KissMeData/003230/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	184000	44402575000	874000	874000	874000	874000	1817
3	20250218	183900	44402575000	874000	874000	874000	874000	0
4	20250218	183800	44402575000	874000	874000	874000	874000	0
5	20250218	183700	44402575000	874000	874000	874000	874000	0
6	20250218	183600	44402575000	874000	874000	874000	874000	0
7	20250218	183500	44402575000	874000	874000	874000	874000	0
8	20250218	183400	44402575000	874000	874000	874000	874000	0
9	20250218	183300	44402575000	874000	874000	874000	874000	0
10	20250218	183200	44402575000	874000	874000	874000	874000	0
11	20250218	183100	44402575000	874000	874000	874000	874000	0
12	20250218	183000	44402575000	874000	874000	874000	874000	0
13	20250218	182900	44402575000	874000	874000	874000	874000	0
14	20250218	182800	44402575000	874000	874000	874000	874000	0
15	20250218	182700	44402575000	874000	874000	874000	874000	0
16	20250218	182600	44402575000	874000	874000	874000	874000	0
17	20250218	182500	44402575000	874000	874000	874000	874000	0
18	20250218	182400	44402575000	874000	874000	874000	874000	0
19	20250218	182300	44402575000	874000	874000	874000	874000	0
20	20250218	182200	44402575000	874000	874000	874000	874000	0
21	20250218	182100	44402575000	874000	874000	874000	874000	0
22	20250218	182000	44402575000	874000	874000	874000	874000	0
23	20250218	181900	44402575000	874000	874000	874000	874000	0
24	20250218	181800	44402575000	874000	874000	874000	874000	0
25	20250218	181700	44402575000	874000	874000	874000	874000	0
26	20250218	181600	44402575000	874000	874000	874000	874000	0
27	20250218	181500	44402575000	874000	874000	874000	874000	0
28	20250218	181400	44402575000	874000	874000	874000	874000	0
29	20250218	181300	44402575000	874000	874000	874000	874000	0
30	20250218	181200	44402575000	874000	874000	874000	874000	0
31	20250218	181100	44402575000	874000	874000	874000	874000	0
32	20250218	181000	44402575000	874000	874000	874000	874000	1817
33	20250218	180900	44402575000	874000	874000	874000	874000	0
34	20250218	180800	44402575000	874000	874000	874000	874000	0
35	20250218	180700	44402575000	874000	874000	874000	874000	0
36	20250218	180600	44402575000	874000	874000	874000	874000	0
37	20250218	180500	44402575000	874000	874000	874000	874000	0
38	20250218	180400	44402575000	874000	874000	874000	874000	0
39	20250218	180300	44402575000	874000	874000	874000	874000	0
40	20250218	180200	44402575000	874000	874000	874000	874000	0
41	20250218	180100	44402575000	874000	874000	874000	874000	0
42	20250218	180000	44402575000	874000	874000	874000	874000	0
43	20250218	175900	44402575000	874000	874000	874000	874000	0
44	20250218	175800	44402575000	874000	874000	874000	874000	0
45	20250218	175700	44402575000	874000	874000	874000	874000	0
46	20250218	175600	44402575000	874000	874000	874000	874000	0
47	20250218	175500	44402575000	874000	874000	874000	874000	0
48	20250218	175400	44402575000	874000	874000	874000	874000	0
49	20250218	175300	44402575000	874000	874000	874000	874000	0
50	20250218	175200	44402575000	874000	874000	874000	874000	0
51	20250218	175100	44402575000	874000	874000	874000	874000	0
52	20250218	175000	44402575000	874000	874000	874000	874000	0
53	20250218	174900	44402575000	874000	874000	874000	874000	0
54	20250218	174800	44402575000	874000	874000	874000	874000	0
55	20250218	174700	44402575000	874000	874000	874000	874000	0
56	20250218	174600	44402575000	874000	874000	874000	874000	0
57	20250218	174500	44402575000	874000	874000	874000	874000	0
58	20250218	174400	44402575000	874000	874000	874000	874000	0
59	20250218	174300	44402575000	874000	874000	874000	874000	0
60	20250218	174200	44402575000	874000	874000	874000	874000	0
61	20250218	174100	44402575000	874000	874000	874000	874000	0
62	20250218	174000	44402575000	874000	874000	874000	874000	1817
63	20250218	173900	44402575000	874000	874000	874000	874000	0
64	20250218	173800	44402575000	874000	874000	874000	874000	0
65	20250218	173700	44402575000	874000	874000	874000	874000	0
66	20250218	173600	44402575000	874000	874000	874000	874000	0
67	20250218	173500	44402575000	874000	874000	874000	874000	0
68	20250218	173400	44402575000	874000	874000	874000	874000	0
69	20250218	173300	44402575000	874000	874000	874000	874000	0
70	20250218	173200	44402575000	874000	874000	874000	874000	0
71	20250218	173100	44402575000	874000	874000	874000	874000	0
72	20250218	173000	44402575000	874000	874000	874000	874000	0
73	20250218	172900	44402575000	874000	874000	874000	874000	0
74	20250218	172800	44402575000	874000	874000	874000	874000	0
75	20250218	172700	44402575000	874000	874000	874000	874000	0
76	20250218	172600	44402575000	874000	874000	874000	874000	0
77	20250218	172500	44402575000	874000	874000	874000	874000	0
78	20250218	172400	44402575000	874000	874000	874000	874000	0
79	20250218	172300	44402575000	874000	874000	874000	874000	0
80	20250218	172200	44402575000	874000	874000	874000	874000	0
81	20250218	172100	44402575000	874000	874000	874000	874000	0
82	20250218	172000	44402575000	874000	874000	874000	874000	0
83	20250218	171900	44402575000	874000	874000	874000	874000	0
84	20250218	171800	44402575000	874000	874000	874000	874000	0
85	20250218	171700	44402575000	874000	874000	874000	874000	0
86	20250218	171600	44402575000	874000	874000	874000	874000	0
87	20250218	171500	44402575000	874000	874000	874000	874000	0
88	20250218	171400	44402575000	874000	874000	874000	874000	0
89	20250218	171300	44402575000	874000	874000	874000	874000	0
90	20250218	171200	44402575000	874000	874000	874000	874000	0
91	20250218	171100	44402575000	874000	874000	874000	874000	0
92	20250218	171000	44402575000	874000	874000	874000	874000	1817
93	20250218	170900	44402575000	874000	874000	874000	874000	0
94	20250218	170800	44402575000	874000	874000	874000	874000	0
95	20250218	170700	44402575000	874000	874000	874000	874000	0
96	20250218	170600	44402575000	874000	874000	874000	874000	0
97	20250218	170500	44402575000	874000	874000	874000	874000	0
98	20250218	170400	44402575000	874000	874000	874000	874000	0
99	20250218	170300	44402575000	874000	874000	874000	874000	0
100	20250218	170200	44402575000	874000	874000	874000	874000	0
101	20250218	170100	44402575000	874000	874000	874000	874000	0
102	20250218	170000	44402575000	874000	874000	874000	874000	0
103	20250218	165900	44402575000	874000	874000	874000	874000	0
104	20250218	165800	44402575000	874000	874000	874000	874000	0
105	20250218	165700	44402575000	874000	874000	874000	874000	0
106	20250218	165600	44402575000	874000	874000	874000	874000	0
107	20250218	165500	44402575000	874000	874000	874000	874000	0
108	20250218	165400	44402575000	874000	874000	874000	874000	0
109	20250218	165300	44402575000	874000	874000	874000	874000	0
110	20250218	165200	44402575000	874000	874000	874000	874000	0
111	20250218	165100	44402575000	874000	874000	874000	874000	0
112	20250218	165000	44402575000	874000	874000	874000	874000	0
113	20250218	164900	44402575000	874000	874000	874000	874000	0
114	20250218	164800	44402575000	874000	874000	874000	874000	0
115	20250218	164700	44402575000	874000	874000	874000	874000	0
116	20250218	164600	44402575000	874000	874000	874000	874000	0
117	20250218	164500	44402575000	874000	874000	874000	874000	0
118	20250218	164400	44402575000	874000	874000	874000	874000	0
119	20250218	164300	44402575000	874000	874000	874000	874000	0
120	20250218	164200	44402575000	874000	874000	874000	874000	0
121	20250218	164100	44402575000	874000	874000	874000	874000	0
122	20250218	164000	44402575000	874000	874000	874000	874000	1817
123	20250218	163900	44402575000	874000	874000	874000	874000	0
124	20250218	163800	44402575000	874000	874000	874000	874000	0
125	20250218	163700	44402575000	874000	874000	874000	874000	0
126	20250218	163600	44402575000	874000	874000	874000	874000	0
127	20250218	163500	44402575000	874000	874000	874000	874000	0
128	20250218	163400	44402575000	874000	874000	874000	874000	0
129	20250218	163300	44402575000	874000	874000	874000	874000	0
130	20250218	163200	44402575000	874000	874000	874000	874000	0
131	20250218	163100	44402575000	874000	874000	874000	874000	0
132	20250218	163000	44402575000	874000	874000	874000	874000	0
133	20250218	162900	44402575000	874000	874000	874000	874000	0
134	20250218	162800	44402575000	874000	874000	874000	874000	0
135	20250218	162700	44402575000	874000	874000	874000	874000	0
136	20250218	162600	44402575000	874000	874000	874000	874000	0
137	20250218	162500	44402575000	874000	874000	874000	874000	0
138	20250218	162400	44402575000	874000	874000	874000	874000	0
139	20250218	162300	44402575000	874000	874000	874000	874000	0
140	20250218	162200	44402575000	874000	874000	874000	874000	0
141	20250218	162100	44402575000	874000	874000	874000	874000	0
142	20250218	162000	44402575000	874000	874000	874000	874000	0
143	20250218	161900	44402575000	874000	874000	874000	874000	0
144	20250218	161800	44402575000	874000	874000	874000	874000	0
145	20250218	161700	44402575000	874000	874000	874000	874000	0
146	20250218	161600	44402575000	874000	874000	874000	874000	0
147	20250218	161500	44402575000	874000	874000	874000	874000	0
148	20250218	161400	44402575000	874000	874000	874000	874000	0
149	20250218	161300	44402575000	874000	874000	874000	874000	0
150	20250218	161200	44402575000	874000	874000	874000	874000	0
151	20250218	161100	44402575000	874000	874000	874000	874000	0
152	20250218	161000	44402575000	874000	874000	874000	874000	1817
153	20250218	160900	44402575000	874000	874000	874000	874000	0
154	20250218	160800	44402575000	874000	874000	874000	874000	0
155	20250218	160700	44402575000	874000	874000	874000	874000	0
156	20250218	160600	44402575000	874000	874000	874000	874000	0
157	20250218	160500	44402575000	874000	874000	874000	874000	0
158	20250218	160400	44402575000	874000	874000	874000	874000	0
159	20250218	160300	44402575000	874000	874000	874000	874000	0
160	20250218	160200	44402575000	874000	874000	874000	874000	0
161	20250218	160100	44402575000	874000	874000	874000	874000	0
162	20250218	160000	44402575000	874000	874000	874000	874000	0
163	20250218	155900	44402575000	874000	874000	874000	874000	0
164	20250218	155800	44402575000	874000	874000	874000	874000	0
165	20250218	155700	44402575000	874000	874000	874000	874000	0
166	20250218	155600	44402575000	874000	874000	874000	874000	0
167	20250218	155500	44402575000	874000	874000	874000	874000	0
168	20250218	155400	44402575000	874000	874000	874000	874000	0
169	20250218	155300	44402575000	874000	874000	874000	874000	0
170	20250218	155200	44402575000	874000	874000	874000	874000	0
171	20250218	155100	44402575000	874000	874000	874000	874000	0
172	20250218	155000	44402575000	874000	874000	874000	874000	0
173	20250218	154900	44402575000	874000	874000	874000	874000	0
174	20250218	154800	44402575000	874000	874000	874000	874000	0
175	20250218	154700	44402575000	874000	874000	874000	874000	0
176	20250218	154600	44402575000	874000	874000	874000	874000	0
177	20250218	154500	44402575000	874000	874000	874000	874000	0
178	20250218	154400	44402575000	874000	874000	874000	874000	0
179	20250218	154300	44402575000	874000	874000	874000	874000	0
180	20250218	154200	44402575000	874000	874000	874000	874000	0
181	20250218	154100	44402575000	874000	874000	874000	874000	0
182	20250218	154000	44402575000	874000	874000	874000	874000	1817
183	20250218	153900	44402575000	874000	874000	874000	874000	0
184	20250218	153800	44402575000	874000	874000	874000	874000	0
185	20250218	153700	44402575000	874000	874000	874000	874000	0
186	20250218	153600	44402575000	874000	874000	874000	874000	0
187	20250218	153500	44402575000	874000	874000	874000	874000	0
188	20250218	153400	44402575000	874000	874000	874000	874000	0
189	20250218	153300	44402575000	874000	874000	874000	874000	0
190	20250218	153200	44402575000	874000	874000	874000	874000	0
191	20250218	153100	44402575000	874000	874000	874000	874000	0
192	20250218	153000	44402575000	874000	874000	874000	874000	1817
193	20250218	152900	42814517000	876000	876000	876000	876000	0
194	20250218	152800	42814517000	876000	876000	876000	876000	0
195	20250218	152700	42814517000	876000	876000	876000	876000	0
196	20250218	152600	42814517000	876000	876000	876000	876000	0
197	20250218	152500	42814517000	876000	876000	876000	876000	0
198	20250218	152400	42814517000	876000	876000	876000	876000	0
199	20250218	152300	42814517000	876000	876000	876000	876000	0
200	20250218	152200	42814517000	876000	876000	876000	876000	0
201	20250218	152100	42814517000	876000	876000	876000	876000	0
202	20250218	152000	42814517000	876000	876000	876000	876000	0
203	20250218	151900	42814517000	876000	875000	877000	875000	287
204	20250218	151800	42563106000	875000	875000	876000	874000	237
205	20250218	151700	42355722000	875000	874000	875000	874000	77
206	20250218	151600	42288368000	875000	874000	875000	873000	88
207	20250218	151500	42211455000	874000	872000	874000	872000	169
208	20250218	151400	42063995000	873000	871000	873000	871000	190
209	20250218	151300	41898283000	872000	872000	872000	871000	76
210	20250218	151200	41832030000	872000	872000	872000	871000	59
211	20250218	151100	41780592000	871000	871000	872000	871000	74
212	20250218	151000	41716076000	871000	871000	872000	871000	85
213	20250218	150900	41641967000	871000	871000	872000	871000	50
214	20250218	150800	41598406000	871000	871000	872000	871000	37
215	20250218	150700	41566165000	871000	871000	872000	871000	91
216	20250218	150600	41486898000	872000	872000	872000	871000	34
217	20250218	150500	41457267000	872000	871000	872000	871000	64
218	20250218	150400	41401486000	872000	870000	872000	870000	154
219	20250218	150300	41267351000	871000	870000	871000	870000	133
220	20250218	150200	41151598000	871000	871000	871000	870000	29
221	20250218	150100	41126358000	871000	870000	871000	870000	62
222	20250218	150000	41072364000	871000	871000	871000	870000	119
223	20250218	145900	40968744000	871000	870000	871000	870000	121
224	20250218	145800	40863456000	870000	870000	871000	870000	143
225	20250218	145700	40738932000	871000	873000	873000	870000	1306
226	20250218	145600	39600398000	873000	873000	873000	872000	174
227	20250218	145500	39448609000	873000	872000	873000	872000	35
228	20250218	145400	39418069000	873000	873000	873000	872000	151
229	20250218	145300	39286355000	872000	873000	873000	872000	158
230	20250218	145200	39148494000	873000	873000	873000	872000	51
231	20250218	145100	39103990000	873000	873000	873000	872000	30
232	20250218	145000	39077814000	873000	872000	873000	872000	89
233	20250218	144900	39000196000	872000	873000	873000	872000	43
234	20250218	144800	38962681000	873000	872000	873000	872000	88
235	20250218	144700	38885916000	872000	873000	873000	872000	109
236	20250218	144600	38790814000	873000	873000	873000	872000	49
237	20250218	144500	38748051000	873000	872000	873000	872000	64
238	20250218	144400	38692193000	873000	873000	873000	872000	37
239	20250218	144300	38659896000	872000	873000	873000	872000	42
240	20250218	144200	38623250000	873000	873000	873000	872000	32
241	20250218	144100	38595321000	873000	872000	874000	872000	151
242	20250218	144000	38463622000	872000	873000	874000	872000	137
243	20250218	143900	38344011000	873000	873000	873000	872000	40
244	20250218	143800	38309103000	873000	873000	873000	872000	22
245	20250218	143700	38289911000	873000	873000	873000	872000	27
246	20250218	143600	38266353000	872000	873000	873000	872000	85
247	20250218	143500	38192157000	873000	874000	874000	872000	62
248	20250218	143400	38138069000	873000	873000	873000	872000	35
249	20250218	143300	38107530000	872000	874000	874000	872000	63
250	20250218	143200	38052547000	874000	872000	874000	871000	366
251	20250218	143100	37733251000	871000	871000	872000	871000	55
252	20250218	143000	37685314000	872000	871000	872000	871000	36
253	20250218	142900	37653938000	871000	871000	872000	871000	61
254	20250218	142800	37600791000	871000	872000	872000	871000	30
255	20250218	142700	37574649000	872000	872000	872000	871000	87
256	20250218	142600	37498832000	872000	872000	872000	871000	26
257	20250218	142500	37476177000	871000	872000	872000	871000	44
258	20250218	142400	37437846000	872000	872000	872000	871000	83
259	20250218	142300	37365486000	871000	871000	873000	871000	247
260	20250218	142200	37150164000	871000	872000	872000	871000	50
261	20250218	142100	37106573000	872000	873000	873000	871000	341
262	20250218	142000	36809352000	872000	873000	874000	872000	262
263	20250218	141900	36580638000	874000	873000	874000	873000	45
264	20250218	141800	36541329000	873000	874000	874000	873000	26
265	20250218	141700	36518621000	874000	874000	874000	873000	12
266	20250218	141600	36508141000	873000	873000	874000	872000	125
267	20250218	141500	36398966000	873000	872000	873000	872000	77
268	20250218	141400	36331773000	872000	872000	873000	872000	7
269	20250218	141300	36325668000	872000	872000	874000	871000	306
270	20250218	141200	36058557000	872000	874000	875000	872000	578
271	20250218	141100	35553892000	874000	873000	874000	873000	34
272	20250218	141000	35524205000	873000	874000	874000	873000	34
273	20250218	140900	35494520000	873000	874000	874000	873000	31
274	20250218	140800	35467441000	873000	874000	874000	873000	21
275	20250218	140700	35449106000	873000	873000	874000	873000	39
276	20250218	140600	35415058000	874000	873000	874000	873000	45
277	20250218	140500	35375754000	873000	872000	874000	872000	64
278	20250218	140400	35319889000	872000	872000	873000	872000	111
279	20250218	140300	35223004000	872000	873000	873000	872000	40
280	20250218	140200	35188110000	872000	872000	873000	872000	28
281	20250218	140100	35163691000	872000	872000	873000	872000	24
282	20250218	140000	35142759000	872000	872000	873000	872000	30
283	20250218	135900	35116590000	872000	873000	873000	872000	28
284	20250218	135800	35092166000	873000	873000	873000	872000	142
285	20250218	135700	34968202000	873000	873000	874000	873000	142
286	20250218	135600	34844227000	874000	873000	874000	873000	29
287	20250218	135500	34818895000	873000	873000	874000	873000	25
288	20250218	135400	34797066000	874000	874000	874000	873000	84
289	20250218	135300	34723695000	874000	873000	874000	873000	54
290	20250218	135200	34676516000	873000	873000	874000	873000	80
291	20250218	135100	34606665000	873000	872000	874000	872000	100
292	20250218	135000	34519367000	872000	873000	873000	872000	18
293	20250218	134900	34503662000	872000	872000	873000	872000	32
294	20250218	134800	34475752000	873000	873000	873000	872000	59
295	20250218	134700	34424281000	873000	872000	873000	872000	17
296	20250218	134600	34409451000	872000	872000	873000	872000	22
297	20250218	134500	34390265000	872000	873000	874000	872000	137
298	20250218	134400	34270667000	873000	873000	874000	873000	53
299	20250218	134300	34224386000	873000	873000	874000	873000	24
300	20250218	134200	34203428000	873000	873000	874000	872000	160
301	20250218	134100	34063754000	873000	872000	875000	872000	36
302	20250218	134000	34032281000	872000	872000	874000	872000	557
303	20250218	133900	33546036000	872000	872000	873000	872000	47
304	20250218	133800	33505042000	873000	872000	873000	872000	33
305	20250218	133700	33476253000	872000	874000	875000	871000	364
306	20250218	133600	33158689000	874000	870000	875000	870000	484
307	20250218	133500	32736620000	870000	870000	871000	870000	168
308	20250218	133400	32590450000	870000	871000	871000	870000	587
309	20250218	133300	32079757000	870000	871000	871000	870000	65
310	20250218	133200	32023178000	871000	872000	872000	871000	239
311	20250218	133100	31815001000	872000	871000	872000	871000	117
312	20250218	133000	31713072000	871000	871000	872000	871000	183
313	20250218	132900	31553675000	871000	871000	872000	871000	168
314	20250218	132800	31407331000	871000	871000	872000	871000	80
315	20250218	132700	31337634000	871000	871000	872000	871000	155
316	20250218	132600	31202519000	872000	872000	872000	871000	103
317	20250218	132500	31112787000	872000	871000	872000	871000	183
318	20250218	132400	30953357000	871000	871000	872000	871000	134
319	20250218	132300	30836599000	871000	872000	872000	871000	95
320	20250218	132200	30753824000	872000	871000	872000	871000	101
321	20250218	132100	30665836000	872000	871000	872000	871000	127
322	20250218	132000	30555212000	871000	872000	873000	871000	156
323	20250218	131900	30419209000	872000	872000	873000	872000	169
324	20250218	131800	30271820000	872000	874000	874000	872000	655
325	20250218	131700	29699995000	874000	873000	874000	873000	57
326	20250218	131600	29650204000	874000	873000	874000	873000	172
327	20250218	131500	29500005000	873000	874000	874000	873000	205
328	20250218	131400	29321015000	874000	873000	875000	873000	231
329	20250218	131300	29119174000	873000	876000	876000	873000	1418
330	20250218	131200	27878703000	877000	876000	877000	876000	29
331	20250218	131100	27853295000	876000	876000	877000	876000	109
332	20250218	131000	27757809000	876000	877000	877000	876000	50
333	20250218	130900	27713986000	876000	877000	878000	876000	325
334	20250218	130800	27428956000	877000	878000	878000	877000	220
335	20250218	130700	27235805000	879000	879000	880000	878000	165
336	20250218	130600	27090778000	880000	879000	880000	879000	62
337	20250218	130500	27036268000	879000	879000	880000	879000	44
338	20250218	130400	26997585000	879000	879000	880000	879000	13
339	20250218	130300	26986157000	880000	879000	880000	879000	28
340	20250218	130200	26961543000	879000	880000	880000	879000	12
341	20250218	130100	26950991000	880000	880000	881000	879000	221
342	20250218	130000	26756511000	880000	881000	881000	880000	77
343	20250218	125900	26688744000	880000	881000	881000	880000	17
344	20250218	125800	26673782000	880000	881000	881000	880000	35
345	20250218	125700	26642956000	880000	881000	881000	880000	29
346	20250218	125600	26617417000	881000	881000	881000	880000	59
347	20250218	125500	26565461000	880000	880000	881000	880000	26
348	20250218	125400	26542578000	881000	880000	881000	880000	74
349	20250218	125300	26477445000	880000	880000	881000	880000	13
350	20250218	125200	26466002000	881000	881000	881000	880000	58
351	20250218	125100	26414909000	881000	880000	881000	880000	37
352	20250218	125000	26382344000	880000	880000	881000	880000	26
353	20250218	124900	26359447000	879000	880000	881000	879000	340
354	20250218	124800	26060112000	881000	878000	881000	878000	448
355	20250218	124700	25666225000	878000	879000	879000	878000	56
356	20250218	124600	25617043000	879000	878000	879000	878000	38
357	20250218	124500	25583653000	878000	878000	879000	878000	105
358	20250218	124400	25491460000	878000	879000	879000	878000	21
359	20250218	124300	25473016000	878000	879000	879000	878000	38
360	20250218	124200	25439636000	878000	878000	879000	878000	30
361	20250218	124100	25413278000	879000	878000	879000	878000	29
362	20250218	124000	25387799000	878000	878000	879000	878000	40
363	20250218	123900	25352655000	878000	878000	879000	878000	27
364	20250218	123800	25328944000	878000	878000	879000	878000	37
365	20250218	123700	25296449000	879000	878000	879000	878000	29
366	20250218	123600	25270971000	879000	879000	879000	878000	33
367	20250218	123500	25241983000	878000	879000	879000	878000	35
368	20250218	123400	25211242000	878000	878000	879000	878000	27
369	20250218	123300	25187533000	878000	879000	879000	878000	42
370	20250218	123200	25150645000	878000	878000	879000	878000	56
371	20250218	123100	25101475000	879000	878000	879000	878000	82
372	20250218	123000	25029478000	879000	878000	879000	878000	42
373	20250218	122900	24992601000	878000	878000	879000	878000	40
374	20250218	122800	24957475000	879000	878000	879000	878000	51
375	20250218	122700	24912669000	878000	878000	879000	878000	193
376	20250218	122600	24743203000	879000	879000	879000	878000	94
377	20250218	122500	24660668000	879000	879000	879000	878000	56
378	20250218	122400	24611457000	878000	879000	879000	878000	47
379	20250218	122300	24570154000	878000	879000	879000	878000	41
380	20250218	122200	24534133000	878000	878000	879000	878000	21
381	20250218	122100	24515680000	879000	878000	879000	878000	45
382	20250218	122000	24476144000	878000	878000	879000	878000	31
383	20250218	121900	24448912000	878000	879000	879000	878000	77
384	20250218	121800	24381261000	879000	879000	879000	878000	68
385	20250218	121700	24321520000	879000	878000	879000	878000	44
386	20250218	121600	24282864000	878000	878000	879000	878000	16
387	20250218	121500	24268815000	878000	878000	879000	878000	46
388	20250218	121400	24228407000	878000	878000	879000	878000	41
389	20250218	121300	24192390000	879000	878000	879000	878000	22
390	20250218	121200	24173069000	878000	878000	879000	878000	26
391	20250218	121100	24150233000	879000	879000	879000	878000	19
392	20250218	121000	24133541000	879000	879000	879000	878000	24
393	20250218	120900	24112454000	879000	878000	879000	878000	12
394	20250218	120800	24101916000	878000	878000	879000	878000	67
395	20250218	120700	24043069000	878000	878000	879000	878000	25
396	20250218	120600	24021102000	878000	878000	879000	878000	35
397	20250218	120500	23990358000	878000	878000	879000	877000	117
398	20250218	120400	23887634000	878000	877000	878000	877000	37
399	20250218	120300	23855156000	877000	877000	878000	877000	49
400	20250218	120200	23812157000	877000	876000	877000	876000	93
401	20250218	120100	23730609000	877000	875000	877000	875000	135
402	20250218	120000	23612346000	876000	876000	876000	875000	56
403	20250218	115900	23563300000	875000	875000	876000	875000	120
404	20250218	115800	23458209000	875000	876000	876000	875000	52
405	20250218	115700	23412676000	876000	875000	876000	875000	12
406	20250218	115600	23402172000	875000	875000	876000	875000	46
407	20250218	115500	23361903000	875000	876000	876000	875000	46
408	20250218	115400	23321625000	875000	875000	876000	875000	75
409	20250218	115300	23255989000	876000	875000	876000	875000	26
410	20250218	115200	23233231000	875000	875000	876000	875000	26
411	20250218	115100	23210479000	875000	875000	876000	875000	84
412	20250218	115000	23136956000	875000	876000	876000	875000	29
413	20250218	114900	23111577000	875000	875000	876000	875000	30
414	20250218	114800	23085324000	875000	876000	876000	875000	33
415	20250218	114700	23056438000	876000	875000	876000	875000	7
416	20250218	114600	23050309000	875000	876000	876000	875000	115
417	20250218	114500	22949588000	876000	875000	876000	875000	133
418	20250218	114400	22833204000	875000	876000	876000	875000	43
419	20250218	114300	22795559000	875000	875000	876000	875000	34
420	20250218	114200	22765801000	875000	874000	876000	874000	90
421	20250218	114100	22687030000	875000	875000	875000	874000	32
422	20250218	114000	22659036000	874000	876000	876000	874000	84
423	20250218	113900	22585523000	875000	875000	876000	875000	87
424	20250218	113800	22509364000	876000	874000	876000	874000	128
425	20250218	113700	22397395000	874000	874000	875000	874000	51
426	20250218	113600	22352800000	875000	873000	875000	873000	153
427	20250218	113500	22219137000	873000	875000	876000	873000	705
428	20250218	113400	21602476000	875000	876000	877000	875000	383
429	20250218	113300	21267127000	876000	876000	877000	876000	185
430	20250218	113200	21105058000	876000	877000	877000	876000	96
431	20250218	113100	21020898000	877000	877000	878000	877000	166
432	20250218	113000	20875297000	877000	877000	878000	877000	49
433	20250218	112900	20832321000	877000	878000	878000	877000	77
434	20250218	112800	20764788000	878000	877000	878000	877000	107
435	20250218	112700	20670935000	878000	879000	879000	877000	734
436	20250218	112600	20026310000	880000	879000	880000	879000	60
437	20250218	112500	19973561000	879000	880000	880000	879000	11
438	20250218	112400	19963889000	879000	879000	880000	879000	68
439	20250218	112300	19904075000	879000	879000	879000	878000	85
440	20250218	112200	19829374000	879000	879000	879000	878000	42
441	20250218	112100	19792468000	880000	880000	880000	878000	529
442	20250218	112000	19327070000	881000	880000	881000	880000	61
443	20250218	111900	19273349000	880000	879000	881000	879000	175
444	20250218	111800	19119395000	879000	884000	884000	878000	1727
445	20250218	111700	17597897000	884000	885000	885000	884000	47
446	20250218	111600	17556337000	885000	884000	885000	884000	89
447	20250218	111500	17477648000	884000	884000	885000	884000	103
448	20250218	111400	17386548000	884000	884000	885000	884000	38
449	20250218	111300	17352944000	884000	885000	885000	884000	20
450	20250218	111200	17335255000	885000	884000	885000	884000	45
451	20250218	111100	17295465000	884000	884000	885000	884000	39
452	20250218	111000	17260974000	884000	884000	884000	883000	50
453	20250218	110900	17216780000	884000	884000	885000	884000	82
454	20250218	110800	17144284000	884000	884000	884000	884000	15
455	20250218	110700	17131024000	884000	885000	885000	884000	142
456	20250218	110600	17005489000	885000	886000	886000	884000	78
457	20250218	110500	16936464000	884000	885000	885000	884000	39
458	20250218	110400	16901957000	885000	885000	886000	884000	65
459	20250218	110300	16844425000	885000	885000	886000	885000	48
460	20250218	110200	16801941000	885000	885000	885000	884000	161
461	20250218	110100	16659459000	884000	885000	885000	884000	26
462	20250218	110000	16636467000	885000	884000	885000	884000	74
463	20250218	105900	16571009000	884000	885000	885000	884000	22
464	20250218	105800	16551542000	884000	884000	885000	884000	44
465	20250218	105700	16512642000	884000	885000	885000	884000	29
466	20250218	105600	16486988000	885000	884000	885000	884000	48
467	20250218	105500	16444538000	884000	884000	885000	884000	53
468	20250218	105400	16397676000	884000	884000	884000	884000	47
469	20250218	105300	16356128000	885000	885000	885000	883000	118
470	20250218	105200	16251901000	885000	884000	885000	883000	134
471	20250218	105100	16133442000	884000	883000	884000	883000	22
472	20250218	105000	16114005000	884000	883000	884000	883000	50
473	20250218	104900	16069819000	883000	884000	884000	883000	68
474	20250218	104800	16009771000	884000	883000	884000	883000	47
475	20250218	104700	15968242000	883000	883000	883000	883000	35
476	20250218	104600	15937337000	884000	883000	884000	883000	45
477	20250218	104500	15897591000	883000	883000	884000	883000	26
478	20250218	104400	15874630000	883000	883000	884000	883000	106
479	20250218	104300	15781028000	883000	883000	884000	883000	58
480	20250218	104200	15729805000	883000	883000	883000	883000	20
481	20250218	104100	15712145000	884000	883000	884000	883000	36
482	20250218	104000	15680346000	884000	884000	884000	883000	31
483	20250218	103900	15652967000	883000	883000	884000	883000	35
484	20250218	103800	15622060000	883000	884000	884000	883000	236
485	20250218	103700	15413663000	884000	885000	885000	883000	147
486	20250218	103600	15283705000	885000	886000	886000	884000	552
487	20250218	103500	14794766000	887000	887000	887000	886000	215
488	20250218	103400	14604184000	886000	886000	887000	886000	59
489	20250218	103300	14551904000	886000	886000	887000	886000	120
490	20250218	103200	14445539000	886000	886000	886000	886000	27
491	20250218	103100	14421617000	887000	886000	887000	886000	96
492	20250218	103000	14336514000	887000	886000	887000	886000	49
493	20250218	102900	14293072000	886000	886000	887000	886000	163
494	20250218	102800	14148641000	886000	886000	886000	886000	23
495	20250218	102700	14128263000	886000	885000	886000	885000	128
496	20250218	102600	14014869000	885000	885000	886000	885000	36
497	20250218	102500	13982989000	885000	885000	885000	883000	140
498	20250218	102400	13859097000	883000	885000	885000	883000	173
499	20250218	102300	13706162000	884000	884000	885000	884000	22
500	20250218	102200	13686713000	884000	885000	885000	884000	22
501	20250218	102100	13667247000	885000	885000	885000	884000	49
502	20250218	102000	13623883000	886000	885000	886000	884000	292
503	20250218	101900	13365401000	885000	882000	885000	881000	230
504	20250218	101800	13162242000	882000	883000	883000	882000	127
505	20250218	101700	13050222000	882000	882000	883000	882000	28
506	20250218	101600	13025524000	883000	882000	883000	882000	81
507	20250218	101500	12954075000	882000	882000	883000	882000	41
508	20250218	101400	12917911000	882000	883000	883000	882000	28
509	20250218	101300	12893207000	882000	881000	882000	881000	123
510	20250218	101200	12784766000	882000	881000	882000	881000	60
511	20250218	101100	12731863000	882000	881000	882000	881000	43
512	20250218	101000	12693961000	882000	882000	882000	881000	40
513	20250218	100900	12658692000	882000	882000	883000	882000	103
514	20250218	100800	12567845000	883000	883000	883000	882000	78
515	20250218	100700	12498972000	883000	883000	884000	883000	109
516	20250218	100600	12402721000	883000	883000	884000	883000	41
517	20250218	100500	12366506000	883000	883000	884000	883000	29
518	20250218	100400	12340897000	883000	882000	883000	882000	38
519	20250218	100300	12307377000	882000	881000	884000	881000	116
520	20250218	100200	12205017000	881000	882000	883000	881000	96
521	20250218	100100	12120299000	882000	882000	883000	881000	172
522	20250218	100000	11968606000	882000	883000	884000	882000	63
523	20250218	095900	11913015000	882000	881000	883000	881000	52
524	20250218	095800	11867135000	881000	882000	882000	881000	99
525	20250218	095700	11779890000	882000	883000	883000	882000	161
526	20250218	095600	11637880000	882000	882000	884000	882000	81
527	20250218	095500	11566432000	882000	884000	884000	882000	355
528	20250218	095400	11252805000	884000	884000	885000	884000	42
529	20250218	095300	11215674000	884000	884000	885000	884000	32
530	20250218	095200	11187380000	884000	884000	884000	884000	36
531	20250218	095100	11155556000	884000	884000	885000	884000	50
532	20250218	095000	11111354000	884000	884000	885000	884000	16
533	20250218	094900	11097209000	884000	885000	885000	884000	140
534	20250218	094800	10973437000	885000	883000	885000	882000	96
535	20250218	094700	10888551000	882000	882000	884000	882000	97
536	20250218	094600	10802951000	882000	882000	883000	882000	80
537	20250218	094500	10732386000	882000	883000	884000	882000	44
538	20250218	094400	10693521000	883000	884000	885000	883000	126
539	20250218	094300	10582168000	884000	885000	885000	884000	42
540	20250218	094200	10545036000	885000	884000	885000	884000	29
541	20250218	094100	10519396000	884000	884000	885000	884000	124
542	20250218	094000	10409697000	884000	884000	884000	883000	76
543	20250218	093900	10342545000	883000	883000	884000	883000	78
544	20250218	093800	10273669000	883000	884000	884000	882000	147
545	20250218	093700	10143985000	884000	880000	884000	880000	60
546	20250218	093600	10091035000	881000	884000	884000	881000	204
547	20250218	093500	9911122000	883000	885000	885000	883000	85
548	20250218	093400	9835981000	885000	883000	885000	882000	166
549	20250218	093300	9689183000	883000	880000	883000	880000	99
550	20250218	093200	9601921000	882000	881000	882000	880000	88
551	20250218	093100	9524365000	881000	880000	882000	880000	160
552	20250218	093000	9383498000	881000	882000	883000	880000	264
553	20250218	092900	9150968000	882000	885000	886000	882000	306
554	20250218	092800	8880452000	886000	885000	886000	884000	87
555	20250218	092700	8803479000	885000	886000	886000	884000	161
556	20250218	092600	8660982000	886000	885000	886000	885000	38
557	20250218	092500	8627346000	886000	888000	888000	885000	353
558	20250218	092400	8314362000	888000	889000	889000	887000	222
559	20250218	092300	8117305000	889000	888000	890000	887000	285
560	20250218	092200	7863991000	888000	889000	890000	887000	236
561	20250218	092100	7654326000	888000	887000	888000	886000	231
562	20250218	092000	7449374000	886000	885000	886000	885000	242
563	20250218	091900	7235109000	885000	885000	886000	884000	194
564	20250218	091800	7063516000	885000	885000	885000	884000	263
565	20250218	091700	6830919000	884000	884000	884000	883000	152
566	20250218	091600	6696649000	883000	884000	884000	881000	56
567	20250218	091500	6647213000	881000	881000	885000	881000	146
568	20250218	091400	6518460000	881000	880000	882000	880000	154
569	20250218	091300	6382864000	880000	880000	881000	879000	654
570	20250218	091200	5807961000	880000	879000	881000	879000	132
571	20250218	091100	5691854000	880000	879000	880000	878000	319
572	20250218	091000	5411408000	879000	883000	883000	879000	326
573	20250218	090900	5124312000	882000	882000	885000	882000	245
574	20250218	090800	4908153000	882000	886000	886000	882000	377
575	20250218	090700	4574669000	887000	888000	889000	886000	707
576	20250218	090600	3947473000	888000	885000	888000	885000	379
577	20250218	090500	3611068000	885000	884000	886000	884000	143
578	20250218	090400	3484548000	884000	880000	884000	880000	241
579	20250218	090300	3272152000	880000	880000	881000	878000	912
580	20250218	090200	2470291000	881000	888000	888000	876000	610
581	20250218	090100	1933454000	888000	880000	888000	880000	296
582	20250218	090000	1672049000	881000	888000	889000	873000	1843