KissMeData/182360/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,203600,932981960,15150,15150,15150,15150,1716
20250218,203500,932981960,15150,15150,15150,15150,0
20250218,203400,932981960,15150,15150,15150,15150,0
20250218,203300,932981960,15150,15150,15150,15150,0
20250218,203200,932981960,15150,15150,15150,15150,0
20250218,203100,932981960,15150,15150,15150,15150,0
20250218,203000,932981960,15150,15150,15150,15150,0
20250218,202900,932981960,15150,15150,15150,15150,0
20250218,202800,932981960,15150,15150,15150,15150,0
20250218,202700,932981960,15150,15150,15150,15150,0
20250218,202600,932981960,15150,15150,15150,15150,0
20250218,202500,932981960,15150,15150,15150,15150,0
20250218,202400,932981960,15150,15150,15150,15150,0
20250218,202300,932981960,15150,15150,15150,15150,0
20250218,202200,932981960,15150,15150,15150,15150,0
20250218,202100,932981960,15150,15150,15150,15150,0
20250218,202000,932981960,15150,15150,15150,15150,0
20250218,201900,932981960,15150,15150,15150,15150,0
20250218,201800,932981960,15150,15150,15150,15150,0
20250218,201700,932981960,15150,15150,15150,15150,0
20250218,201600,932981960,15150,15150,15150,15150,0
20250218,201500,932981960,15150,15150,15150,15150,0
20250218,201400,932981960,15150,15150,15150,15150,0
20250218,201300,932981960,15150,15150,15150,15150,0
20250218,201200,932981960,15150,15150,15150,15150,0
20250218,201100,932981960,15150,15150,15150,15150,0
20250218,201000,932981960,15150,15150,15150,15150,0
20250218,200900,932981960,15150,15150,15150,15150,0
20250218,200800,932981960,15150,15150,15150,15150,0
20250218,200700,932981960,15150,15150,15150,15150,0
20250218,200600,932981960,15150,15150,15150,15150,1716
20250218,200500,932981960,15150,15150,15150,15150,0
20250218,200400,932981960,15150,15150,15150,15150,0
20250218,200300,932981960,15150,15150,15150,15150,0
20250218,200200,932981960,15150,15150,15150,15150,0
20250218,200100,932981960,15150,15150,15150,15150,0
20250218,200000,932981960,15150,15150,15150,15150,0
20250218,195900,932981960,15150,15150,15150,15150,0
20250218,195800,932981960,15150,15150,15150,15150,0
20250218,195700,932981960,15150,15150,15150,15150,0
20250218,195600,932981960,15150,15150,15150,15150,0
20250218,195500,932981960,15150,15150,15150,15150,0
20250218,195400,932981960,15150,15150,15150,15150,0
20250218,195300,932981960,15150,15150,15150,15150,0
20250218,195200,932981960,15150,15150,15150,15150,0
20250218,195100,932981960,15150,15150,15150,15150,0
20250218,195000,932981960,15150,15150,15150,15150,0
20250218,194900,932981960,15150,15150,15150,15150,0
20250218,194800,932981960,15150,15150,15150,15150,0
20250218,194700,932981960,15150,15150,15150,15150,0
20250218,194600,932981960,15150,15150,15150,15150,0
20250218,194500,932981960,15150,15150,15150,15150,0
20250218,194400,932981960,15150,15150,15150,15150,0
20250218,194300,932981960,15150,15150,15150,15150,0
20250218,194200,932981960,15150,15150,15150,15150,0
20250218,194100,932981960,15150,15150,15150,15150,0
20250218,194000,932981960,15150,15150,15150,15150,0
20250218,193900,932981960,15150,15150,15150,15150,0
20250218,193800,932981960,15150,15150,15150,15150,0
20250218,193700,932981960,15150,15150,15150,15150,0
20250218,193600,932981960,15150,15150,15150,15150,1716
20250218,193500,932981960,15150,15150,15150,15150,0
20250218,193400,932981960,15150,15150,15150,15150,0
20250218,193300,932981960,15150,15150,15150,15150,0
20250218,193200,932981960,15150,15150,15150,15150,0
20250218,193100,932981960,15150,15150,15150,15150,0
20250218,193000,932981960,15150,15150,15150,15150,0
20250218,192900,932981960,15150,15150,15150,15150,0
20250218,192800,932981960,15150,15150,15150,15150,0
20250218,192700,932981960,15150,15150,15150,15150,0
20250218,192600,932981960,15150,15150,15150,15150,0
20250218,192500,932981960,15150,15150,15150,15150,0
20250218,192400,932981960,15150,15150,15150,15150,0
20250218,192300,932981960,15150,15150,15150,15150,0
20250218,192200,932981960,15150,15150,15150,15150,0
20250218,192100,932981960,15150,15150,15150,15150,0
20250218,192000,932981960,15150,15150,15150,15150,0
20250218,191900,932981960,15150,15150,15150,15150,0
20250218,191800,932981960,15150,15150,15150,15150,0
20250218,191700,932981960,15150,15150,15150,15150,0
20250218,191600,932981960,15150,15150,15150,15150,0
20250218,191500,932981960,15150,15150,15150,15150,0
20250218,191400,932981960,15150,15150,15150,15150,0
20250218,191300,932981960,15150,15150,15150,15150,0
20250218,191200,932981960,15150,15150,15150,15150,0
20250218,191100,932981960,15150,15150,15150,15150,0
20250218,191000,932981960,15150,15150,15150,15150,0
20250218,190900,932981960,15150,15150,15150,15150,0
20250218,190800,932981960,15150,15150,15150,15150,0
20250218,190700,932981960,15150,15150,15150,15150,0
20250218,190600,932981960,15150,15150,15150,15150,1716
20250218,190500,932981960,15150,15150,15150,15150,0
20250218,190400,932981960,15150,15150,15150,15150,0
20250218,190300,932981960,15150,15150,15150,15150,0
20250218,190200,932981960,15150,15150,15150,15150,0
20250218,190100,932981960,15150,15150,15150,15150,0
20250218,190000,932981960,15150,15150,15150,15150,0
20250218,185900,932981960,15150,15150,15150,15150,0
20250218,185800,932981960,15150,15150,15150,15150,0
20250218,185700,932981960,15150,15150,15150,15150,0
20250218,185600,932981960,15150,15150,15150,15150,0
20250218,185500,932981960,15150,15150,15150,15150,0
20250218,185400,932981960,15150,15150,15150,15150,0
20250218,185300,932981960,15150,15150,15150,15150,0
20250218,185200,932981960,15150,15150,15150,15150,0
20250218,185100,932981960,15150,15150,15150,15150,0
20250218,185000,932981960,15150,15150,15150,15150,0
20250218,184900,932981960,15150,15150,15150,15150,0
20250218,184800,932981960,15150,15150,15150,15150,0
20250218,184700,932981960,15150,15150,15150,15150,0
20250218,184600,932981960,15150,15150,15150,15150,0
20250218,184500,932981960,15150,15150,15150,15150,0
20250218,184400,932981960,15150,15150,15150,15150,0
20250218,184300,932981960,15150,15150,15150,15150,0
20250218,184200,932981960,15150,15150,15150,15150,0
20250218,184100,932981960,15150,15150,15150,15150,0
20250218,184000,932981960,15150,15150,15150,15150,0
20250218,183900,932981960,15150,15150,15150,15150,0
20250218,183800,932981960,15150,15150,15150,15150,0
20250218,183700,932981960,15150,15150,15150,15150,0
20250218,183600,932981960,15150,15150,15150,15150,1716
20250218,183500,932981960,15150,15150,15150,15150,0
20250218,183400,932981960,15150,15150,15150,15150,0
20250218,183300,932981960,15150,15150,15150,15150,0
20250218,183200,932981960,15150,15150,15150,15150,0
20250218,183100,932981960,15150,15150,15150,15150,0
20250218,183000,932981960,15150,15150,15150,15150,0
20250218,182900,932981960,15150,15150,15150,15150,0
20250218,182800,932981960,15150,15150,15150,15150,0
20250218,182700,932981960,15150,15150,15150,15150,0
20250218,182600,932981960,15150,15150,15150,15150,0
20250218,182500,932981960,15150,15150,15150,15150,0
20250218,182400,932981960,15150,15150,15150,15150,0
20250218,182300,932981960,15150,15150,15150,15150,0
20250218,182200,932981960,15150,15150,15150,15150,0
20250218,182100,932981960,15150,15150,15150,15150,0
20250218,182000,932981960,15150,15150,15150,15150,0
20250218,181900,932981960,15150,15150,15150,15150,0
20250218,181800,932981960,15150,15150,15150,15150,0
20250218,181700,932981960,15150,15150,15150,15150,0
20250218,181600,932981960,15150,15150,15150,15150,0
20250218,181500,932981960,15150,15150,15150,15150,0
20250218,181400,932981960,15150,15150,15150,15150,0
20250218,181300,932981960,15150,15150,15150,15150,0
20250218,181200,932981960,15150,15150,15150,15150,0
20250218,181100,932981960,15150,15150,15150,15150,0
20250218,181000,932981960,15150,15150,15150,15150,0
20250218,180900,932981960,15150,15150,15150,15150,0
20250218,180800,932981960,15150,15150,15150,15150,0
20250218,180700,932981960,15150,15150,15150,15150,0
20250218,180600,932981960,15150,15150,15150,15150,1716
20250218,180500,932981960,15150,15150,15150,15150,0
20250218,180400,932981960,15150,15150,15150,15150,0
20250218,180300,932981960,15150,15150,15150,15150,0
20250218,180200,932981960,15150,15150,15150,15150,0
20250218,180100,932981960,15150,15150,15150,15150,0
20250218,180000,932981960,15150,15150,15150,15150,0
20250218,175900,932981960,15150,15150,15150,15150,0
20250218,175800,932981960,15150,15150,15150,15150,0
20250218,175700,932981960,15150,15150,15150,15150,0
20250218,175600,932981960,15150,15150,15150,15150,0
20250218,175500,932981960,15150,15150,15150,15150,0
20250218,175400,932981960,15150,15150,15150,15150,0
20250218,175300,932981960,15150,15150,15150,15150,0
20250218,175200,932981960,15150,15150,15150,15150,0
20250218,175100,932981960,15150,15150,15150,15150,0
20250218,175000,932981960,15150,15150,15150,15150,0
20250218,174900,932981960,15150,15150,15150,15150,0
20250218,174800,932981960,15150,15150,15150,15150,0
20250218,174700,932981960,15150,15150,15150,15150,0
20250218,174600,932981960,15150,15150,15150,15150,0
20250218,174500,932981960,15150,15150,15150,15150,0
20250218,174400,932981960,15150,15150,15150,15150,0
20250218,174300,932981960,15150,15150,15150,15150,0
20250218,174200,932981960,15150,15150,15150,15150,0
20250218,174100,932981960,15150,15150,15150,15150,0
20250218,174000,932981960,15150,15150,15150,15150,0
20250218,173900,932981960,15150,15150,15150,15150,0
20250218,173800,932981960,15150,15150,15150,15150,0
20250218,173700,932981960,15150,15150,15150,15150,0
20250218,173600,932981960,15150,15150,15150,15150,1716
20250218,173500,932981960,15150,15150,15150,15150,0
20250218,173400,932981960,15150,15150,15150,15150,0
20250218,173300,932981960,15150,15150,15150,15150,0
20250218,173200,932981960,15150,15150,15150,15150,0
20250218,173100,932981960,15150,15150,15150,15150,0
20250218,173000,932981960,15150,15150,15150,15150,0
20250218,172900,932981960,15150,15150,15150,15150,0
20250218,172800,932981960,15150,15150,15150,15150,0
20250218,172700,932981960,15150,15150,15150,15150,0
20250218,172600,932981960,15150,15150,15150,15150,0
20250218,172500,932981960,15150,15150,15150,15150,0
20250218,172400,932981960,15150,15150,15150,15150,0
20250218,172300,932981960,15150,15150,15150,15150,0
20250218,172200,932981960,15150,15150,15150,15150,0
20250218,172100,932981960,15150,15150,15150,15150,0
20250218,172000,932981960,15150,15150,15150,15150,0
20250218,171900,932981960,15150,15150,15150,15150,0
20250218,171800,932981960,15150,15150,15150,15150,0
20250218,171700,932981960,15150,15150,15150,15150,0
20250218,171600,932981960,15150,15150,15150,15150,0
20250218,171500,932981960,15150,15150,15150,15150,0
20250218,171400,932981960,15150,15150,15150,15150,0
20250218,171300,932981960,15150,15150,15150,15150,0
20250218,171200,932981960,15150,15150,15150,15150,0
20250218,171100,932981960,15150,15150,15150,15150,0
20250218,171000,932981960,15150,15150,15150,15150,0
20250218,170900,932981960,15150,15150,15150,15150,0
20250218,170800,932981960,15150,15150,15150,15150,0
20250218,170700,932981960,15150,15150,15150,15150,0
20250218,170600,932981960,15150,15150,15150,15150,1716
20250218,170500,932981960,15150,15150,15150,15150,0
20250218,170400,932981960,15150,15150,15150,15150,0
20250218,170300,932981960,15150,15150,15150,15150,0
20250218,170200,932981960,15150,15150,15150,15150,0
20250218,170100,932981960,15150,15150,15150,15150,0
20250218,170000,932981960,15150,15150,15150,15150,0
20250218,165900,932981960,15150,15150,15150,15150,0
20250218,165800,932981960,15150,15150,15150,15150,0
20250218,165700,932981960,15150,15150,15150,15150,0
20250218,165600,932981960,15150,15150,15150,15150,0
20250218,165500,932981960,15150,15150,15150,15150,0
20250218,165400,932981960,15150,15150,15150,15150,0
20250218,165300,932981960,15150,15150,15150,15150,0
20250218,165200,932981960,15150,15150,15150,15150,0
20250218,165100,932981960,15150,15150,15150,15150,0
20250218,165000,932981960,15150,15150,15150,15150,0
20250218,164900,932981960,15150,15150,15150,15150,0
20250218,164800,932981960,15150,15150,15150,15150,0
20250218,164700,932981960,15150,15150,15150,15150,0
20250218,164600,932981960,15150,15150,15150,15150,0
20250218,164500,932981960,15150,15150,15150,15150,0
20250218,164400,932981960,15150,15150,15150,15150,0
20250218,164300,932981960,15150,15150,15150,15150,0
20250218,164200,932981960,15150,15150,15150,15150,0
20250218,164100,932981960,15150,15150,15150,15150,0
20250218,164000,932981960,15150,15150,15150,15150,0
20250218,163900,932981960,15150,15150,15150,15150,0
20250218,163800,932981960,15150,15150,15150,15150,0
20250218,163700,932981960,15150,15150,15150,15150,0
20250218,163600,932981960,15150,15150,15150,15150,1716
20250218,163500,932981960,15150,15150,15150,15150,0
20250218,163400,932981960,15150,15150,15150,15150,0
20250218,163300,932981960,15150,15150,15150,15150,0
20250218,163200,932981960,15150,15150,15150,15150,0
20250218,163100,932981960,15150,15150,15150,15150,0
20250218,163000,932981960,15150,15150,15150,15150,0
20250218,162900,932981960,15150,15150,15150,15150,0
20250218,162800,932981960,15150,15150,15150,15150,0
20250218,162700,932981960,15150,15150,15150,15150,0
20250218,162600,932981960,15150,15150,15150,15150,0
20250218,162500,932981960,15150,15150,15150,15150,0
20250218,162400,932981960,15150,15150,15150,15150,0
20250218,162300,932981960,15150,15150,15150,15150,0
20250218,162200,932981960,15150,15150,15150,15150,0
20250218,162100,932981960,15150,15150,15150,15150,0
20250218,162000,932981960,15150,15150,15150,15150,0
20250218,161900,932981960,15150,15150,15150,15150,0
20250218,161800,932981960,15150,15150,15150,15150,0
20250218,161700,932981960,15150,15150,15150,15150,0
20250218,161600,932981960,15150,15150,15150,15150,0
20250218,161500,932981960,15150,15150,15150,15150,0
20250218,161400,932981960,15150,15150,15150,15150,0
20250218,161300,932981960,15150,15150,15150,15150,0
20250218,161200,932981960,15150,15150,15150,15150,0
20250218,161100,932981960,15150,15150,15150,15150,0
20250218,161000,932981960,15150,15150,15150,15150,0
20250218,160900,932981960,15150,15150,15150,15150,0
20250218,160800,932981960,15150,15150,15150,15150,0
20250218,160700,932981960,15150,15150,15150,15150,0
20250218,160600,932981960,15150,15150,15150,15150,1716
20250218,160500,932981960,15150,15150,15150,15150,0
20250218,160400,932981960,15150,15150,15150,15150,0
20250218,160300,932981960,15150,15150,15150,15150,0
20250218,160200,932981960,15150,15150,15150,15150,0
20250218,160100,932981960,15150,15150,15150,15150,0
20250218,160000,932981960,15150,15150,15150,15150,0
20250218,155900,932981960,15150,15150,15150,15150,0
20250218,155800,932981960,15150,15150,15150,15150,0
20250218,155700,932981960,15150,15150,15150,15150,0
20250218,155600,932981960,15150,15150,15150,15150,0
20250218,155500,932981960,15150,15150,15150,15150,0
20250218,155400,932981960,15150,15150,15150,15150,0
20250218,155300,932981960,15150,15150,15150,15150,0
20250218,155200,932981960,15150,15150,15150,15150,0
20250218,155100,932981960,15150,15150,15150,15150,0
20250218,155000,932981960,15150,15150,15150,15150,0
20250218,154900,932981960,15150,15150,15150,15150,0
20250218,154800,932981960,15150,15150,15150,15150,0
20250218,154700,932981960,15150,15150,15150,15150,0
20250218,154600,932981960,15150,15150,15150,15150,0
20250218,154500,932981960,15150,15150,15150,15150,0
20250218,154400,932981960,15150,15150,15150,15150,0
20250218,154300,932981960,15150,15150,15150,15150,0
20250218,154200,932981960,15150,15150,15150,15150,0
20250218,154100,932981960,15150,15150,15150,15150,0
20250218,154000,932981960,15150,15150,15150,15150,0
20250218,153900,932981960,15150,15150,15150,15150,0
20250218,153800,932981960,15150,15150,15150,15150,0
20250218,153700,932981960,15150,15150,15150,15150,0
20250218,153600,932981960,15150,15150,15150,15150,1716
20250218,153500,932981960,15150,15150,15150,15150,0
20250218,153400,932981960,15150,15150,15150,15150,0
20250218,153300,932981960,15150,15150,15150,15150,0
20250218,153200,932981960,15150,15150,15150,15150,0
20250218,153100,932981960,15150,15150,15150,15150,0
20250218,153000,932981960,15150,15150,15150,15150,1716
20250218,152900,906984560,15170,15170,15170,15170,0
20250218,152800,906984560,15170,15170,15170,15170,0
20250218,152700,906984560,15170,15170,15170,15170,0
20250218,152600,906984560,15170,15170,15170,15170,0
20250218,152500,906984560,15170,15170,15170,15170,0
20250218,152400,906984560,15170,15170,15170,15170,0
20250218,152300,906984560,15170,15170,15170,15170,0
20250218,152200,906984560,15170,15170,15170,15170,0
20250218,152100,906984560,15170,15170,15170,15170,0
20250218,152000,906984560,15170,15170,15170,15170,0
20250218,151900,906984560,15170,15160,15170,15160,40
20250218,151800,906378060,15150,15160,15160,15150,256
20250218,151700,902498600,15160,15160,15160,15160,148
20250218,151600,900254920,15160,15160,15160,15160,122
20250218,151500,898405400,15160,15160,15160,15160,378
20250218,151400,892674920,15160,15160,15160,15160,241
20250218,151300,889021360,15180,15180,15180,15180,10
20250218,151200,888869560,15170,15170,15170,15170,300
20250218,151100,884318560,15160,15160,15160,15160,10
20250218,151000,884166960,15160,15160,15160,15150,248
20250218,150900,880408680,15160,15160,15160,15150,203
20250218,150800,877332980,15160,15160,15160,15160,1
20250218,150700,877317820,15190,15190,15190,15190,0
20250218,150600,877317820,15190,15160,15190,15150,700
20250218,150500,866700800,15160,15160,15160,15160,129
20250218,150400,864745160,15160,15160,15160,15160,0
20250218,150300,864745160,15160,15150,15160,15150,14
20250218,150200,864532930,15160,15160,15160,15160,0
20250218,150100,864532930,15160,15160,15160,15150,27
20250218,150000,864123660,15160,15160,15160,15160,0
20250218,145900,864123660,15160,15160,15160,15160,16
20250218,145800,863881100,15150,15170,15170,15150,807
20250218,145700,851646950,15200,15200,15200,15200,0
20250218,145600,851646950,15200,15200,15200,15200,0
20250218,145500,851646950,15200,15200,15200,15200,1
20250218,145400,851631750,15200,15200,15200,15200,0
20250218,145300,851631750,15200,15200,15200,15200,0
20250218,145200,851631750,15200,15200,15200,15200,15
20250218,145100,851403750,15200,15200,15200,15200,0
20250218,145000,851403750,15200,15210,15210,15200,19
20250218,144900,851114840,15210,15160,15210,15160,41
20250218,144800,850492860,15160,15160,15160,15160,1
20250218,144700,850477700,15160,15160,15160,15160,79
20250218,144600,849280060,15170,15170,15170,15170,0
20250218,144500,849280060,15170,15170,15170,15170,53
20250218,144400,848476050,15180,15180,15180,15180,151
20250218,144300,846183870,15180,15180,15180,15180,132
20250218,144200,844180110,15180,15190,15190,15180,715
20250218,144100,833326360,15200,15200,15200,15200,200
20250218,144000,830286360,15200,15200,15200,15180,629
20250218,143900,820734140,15190,15180,15190,15180,239
20250218,143800,817106000,15180,15180,15180,15180,0
20250218,143700,817106000,15180,15180,15180,15180,229
20250218,143600,813629780,15190,15190,15190,15190,40
20250218,143500,813022180,15190,15190,15190,15190,4
20250218,143400,812961420,15190,15190,15190,15190,20
20250218,143300,812657620,15180,15200,15200,15180,46
20250218,143200,811959320,15180,15180,15180,15180,0
20250218,143100,811959320,15180,15190,15200,15180,4
20250218,143000,811898570,15200,15190,15200,15190,13
20250218,142900,811701090,15220,15190,15220,15190,12
20250218,142800,811518660,15220,15190,15220,15190,12
20250218,142700,811336210,15220,15190,15220,15190,201
20250218,142600,808277020,15180,15180,15180,15180,1
20250218,142500,808261840,15210,15190,15210,15190,7
20250218,142400,808155390,15220,15190,15220,15190,29
20250218,142300,807714230,15210,15200,15210,15200,124
20250218,142200,805828570,15200,15200,15200,15200,0
20250218,142100,805828570,15200,15200,15200,15200,0
20250218,142000,805828570,15200,15190,15200,15190,3
20250218,141900,805782990,15200,15170,15200,15160,36
20250218,141800,805236970,15170,15170,15170,15170,1
20250218,141700,805221800,15200,15200,15200,15200,4
20250218,141600,805161000,15180,15180,15180,15180,0
20250218,141500,805161000,15180,15170,15180,15170,25
20250218,141400,804781520,15170,15170,15180,15170,8
20250218,141300,804660150,15170,15170,15170,15170,125
20250218,141200,802763900,15170,15170,15170,15170,0
20250218,141100,802763900,15170,15170,15170,15170,0
20250218,141000,802763900,15170,15170,15170,15170,0
20250218,140900,802763900,15170,15170,15170,15170,38
20250218,140800,802187440,15160,15160,15160,15160,0
20250218,140700,802187440,15160,15160,15160,15160,0
20250218,140600,802187440,15160,15160,15160,15160,100
20250218,140500,800671440,15170,15180,15180,15170,634
20250218,140400,791047450,15210,15210,15210,15210,0
20250218,140300,791047450,15210,15210,15210,15210,1
20250218,140200,791032240,15210,15210,15210,15210,0
20250218,140100,791032240,15210,15210,15210,15210,2
20250218,140000,791001820,15190,15190,15190,15190,2
20250218,135900,790971440,15180,15180,15180,15180,600
20250218,135800,781863440,15180,15180,15180,15180,113
20250218,135700,780148100,15180,15180,15180,15180,1
20250218,135600,780132920,15180,15180,15180,15180,10
20250218,135500,779981120,15160,15180,15180,15160,995
20250218,135400,764888920,15170,15200,15210,15170,2103
20250218,135300,732954720,15210,15210,15210,15210,0
20250218,135200,732954720,15210,15210,15210,15210,40
20250218,135100,732346320,15210,15210,15210,15210,5
20250218,135000,732270270,15210,15210,15210,15210,0
20250218,134900,732270270,15210,15210,15210,15210,5
20250218,134800,732194220,15210,15210,15210,15210,0
20250218,134700,732194220,15210,15210,15210,15210,0
20250218,134600,732194220,15210,15210,15210,15210,15
20250218,134500,731966070,15230,15230,15230,15230,0
20250218,134400,731966070,15230,15230,15230,15230,0
20250218,134300,731966070,15230,15230,15230,15230,2
20250218,134200,731935610,15230,15230,15230,15230,0
20250218,134100,731935610,15230,15230,15230,15230,0
20250218,134000,731935610,15230,15230,15230,15230,7
20250218,133900,731829000,15200,15200,15200,15200,0
20250218,133800,731829000,15200,15200,15200,15200,0
20250218,133700,731829000,15200,15200,15200,15200,300
20250218,133600,727269000,15210,15210,15210,15210,219
20250218,133500,723938010,15210,15210,15210,15210,0
20250218,133400,723938010,15210,15210,15210,15210,0
20250218,133300,723938010,15210,15210,15210,15210,0
20250218,133200,723938010,15210,15210,15210,15210,0
20250218,133100,723938010,15210,15210,15210,15210,0
20250218,133000,723938010,15210,15210,15210,15210,0
20250218,132900,723938010,15210,15210,15210,15210,181
20250218,132800,721185000,15210,15210,15210,15210,0
20250218,132700,721185000,15210,15210,15210,15210,0
20250218,132600,721185000,15210,15210,15210,15210,1
20250218,132500,721169790,15210,15210,15210,15210,0
20250218,132400,721169790,15210,15210,15210,15210,0
20250218,132300,721169790,15210,15210,15210,15210,429
20250218,132200,714644700,15230,15230,15230,15230,0
20250218,132100,714644700,15230,15230,15230,15230,11
20250218,132000,714477170,15210,15210,15210,15210,207
20250218,131900,711328700,15240,15240,15240,15240,0
20250218,131800,711328700,15240,15240,15240,15240,1
20250218,131700,711313460,15250,15240,15250,15240,67
20250218,131600,710292360,15230,15230,15230,15230,274
20250218,131500,706119340,15250,15250,15250,15250,2
20250218,131400,706088840,15250,15250,15250,15250,5
20250218,131300,706012590,15240,15240,15240,15240,2
20250218,131200,705982110,15250,15250,15250,15250,130
20250218,131100,703999610,15250,15250,15250,15250,1
20250218,131000,703984360,15230,15230,15230,15230,18
20250218,130900,703710220,15230,15230,15230,15230,15
20250218,130800,703481770,15250,15240,15250,15240,2
20250218,130700,703451280,15230,15230,15230,15230,38
20250218,130600,702872540,15230,15230,15230,15230,0
20250218,130500,702872540,15230,15230,15230,15230,92
20250218,130400,701471380,15230,15230,15230,15230,1
20250218,130300,701456150,15210,15210,15210,15210,0
20250218,130200,701456150,15210,15220,15220,15210,10
20250218,130100,701304040,15220,15220,15220,15220,0
20250218,130000,701304040,15220,15220,15220,15220,0
20250218,125900,701304040,15220,15210,15220,15210,85
20250218,125800,700010350,15200,15200,15200,15200,0
20250218,125700,700010350,15200,15200,15200,15200,80
20250218,125600,698794350,15200,15200,15200,15200,0
20250218,125500,698794350,15200,15200,15200,15200,0
20250218,125400,698794350,15200,15200,15200,15200,0
20250218,125300,698794350,15200,15200,15200,15200,11
20250218,125200,698627150,15200,15200,15200,15200,0
20250218,125100,698627150,15200,15200,15200,15200,101
20250218,125000,697091950,15200,15200,15200,15200,0
20250218,124900,697091950,15200,15210,15210,15200,454
20250218,124800,690190690,15210,15210,15210,15210,19
20250218,124700,689901700,15200,15210,15210,15200,15
20250218,124600,689673650,15210,15210,15210,15210,5
20250218,124500,689597600,15210,15210,15210,15210,5
20250218,124400,689521550,15210,15210,15210,15210,20
20250218,124300,689217350,15200,15200,15200,15200,1
20250218,124200,689202150,15210,15210,15210,15210,5
20250218,124100,689126100,15210,15210,15210,15210,1
20250218,124000,689110890,15210,15210,15210,15210,0
20250218,123900,689110890,15210,15200,15210,15200,79
20250218,123800,687910040,15210,15210,15210,15210,0
20250218,123700,687910040,15210,15210,15210,15210,66
20250218,123600,686906180,15210,15210,15210,15210,0
20250218,123500,686906180,15210,15210,15210,15210,0
20250218,123400,686906180,15210,15210,15210,15210,22
20250218,123300,686571560,15210,15210,15210,15210,220
20250218,123200,683225360,15220,15220,15220,15220,0
20250218,123100,683225360,15220,15220,15220,15220,1
20250218,123000,683210140,15220,15220,15220,15220,85
20250218,122900,681916440,15200,15200,15200,15200,0
20250218,122800,681916440,15200,15210,15210,15200,16
20250218,122700,681673150,15210,15210,15210,15210,109
20250218,122600,680015260,15210,15210,15210,15210,0
20250218,122500,680015260,15210,15210,15210,15210,0
20250218,122400,680015260,15210,15210,15210,15210,0
20250218,122300,680015260,15210,15210,15210,15210,1
20250218,122200,680000050,15210,15210,15210,15210,10
20250218,122100,679847950,15220,15200,15220,15200,266
20250218,122000,675804690,15210,15210,15210,15210,500
20250218,121900,668199690,15220,15220,15220,15220,500
20250218,121800,660589690,15230,15230,15230,15230,130
20250218,121700,658609790,15230,15230,15230,15230,320
20250218,121600,653736190,15230,15230,15230,15230,146
20250218,121500,651512610,15230,15230,15230,15230,3
20250218,121400,651466920,15230,15230,15230,15230,18
20250218,121300,651192780,15240,15240,15240,15230,157
20250218,121200,648801580,15240,15240,15240,15240,1
20250218,121100,648786340,15230,15230,15230,15230,20
20250218,121000,648481740,15250,15250,15250,15250,1
20250218,120900,648466490,15230,15230,15230,15230,0
20250218,120800,648466490,15230,15230,15230,15230,0
20250218,120700,648466490,15230,15230,15230,15230,0
20250218,120600,648466490,15230,15230,15230,15230,0
20250218,120500,648466490,15230,15230,15230,15230,0
20250218,120400,648466490,15230,15230,15230,15230,200
20250218,120300,645420490,15250,15250,15250,15250,5
20250218,120200,645344240,15240,15230,15240,15230,85
20250218,120100,644048940,15230,15240,15240,15230,115
20250218,120000,642296440,15240,15240,15240,15240,10
20250218,115900,642144040,15240,15240,15240,15240,30
20250218,115800,641686840,15240,15240,15240,15240,30
20250218,115700,641229640,15240,15240,15240,15240,45
20250218,115600,640543840,15240,15240,15240,15240,81
20250218,115500,639309400,15230,15230,15230,15230,21
20250218,115400,638989570,15240,15230,15240,15230,96
20250218,115300,637526730,15240,15240,15240,15240,195
20250218,115200,634554930,15250,15250,15250,15250,0
20250218,115100,634554930,15250,15250,15250,15240,163
20250218,115000,632069280,15260,15260,15260,15260,20
20250218,114900,631764080,15260,15260,15260,15260,8
20250218,114800,631642000,15270,15270,15270,15270,41
20250218,114700,631015930,15250,15250,15250,15250,143
20250218,114600,628835180,15250,15250,15250,15250,21
20250218,114500,628514930,15270,15230,15280,15230,3629
20250218,114400,573163710,15220,15220,15220,15220,558
20250218,114300,564670950,15210,15200,15230,15200,29
20250218,114200,564229850,15230,15200,15230,15200,1224
20250218,114100,545617360,15200,15160,15200,15160,706
20250218,114000,534892170,15160,15160,15160,15160,25
20250218,113900,534513170,15160,15160,15160,15160,1
20250218,113800,534498010,15160,15170,15170,15160,35
20250218,113700,533967110,15180,15180,15180,15180,105
20250218,113600,532373210,15190,15170,15190,15160,531
20250218,113500,524318020,15150,15150,15150,15150,0
20250218,113400,524318020,15150,15140,15150,15140,479
20250218,113300,517061310,15120,15120,15120,15120,0
20250218,113200,517061310,15120,15120,15120,15120,78
20250218,113100,515881950,15110,15110,15110,15110,0
20250218,113000,515881950,15110,15110,15110,15110,5
20250218,112900,515806400,15130,15130,15130,15130,7
20250218,112800,515700490,15130,15130,15130,15130,15
20250218,112700,515473540,15130,15130,15130,15130,1
20250218,112600,515458410,15140,15130,15140,15130,4
20250218,112500,515397870,15100,15100,15100,15100,0
20250218,112400,515397870,15100,15100,15100,15100,18
20250218,112300,515126070,15100,15110,15110,15100,603
20250218,112200,506017550,15110,15110,15110,15110,80
20250218,112100,504808750,15110,15110,15110,15110,87
20250218,112000,503494180,15150,15150,15150,15150,0
20250218,111900,503494180,15150,15150,15150,15150,0
20250218,111800,503494180,15150,15150,15150,15150,0
20250218,111700,503494180,15150,15150,15150,15150,0
20250218,111600,503494180,15150,15140,15150,15140,2
20250218,111500,503463890,15150,15150,15150,15150,0
20250218,111400,503463890,15150,15150,15150,15150,0
20250218,111300,503463890,15150,15130,15150,15130,7
20250218,111200,503357880,15100,15130,15150,15100,163
20250218,111100,500896250,15130,15130,15130,15100,889
20250218,111000,487471390,15150,15140,15160,15140,393
20250218,110900,481517570,15150,15110,15150,15110,203
20250218,110800,478450130,15150,15140,15150,15110,858
20250218,110700,465475520,15150,15150,15150,15150,0
20250218,110600,465475520,15150,15150,15150,15150,100
20250218,110500,463960520,15150,15150,15150,15150,232
20250218,110400,460445720,15150,15150,15150,15150,10
20250218,110300,460294220,15150,15180,15200,15150,875
20250218,110200,447036810,15170,15170,15170,15170,680
20250218,110100,436721210,15170,15150,15170,15150,25
20250218,110000,436342360,15150,15150,15150,15150,217
20250218,105900,433054810,15160,15160,15160,15160,0
20250218,105800,433054810,15160,15160,15160,15160,12
20250218,105700,432872890,15160,15160,15160,15160,1
20250218,105600,432857730,15170,15170,15170,15170,1
20250218,105500,432842560,15170,15150,15170,15150,884
20250218,105400,419449940,15140,15150,15150,15140,692
20250218,105300,408967570,15150,15180,15200,15150,1308
20250218,105200,389147090,15190,15200,15200,15190,49
20250218,105100,388402300,15200,15200,15200,15200,0
20250218,105000,388402300,15200,15210,15210,15200,606
20250218,104900,379186670,15200,15200,15200,15200,1200
20250218,104800,360946670,15190,15190,15190,15180,574
20250218,104700,352230170,15190,15180,15190,15180,121
20250218,104600,350393180,15180,15170,15180,15170,264
20250218,104500,346385680,15170,15170,15170,15170,0
20250218,104400,346385680,15170,15180,15190,15170,405
20250218,104300,340238770,15180,15200,15200,15180,218
20250218,104200,336925370,15200,15200,15200,15200,1
20250218,104100,336910170,15180,15180,15180,15180,5
20250218,104000,336834270,15200,15200,15200,15200,0
20250218,103900,336834270,15200,15200,15200,15200,2
20250218,103800,336803870,15200,15180,15200,15180,101
20250218,103700,335268740,15200,15170,15200,15170,528
20250218,103600,327248930,15170,15170,15170,15170,10
20250218,103500,327097230,15170,15170,15170,15170,1
20250218,103400,327082060,15170,15170,15180,15170,278
20250218,103300,322864600,15160,15140,15160,15130,431
20250218,103200,316335900,15140,15140,15140,15140,50
20250218,103100,315578900,15140,15140,15140,15140,1
20250218,103000,315563760,15140,15130,15140,15130,4
20250218,102900,315503230,15120,15130,15130,15120,67
20250218,102800,314489530,15120,15120,15120,15120,32
20250218,102700,314005690,15140,15140,15140,15140,0
20250218,102600,314005690,15140,15140,15140,15140,31
20250218,102500,313536350,15140,15100,15140,15100,156
20250218,102400,311180710,15090,15060,15090,15060,469
20250218,102300,304107430,15060,15060,15060,15060,0
20250218,102200,304107430,15060,15080,15080,15060,231
20250218,102100,300627970,15080,15080,15080,15080,10
20250218,102000,300477170,15080,15060,15080,15060,5
20250218,101900,300401850,15080,15080,15080,15080,50
20250218,101800,299647850,15050,15050,15050,15050,0
20250218,101700,299647850,15050,15080,15080,15050,20
20250218,101600,299346310,15050,15050,15050,15050,13
20250218,101500,299150660,15050,15050,15050,15050,0
20250218,101400,299150660,15050,15040,15050,15040,17
20250218,101300,298894910,15050,15050,15050,15050,106
20250218,101200,297299610,15050,15050,15050,15050,0
20250218,101100,297299610,15050,15050,15050,15050,5
20250218,101000,297224360,15040,15040,15040,15040,0
20250218,100900,297224360,15040,15040,15040,15040,10
20250218,100800,297073960,15050,15050,15050,15050,1
20250218,100700,297058910,15050,15030,15050,15030,12
20250218,100600,296878510,15030,15030,15030,15030,0
20250218,100500,296878510,15030,15030,15030,15030,0
20250218,100400,296878510,15030,15030,15030,15030,4
20250218,100300,296818390,15030,15030,15030,15030,4
20250218,100200,296758270,15050,15020,15050,15020,5
20250218,100100,296683110,15020,15020,15020,15020,1
20250218,100000,296668090,14990,15020,15020,14990,223
20250218,095900,293321830,15000,15020,15020,15000,75
20250218,095800,292196730,15000,15020,15020,15000,394
20250218,095700,286286630,15020,15020,15030,15020,84
20250218,095600,285024840,15000,15000,15000,15000,56
20250218,095500,284184840,15020,15010,15020,15010,108
20250218,095400,282562710,15010,15030,15030,14990,2037
20250218,095300,252011100,15030,15030,15030,15030,2
20250218,095200,251981040,15020,15040,15040,15020,16
20250218,095100,251740460,15020,15080,15080,15010,1384
20250218,095000,230941920,15080,15080,15080,15080,56
20250218,094900,230097440,15080,15080,15080,15080,132
20250218,094800,228106880,15050,15050,15050,15050,9
20250218,094700,227971430,15050,15050,15050,15050,0
20250218,094600,227971430,15050,15030,15050,15020,201
20250218,094500,224950700,15040,15040,15040,15040,100
20250218,094400,223446700,15050,15050,15050,15050,10
20250218,094300,223296200,15030,15020,15050,15020,38
20250218,094200,222724560,15020,15050,15050,15020,1547
20250218,094100,199480600,15050,15060,15100,15050,55
20250218,094000,198652270,15050,15070,15100,15040,285
20250218,093900,194364750,15050,15070,15100,15050,316
20250218,093800,189606380,15070,15080,15080,15050,729
20250218,093700,178625690,15090,15090,15090,15090,20
20250218,093600,178323890,15100,15110,15110,15080,565
20250218,093500,169800680,15110,15160,15170,15100,1010
20250218,093400,154541980,15140,15110,15140,15110,136
20250218,093300,152486490,15110,15160,15180,15110,401
20250218,093200,146423950,15170,15140,15180,15140,327
20250218,093100,141473080,15150,15180,15180,15150,1128
20250218,093000,124373920,15180,15180,15180,15180,132
20250218,092900,122370160,15180,15230,15230,15180,235
20250218,092800,118800950,15220,15210,15230,15190,530
20250218,092700,110744740,15200,15200,15200,15200,1
20250218,092600,110729540,15230,15230,15230,15230,16
20250218,092500,110485860,15200,15200,15200,15200,131
20250218,092400,108494660,15190,15230,15230,15190,628
20250218,092300,98941600,15280,15260,15280,15260,4
20250218,092200,98880500,15280,15230,15280,15230,461
20250218,092100,91853420,15230,15220,15230,15200,308
20250218,092000,87171650,15230,15230,15230,15230,0
20250218,091900,87171650,15230,15170,15230,15150,889
20250218,091800,73695230,15160,15170,15170,15160,30
20250218,091700,73240230,15170,15220,15220,15170,617
20250218,091600,63876350,15240,15270,15270,15200,340
20250218,091500,58689450,15250,15160,15250,15160,794
20250218,091400,46618410,15170,15160,15170,15150,536
20250218,091300,38492470,15160,15160,15160,15160,79
20250218,091200,37294830,15160,15120,15160,15120,97
20250218,091100,35826130,15130,15150,15150,15120,217
20250218,091000,32543060,15150,15150,15150,15140,330
20250218,090900,27546360,15160,15180,15190,15160,149
20250218,090800,25283560,15190,15170,15200,15140,108
20250218,090700,23644170,15140,15130,15140,15130,80
20250218,090600,22432980,15100,15100,15100,15100,10
20250218,090500,22281980,15090,15130,15130,15090,385
20250218,090400,16465210,15140,15140,15140,15140,100
20250218,090300,14951210,15140,15140,15140,15140,5
20250218,090200,14875510,15140,15150,15150,15140,222
20250218,090100,11514330,15140,15160,15160,15140,127
20250218,090000,9590190,15150,15150,15210,15150,633