KissMeData/122640/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,202300,971498680,14000,14000,14000,14000,1146
20250220,202200,971498680,14000,14000,14000,14000,0
20250220,202100,971498680,14000,14000,14000,14000,0
20250220,202000,971498680,14000,14000,14000,14000,0
20250220,201900,971498680,14000,14000,14000,14000,0
20250220,201800,971498680,14000,14000,14000,14000,0
20250220,201700,971498680,14000,14000,14000,14000,0
20250220,201600,971498680,14000,14000,14000,14000,0
20250220,201500,971498680,14000,14000,14000,14000,0
20250220,201400,971498680,14000,14000,14000,14000,0
20250220,201300,971498680,14000,14000,14000,14000,0
20250220,201200,971498680,14000,14000,14000,14000,0
20250220,201100,971498680,14000,14000,14000,14000,0
20250220,201000,971498680,14000,14000,14000,14000,0
20250220,200900,971498680,14000,14000,14000,14000,0
20250220,200800,971498680,14000,14000,14000,14000,0
20250220,200700,971498680,14000,14000,14000,14000,0
20250220,200600,971498680,14000,14000,14000,14000,0
20250220,200500,971498680,14000,14000,14000,14000,0
20250220,200400,971498680,14000,14000,14000,14000,0
20250220,200300,971498680,14000,14000,14000,14000,0
20250220,200200,971498680,14000,14000,14000,14000,0
20250220,200100,971498680,14000,14000,14000,14000,0
20250220,200000,971498680,14000,14000,14000,14000,0
20250220,195900,971498680,14000,14000,14000,14000,0
20250220,195800,971498680,14000,14000,14000,14000,0
20250220,195700,971498680,14000,14000,14000,14000,0
20250220,195600,971498680,14000,14000,14000,14000,0
20250220,195500,971498680,14000,14000,14000,14000,0
20250220,195400,971498680,14000,14000,14000,14000,0
20250220,195300,971498680,14000,14000,14000,14000,1146
20250220,195200,971498680,14000,14000,14000,14000,0
20250220,195100,971498680,14000,14000,14000,14000,0
20250220,195000,971498680,14000,14000,14000,14000,0
20250220,194900,971498680,14000,14000,14000,14000,0
20250220,194800,971498680,14000,14000,14000,14000,0
20250220,194700,971498680,14000,14000,14000,14000,0
20250220,194600,971498680,14000,14000,14000,14000,0
20250220,194500,971498680,14000,14000,14000,14000,0
20250220,194400,971498680,14000,14000,14000,14000,0
20250220,194300,971498680,14000,14000,14000,14000,0
20250220,194200,971498680,14000,14000,14000,14000,0
20250220,194100,971498680,14000,14000,14000,14000,0
20250220,194000,971498680,14000,14000,14000,14000,0
20250220,193900,971498680,14000,14000,14000,14000,0
20250220,193800,971498680,14000,14000,14000,14000,0
20250220,193700,971498680,14000,14000,14000,14000,0
20250220,193600,971498680,14000,14000,14000,14000,0
20250220,193500,971498680,14000,14000,14000,14000,0
20250220,193400,971498680,14000,14000,14000,14000,0
20250220,193300,971498680,14000,14000,14000,14000,0
20250220,193200,971498680,14000,14000,14000,14000,0
20250220,193100,971498680,14000,14000,14000,14000,0
20250220,193000,971498680,14000,14000,14000,14000,0
20250220,192900,971498680,14000,14000,14000,14000,0
20250220,192800,971498680,14000,14000,14000,14000,0
20250220,192700,971498680,14000,14000,14000,14000,0
20250220,192600,971498680,14000,14000,14000,14000,0
20250220,192500,971498680,14000,14000,14000,14000,0
20250220,192400,971498680,14000,14000,14000,14000,0
20250220,192300,971498680,14000,14000,14000,14000,1146
20250220,192200,971498680,14000,14000,14000,14000,0
20250220,192100,971498680,14000,14000,14000,14000,0
20250220,192000,971498680,14000,14000,14000,14000,0
20250220,191900,971498680,14000,14000,14000,14000,0
20250220,191800,971498680,14000,14000,14000,14000,0
20250220,191700,971498680,14000,14000,14000,14000,0
20250220,191600,971498680,14000,14000,14000,14000,0
20250220,191500,971498680,14000,14000,14000,14000,0
20250220,191400,971498680,14000,14000,14000,14000,0
20250220,191300,971498680,14000,14000,14000,14000,0
20250220,191200,971498680,14000,14000,14000,14000,0
20250220,191100,971498680,14000,14000,14000,14000,0
20250220,191000,971498680,14000,14000,14000,14000,0
20250220,190900,971498680,14000,14000,14000,14000,0
20250220,190800,971498680,14000,14000,14000,14000,0
20250220,190700,971498680,14000,14000,14000,14000,0
20250220,190600,971498680,14000,14000,14000,14000,0
20250220,190500,971498680,14000,14000,14000,14000,0
20250220,190400,971498680,14000,14000,14000,14000,0
20250220,190300,971498680,14000,14000,14000,14000,0
20250220,190200,971498680,14000,14000,14000,14000,0
20250220,190100,971498680,14000,14000,14000,14000,0
20250220,190000,971498680,14000,14000,14000,14000,0
20250220,185900,971498680,14000,14000,14000,14000,0
20250220,185800,971498680,14000,14000,14000,14000,0
20250220,185700,971498680,14000,14000,14000,14000,0
20250220,185600,971498680,14000,14000,14000,14000,0
20250220,185500,971498680,14000,14000,14000,14000,0
20250220,185400,971498680,14000,14000,14000,14000,0
20250220,185300,971498680,14000,14000,14000,14000,1146
20250220,185200,971498680,14000,14000,14000,14000,0
20250220,185100,971498680,14000,14000,14000,14000,0
20250220,185000,971498680,14000,14000,14000,14000,0
20250220,184900,971498680,14000,14000,14000,14000,0
20250220,184800,971498680,14000,14000,14000,14000,0
20250220,184700,971498680,14000,14000,14000,14000,0
20250220,184600,971498680,14000,14000,14000,14000,0
20250220,184500,971498680,14000,14000,14000,14000,0
20250220,184400,971498680,14000,14000,14000,14000,0
20250220,184300,971498680,14000,14000,14000,14000,0
20250220,184200,971498680,14000,14000,14000,14000,0
20250220,184100,971498680,14000,14000,14000,14000,0
20250220,184000,971498680,14000,14000,14000,14000,0
20250220,183900,971498680,14000,14000,14000,14000,0
20250220,183800,971498680,14000,14000,14000,14000,0
20250220,183700,971498680,14000,14000,14000,14000,0
20250220,183600,971498680,14000,14000,14000,14000,0
20250220,183500,971498680,14000,14000,14000,14000,0
20250220,183400,971498680,14000,14000,14000,14000,0
20250220,183300,971498680,14000,14000,14000,14000,0
20250220,183200,971498680,14000,14000,14000,14000,0
20250220,183100,971498680,14000,14000,14000,14000,0
20250220,183000,971498680,14000,14000,14000,14000,0
20250220,182900,971498680,14000,14000,14000,14000,0
20250220,182800,971498680,14000,14000,14000,14000,0
20250220,182700,971498680,14000,14000,14000,14000,0
20250220,182600,971498680,14000,14000,14000,14000,0
20250220,182500,971498680,14000,14000,14000,14000,0
20250220,182400,971498680,14000,14000,14000,14000,0
20250220,182300,971498680,14000,14000,14000,14000,1146
20250220,182200,971498680,14000,14000,14000,14000,0
20250220,182100,971498680,14000,14000,14000,14000,0
20250220,182000,971498680,14000,14000,14000,14000,0
20250220,181900,971498680,14000,14000,14000,14000,0
20250220,181800,971498680,14000,14000,14000,14000,0
20250220,181700,971498680,14000,14000,14000,14000,0
20250220,181600,971498680,14000,14000,14000,14000,0
20250220,181500,971498680,14000,14000,14000,14000,0
20250220,181400,971498680,14000,14000,14000,14000,0
20250220,181300,971498680,14000,14000,14000,14000,0
20250220,181200,971498680,14000,14000,14000,14000,0
20250220,181100,971498680,14000,14000,14000,14000,0
20250220,181000,971498680,14000,14000,14000,14000,0
20250220,180900,971498680,14000,14000,14000,14000,0
20250220,180800,971498680,14000,14000,14000,14000,0
20250220,180700,971498680,14000,14000,14000,14000,0
20250220,180600,971498680,14000,14000,14000,14000,0
20250220,180500,971498680,14000,14000,14000,14000,0
20250220,180400,971498680,14000,14000,14000,14000,0
20250220,180300,971498680,14000,14000,14000,14000,0
20250220,180200,971498680,14000,14000,14000,14000,0
20250220,180100,971498680,14000,14000,14000,14000,0
20250220,180000,971498680,14000,14000,14000,14000,0
20250220,175900,971498680,14000,14000,14000,14000,0
20250220,175800,971498680,14000,14000,14000,14000,0
20250220,175700,971498680,14000,14000,14000,14000,0
20250220,175600,971498680,14000,14000,14000,14000,0
20250220,175500,971498680,14000,14000,14000,14000,0
20250220,175400,971498680,14000,14000,14000,14000,0
20250220,175300,971498680,14000,14000,14000,14000,1146
20250220,175200,971498680,14000,14000,14000,14000,0
20250220,175100,971498680,14000,14000,14000,14000,0
20250220,175000,971498680,14000,14000,14000,14000,0
20250220,174900,971498680,14000,14000,14000,14000,0
20250220,174800,971498680,14000,14000,14000,14000,0
20250220,174700,971498680,14000,14000,14000,14000,0
20250220,174600,971498680,14000,14000,14000,14000,0
20250220,174500,971498680,14000,14000,14000,14000,0
20250220,174400,971498680,14000,14000,14000,14000,0
20250220,174300,971498680,14000,14000,14000,14000,0
20250220,174200,971498680,14000,14000,14000,14000,0
20250220,174100,971498680,14000,14000,14000,14000,0
20250220,174000,971498680,14000,14000,14000,14000,0
20250220,173900,971498680,14000,14000,14000,14000,0
20250220,173800,971498680,14000,14000,14000,14000,0
20250220,173700,971498680,14000,14000,14000,14000,0
20250220,173600,971498680,14000,14000,14000,14000,0
20250220,173500,971498680,14000,14000,14000,14000,0
20250220,173400,971498680,14000,14000,14000,14000,0
20250220,173300,971498680,14000,14000,14000,14000,0
20250220,173200,971498680,14000,14000,14000,14000,0
20250220,173100,971498680,14000,14000,14000,14000,0
20250220,173000,971498680,14000,14000,14000,14000,0
20250220,172900,971498680,14000,14000,14000,14000,0
20250220,172800,971498680,14000,14000,14000,14000,0
20250220,172700,971498680,14000,14000,14000,14000,0
20250220,172600,971498680,14000,14000,14000,14000,0
20250220,172500,971498680,14000,14000,14000,14000,0
20250220,172400,971498680,14000,14000,14000,14000,0
20250220,172300,971498680,14000,14000,14000,14000,1146
20250220,172200,971498680,14000,14000,14000,14000,0
20250220,172100,971498680,14000,14000,14000,14000,0
20250220,172000,971498680,14000,14000,14000,14000,0
20250220,171900,971498680,14000,14000,14000,14000,0
20250220,171800,971498680,14000,14000,14000,14000,0
20250220,171700,971498680,14000,14000,14000,14000,0
20250220,171600,971498680,14000,14000,14000,14000,0
20250220,171500,971498680,14000,14000,14000,14000,0
20250220,171400,971498680,14000,14000,14000,14000,0
20250220,171300,971498680,14000,14000,14000,14000,0
20250220,171200,971498680,14000,14000,14000,14000,0
20250220,171100,971498680,14000,14000,14000,14000,0
20250220,171000,971498680,14000,14000,14000,14000,0
20250220,170900,971498680,14000,14000,14000,14000,0
20250220,170800,971498680,14000,14000,14000,14000,0
20250220,170700,971498680,14000,14000,14000,14000,0
20250220,170600,971498680,14000,14000,14000,14000,0
20250220,170500,971498680,14000,14000,14000,14000,0
20250220,170400,971498680,14000,14000,14000,14000,0
20250220,170300,971498680,14000,14000,14000,14000,0
20250220,170200,971498680,14000,14000,14000,14000,0
20250220,170100,971498680,14000,14000,14000,14000,0
20250220,170000,971498680,14000,14000,14000,14000,0
20250220,165900,971498680,14000,14000,14000,14000,0
20250220,165800,971498680,14000,14000,14000,14000,0
20250220,165700,971498680,14000,14000,14000,14000,0
20250220,165600,971498680,14000,14000,14000,14000,0
20250220,165500,971498680,14000,14000,14000,14000,0
20250220,165400,971498680,14000,14000,14000,14000,0
20250220,165300,971498680,14000,14000,14000,14000,1146
20250220,165200,971498680,14000,14000,14000,14000,0
20250220,165100,971498680,14000,14000,14000,14000,0
20250220,165000,971498680,14000,14000,14000,14000,0
20250220,164900,971498680,14000,14000,14000,14000,0
20250220,164800,971498680,14000,14000,14000,14000,0
20250220,164700,971498680,14000,14000,14000,14000,0
20250220,164600,971498680,14000,14000,14000,14000,0
20250220,164500,971498680,14000,14000,14000,14000,0
20250220,164400,971498680,14000,14000,14000,14000,0
20250220,164300,971498680,14000,14000,14000,14000,0
20250220,164200,971498680,14000,14000,14000,14000,0
20250220,164100,971498680,14000,14000,14000,14000,0
20250220,164000,971498680,14000,14000,14000,14000,0
20250220,163900,971498680,14000,14000,14000,14000,0
20250220,163800,971498680,14000,14000,14000,14000,0
20250220,163700,971498680,14000,14000,14000,14000,0
20250220,163600,971498680,14000,14000,14000,14000,0
20250220,163500,971498680,14000,14000,14000,14000,0
20250220,163400,971498680,14000,14000,14000,14000,0
20250220,163300,971498680,14000,14000,14000,14000,0
20250220,163200,971498680,14000,14000,14000,14000,0
20250220,163100,971498680,14000,14000,14000,14000,0
20250220,163000,971498680,14000,14000,14000,14000,0
20250220,162900,971498680,14000,14000,14000,14000,0
20250220,162800,971498680,14000,14000,14000,14000,0
20250220,162700,971498680,14000,14000,14000,14000,0
20250220,162600,971498680,14000,14000,14000,14000,0
20250220,162500,971498680,14000,14000,14000,14000,0
20250220,162400,971498680,14000,14000,14000,14000,0
20250220,162300,971498680,14000,14000,14000,14000,1146
20250220,162200,971498680,14000,14000,14000,14000,0
20250220,162100,971498680,14000,14000,14000,14000,0
20250220,162000,971498680,14000,14000,14000,14000,0
20250220,161900,971498680,14000,14000,14000,14000,0
20250220,161800,971498680,14000,14000,14000,14000,0
20250220,161700,971498680,14000,14000,14000,14000,0
20250220,161600,971498680,14000,14000,14000,14000,0
20250220,161500,971498680,14000,14000,14000,14000,0
20250220,161400,971498680,14000,14000,14000,14000,0
20250220,161300,971498680,14000,14000,14000,14000,0
20250220,161200,971498680,14000,14000,14000,14000,0
20250220,161100,971498680,14000,14000,14000,14000,0
20250220,161000,971498680,14000,14000,14000,14000,0
20250220,160900,971498680,14000,14000,14000,14000,0
20250220,160800,971498680,14000,14000,14000,14000,0
20250220,160700,971498680,14000,14000,14000,14000,0
20250220,160600,971498680,14000,14000,14000,14000,0
20250220,160500,971498680,14000,14000,14000,14000,0
20250220,160400,971498680,14000,14000,14000,14000,0
20250220,160300,971498680,14000,14000,14000,14000,0
20250220,160200,971498680,14000,14000,14000,14000,0
20250220,160100,971498680,14000,14000,14000,14000,0
20250220,160000,971498680,14000,14000,14000,14000,0
20250220,155900,971498680,14000,14000,14000,14000,0
20250220,155800,971498680,14000,14000,14000,14000,0
20250220,155700,971498680,14000,14000,14000,14000,0
20250220,155600,971498680,14000,14000,14000,14000,0
20250220,155500,971498680,14000,14000,14000,14000,0
20250220,155400,971498680,14000,14000,14000,14000,0
20250220,155300,971498680,14000,14000,14000,14000,1146
20250220,155200,971498680,14000,14000,14000,14000,0
20250220,155100,971498680,14000,14000,14000,14000,0
20250220,155000,971498680,14000,14000,14000,14000,0
20250220,154900,971498680,14000,14000,14000,14000,0
20250220,154800,971498680,14000,14000,14000,14000,0
20250220,154700,971498680,14000,14000,14000,14000,0
20250220,154600,971498680,14000,14000,14000,14000,0
20250220,154500,971498680,14000,14000,14000,14000,0
20250220,154400,971498680,14000,14000,14000,14000,0
20250220,154300,971498680,14000,14000,14000,14000,0
20250220,154200,971498680,14000,14000,14000,14000,0
20250220,154100,971498680,14000,14000,14000,14000,0
20250220,154000,971498680,14000,14000,14000,14000,0
20250220,153900,971498680,14000,14000,14000,14000,0
20250220,153800,971498680,14000,14000,14000,14000,0
20250220,153700,971498680,14000,14000,14000,14000,0
20250220,153600,971498680,14000,14000,14000,14000,0
20250220,153500,971498680,14000,14000,14000,14000,0
20250220,153400,971498680,14000,14000,14000,14000,0
20250220,153300,971498680,14000,14000,14000,14000,0
20250220,153200,971498680,14000,14000,14000,14000,0
20250220,153100,971498680,14000,14000,14000,14000,0
20250220,153000,971498680,14000,14000,14000,14000,1146
20250220,152900,955454680,14120,14120,14120,14120,0
20250220,152800,955454680,14120,14120,14120,14120,0
20250220,152700,955454680,14120,14120,14120,14120,0
20250220,152600,955454680,14120,14120,14120,14120,0
20250220,152500,955454680,14120,14120,14120,14120,0
20250220,152400,955454680,14120,14120,14120,14120,0
20250220,152300,955454680,14120,14120,14120,14120,0
20250220,152200,955454680,14120,14120,14120,14120,0
20250220,152100,955454680,14120,14120,14120,14120,0
20250220,152000,955454680,14120,14120,14120,14120,0
20250220,151900,955454680,14120,14030,14120,14010,235
20250220,151800,952142440,14110,14020,14110,14010,119
20250220,151700,950474000,14110,14110,14110,14110,0
20250220,151600,950474000,14110,14080,14110,14020,219
20250220,151500,947394880,14030,14060,14080,14030,44
20250220,151400,946776400,14060,14060,14060,14060,81
20250220,151300,945637540,14110,14110,14110,14110,0
20250220,151200,945637540,14110,14110,14110,14110,0
20250220,151100,945637540,14110,14060,14110,14050,61
20250220,151000,944780080,14060,14070,14090,14060,4
20250220,150900,944723800,14120,14120,14120,14120,15
20250220,150800,944512000,14130,14130,14130,14130,1
20250220,150700,944497870,14090,14090,14090,14090,7
20250220,150600,944399240,14140,14090,14140,14090,99
20250220,150500,943002760,14030,14030,14030,14030,198
20250220,150400,940224820,14100,14100,14100,14100,2
20250220,150300,940196620,14140,14140,14140,14140,0
20250220,150200,940196620,14140,14140,14140,14130,46
20250220,150100,939546200,14040,14130,14140,14040,227
20250220,150000,936356680,14130,14130,14130,14130,2
20250220,145900,936328420,14130,14130,14130,14130,0
20250220,145800,936328420,14130,14120,14130,14120,4
20250220,145700,936271930,14130,14110,14130,14110,13
20250220,145600,936088400,14120,14120,14120,14120,0
20250220,145500,936088400,14120,14120,14120,14120,0
20250220,145400,936088400,14120,14050,14120,14030,44
20250220,145300,935470170,14130,14130,14130,14130,0
20250220,145200,935470170,14130,14130,14130,14130,0
20250220,145100,935470170,14130,14130,14130,14130,0
20250220,145000,935470170,14130,14130,14130,14130,1
20250220,144900,935456040,14130,14130,14130,14130,0
20250220,144800,935456040,14130,14130,14130,14130,0
20250220,144700,935456040,14130,14130,14130,14130,0
20250220,144600,935456040,14130,14120,14130,14120,579
20250220,144500,927275220,14130,14130,14130,14130,0
20250220,144400,927275220,14130,14130,14130,14130,0
20250220,144300,927275220,14130,14070,14130,14070,1002
20250220,144200,913167600,14070,14070,14070,14070,0
20250220,144100,913167600,14070,14060,14070,14060,73
20250220,144000,912141210,14070,14060,14070,14060,29
20250220,143900,911733460,14060,14060,14060,14060,0
20250220,143800,911733460,14060,14030,14060,14030,453
20250220,143700,905377840,14030,14030,14030,14030,0
20250220,143600,905377840,14030,14030,14030,14030,1
20250220,143500,905363810,14010,14010,14010,14010,0
20250220,143400,905363810,14010,14010,14010,14010,5
20250220,143300,905293760,14010,14010,14010,14010,11
20250220,143200,905139650,13990,13990,13990,13990,0
20250220,143100,905139650,13990,13980,13990,13980,844
20250220,143000,893337240,13980,13980,13980,13980,18
20250220,142900,893085600,13970,13970,13970,13970,273
20250220,142800,889271790,13930,13930,13930,13930,0
20250220,142700,889271790,13930,13930,13930,13930,0
20250220,142600,889271790,13930,13930,13930,13930,3
20250220,142500,889230000,13930,13930,13930,13930,0
20250220,142400,889230000,13930,13930,13930,13930,0
20250220,142300,889230000,13930,13930,13930,13930,0
20250220,142200,889230000,13930,13970,13970,13930,5775
20250220,142100,808674000,13970,14000,14000,13970,1089
20250220,142000,793449820,14000,14110,14110,14000,40
20250220,141900,792888620,14120,14120,14120,14120,10
20250220,141800,792747420,14130,14130,14130,14130,5
20250220,141700,792676770,14140,14050,14140,14050,325
20250220,141600,788098350,14000,14000,14000,14000,91
20250220,141500,786824350,14000,14000,14000,14000,33
20250220,141400,786362350,14040,14040,14040,14040,30
20250220,141300,785941150,14010,14010,14010,14010,10
20250220,141200,785801050,14020,14020,14020,14020,0
20250220,141100,785801050,14020,14020,14020,14020,20
20250220,141000,785520650,14020,14020,14020,14020,10
20250220,140900,785380450,14050,14050,14050,14050,0
20250220,140800,785380450,14050,14050,14050,14050,0
20250220,140700,785380450,14050,14050,14050,14050,5
20250220,140600,785310200,14050,14050,14050,14050,0
20250220,140500,785310200,14050,14050,14050,14050,19
20250220,140400,785043250,14050,14050,14050,14050,0
20250220,140300,785043250,14050,14050,14050,14050,0
20250220,140200,785043250,14050,14040,14050,14040,3
20250220,140100,785001120,13990,13990,13990,13990,0
20250220,140000,785001120,13990,14010,14010,13990,161
20250220,135900,782747690,13990,13990,13990,13990,0
20250220,135800,782747690,13990,13990,13990,13990,0
20250220,135700,782747690,13990,13990,13990,13990,10
20250220,135600,782607790,14060,14050,14060,14050,3
20250220,135500,782565630,14000,14000,14000,14000,100
20250220,135400,781165630,14000,14000,14000,14000,0
20250220,135300,781165630,14000,14000,14000,14000,200
20250220,135200,778365630,14000,14000,14000,14000,7
20250220,135100,778267630,14000,14000,14000,14000,74
20250220,135000,777231630,14000,14010,14010,14000,400
20250220,134900,771631610,14010,14010,14010,14010,0
20250220,134800,771631610,14010,14010,14010,14010,0
20250220,134700,771631610,14010,14010,14010,14010,0
20250220,134600,771631610,14010,14010,14010,14010,0
20250220,134500,771631610,14010,14010,14010,14010,2
20250220,134400,771603590,14060,14060,14060,14060,0
20250220,134300,771603590,14060,14060,14060,14060,741
20250220,134200,761185130,14060,14060,14060,14060,0
20250220,134100,761185130,14060,14060,14060,14060,0
20250220,134000,761185130,14060,14060,14060,14060,0
20250220,133900,761185130,14060,14060,14060,14060,0
20250220,133800,761185130,14060,14060,14060,14060,1
20250220,133700,761171070,14000,14000,14000,14000,0
20250220,133600,761171070,14000,14000,14000,14000,0
20250220,133500,761171070,14000,14040,14040,14000,334
20250220,133400,756493550,14040,14040,14040,14040,3
20250220,133300,756451430,14040,14040,14040,14040,2
20250220,133200,756423350,14120,14120,14120,14120,0
20250220,133100,756423350,14120,14120,14120,14120,0
20250220,133000,756423350,14120,14120,14120,14120,0
20250220,132900,756423350,14120,14120,14120,14120,0
20250220,132800,756423350,14120,14120,14120,14120,0
20250220,132700,756423350,14120,14120,14120,14120,0
20250220,132600,756423350,14120,14120,14120,14120,0
20250220,132500,756423350,14120,14120,14120,14120,0
20250220,132400,756423350,14120,14120,14120,14120,336
20250220,132300,751679030,14120,14030,14120,14030,131
20250220,132200,749832430,14020,14030,14030,14020,33
20250220,132100,749369600,14040,14040,14040,14040,0
20250220,132000,749369600,14040,14040,14040,14040,0
20250220,131900,749369600,14040,14040,14040,14040,0
20250220,131800,749369600,14040,14040,14040,14040,3
20250220,131700,749327480,14040,14040,14040,14040,0
20250220,131600,749327480,14040,14040,14040,14040,0
20250220,131500,749327480,14040,14040,14040,14040,0
20250220,131400,749327480,14040,14030,14040,14030,101
20250220,131300,747909690,14030,14030,14030,14030,0
20250220,131200,747909690,14030,14030,14030,14030,0
20250220,131100,747909690,14030,14030,14030,14030,1
20250220,131000,747895660,14010,14010,14010,14010,108
20250220,130900,746382580,14010,14010,14010,14010,0
20250220,130800,746382580,14010,14000,14010,14000,51
20250220,130700,745668570,14000,14010,14010,14000,65
20250220,130600,744757930,14000,14010,14010,14000,96
20250220,130500,743413920,14000,14000,14000,14000,200
20250220,130400,740613920,14040,14040,14040,14040,0
20250220,130300,740613920,14040,14040,14040,14040,1
20250220,130200,740599880,13970,14000,14000,13970,100
20250220,130100,739202620,14070,14070,14070,14070,0
20250220,130000,739202620,14070,14070,14070,14070,0
20250220,125900,739202620,14070,14070,14070,14070,0
20250220,125800,739202620,14070,14070,14070,14070,0
20250220,125700,739202620,14070,14010,14070,14010,2
20250220,125600,739174540,14080,14080,14080,14080,1
20250220,125500,739160460,14040,14040,14040,14040,96
20250220,125400,737812620,14040,14040,14040,14040,0
20250220,125300,737812620,14040,14040,14040,14040,7
20250220,125200,737714340,14040,14040,14040,14040,0
20250220,125100,737714340,14040,14040,14040,14040,1
20250220,125000,737700300,14000,14000,14000,14000,0
20250220,124900,737700300,14000,14000,14000,13970,1305
20250220,124800,719463200,14000,14000,14000,14000,0
20250220,124700,719463200,14000,14000,14000,14000,0
20250220,124600,719463200,14000,14000,14000,14000,0
20250220,124500,719463200,14000,14000,14000,14000,9
20250220,124400,719337200,14000,14000,14000,14000,1
20250220,124300,719323200,14050,14050,14050,14050,0
20250220,124200,719323200,14050,14030,14050,14030,23
20250220,124100,719000180,14000,14000,14000,14000,32
20250220,124000,718552180,14040,14040,14040,14040,0
20250220,123900,718552180,14040,14040,14040,14040,1
20250220,123800,718538140,14040,14040,14040,14040,1
20250220,123700,718524100,14000,14000,14000,14000,0
20250220,123600,718524100,14000,14000,14000,14000,28
20250220,123500,718132100,14050,14050,14050,14050,0
20250220,123400,718132100,14050,14050,14050,14050,0
20250220,123300,718132100,14050,14050,14050,14050,0
20250220,123200,718132100,14050,14050,14050,14050,0
20250220,123100,718132100,14050,14020,14050,14020,12
20250220,123000,717963800,14110,14110,14110,14110,0
20250220,122900,717963800,14110,14110,14110,14110,0
20250220,122800,717963800,14110,14110,14110,14110,0
20250220,122700,717963800,14110,14110,14110,14110,0
20250220,122600,717963800,14110,14110,14110,14110,0
20250220,122500,717963800,14110,14110,14110,14110,16
20250220,122400,717738040,14130,14030,14130,14000,223
20250220,122300,714612070,14150,14150,14150,14150,12
20250220,122200,714442270,14190,14190,14190,14190,0
20250220,122100,714442270,14190,14190,14190,14190,0
20250220,122000,714442270,14190,14090,14190,14090,322
20250220,121900,709883820,14010,14010,14010,14010,0
20250220,121800,709883820,14010,14190,14190,14010,331
20250220,121700,705212500,14200,14100,14200,14100,176
20250220,121600,702723120,14100,14100,14100,14100,3
20250220,121500,702680820,14100,14020,14100,13980,291
20250220,121400,698593130,14110,14110,14110,14110,0
20250220,121300,698593130,14110,14070,14110,14070,211
20250220,121200,695621310,13990,13990,13990,13990,19
20250220,121100,695355500,14000,14000,14000,14000,10
20250220,121000,695215500,14090,14090,14090,14090,0
20250220,120900,695215500,14090,14090,14090,14090,1
20250220,120800,695201410,14080,14080,14080,14080,1
20250220,120700,695187330,13980,14100,14100,13980,282
20250220,120600,691242790,14110,14110,14110,14110,0
20250220,120500,691242790,14110,14020,14110,14020,284
20250220,120400,687258280,13970,13970,13970,13970,0
20250220,120300,687258280,13970,13990,13990,13970,319
20250220,120200,682798940,14020,14020,14020,14020,0
20250220,120100,682798940,14020,14020,14020,14020,0
20250220,120000,682798940,14020,13980,14020,13970,43
20250220,115900,682198060,13970,13970,13970,13970,11
20250220,115800,682044390,13970,13970,13970,13970,12
20250220,115700,681876750,13990,13970,13990,13970,121
20250220,115600,680184180,13970,13970,13970,13970,12
20250220,115500,680016540,13970,13970,13970,13970,12
20250220,115400,679848900,13980,13980,13980,13980,12
20250220,115300,679681140,13970,13970,13970,13970,11
20250220,115200,679527470,13970,13970,13970,13970,12
20250220,115100,679359830,13970,13970,13970,13970,22
20250220,115000,679052490,14030,13970,14030,13970,19
20250220,114900,678786650,13970,13980,14000,13970,187
20250220,114800,676171590,13980,13970,13980,13970,40
20250220,114700,675612710,13970,13970,13970,13970,12
20250220,114600,675445070,13980,13970,13980,13970,72
20250220,114500,674438630,13970,13970,13970,13970,23
20250220,114400,674117320,13970,13970,13970,13970,77
20250220,114300,673041630,13980,13970,13980,13970,22
20250220,114200,672734190,13970,13970,13970,13970,44
20250220,114100,672119510,13970,13970,13970,13970,168
20250220,114000,669772550,13970,13970,13970,13970,21
20250220,113900,669479180,13970,13970,13970,13970,71
20250220,113800,668487310,13970,13970,13970,13970,52
20250220,113700,667760870,13980,13970,13980,13970,90
20250220,113600,666503550,13970,13980,13980,13970,86
20250220,113500,665302020,13990,13980,13990,13980,35
20250220,113400,664812700,13970,13980,13980,13970,63
20250220,113300,663932520,13970,13980,13980,13970,25
20250220,113200,663583220,13980,13980,13980,13980,78
20250220,113100,662492780,13980,13980,13980,13980,61
20250220,113000,661640000,13980,13980,13980,13980,41
20250220,112900,661066820,13990,13980,13990,13980,33
20250220,112800,660605370,13990,13990,14000,13990,744
20250220,112700,650195690,14000,13990,14000,13990,90
20250220,112600,648936480,13990,13990,13990,13990,219
20250220,112500,645872670,14000,14010,14010,14000,608
20250220,112400,637360560,14000,14000,14000,14000,17
20250220,112300,637122560,14010,14000,14010,14000,79
20250220,112200,636015890,14000,14000,14000,14000,12
20250220,112100,635847890,14000,14000,14000,14000,44
20250220,112000,635231890,14030,14000,14030,14000,53
20250220,111900,634488690,14000,14000,14000,14000,12
20250220,111800,634320690,14010,14010,14010,14010,11
20250220,111700,634166580,14000,14010,14010,14000,212
20250220,111600,631198060,14020,14010,14020,14010,313
20250220,111500,626812920,14010,14030,14050,14010,1181
20250220,111400,610259390,14020,14030,14030,14020,511
20250220,111300,603095100,14030,14030,14030,14030,12
20250220,111200,602926740,14020,14020,14020,14020,12
20250220,111100,602758500,14020,14020,14020,14020,12
20250220,111000,602590260,14030,14060,14060,14030,73
20250220,110900,601564240,14020,14020,14020,14020,11
20250220,110800,601410020,14020,14020,14020,14020,12
20250220,110700,601241780,14050,14010,14050,14010,86
20250220,110600,600033960,14060,14040,14060,14010,197
20250220,110500,597268530,14040,14040,14040,14040,11
20250220,110400,597114090,14050,14050,14050,14050,21
20250220,110300,596819040,14060,14060,14060,14060,57
20250220,110200,596017620,14060,14060,14060,14060,12
20250220,110100,595848900,14060,14060,14060,14060,1341
20250220,110000,576994440,14110,14080,14110,14060,476
20250220,105900,570296550,14080,14070,14080,14070,124
20250220,105800,568550850,14070,14070,14070,14070,165
20250220,105700,566229300,14070,14070,14070,14070,56
20250220,105600,565441380,14070,14080,14080,14070,41
20250220,105500,564864110,14080,14080,14080,14080,17
20250220,105400,564624750,14080,14080,14080,14080,12
20250220,105300,564455790,14080,14080,14080,14080,13
20250220,105200,564272750,14080,14080,14080,14080,11
20250220,105100,564117870,14070,14070,14070,14070,12
20250220,105000,563949030,14070,14070,14070,14070,12
20250220,104900,563780190,14150,14060,14150,14060,312
20250220,104800,559368720,14060,14060,14060,14060,11
20250220,104700,559214060,14060,14060,14060,14060,12
20250220,104600,559045340,14060,14060,14060,14060,12
20250220,104500,558876620,14060,14140,14140,14060,63
20250220,104400,557990760,14140,14060,14140,14060,196
20250220,104300,555220500,14060,14060,14060,14060,12
20250220,104200,555051780,14060,14060,14060,14060,12
20250220,104100,554883060,14060,14120,14120,14060,42
20250220,104000,554290740,14060,14130,14130,14060,32
20250220,103900,553839420,14060,14010,14100,14010,776
20250220,103800,542916820,14010,14040,14060,14010,189
20250220,103700,540264860,14010,14010,14010,14010,12
20250220,103600,540096740,14040,14000,14040,14000,17
20250220,103500,539858540,14000,14000,14000,14000,83
20250220,103400,538696540,14000,14000,14000,14000,198
20250220,103300,535924540,14040,14000,14040,14000,467
20250220,103200,529385380,14060,14050,14060,14000,35
20250220,103100,528894220,14050,14010,14050,14010,361
20250220,103000,523836530,14010,14070,14070,14010,29
20250220,102900,523429700,14040,14010,14040,14010,140
20250220,102800,521465080,14040,14010,14040,14010,20
20250220,102700,521184680,14020,14010,14020,14000,233
20250220,102600,517920600,14020,14010,14020,14010,513
20250220,102500,510733450,14010,14030,14030,14010,13
20250220,102400,510551300,14010,14040,14040,14010,301
20250220,102300,506334260,14020,14010,14020,14010,54
20250220,102200,505577410,14000,14000,14000,14000,61
20250220,102100,504723410,14000,14030,14030,14000,13
20250220,102000,504541380,14030,14040,14040,14000,2133
20250220,101900,474660810,14020,14020,14020,14020,12
20250220,101800,474492570,14020,14020,14020,14020,11
20250220,101700,474338350,14020,14020,14020,14020,12
20250220,101600,474170110,14020,14030,14030,14020,100
20250220,101500,472767230,14030,14070,14070,14030,13
20250220,101400,472584800,14020,14020,14020,14020,12
20250220,101300,472416560,14020,14020,14020,14020,11
20250220,101200,472262340,14080,14080,14080,14020,14
20250220,101100,472065940,14010,14010,14010,14010,29
20250220,101000,471659650,14010,14030,14030,14010,72
20250220,100900,470649850,14110,14140,14140,14030,63
20250220,100800,469761770,14150,14000,14150,14000,277
20250220,100700,465868030,14010,14000,14010,14000,1372
20250220,100600,446659030,14000,14010,14010,14000,676
20250220,100500,437189560,14010,14010,14010,14010,15
20250220,100400,436979410,14040,14070,14070,14010,2179
20250220,100300,406405040,14040,14050,14050,14040,178
20250220,100200,403904760,14040,14040,14050,14040,239
20250220,100100,400548980,14040,14050,14050,14040,180
20250220,100000,398021620,14050,14050,14050,14050,150
20250220,095900,395914120,14050,14060,14060,14050,146
20250220,095800,393862200,14060,14060,14060,14060,228
20250220,095700,390656520,14060,14060,14060,14060,50
20250220,095600,389953520,14110,14060,14110,14050,274
20250220,095500,386102700,14050,14050,14050,14050,43
20250220,095400,385498550,14050,14060,14060,14050,32
20250220,095300,385048940,14060,14070,14070,14060,3
20250220,095200,385006750,14070,14100,14100,14070,9
20250220,095100,384879990,14110,14120,14120,14110,49
20250220,095000,384188590,14110,14110,14110,14110,17
20250220,094900,383948720,14110,14200,14200,14110,913
20250220,094800,371066080,14120,14120,14120,14120,11
20250220,094700,370910760,14120,14110,14130,14110,321
20250220,094600,366377590,14110,14070,14110,14040,213
20250220,094500,363384010,14050,14070,14140,14050,377
20250220,094400,358072950,14040,14070,14070,14040,618
20250220,094300,349390290,14060,14070,14070,14060,417
20250220,094200,343527070,14070,14110,14110,14060,1409
20250220,094100,323664760,14100,14110,14170,14100,1287
20250220,094000,305516400,14110,14160,14190,14110,1358
20250220,093900,286294870,14160,14160,14160,14160,11
20250220,093800,286139110,14160,14160,14160,14160,12
20250220,093700,285969190,14250,14260,14260,14160,14
20250220,093600,285770760,14160,14370,14380,14160,172
20250220,093500,283301600,14370,14110,14380,14110,324
20250220,093400,278699940,14110,14170,14170,14110,20
20250220,093300,278417580,14100,14170,14180,14100,312
20250220,093200,273996630,14100,14160,14180,14100,178
20250220,093100,271475440,14160,14110,14160,14090,405
20250220,093000,265755630,14110,14090,14110,14090,267
20250220,092900,261991500,14060,14080,14080,14060,832
20250220,092800,250285680,14070,14120,14120,14070,22
20250220,092700,249975640,14070,14070,14070,14070,245
20250220,092600,246528490,14080,14100,14100,14080,243
20250220,092500,243104850,14080,14120,14120,14080,1668
20250220,092400,219573390,14200,14150,14200,14120,191
20250220,092300,216874410,14130,14120,14220,14120,80
20250220,092200,215743650,14120,14130,14130,14120,211
20250220,092100,212763330,14120,14120,14120,14120,192
20250220,092000,210052290,14120,14120,14140,14120,98
20250220,091900,208667440,14120,14160,14160,14120,1574
20250220,091800,186422300,14160,14160,14160,14160,122
20250220,091700,184694780,14160,14180,14180,14160,1129
20250220,091600,168708060,14180,14200,14200,14180,220
20250220,091500,165584660,14180,14180,14200,14180,53
20250220,091400,164832920,14160,14230,14230,14160,91
20250220,091300,163544270,14160,14200,14320,14150,331
20250220,091200,158838550,14130,14130,14200,14100,385
20250220,091100,153398810,14100,14290,14290,14100,2568
20250220,091000,117158330,14160,14470,14470,14160,2685
20250220,090900,78655360,14490,14270,14490,14270,290
20250220,090800,74485860,14200,14240,14240,14200,101
20250220,090700,73049660,14240,14240,14240,14240,144
20250220,090600,70999100,14240,14200,14240,14200,119
20250220,090500,69304860,14240,14270,14270,14240,200
20250220,090400,66453860,14330,14330,14330,14330,0
20250220,090300,66453860,14330,14230,14330,14230,398
20250220,090200,60787780,14340,14170,14390,14110,2070
20250220,090100,31281220,14180,14180,14190,14180,1103
20250220,090000,15639680,14190,14260,14260,14190,1099