,14200,14200,14200,0
20250218,141400,672507930,14200,14200,14270,14200,13
20250218,141300,672322950,14250,14250,14260,14190,17
20250218,141200,672081120,14240,14180,14260,14180,1657
20250218,141100,648497780,14190,14170,14210,14170,3
20250218,141000,648455210,14210,14210,14210,14210,0
20250218,140900,648455210,14210,14170,14210,14170,2
20250218,140800,648426830,14180,14140,14190,14140,8
20250218,140700,648313530,14190,14190,14200,14140,17
20250218,140600,648072700,14140,14180,14210,14140,14
20250218,140500,647873940,14150,14150,14150,14150,83
20250218,140400,646699490,14210,14210,14210,14210,0
20250218,140300,646699490,14210,14180,14210,14180,8
20250218,140200,646585930,14210,14170,14210,14170,6
20250218,140100,646500790,14210,14180,14210,14180,13
20250218,140000,646316390,14200,14200,14200,14200,0
20250218,135900,646316390,14200,14180,14200,14180,4
20250218,135800,646259630,14200,14200,14200,14200,0
20250218,135700,646259630,14200,14180,14210,14180,11
20250218,135600,646103360,14150,14150,14150,14150,0
20250218,135500,646103360,14150,14150,14150,14150,0
20250218,135400,646103360,14150,14150,14150,14150,0
20250218,135300,646103360,14150,14150,14150,14150,0
20250218,135200,646103360,14150,14150,14150,14150,0
20250218,135100,646103360,14150,14150,14150,14150,119
20250218,135000,644419510,14200,14170,14200,14170,56
20250218,134900,643624880,14190,14190,14190,14190,0
20250218,134800,643624880,14190,14190,14190,14190,0
20250218,134700,643624880,14190,14190,14190,14190,0
20250218,134600,643624880,14190,14190,14190,14190,0
20250218,134500,643624880,14190,14190,14190,14190,0
20250218,134400,643624880,14190,14190,14190,14190,0
20250218,134300,643624880,14190,14190,14190,14190,0
20250218,134200,643624880,14190,14190,14190,14190,0
20250218,134100,643624880,14190,14190,14190,14190,0
20250218,134000,643624880,14190,14190,14190,14190,0
20250218,133900,643624880,14190,14190,14190,14190,0
20250218,133800,643624880,14190,14190,14190,14190,0
20250218,133700,643624880,14190,14140,14220,14140,86
20250218,133600,642403340,14180,14140,14200,14140,1211
20250218,133500,625219400,14140,14140,14140,14140,0
20250218,133400,625219400,14140,14140,14140,14140,0
20250218,133300,625219400,14140,14140,14140,14140,0
20250218,133200,625219400,14140,14140,14140,14140,0
20250218,133100,625219400,14140,14140,14140,14140,0
20250218,133000,625219400,14140,14140,14140,14140,0
20250218,132900,625219400,14140,14140,14140,14140,0
20250218,132800,625219400,14140,14140,14140,14140,0
20250218,132700,625219400,14140,14140,14140,14140,0
20250218,132600,625219400,14140,14140,14140,14140,0
20250218,132500,625219400,14140,14140,14140,14140,0
20250218,132400,625219400,14140,14140,14140,14140,0
20250218,132300,625219400,14140,14130,14180,14130,78
20250218,132200,624116450,14140,14140,14140,14140,0
20250218,132100,624116450,14140,14100,14140,14100,144
20250218,132000,622082290,14100,14100,14100,14100,50
20250218,131900,621377290,14090,14090,14090,14090,50
20250218,131800,620672790,14140,14130,14160,14130,103
20250218,131700,619216460,14130,14130,14130,14130,300
20250218,131600,614977460,14100,14100,14100,14100,0
20250218,131500,614977460,14100,14100,14100,14100,0
20250218,131400,614977460,14100,14100,14100,14100,0
20250218,131300,614977460,14100,14100,14100,14100,500
20250218,131200,607927460,14060,14060,14060,14060,0
20250218,131100,607927460,14060,14060,14060,14060,0
20250218,131000,607927460,14060,14070,14070,14060,270
20250218,130900,604131060,14140,14140,14140,14140,0
20250218,130800,604131060,14140,14140,14140,14140,0
20250218,130700,604131060,14140,14140,14140,14140,0
20250218,130600,604131060,14140,14140,14140,14140,0
20250218,130500,604131060,14140,14140,14140,14140,0
20250218,130400,604131060,14140,14140,14140,14140,0
20250218,130300,604131060,14140,14130,14140,14130,11
20250218,130200,603975530,14140,14140,14140,14140,0
20250218,130100,603975530,14140,14110,14140,14110,551
20250218,130000,596195070,14140,14140,14140,14140,0
20250218,125900,596195070,14140,14110,14140,14110,1122
20250218,125800,580360420,14120,14110,14120,14110,381
20250218,125700,574984500,14080,14110,14110,14060,1666
20250218,125600,551535390,14110,14110,14110,14110,104
20250218,125500,550067950,14060,14090,14110,14060,1371
20250218,125400,530770930,14060,14100,14100,14060,564
20250218,125300,522834650,14060,14060,14060,14060,100
20250218,125200,521428650,14050,14090,14090,14050,1407
20250218,125100,501646100,14090,14090,14090,14090,0
20250218,125000,501646100,14090,14030,14090,14030,171
20250218,124900,499238910,14090,14090,14090,14090,0
20250218,124800,499238910,14090,14090,14090,14090,0
20250218,124700,499238910,14090,14050,14090,14050,214
20250218,124600,496232150,14050,14050,14050,14050,0
20250218,124500,496232150,14050,14050,14050,14050,0
20250218,124400,496232150,14050,14050,14050,14050,0
20250218,124300,496232150,14050,14050,14050,14050,1127
20250218,124200,480397800,14050,14050,14050,14050,0
20250218,124100,480397800,14050,13990,14050,13990,37
20250218,124000,479880050,14000,14000,14000,14000,0
20250218,123900,479880050,14000,14000,14000,14000,26
20250218,123800,479516050,13990,14000,14000,13980,2015
20250218,123700,451334790,14000,14020,14020,14000,1369
20250218,123600,432160370,14050,14050,14050,14050,163
20250218,123500,429870220,14100,14070,14100,14070,2
20250218,123400,429842050,14100,14100,14100,14100,0
20250218,123300,429842050,14100,14090,14100,14080,55
20250218,123200,429067610,14100,14100,14100,14100,0
20250218,123100,429067610,14100,14100,14100,14100,0
20250218,123000,429067610,14100,14100,14100,14100,0
20250218,122900,429067610,14100,14100,14100,14100,0
20250218,122800,429067610,14100,14100,14100,14100,0
20250218,122700,429067610,14100,14100,14100,14100,1
20250218,122600,429053510,14120,14120,14120,14120,0
20250218,122500,429053510,14120,14120,14120,14120,0
20250218,122400,429053510,14120,14120,14120,14120,0
20250218,122300,429053510,14120,14120,14120,14120,0
20250218,122200,429053510,14120,14120,14120,14120,0
20250218,122100,429053510,14120,14120,14120,14120,0
20250218,122000,429053510,14120,14120,14120,14120,0
20250218,121900,429053510,14120,14120,14120,14120,0
20250218,121800,429053510,14120,14120,14120,14120,0
20250218,121700,429053510,14120,14120,14150,14100,53
20250218,121600,428305110,14160,14160,14160,14160,0
20250218,121500,428305110,14160,14160,14160,14160,0
20250218,121400,428305110,14160,14160,14160,14160,0
20250218,121300,428305110,14160,14160,14160,14160,0
20250218,121200,428305110,14160,14160,14160,14160,0
20250218,121100,428305110,14160,14160,14160,14160,0
20250218,121000,428305110,14160,14160,14160,14160,0
20250218,120900,428305110,14160,14160,14160,14160,0
20250218,120800,428305110,14160,14160,14160,14160,0
20250218,120700,428305110,14160,14160,14160,14160,0
20250218,120600,428305110,14160,14160,14160,14160,0
20250218,120500,428305110,14160,14160,14160,14160,0
20250218,120400,428305110,14160,14160,14160,14160,0
20250218,120300,428305110,14160,14160,14160,14160,0
20250218,120200,428305110,14160,14160,14160,14160,0
20250218,120100,428305110,14160,14160,14160,14160,0
20250218,120000,428305110,14160,14160,14160,14160,0
20250218,115900,428305110,14160,14120,14180,14120,11
20250218,115800,428149210,14150,14150,14150,14150,0
20250218,115700,428149210,14150,14150,14150,14150,0
20250218,115600,428149210,14150,14120,14170,14120,4
20250218,115500,428092650,14130,14130,14130,14130,0
20250218,115400,428092650,14130,14130,14130,14130,0
20250218,115300,428092650,14130,14130,14130,14130,0
20250218,115200,428092650,14130,14130,14130,14130,0
20250218,115100,428092650,14130,14130,14130,14130,0
20250218,115000,428092650,14130,14130,14130,14130,0
20250218,114900,428092650,14130,14130,14130,14130,0
20250218,114800,428092650,14130,14120,14130,14120,51
20250218,114700,427372030,14080,14080,14080,14080,0
20250218,114600,427372030,14080,14080,14080,14080,0
20250218,114500,427372030,14080,14080,14080,14080,0
20250218,114400,427372030,14080,14080,14080,14080,0
20250218,114300,427372030,14080,14080,14080,14080,0
20250218,114200,427372030,14080,14080,14080,14080,0
20250218,114100,427372030,14080,14080,14080,14080,0
20250218,114000,427372030,14080,14080,14080,14080,0
20250218,113900,427372030,14080,14080,14080,14080,0
20250218,113800,427372030,14080,14080,14080,14080,0
20250218,113700,427372030,14080,14080,14080,14080,0
20250218,113600,427372030,14080,14080,14080,14080,0
20250218,113500,427372030,14080,14080,14080,14080,0
20250218,113400,427372030,14080,14080,14080,14080,1146
20250218,113300,411236350,14080,14060,14080,14060,576
20250218,113200,403126310,14080,14080,14080,14080,0
20250218,113100,403126310,14080,14050,14080,14050,30
20250218,113000,402704510,14050,14050,14050,14050,1
20250218,112900,402690460,14050,14050,14050,14050,356
20250218,112800,397688660,14050,14050,14050,14050,213
20250218,112700,394696010,14050,14050,14050,14050,8
20250218,112600,394583610,14050,14050,14050,14050,75
20250218,112500,393529860,14080,14080,14080,14080,0
20250218,112400,393529860,14080,14080,14080,14080,0
20250218,112300,393529860,14080,14080,14080,14080,0
20250218,112200,393529860,14080,14080,14080,14080,0
20250218,112100,393529860,14080,14080,14080,14080,0
20250218,112000,393529860,14080,14050,14080,14050,81
20250218,111900,392390990,14060,14050,14060,14050,20
20250218,111800,392109980,14050,14050,14050,14050,4
20250218,111700,392053780,14050,14080,14080,14050,1252
20250218,111600,374460470,14080,14080,14080,14080,176
20250218,111500,371982390,14080,14080,14080,14080,89
20250218,111400,370729270,14080,14080,14080,14080,17
20250218,111300,370489910,14150,14150,14160,14100,11
20250218,111200,370334490,14100,14100,14160,14100,43
20250218,111100,369726120,14160,14130,14160,14100,15
20250218,111000,369514280,14100,14100,14160,14100,17
20250218,110900,369274200,14120,14080,14150,14080,42
20250218,110800,368682210,14080,14090,14090,14080,1124
20250218,110700,352855790,14090,14100,14100,14090,200
20250218,110600,350037770,14100,14100,14100,14100,0
20250218,110500,350037770,14100,14100,14100,14100,100
20250218,110400,348627770,14100,14100,14100,14100,1
20250218,110300,348613670,14170,14170,14170,14170,0
20250218,110200,348613670,14170,14170,14170,14170,0
20250218,110100,348613670,14170,14170,14170,14170,0
20250218,110000,348613670,14170,14170,14170,14170,0
20250218,105900,348613670,14170,14130,14170,14130,12
20250218,105800,348443670,14170,14170,14170,14170,0
20250218,105700,348443670,14170,14130,14170,14130,16
20250218,105600,348217430,14130,14130,14130,14130,80
20250218,105500,347087030,14130,14130,14130,14130,0
20250218,105400,347087030,14130,14130,14130,14130,0
20250218,105300,347087030,14130,14130,14130,14130,0
20250218,105200,347087030,14130,14130,14130,14130,0
20250218,105100,347087030,14130,14130,14130,14130,0
20250218,105000,347087030,14130,14130,14130,14130,20
20250218,104900,346804430,14100,14100,14100,14100,0
20250218,104800,346804430,14100,14100,14100,14100,0
20250218,104700,346804430,14100,14130,14130,14100,297
20250218,104600,342616280,14130,14130,14130,14130,0
20250218,104500,342616280,14130,14130,14130,14130,0
20250218,104400,342616280,14130,14130,14130,14130,0
20250218,104300,342616280,14130,14130,14130,14130,0
20250218,104200,342616280,14130,14130,14130,14130,0
20250218,104100,342616280,14130,14130,14130,14130,0
20250218,104000,342616280,14130,14130,14130,14130,0
20250218,103900,342616280,14130,14130,14130,14130,0
20250218,103800,342616280,14130,14130,14130,14130,0
20250218,103700,342616280,14130,14130,14130,14130,0
20250218,103600,342616280,14130,14130,14130,14130,0
20250218,103500,342616280,14130,14100,14130,14100,11
20250218,103400,342460940,14080,14080,14080,14080,0
20250218,103300,342460940,14080,14080,14080,14080,195
20250218,103200,339715340,14110,14110,14110,14110,5
20250218,103100,339644790,14120,14120,14120,14120,0
20250218,103000,339644790,14120,14120,14120,14120,0
20250218,102900,339644790,14120,14120,14120,14120,0
20250218,102800,339644790,14120,14120,14120,14120,0
20250218,102700,339644790,14120,14100,14120,14100,153
20250218,102600,337484600,14110,14060,14110,14060,241
20250218,102500,334096090,14100,14100,14100,14100,1
20250218,102400,334081990,14060,14060,14060,14060,0
20250218,102300,334081990,14060,14090,14120,14060,280
20250218,102200,330143660,14050,14060,14090,14040,445
20250218,102100,323881550,14030,14030,14060,14030,21
20250218,102000,323586380,14060,14220,14220,13960,14093
20250218,101900,125688150,14230,14220,14230,14220,2
20250218,101800,125659700,14220,14220,14220,14220,0
20250218,101700,125659700,14220,14210,14220,14210,80
20250218,101600,124522300,14210,14150,14230,14150,176
20250218,101500,122030550,14120,14120,14120,14120,0
20250218,101400,122030550,14120,14120,14120,14120,0
20250218,101300,122030550,14120,14120,14120,14120,0
20250218,101200,122030550,14120,14120,14120,14120,0
20250218,101100,122030550,14120,14240,14240,14120,27
20250218,101000,121649110,14240,14170,14250,14170,8
20250218,100900,121535450,14200,14200,14200,14200,0
20250218,100800,121535450,14200,14200,14200,14200,0
20250218,100700,121535450,14200,14200,14200,14200,0
20250218,100600,121535450,14200,14200,14200,14200,0
20250218,100500,121535450,14200,14200,14200,14200,0
20250218,100400,121535450,14200,14200,14200,14200,1
20250218,100300,121521250,14260,14260,14260,14260,1
20250218,100200,121506990,14270,14270,14270,14270,0
20250218,100100,121506990,14270,14200,14270,14200,78
20250218,100000,120399250,14200,14160,14200,14160,4
20250218,095900,120342490,14200,14160,14200,14160,27
20250218,095800,119960090,14160,14160,14160,14160,0
20250218,095700,119960090,14160,14160,14160,14160,0
20250218,095600,119960090,14160,14100,14160,14100,154
20250218,095500,117788520,14100,14100,14100,14100,11
20250218,095400,117633420,14160,14160,14160,14160,0
20250218,095300,117633420,14160,14160,14160,14160,0
20250218,095200,117633420,14160,14160,14160,14160,0
20250218,095100,117633420,14160,14160,14160,14160,0
20250218,095000,117633420,14160,14160,14160,14160,0
20250218,094900,117633420,14160,14160,14160,14160,10
20250218,094800,117491820,14160,14160,14160,14160,43
20250218,094700,116882940,14160,14160,14160,14160,0
20250218,094600,116882940,14160,14160,14160,14160,0
20250218,094500,116882940,14160,14160,14160,14160,0
20250218,094400,116882940,14160,14160,14160,14160,0
20250218,094300,116882940,14160,14160,14160,14160,0
20250218,094200,116882940,14160,14160,14160,14160,0
20250218,094100,116882940,14160,14160,14200,14160,4
20250218,094000,116826260,14100,14170,14200,14100,1010
20250218,093900,102584220,14180,14150,14180,14150,41
20250218,093800,102003740,14160,14160,14160,14160,0
20250218,093700,102003740,14160,14150,14160,14150,148
20250218,093600,99908630,14150,14070,14150,14030,239
20250218,093500,96536140,14020,14070,14070,13990,144
20250218,093400,94511560,13950,14020,14080,13910,2553
20250218,093300,58840440,14080,14120,14120,14080,906
20250218,093200,46055570,14150,14240,14240,14150,1755
20250218,093100,21138130,14240,14230,14240,14230,60
20250218,093000,20284230,14230,14240,14240,14230,146
20250218,092900,18205700,14240,14240,14240,14240,0
20250218,092800,18205700,14240,14250,14250,14240,171
20250218,092700,15770560,14250,14250,14250,14250,0
20250218,092600,15770560,14250,14250,14250,14250,0
20250218,092500,15770560,14250,14260,14260,14240,561
20250218,092400,7775940,14270,14270,14270,14270,13
20250218,092300,7590430,14290,14290,14290,14290,0
20250218,092200,7590430,14290,14290,14290,14290,72
20250218,092100,6561550,14290,14300,14300,14290,50
20250218,092000,5846980,14350,14350,14350,14350,0
20250218,091900,5846980,14350,14350,14350,14350,1
20250218,091800,5832630,14490,14310,14490,14310,10
20250218,091700,5689110,14260,14260,14260,14260,0
20250218,091600,5689110,14260,14310,14310,14260,21
20250218,091500,5388950,14240,14240,14240,14240,0
20250218,091400,5388950,14240,14240,14240,14240,10
20250218,091300,5246550,14240,14240,14240,14240,49
20250218,091200,4548790,14310,14310,14310,14250,16
20250218,091100,4320430,14310,14310,14320,14310,10
20250218,091000,4177300,14330,14380,14380,14330,187
20250218,090900,1493780,14380,14400,14400,14380,52
20250218,090800,745620,14620,14620,14620,14620,0
20250218,090700,745620,14620,14620,14620,14620,0
20250218,090600,745620,14620,14620,14620,14620,0
20250218,090500,745620,14620,14620,14620,14620,0
20250218,090400,745620,14620,14620,14620,14620,0
20250218,090300,745620,14620,14620,14620,14620,0
20250218,090200,745620,14620,14620,14620,14620,0
20250218,090100,745620,14620,14620,14620,14620,0
20250218,090000,745620,14620,14620,14620,14620,51