KissMeData/107600/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,201500,414194060,19120,19120,19120,19120,247
20250213,201400,414194060,19120,19120,19120,19120,0
20250213,201300,414194060,19120,19120,19120,19120,0
20250213,201200,414194060,19120,19120,19120,19120,0
20250213,201100,414194060,19120,19120,19120,19120,0
20250213,201000,414194060,19120,19120,19120,19120,0
20250213,200900,414194060,19120,19120,19120,19120,0
20250213,200800,414194060,19120,19120,19120,19120,0
20250213,200700,414194060,19120,19120,19120,19120,0
20250213,200600,414194060,19120,19120,19120,19120,0
20250213,200500,414194060,19120,19120,19120,19120,0
20250213,200400,414194060,19120,19120,19120,19120,0
20250213,200300,414194060,19120,19120,19120,19120,0
20250213,200200,414194060,19120,19120,19120,19120,0
20250213,200100,414194060,19120,19120,19120,19120,0
20250213,200000,414194060,19120,19120,19120,19120,0
20250213,195900,414194060,19120,19120,19120,19120,0
20250213,195800,414194060,19120,19120,19120,19120,0
20250213,195700,414194060,19120,19120,19120,19120,0
20250213,195600,414194060,19120,19120,19120,19120,0
20250213,195500,414194060,19120,19120,19120,19120,0
20250213,195400,414194060,19120,19120,19120,19120,0
20250213,195300,414194060,19120,19120,19120,19120,0
20250213,195200,414194060,19120,19120,19120,19120,0
20250213,195100,414194060,19120,19120,19120,19120,0
20250213,195000,414194060,19120,19120,19120,19120,0
20250213,194900,414194060,19120,19120,19120,19120,0
20250213,194800,414194060,19120,19120,19120,19120,0
20250213,194700,414194060,19120,19120,19120,19120,0
20250213,194600,414194060,19120,19120,19120,19120,0
20250213,194500,414194060,19120,19120,19120,19120,247
20250213,194400,414194060,19120,19120,19120,19120,0
20250213,194300,414194060,19120,19120,19120,19120,0
20250213,194200,414194060,19120,19120,19120,19120,0
20250213,194100,414194060,19120,19120,19120,19120,0
20250213,194000,414194060,19120,19120,19120,19120,0
20250213,193900,414194060,19120,19120,19120,19120,0
20250213,193800,414194060,19120,19120,19120,19120,0
20250213,193700,414194060,19120,19120,19120,19120,0
20250213,193600,414194060,19120,19120,19120,19120,0
20250213,193500,414194060,19120,19120,19120,19120,0
20250213,193400,414194060,19120,19120,19120,19120,0
20250213,193300,414194060,19120,19120,19120,19120,0
20250213,193200,414194060,19120,19120,19120,19120,0
20250213,193100,414194060,19120,19120,19120,19120,0
20250213,193000,414194060,19120,19120,19120,19120,0
20250213,192900,414194060,19120,19120,19120,19120,0
20250213,192800,414194060,19120,19120,19120,19120,0
20250213,192700,414194060,19120,19120,19120,19120,0
20250213,192600,414194060,19120,19120,19120,19120,0
20250213,192500,414194060,19120,19120,19120,19120,0
20250213,192400,414194060,19120,19120,19120,19120,0
20250213,192300,414194060,19120,19120,19120,19120,0
20250213,192200,414194060,19120,19120,19120,19120,0
20250213,192100,414194060,19120,19120,19120,19120,0
20250213,192000,414194060,19120,19120,19120,19120,0
20250213,191900,414194060,19120,19120,19120,19120,0
20250213,191800,414194060,19120,19120,19120,19120,0
20250213,191700,414194060,19120,19120,19120,19120,0
20250213,191600,414194060,19120,19120,19120,19120,0
20250213,191500,414194060,19120,19120,19120,19120,247
20250213,191400,414194060,19120,19120,19120,19120,0
20250213,191300,414194060,19120,19120,19120,19120,0
20250213,191200,414194060,19120,19120,19120,19120,0
20250213,191100,414194060,19120,19120,19120,19120,0
20250213,191000,414194060,19120,19120,19120,19120,0
20250213,190900,414194060,19120,19120,19120,19120,0
20250213,190800,414194060,19120,19120,19120,19120,0
20250213,190700,414194060,19120,19120,19120,19120,0
20250213,190600,414194060,19120,19120,19120,19120,0
20250213,190500,414194060,19120,19120,19120,19120,0
20250213,190400,414194060,19120,19120,19120,19120,0
20250213,190300,414194060,19120,19120,19120,19120,0
20250213,190200,414194060,19120,19120,19120,19120,0
20250213,190100,414194060,19120,19120,19120,19120,0
20250213,190000,414194060,19120,19120,19120,19120,0
20250213,185900,414194060,19120,19120,19120,19120,0
20250213,185800,414194060,19120,19120,19120,19120,0
20250213,185700,414194060,19120,19120,19120,19120,0
20250213,185600,414194060,19120,19120,19120,19120,0
20250213,185500,414194060,19120,19120,19120,19120,0
20250213,185400,414194060,19120,19120,19120,19120,0
20250213,185300,414194060,19120,19120,19120,19120,0
20250213,185200,414194060,19120,19120,19120,19120,0
20250213,185100,414194060,19120,19120,19120,19120,0
20250213,185000,414194060,19120,19120,19120,19120,0
20250213,184900,414194060,19120,19120,19120,19120,0
20250213,184800,414194060,19120,19120,19120,19120,0
20250213,184700,414194060,19120,19120,19120,19120,0
20250213,184600,414194060,19120,19120,19120,19120,0
20250213,184500,414194060,19120,19120,19120,19120,247
20250213,184400,414194060,19120,19120,19120,19120,0
20250213,184300,414194060,19120,19120,19120,19120,0
20250213,184200,414194060,19120,19120,19120,19120,0
20250213,184100,414194060,19120,19120,19120,19120,0
20250213,184000,414194060,19120,19120,19120,19120,0
20250213,183900,414194060,19120,19120,19120,19120,0
20250213,183800,414194060,19120,19120,19120,19120,0
20250213,183700,414194060,19120,19120,19120,19120,0
20250213,183600,414194060,19120,19120,19120,19120,0
20250213,183500,414194060,19120,19120,19120,19120,0
20250213,183400,414194060,19120,19120,19120,19120,0
20250213,183300,414194060,19120,19120,19120,19120,0
20250213,183200,414194060,19120,19120,19120,19120,0
20250213,183100,414194060,19120,19120,19120,19120,0
20250213,183000,414194060,19120,19120,19120,19120,0
20250213,182900,414194060,19120,19120,19120,19120,0
20250213,182800,414194060,19120,19120,19120,19120,0
20250213,182700,414194060,19120,19120,19120,19120,0
20250213,182600,414194060,19120,19120,19120,19120,0
20250213,182500,414194060,19120,19120,19120,19120,0
20250213,182400,414194060,19120,19120,19120,19120,0
20250213,182300,414194060,19120,19120,19120,19120,0
20250213,182200,414194060,19120,19120,19120,19120,0
20250213,182100,414194060,19120,19120,19120,19120,0
20250213,182000,414194060,19120,19120,19120,19120,0
20250213,181900,414194060,19120,19120,19120,19120,0
20250213,181800,414194060,19120,19120,19120,19120,0
20250213,181700,414194060,19120,19120,19120,19120,0
20250213,181600,414194060,19120,19120,19120,19120,0
20250213,181500,414194060,19120,19120,19120,19120,247
20250213,181400,414194060,19120,19120,19120,19120,0
20250213,181300,414194060,19120,19120,19120,19120,0
20250213,181200,414194060,19120,19120,19120,19120,0
20250213,181100,414194060,19120,19120,19120,19120,0
20250213,181000,414194060,19120,19120,19120,19120,0
20250213,180900,414194060,19120,19120,19120,19120,0
20250213,180800,414194060,19120,19120,19120,19120,0
20250213,180700,414194060,19120,19120,19120,19120,0
20250213,180600,414194060,19120,19120,19120,19120,0
20250213,180500,414194060,19120,19120,19120,19120,0
20250213,180400,414194060,19120,19120,19120,19120,0
20250213,180300,414194060,19120,19120,19120,19120,0
20250213,180200,414194060,19120,19120,19120,19120,0
20250213,180100,414194060,19120,19120,19120,19120,0
20250213,180000,414194060,19120,19120,19120,19120,0
20250213,175900,414194060,19120,19120,19120,19120,0
20250213,175800,414194060,19120,19120,19120,19120,0
20250213,175700,414194060,19120,19120,19120,19120,0
20250213,175600,414194060,19120,19120,19120,19120,0
20250213,175500,414194060,19120,19120,19120,19120,0
20250213,175400,414194060,19120,19120,19120,19120,0
20250213,175300,414194060,19120,19120,19120,19120,0
20250213,175200,414194060,19120,19120,19120,19120,0
20250213,175100,414194060,19120,19120,19120,19120,0
20250213,175000,414194060,19120,19120,19120,19120,0
20250213,174900,414194060,19120,19120,19120,19120,0
20250213,174800,414194060,19120,19120,19120,19120,0
20250213,174700,414194060,19120,19120,19120,19120,0
20250213,174600,414194060,19120,19120,19120,19120,0
20250213,174500,414194060,19120,19120,19120,19120,247
20250213,174400,414194060,19120,19120,19120,19120,0
20250213,174300,414194060,19120,19120,19120,19120,0
20250213,174200,414194060,19120,19120,19120,19120,0
20250213,174100,414194060,19120,19120,19120,19120,0
20250213,174000,414194060,19120,19120,19120,19120,0
20250213,173900,414194060,19120,19120,19120,19120,0
20250213,173800,414194060,19120,19120,19120,19120,0
20250213,173700,414194060,19120,19120,19120,19120,0
20250213,173600,414194060,19120,19120,19120,19120,0
20250213,173500,414194060,19120,19120,19120,19120,0
20250213,173400,414194060,19120,19120,19120,19120,0
20250213,173300,414194060,19120,19120,19120,19120,0
20250213,173200,414194060,19120,19120,19120,19120,0
20250213,173100,414194060,19120,19120,19120,19120,0
20250213,173000,414194060,19120,19120,19120,19120,0
20250213,172900,414194060,19120,19120,19120,19120,0
20250213,172800,414194060,19120,19120,19120,19120,0
20250213,172700,414194060,19120,19120,19120,19120,0
20250213,172600,414194060,19120,19120,19120,19120,0
20250213,172500,414194060,19120,19120,19120,19120,0
20250213,172400,414194060,19120,19120,19120,19120,0
20250213,172300,414194060,19120,19120,19120,19120,0
20250213,172200,414194060,19120,19120,19120,19120,0
20250213,172100,414194060,19120,19120,19120,19120,0
20250213,172000,414194060,19120,19120,19120,19120,0
20250213,171900,414194060,19120,19120,19120,19120,0
20250213,171800,414194060,19120,19120,19120,19120,0
20250213,171700,414194060,19120,19120,19120,19120,0
20250213,171600,414194060,19120,19120,19120,19120,0
20250213,171500,414194060,19120,19120,19120,19120,247
20250213,171400,414194060,19120,19120,19120,19120,0
20250213,171300,414194060,19120,19120,19120,19120,0
20250213,171200,414194060,19120,19120,19120,19120,0
20250213,171100,414194060,19120,19120,19120,19120,0
20250213,171000,414194060,19120,19120,19120,19120,0
20250213,170900,414194060,19120,19120,19120,19120,0
20250213,170800,414194060,19120,19120,19120,19120,0
20250213,170700,414194060,19120,19120,19120,19120,0
20250213,170600,414194060,19120,19120,19120,19120,0
20250213,170500,414194060,19120,19120,19120,19120,0
20250213,170400,414194060,19120,19120,19120,19120,0
20250213,170300,414194060,19120,19120,19120,19120,0
20250213,170200,414194060,19120,19120,19120,19120,0
20250213,170100,414194060,19120,19120,19120,19120,0
20250213,170000,414194060,19120,19120,19120,19120,0
20250213,165900,414194060,19120,19120,19120,19120,0
20250213,165800,414194060,19120,19120,19120,19120,0
20250213,165700,414194060,19120,19120,19120,19120,0
20250213,165600,414194060,19120,19120,19120,19120,0
20250213,165500,414194060,19120,19120,19120,19120,0
20250213,165400,414194060,19120,19120,19120,19120,0
20250213,165300,414194060,19120,19120,19120,19120,0
20250213,165200,414194060,19120,19120,19120,19120,0
20250213,165100,414194060,19120,19120,19120,19120,0
20250213,165000,414194060,19120,19120,19120,19120,0
20250213,164900,414194060,19120,19120,19120,19120,0
20250213,164800,414194060,19120,19120,19120,19120,0
20250213,164700,414194060,19120,19120,19120,19120,0
20250213,164600,414194060,19120,19120,19120,19120,0
20250213,164500,414194060,19120,19120,19120,19120,247
20250213,164400,414194060,19120,19120,19120,19120,0
20250213,164300,414194060,19120,19120,19120,19120,0
20250213,164200,414194060,19120,19120,19120,19120,0
20250213,164100,414194060,19120,19120,19120,19120,0
20250213,164000,414194060,19120,19120,19120,19120,0
20250213,163900,414194060,19120,19120,19120,19120,0
20250213,163800,414194060,19120,19120,19120,19120,0
20250213,163700,414194060,19120,19120,19120,19120,0
20250213,163600,414194060,19120,19120,19120,19120,0
20250213,163500,414194060,19120,19120,19120,19120,0
20250213,163400,414194060,19120,19120,19120,19120,0
20250213,163300,414194060,19120,19120,19120,19120,0
20250213,163200,414194060,19120,19120,19120,19120,0
20250213,163100,414194060,19120,19120,19120,19120,0
20250213,163000,414194060,19120,19120,19120,19120,0
20250213,162900,414194060,19120,19120,19120,19120,0
20250213,162800,414194060,19120,19120,19120,19120,0
20250213,162700,414194060,19120,19120,19120,19120,0
20250213,162600,414194060,19120,19120,19120,19120,0
20250213,162500,414194060,19120,19120,19120,19120,0
20250213,162400,414194060,19120,19120,19120,19120,0
20250213,162300,414194060,19120,19120,19120,19120,0
20250213,162200,414194060,19120,19120,19120,19120,0
20250213,162100,414194060,19120,19120,19120,19120,0
20250213,162000,414194060,19120,19120,19120,19120,0
20250213,161900,414194060,19120,19120,19120,19120,0
20250213,161800,414194060,19120,19120,19120,19120,0
20250213,161700,414194060,19120,19120,19120,19120,0
20250213,161600,414194060,19120,19120,19120,19120,0
20250213,161500,414194060,19120,19120,19120,19120,247
20250213,161400,414194060,19120,19120,19120,19120,0
20250213,161300,414194060,19120,19120,19120,19120,0
20250213,161200,414194060,19120,19120,19120,19120,0
20250213,161100,414194060,19120,19120,19120,19120,0
20250213,161000,414194060,19120,19120,19120,19120,0
20250213,160900,414194060,19120,19120,19120,19120,0
20250213,160800,414194060,19120,19120,19120,19120,0
20250213,160700,414194060,19120,19120,19120,19120,0
20250213,160600,414194060,19120,19120,19120,19120,0
20250213,160500,414194060,19120,19120,19120,19120,0
20250213,160400,414194060,19120,19120,19120,19120,0
20250213,160300,414194060,19120,19120,19120,19120,0
20250213,160200,414194060,19120,19120,19120,19120,0
20250213,160100,414194060,19120,19120,19120,19120,0
20250213,160000,414194060,19120,19120,19120,19120,0
20250213,155900,414194060,19120,19120,19120,19120,0
20250213,155800,414194060,19120,19120,19120,19120,0
20250213,155700,414194060,19120,19120,19120,19120,0
20250213,155600,414194060,19120,19120,19120,19120,0
20250213,155500,414194060,19120,19120,19120,19120,0
20250213,155400,414194060,19120,19120,19120,19120,0
20250213,155300,414194060,19120,19120,19120,19120,0
20250213,155200,414194060,19120,19120,19120,19120,0
20250213,155100,414194060,19120,19120,19120,19120,0
20250213,155000,414194060,19120,19120,19120,19120,0
20250213,154900,414194060,19120,19120,19120,19120,0
20250213,154800,414194060,19120,19120,19120,19120,0
20250213,154700,414194060,19120,19120,19120,19120,0
20250213,154600,414194060,19120,19120,19120,19120,0
20250213,154500,414194060,19120,19120,19120,19120,247
20250213,154400,414194060,19120,19120,19120,19120,0
20250213,154300,414194060,19120,19120,19120,19120,0
20250213,154200,414194060,19120,19120,19120,19120,0
20250213,154100,414194060,19120,19120,19120,19120,0
20250213,154000,414194060,19120,19120,19120,19120,0
20250213,153900,414194060,19120,19120,19120,19120,0
20250213,153800,414194060,19120,19120,19120,19120,0
20250213,153700,414194060,19120,19120,19120,19120,0
20250213,153600,414194060,19120,19120,19120,19120,0
20250213,153500,414194060,19120,19120,19120,19120,0
20250213,153400,414194060,19120,19120,19120,19120,0
20250213,153300,414194060,19120,19120,19120,19120,0
20250213,153200,414194060,19120,19120,19120,19120,0
20250213,153100,414194060,19120,19120,19120,19120,0
20250213,153000,414194060,19120,19120,19120,19120,247
20250213,152900,409471420,19130,19130,19130,19130,0
20250213,152800,409471420,19130,19130,19130,19130,0
20250213,152700,409471420,19130,19130,19130,19130,0
20250213,152600,409471420,19130,19130,19130,19130,0
20250213,152500,409471420,19130,19130,19130,19130,0
20250213,152400,409471420,19130,19130,19130,19130,0
20250213,152300,409471420,19130,19130,19130,19130,0
20250213,152200,409471420,19130,19130,19130,19130,0
20250213,152100,409471420,19130,19130,19130,19130,0
20250213,152000,409471420,19130,19130,19130,19130,0
20250213,151900,409471420,19130,19090,19130,19090,504
20250213,151800,399834300,19090,19070,19090,18990,192
20250213,151700,396172840,19070,19070,19070,18990,15
20250213,151600,395887750,18990,18990,18990,18990,101
20250213,151500,393969760,18990,19090,19090,18990,522
20250213,151400,384056680,19090,19080,19090,19080,118
20250213,151300,381805230,19080,19080,19080,19080,339
20250213,151200,375337110,19080,19080,19080,19080,16
20250213,151100,375031830,19070,19070,19070,19070,100
20250213,151000,373124830,19090,19090,19090,19090,16
20250213,150900,372819390,19030,19030,19030,19030,0
20250213,150800,372819390,19030,18940,19030,18940,98
20250213,150700,370955090,19000,19000,19000,19000,41
20250213,150600,370176090,19010,19010,19010,19010,0
20250213,150500,370176090,19010,19010,19010,19010,23
20250213,150400,369738860,19020,19020,19020,19020,0
20250213,150300,369738860,19020,19020,19020,19020,1
20250213,150200,369719840,18920,19010,19030,18920,87
20250213,150100,368065340,19000,18910,19000,18910,1520
20250213,150000,339283410,18910,18910,18910,18910,1
20250213,145900,339264500,18910,18910,18910,18910,0
20250213,145800,339264500,18910,18910,18910,18910,3
20250213,145700,339207770,18900,18900,18900,18900,67
20250213,145600,337941470,18900,18950,18950,18900,118
20250213,145500,335710790,18910,18910,18910,18910,0
20250213,145400,335710790,18910,18910,18910,18910,58
20250213,145300,334614010,18940,18940,18940,18940,50
20250213,145200,333667010,18950,18950,18950,18950,61
20250213,145100,332511060,18940,18940,18940,18940,20
20250213,145000,332132260,18950,18950,18950,18950,0
20250213,144900,332132260,18950,18950,18950,18950,0
20250213,144800,332132260,18950,18950,18950,18950,0
20250213,144700,332132260,18950,18950,18950,18950,0
20250213,144600,332132260,18950,18900,18950,18900,51
20250213,144500,331168110,18910,18940,18940,18910,52
20250213,144400,330184740,18950,18950,18950,18950,4
20250213,144300,330108940,18960,18960,18960,18960,0
20250213,144200,330108940,18960,18960,18960,18960,0
20250213,144100,330108940,18960,18970,18970,18960,2
20250213,144000,330071010,18980,18980,18980,18980,1
20250213,143900,330052030,18980,18980,18980,18980,0
20250213,143800,330052030,18980,18980,18980,18980,1
20250213,143700,330033050,18900,18900,18900,18900,0
20250213,143600,330033050,18900,18900,18900,18900,0
20250213,143500,330033050,18900,18950,18950,18900,50
20250213,143400,329086440,18980,18980,18980,18980,3
20250213,143300,329029500,18980,18990,18990,18980,151
20250213,143200,326163310,18980,18990,18990,18980,112
20250213,143100,324037270,19010,19010,19010,19010,0
20250213,143000,324037270,19010,19010,19010,19010,0
20250213,142900,324037270,19010,19010,19010,19010,5
20250213,142800,323942220,19010,19010,19010,19010,0
20250213,142700,323942220,19010,19010,19010,19010,1
20250213,142600,323923210,19010,19010,19010,19010,0
20250213,142500,323923210,19010,19010,19010,19010,1
20250213,142400,323904200,18990,18990,18990,18990,1
20250213,142300,323885210,19010,19010,19010,19010,0
20250213,142200,323885210,19010,18980,19010,18980,111
20250213,142100,321778250,18980,18980,18980,18980,5
20250213,142000,321683350,18980,18980,18980,18980,0
20250213,141900,321683350,18980,18980,18980,18980,96
20250213,141800,319861270,19000,18990,19000,18990,92
20250213,141700,318113570,19010,19010,19010,19010,3
20250213,141600,318056540,19020,19020,19020,19020,0
20250213,141500,318056540,19020,19020,19020,19020,0
20250213,141400,318056540,19020,19020,19020,19020,59
20250213,141300,316934360,19020,19020,19020,19020,2
20250213,141200,316896320,18970,18970,18970,18970,2
20250213,141100,316858380,18970,18970,18970,18970,1
20250213,141000,316839410,18970,18970,18970,18970,0
20250213,140900,316839410,18970,18970,18970,18970,0
20250213,140800,316839410,18970,19000,19000,18970,201
20250213,140700,313022920,19000,19000,19000,19000,3
20250213,140600,312965920,19020,19020,19020,19020,2
20250213,140500,312927880,19020,19020,19020,19020,0
20250213,140400,312927880,19020,19020,19020,19020,0
20250213,140300,312927880,19020,19020,19020,19020,0
20250213,140200,312927880,19020,19020,19020,19020,0
20250213,140100,312927880,19020,19020,19020,19020,0
20250213,140000,312927880,19020,19020,19020,19020,3
20250213,135900,312870820,19020,19020,19020,19020,1
20250213,135800,312851800,18990,18990,18990,18990,0
20250213,135700,312851800,18990,19020,19020,18990,30
20250213,135600,312281500,19020,19020,19020,19020,0
20250213,135500,312281500,19020,19010,19020,18990,115
20250213,135400,310095520,19020,19020,19020,19020,132
20250213,135300,307584880,19020,19020,19020,19020,68
20250213,135200,306291520,19020,19020,19020,19020,0
20250213,135100,306291520,19020,19020,19020,19020,0
20250213,135000,306291520,19020,19020,19020,19020,1
20250213,134900,306272500,19020,19020,19020,19020,25
20250213,134800,305797000,19020,19020,19020,19020,1
20250213,134700,305777980,19000,19000,19000,19000,15
20250213,134600,305492980,19030,19030,19030,19030,0
20250213,134500,305492980,19030,19030,19030,19030,0
20250213,134400,305492980,19030,19030,19030,19030,0
20250213,134300,305492980,19030,18990,19030,18990,214
20250213,134200,301423500,18990,18990,18990,18990,80
20250213,134100,299904300,18970,18950,18970,18950,3
20250213,134000,299847430,18950,18960,18960,18950,150
20250213,133900,297004270,18990,18990,18990,18990,3
20250213,133800,296947300,18950,18950,18950,18950,0
20250213,133700,296947300,18950,18950,18950,18950,0
20250213,133600,296947300,18950,18950,18950,18950,42
20250213,133500,296151400,18950,18950,18950,18950,20
20250213,133400,295772400,18950,18950,18950,18950,0
20250213,133300,295772400,18950,18950,18950,18950,0
20250213,133200,295772400,18950,18950,18950,18950,0
20250213,133100,295772400,18950,18950,18950,18950,0
20250213,133000,295772400,18950,18950,18950,18950,2
20250213,132900,295734500,18950,18950,18950,18950,0
20250213,132800,295734500,18950,18910,18950,18910,11
20250213,132700,295526450,18910,18910,18910,18910,2
20250213,132600,295488630,18900,18900,18900,18900,8
20250213,132500,295337430,18900,18890,18900,18890,23
20250213,132400,294902750,18880,18860,18880,18860,222
20250213,132300,290712770,18860,18860,18860,18860,0
20250213,132200,290712770,18860,18860,18860,18860,0
20250213,132100,290712770,18860,18860,18860,18860,0
20250213,132000,290712770,18860,18860,18860,18860,0
20250213,131900,290712770,18860,18860,18860,18860,0
20250213,131800,290712770,18860,18830,18860,18830,115
20250213,131700,288546400,18780,18780,18780,18780,0
20250213,131600,288546400,18780,18780,18780,18780,24
20250213,131500,288095680,18780,18780,18780,18780,0
20250213,131400,288095680,18780,18780,18780,18780,63
20250213,131300,286912540,18780,18780,18780,18780,0
20250213,131200,286912540,18780,18780,18780,18780,0
20250213,131100,286912540,18780,18780,18780,18780,133
20250213,131000,284414800,18780,18780,18780,18780,0
20250213,130900,284414800,18780,18780,18780,18780,3
20250213,130800,284358460,18780,18780,18780,18780,1
20250213,130700,284339680,18780,18780,18780,18780,0
20250213,130600,284339680,18780,18780,18780,18780,142
20250213,130500,281672920,18830,18830,18830,18830,2
20250213,130400,281635260,18830,18830,18830,18830,1
20250213,130300,281616430,18780,18780,18780,18780,0
20250213,130200,281616430,18780,18790,18790,18780,85
20250213,130100,280020120,18830,18830,18830,18830,0
20250213,130000,280020120,18830,18830,18830,18830,27
20250213,125900,279511710,18770,18780,18780,18770,40
20250213,125800,278760880,18830,18830,18830,18830,0
20250213,125700,278760880,18830,18830,18830,18830,0
20250213,125600,278760880,18830,18830,18830,18830,6
20250213,125500,278647900,18830,18830,18830,18830,2
20250213,125400,278610240,18760,18760,18760,18760,0
20250213,125300,278610240,18760,18760,18760,18760,0
20250213,125200,278610240,18760,18760,18760,18760,33
20250213,125100,277991160,18760,18790,18790,18760,227
20250213,125000,273730190,18770,18790,18790,18770,238
20250213,124900,269260420,18790,18800,18800,18790,44
20250213,124800,268433450,18800,18800,18800,18800,0
20250213,124700,268433450,18800,18800,18800,18800,39
20250213,124600,267700250,18780,18800,18800,18780,17
20250213,124500,267380870,18840,18840,18840,18840,0
20250213,124400,267380870,18840,18840,18840,18840,0
20250213,124300,267380870,18840,18840,18840,18840,2
20250213,124200,267343190,18840,18840,18840,18840,4
20250213,124100,267267830,18840,18840,18840,18840,0
20250213,124000,267267830,18840,18840,18840,18840,0
20250213,123900,267267830,18840,18840,18840,18840,0
20250213,123800,267267830,18840,18840,18840,18840,8
20250213,123700,267117110,18840,18840,18840,18840,25
20250213,123600,266646110,18840,18840,18840,18840,1
20250213,123500,266627270,18790,18790,18790,18790,0
20250213,123400,266627270,18790,18790,18790,18790,9
20250213,123300,266458160,18790,18790,18790,18790,2
20250213,123200,266420580,18790,18790,18790,18790,4
20250213,123100,266345420,18790,18800,18800,18790,13
20250213,123000,266101110,18790,18790,18790,18790,0
20250213,122900,266101110,18790,18790,18790,18790,0
20250213,122800,266101110,18790,18790,18790,18790,50
20250213,122700,265161610,18770,18780,18780,18770,200
20250213,122600,261407560,18780,18780,18780,18780,55
20250213,122500,260374660,18770,18770,18770,18770,0
20250213,122400,260374660,18770,18770,18770,18770,0
20250213,122300,260374660,18770,18770,18770,18770,10
20250213,122200,260186960,18770,18770,18770,18770,0
20250213,122100,260186960,18770,18770,18770,18770,55
20250213,122000,259154610,18760,18790,18790,18760,520
20250213,121900,249394120,18780,18780,18780,18780,0
20250213,121800,249394120,18780,18780,18780,18780,0
20250213,121700,249394120,18780,18800,18800,18780,110
20250213,121600,247327740,18820,18820,18820,18820,0
20250213,121500,247327740,18820,18820,18820,18820,48
20250213,121400,246424380,18820,18820,18820,18820,3
20250213,121300,246367920,18790,18790,18790,18790,1
20250213,121200,246349130,18790,18790,18790,18790,0
20250213,121100,246349130,18790,18790,18790,18790,0
20250213,121000,246349130,18790,18790,18790,18790,100
20250213,120900,244470130,18790,18790,18790,18790,304
20250213,120800,238757970,18790,18800,18800,18790,247
20250213,120700,234116420,18800,18800,18800,18800,5
20250213,120600,234022420,18800,18800,18800,18800,53
20250213,120500,233026020,18810,18810,18810,18810,0
20250213,120400,233026020,18810,18810,18810,18810,10
20250213,120300,232837920,18810,18810,18810,18810,1
20250213,120200,232819110,18810,18810,18810,18810,0
20250213,120100,232819110,18810,18810,18810,18810,3
20250213,120000,232762680,18820,18820,18820,18820,0
20250213,115900,232762680,18820,18820,18820,18820,5
20250213,115800,232668580,18820,18820,18820,18820,1
20250213,115700,232649760,18820,18820,18820,18820,1
20250213,115600,232630940,18820,18820,18820,18820,2
20250213,115500,232593300,18860,18860,18860,18860,0
20250213,115400,232593300,18860,18860,18860,18860,0
20250213,115300,232593300,18860,18860,18860,18860,0
20250213,115200,232593300,18860,18860,18860,18860,10
20250213,115100,232404700,18860,18860,18860,18860,0
20250213,115000,232404700,18860,18860,18860,18860,4
20250213,114900,232329260,18800,18800,18800,18800,10
20250213,114800,232141260,18800,18800,18800,18800,50
20250213,114700,231201260,18800,18810,18810,18800,50
20250213,114600,230261220,18860,18860,18860,18860,0
20250213,114500,230261220,18860,18860,18860,18860,10
20250213,114400,230072620,18820,18810,18820,18810,2
20250213,114300,230034990,18890,18890,18890,18890,0
20250213,114200,230034990,18890,18890,18890,18890,0
20250213,114100,230034990,18890,18890,18890,18890,0
20250213,114000,230034990,18890,18890,18890,18890,0
20250213,113900,230034990,18890,18890,18890,18890,0
20250213,113800,230034990,18890,18890,18890,18890,0
20250213,113700,230034990,18890,18890,18890,18890,0
20250213,113600,230034990,18890,18890,18890,18890,0
20250213,113500,230034990,18890,18890,18890,18890,0
20250213,113400,230034990,18890,18890,18890,18890,0
20250213,113300,230034990,18890,18890,18890,18890,0
20250213,113200,230034990,18890,18890,18890,18890,0
20250213,113100,230034990,18890,18890,18890,18890,0
20250213,113000,230034990,18890,18890,18890,18890,0
20250213,112900,230034990,18890,18880,18890,18880,265
20250213,112800,225029240,18890,18810,18890,18810,510
20250213,112700,215436060,18810,18810,18810,18810,0
20250213,112600,215436060,18810,18810,18810,18810,0
20250213,112500,215436060,18810,18810,18810,18810,1
20250213,112400,215417250,18780,18780,18780,18780,290
20250213,112300,209971050,18780,18780,18780,18780,2
20250213,112200,209933490,18810,18810,18810,18810,10
20250213,112100,209745390,18770,18770,18770,18770,10
20250213,112000,209557690,18770,18770,18770,18770,14
20250213,111900,209294910,18770,18770,18770,18770,0
20250213,111800,209294910,18770,18770,18770,18770,10
20250213,111700,209107210,18780,18780,18780,18780,391
20250213,111600,201764230,18760,18760,18760,18760,0
20250213,111500,201764230,18760,18810,18810,18760,1092
20250213,111400,181246190,18810,18810,18810,18810,25
20250213,111300,180775940,18900,18900,18900,18900,0
20250213,111200,180775940,18900,18900,18900,18900,0
20250213,111100,180775940,18900,18900,18900,18900,0
20250213,111000,180775940,18900,18900,18900,18900,3
20250213,110900,180719240,18910,18910,18910,18910,0
20250213,110800,180719240,18910,18890,18910,18890,62
20250213,110700,179547740,18840,18810,18840,18810,291
20250213,110600,174074000,18810,18810,18810,18810,281
20250213,110500,168788390,18810,18810,18810,18810,0
20250213,110400,168788390,18810,18810,18810,18810,130
20250213,110300,166343090,18810,18810,18810,18810,0
20250213,110200,166343090,18810,18810,18810,18810,17
20250213,110100,166023320,18830,18820,18830,18820,314
20250213,110000,160111840,18820,18820,18820,18820,0
20250213,105900,160111840,18820,18820,18820,18820,0
20250213,105800,160111840,18820,18820,18820,18820,0
20250213,105700,160111840,18820,18820,18820,18820,20
20250213,105600,159735440,18820,18820,18820,18820,11
20250213,105500,159528420,18830,18830,18830,18830,100
20250213,105400,157645420,18830,18830,18830,18830,0
20250213,105300,157645420,18830,18830,18830,18830,60
20250213,105200,156515620,18830,18830,18830,18830,22
20250213,105100,156101360,18840,18840,18840,18840,0
20250213,105000,156101360,18840,18840,18840,18840,1
20250213,104900,156082520,18840,18840,18840,18840,0
20250213,104800,156082520,18840,18840,18840,18840,29
20250213,104700,155536160,18870,18870,18870,18870,4
20250213,104600,155460680,18880,18880,18880,18880,0
20250213,104500,155460680,18880,18880,18880,18880,10
20250213,104400,155271880,18880,18880,18880,18880,5
20250213,104300,155177480,18880,18880,18880,18880,30
20250213,104200,154611080,18880,18880,18880,18880,0
20250213,104100,154611080,18880,18880,18880,18880,0
20250213,104000,154611080,18880,18880,18880,18880,50
20250213,103900,153667080,18880,18880,18880,18880,8
20250213,103800,153516040,18890,18890,18890,18890,122
20250213,103700,151211460,18890,18890,18890,18890,32
20250213,103600,150606980,18890,18800,18890,18800,104
20250213,103500,148651420,18800,18800,18890,18800,414
20250213,103400,140868040,18800,18800,18800,18800,51
20250213,103300,139909240,18800,18790,18800,18790,62
20250213,103200,138743650,18900,18900,18900,18900,60
20250213,103100,137609650,18910,18910,18910,18910,0
20250213,103000,137609650,18910,18910,18910,18910,0
20250213,102900,137609650,18910,18800,18910,18790,329
20250213,102800,131427020,18840,18840,18840,18840,100
20250213,102700,129543020,18840,18840,18840,18840,0
20250213,102600,129543020,18840,18840,18840,18840,6
20250213,102500,129429980,18810,18890,18900,18810,270
20250213,102400,124343470,18900,18900,18900,18900,0
20250213,102300,124343470,18900,18900,18900,18900,213
20250213,102200,120317770,18910,18910,18910,18910,0
20250213,102100,120317770,18910,18900,18910,18900,13
20250213,102000,120072040,18900,18920,18920,18900,51
20250213,101900,119108040,18920,18910,18920,18910,96
20250213,101800,117292670,18910,18910,18910,18910,0
20250213,101700,117292670,18910,18940,18940,18910,300
20250213,101600,111618610,18940,18940,18940,18940,75
20250213,101500,110198110,18950,18960,18960,18950,3
20250213,101400,110141250,18960,19010,19010,18960,256
20250213,101300,105277890,19010,19050,19050,19010,171
20250213,101200,102021080,19030,19060,19060,19030,42
20250213,101100,101221390,19070,19080,19080,19070,14
20250213,101000,100954390,19090,19090,19090,19090,0
20250213,100900,100954390,19090,19090,19090,19090,19
20250213,100800,100591680,19090,19080,19090,19080,12
20250213,100700,100362610,19090,19090,19090,19090,2
20250213,100600,100324430,19130,19130,19130,19130,0
20250213,100500,100324430,19130,19130,19130,19130,0
20250213,100400,100324430,19130,19130,19130,19130,0
20250213,100300,100324430,19130,19130,19130,19130,0
20250213,100200,100324430,19130,19130,19130,19130,81
20250213,100100,98774900,19080,19080,19080,19080,0
20250213,100000,98774900,19080,19080,19080,19080,0
20250213,095900,98774900,19080,19080,19080,19080,236
20250213,095800,94272020,19080,19150,19150,19080,162
20250213,095700,91180160,19190,19190,19190,19190,0
20250213,095600,91180160,19190,19190,19190,19190,1
20250213,095500,91160970,19120,19120,19120,19120,14
20250213,095400,90893290,19130,19140,19140,19130,10
20250213,095300,90701940,19200,19200,19200,19200,45
20250213,095200,89837940,19210,19210,19210,19210,0
20250213,095100,89837940,19210,19210,19210,19210,50
20250213,095000,88877440,19210,19220,19220,19210,59
20250213,094900,87743960,19090,19000,19090,19000,650
20250213,094800,75381780,19000,19000,19000,19000,0
20250213,094700,75381780,19000,19000,19000,19000,1
20250213,094600,75362780,18920,19000,19000,18920,32
20250213,094500,74756900,19000,19000,19000,19000,1
20250213,094400,74737900,19000,18990,19000,18990,149
20250213,094300,71908380,18990,18930,18990,18930,2
20250213,094200,71870460,18930,18990,18990,18930,108
20250213,094100,69825840,19010,19010,19010,19010,3
20250213,094000,69768810,18940,18940,18940,18940,32
20250213,093900,69162730,19000,19020,19020,19000,16
20250213,093800,68858610,18950,19010,19020,18950,70
20250213,093700,67530730,19020,19020,19020,19020,10
20250213,093600,67340530,19020,19020,19020,19020,0
20250213,093500,67340530,19020,19020,19020,19020,66
20250213,093400,66085210,18910,18930,18930,18910,64
20250213,093300,64874670,19030,19030,19030,19030,0
20250213,093200,64874670,19030,19030,19030,19030,0
20250213,093100,64874670,19030,19030,19030,19030,0
20250213,093000,64874670,19030,19030,19030,19030,0
20250213,092900,64874670,19030,19030,19030,19030,0
20250213,092800,64874670,19030,19030,19030,19030,0
20250213,092700,64874670,19030,19030,19030,19030,1
20250213,092600,64855640,18930,18940,18940,18930,47
20250213,092500,63965530,19030,19030,19030,19030,1
20250213,092400,63946500,18940,18940,18940,18940,10
20250213,092300,63757100,19030,18960,19030,18940,73
20250213,092200,62373670,18960,18970,18970,18960,40
20250213,092100,61615210,18970,19030,19030,18970,116
20250213,092000,59408560,18980,19000,19030,18980,305
20250213,091900,53608350,19010,19100,19100,19010,13
20250213,091800,53360590,19100,19100,19100,19100,10
20250213,091700,53169590,19120,19060,19130,19000,547
20250213,091600,42762290,19250,19270,19270,19250,315
20250213,091500,36692540,19270,19280,19280,19270,9
20250213,091400,36519060,19300,19300,19300,19300,20
20250213,091300,36133060,19300,19300,19300,19300,1
20250213,091200,36113760,19320,19320,19320,19320,0
20250213,091100,36113760,19320,19320,19320,19320,5
20250213,091000,36017160,19330,18980,19330,18980,24
20250213,090900,35553590,18980,19360,19360,18980,5
20250213,090800,35457550,19370,19350,19370,19350,58
20250213,090700,34335050,19370,19320,19370,18950,412
20250213,090600,26466570,19320,19390,19390,18930,57
20250213,090500,25385600,19390,19360,19400,18960,607
20250213,090400,13625830,19390,19390,19390,19390,1
20250213,090300,13606440,18850,18850,18850,18850,7
20250213,090200,13474490,19420,19440,19440,19420,33
20250213,090100,12833410,19100,19000,19100,18830,115
20250213,090000,10648260,18780,18780,18780,18780,567