KissMeData/007390/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,185000,22104113050,20350,20350,20350,20350,11756
20250218,184900,22104113050,20350,20350,20350,20350,0
20250218,184800,22104113050,20350,20350,20350,20350,0
20250218,184700,22104113050,20350,20350,20350,20350,0
20250218,184600,22104113050,20350,20350,20350,20350,0
20250218,184500,22104113050,20350,20350,20350,20350,0
20250218,184400,22104113050,20350,20350,20350,20350,0
20250218,184300,22104113050,20350,20350,20350,20350,0
20250218,184200,22104113050,20350,20350,20350,20350,0
20250218,184100,22104113050,20350,20350,20350,20350,0
20250218,184000,22104113050,20350,20350,20350,20350,0
20250218,183900,22104113050,20350,20350,20350,20350,0
20250218,183800,22104113050,20350,20350,20350,20350,0
20250218,183700,22104113050,20350,20350,20350,20350,0
20250218,183600,22104113050,20350,20350,20350,20350,0
20250218,183500,22104113050,20350,20350,20350,20350,0
20250218,183400,22104113050,20350,20350,20350,20350,0
20250218,183300,22104113050,20350,20350,20350,20350,0
20250218,183200,22104113050,20350,20350,20350,20350,0
20250218,183100,22104113050,20350,20350,20350,20350,0
20250218,183000,22104113050,20350,20350,20350,20350,0
20250218,182900,22104113050,20350,20350,20350,20350,0
20250218,182800,22104113050,20350,20350,20350,20350,0
20250218,182700,22104113050,20350,20350,20350,20350,0
20250218,182600,22104113050,20350,20350,20350,20350,0
20250218,182500,22104113050,20350,20350,20350,20350,0
20250218,182400,22104113050,20350,20350,20350,20350,0
20250218,182300,22104113050,20350,20350,20350,20350,0
20250218,182200,22104113050,20350,20350,20350,20350,0
20250218,182100,22104113050,20350,20350,20350,20350,0
20250218,182000,22104113050,20350,20350,20350,20350,11756
20250218,181900,22104113050,20350,20350,20350,20350,0
20250218,181800,22104113050,20350,20350,20350,20350,0
20250218,181700,22104113050,20350,20350,20350,20350,0
20250218,181600,22104113050,20350,20350,20350,20350,0
20250218,181500,22104113050,20350,20350,20350,20350,0
20250218,181400,22104113050,20350,20350,20350,20350,0
20250218,181300,22104113050,20350,20350,20350,20350,0
20250218,181200,22104113050,20350,20350,20350,20350,0
20250218,181100,22104113050,20350,20350,20350,20350,0
20250218,181000,22104113050,20350,20350,20350,20350,0
20250218,180900,22104113050,20350,20350,20350,20350,0
20250218,180800,22104113050,20350,20350,20350,20350,0
20250218,180700,22104113050,20350,20350,20350,20350,0
20250218,180600,22104113050,20350,20350,20350,20350,0
20250218,180500,22104113050,20350,20350,20350,20350,0
20250218,180400,22104113050,20350,20350,20350,20350,0
20250218,180300,22104113050,20350,20350,20350,20350,0
20250218,180200,22104113050,20350,20350,20350,20350,0
20250218,180100,22104113050,20350,20350,20350,20350,0
20250218,180000,22104113050,20350,20350,20350,20350,0
20250218,175900,22104113050,20350,20350,20350,20350,0
20250218,175800,22104113050,20350,20350,20350,20350,0
20250218,175700,22104113050,20350,20350,20350,20350,0
20250218,175600,22104113050,20350,20350,20350,20350,0
20250218,175500,22104113050,20350,20350,20350,20350,0
20250218,175400,22104113050,20350,20350,20350,20350,0
20250218,175300,22104113050,20350,20350,20350,20350,0
20250218,175200,22104113050,20350,20350,20350,20350,0
20250218,175100,22104113050,20350,20350,20350,20350,0
20250218,175000,22104113050,20350,20350,20350,20350,11756
20250218,174900,22104113050,20350,20350,20350,20350,0
20250218,174800,22104113050,20350,20350,20350,20350,0
20250218,174700,22104113050,20350,20350,20350,20350,0
20250218,174600,22104113050,20350,20350,20350,20350,0
20250218,174500,22104113050,20350,20350,20350,20350,0
20250218,174400,22104113050,20350,20350,20350,20350,0
20250218,174300,22104113050,20350,20350,20350,20350,0
20250218,174200,22104113050,20350,20350,20350,20350,0
20250218,174100,22104113050,20350,20350,20350,20350,0
20250218,174000,22104113050,20350,20350,20350,20350,0
20250218,173900,22104113050,20350,20350,20350,20350,0
20250218,173800,22104113050,20350,20350,20350,20350,0
20250218,173700,22104113050,20350,20350,20350,20350,0
20250218,173600,22104113050,20350,20350,20350,20350,0
20250218,173500,22104113050,20350,20350,20350,20350,0
20250218,173400,22104113050,20350,20350,20350,20350,0
20250218,173300,22104113050,20350,20350,20350,20350,0
20250218,173200,22104113050,20350,20350,20350,20350,0
20250218,173100,22104113050,20350,20350,20350,20350,0
20250218,173000,22104113050,20350,20350,20350,20350,0
20250218,172900,22104113050,20350,20350,20350,20350,0
20250218,172800,22104113050,20350,20350,20350,20350,0
20250218,172700,22104113050,20350,20350,20350,20350,0
20250218,172600,22104113050,20350,20350,20350,20350,0
20250218,172500,22104113050,20350,20350,20350,20350,0
20250218,172400,22104113050,20350,20350,20350,20350,0
20250218,172300,22104113050,20350,20350,20350,20350,0
20250218,172200,22104113050,20350,20350,20350,20350,0
20250218,172100,22104113050,20350,20350,20350,20350,0
20250218,172000,22104113050,20350,20350,20350,20350,11756
20250218,171900,22104113050,20350,20350,20350,20350,0
20250218,171800,22104113050,20350,20350,20350,20350,0
20250218,171700,22104113050,20350,20350,20350,20350,0
20250218,171600,22104113050,20350,20350,20350,20350,0
20250218,171500,22104113050,20350,20350,20350,20350,0
20250218,171400,22104113050,20350,20350,20350,20350,0
20250218,171300,22104113050,20350,20350,20350,20350,0
20250218,171200,22104113050,20350,20350,20350,20350,0
20250218,171100,22104113050,20350,20350,20350,20350,0
20250218,171000,22104113050,20350,20350,20350,20350,0
20250218,170900,22104113050,20350,20350,20350,20350,0
20250218,170800,22104113050,20350,20350,20350,20350,0
20250218,170700,22104113050,20350,20350,20350,20350,0
20250218,170600,22104113050,20350,20350,20350,20350,0
20250218,170500,22104113050,20350,20350,20350,20350,0
20250218,170400,22104113050,20350,20350,20350,20350,0
20250218,170300,22104113050,20350,20350,20350,20350,0
20250218,170200,22104113050,20350,20350,20350,20350,0
20250218,170100,22104113050,20350,20350,20350,20350,0
20250218,170000,22104113050,20350,20350,20350,20350,0
20250218,165900,22104113050,20350,20350,20350,20350,0
20250218,165800,22104113050,20350,20350,20350,20350,0
20250218,165700,22104113050,20350,20350,20350,20350,0
20250218,165600,22104113050,20350,20350,20350,20350,0
20250218,165500,22104113050,20350,20350,20350,20350,0
20250218,165400,22104113050,20350,20350,20350,20350,0
20250218,165300,22104113050,20350,20350,20350,20350,0
20250218,165200,22104113050,20350,20350,20350,20350,0
20250218,165100,22104113050,20350,20350,20350,20350,0
20250218,165000,22104113050,20350,20350,20350,20350,11756
20250218,164900,22104113050,20350,20350,20350,20350,0
20250218,164800,22104113050,20350,20350,20350,20350,0
20250218,164700,22104113050,20350,20350,20350,20350,0
20250218,164600,22104113050,20350,20350,20350,20350,0
20250218,164500,22104113050,20350,20350,20350,20350,0
20250218,164400,22104113050,20350,20350,20350,20350,0
20250218,164300,22104113050,20350,20350,20350,20350,0
20250218,164200,22104113050,20350,20350,20350,20350,0
20250218,164100,22104113050,20350,20350,20350,20350,0
20250218,164000,22104113050,20350,20350,20350,20350,0
20250218,163900,22104113050,20350,20350,20350,20350,0
20250218,163800,22104113050,20350,20350,20350,20350,0
20250218,163700,22104113050,20350,20350,20350,20350,0
20250218,163600,22104113050,20350,20350,20350,20350,0
20250218,163500,22104113050,20350,20350,20350,20350,0
20250218,163400,22104113050,20350,20350,20350,20350,0
20250218,163300,22104113050,20350,20350,20350,20350,0
20250218,163200,22104113050,20350,20350,20350,20350,0
20250218,163100,22104113050,20350,20350,20350,20350,0
20250218,163000,22104113050,20350,20350,20350,20350,0
20250218,162900,22104113050,20350,20350,20350,20350,0
20250218,162800,22104113050,20350,20350,20350,20350,0
20250218,162700,22104113050,20350,20350,20350,20350,0
20250218,162600,22104113050,20350,20350,20350,20350,0
20250218,162500,22104113050,20350,20350,20350,20350,0
20250218,162400,22104113050,20350,20350,20350,20350,0
20250218,162300,22104113050,20350,20350,20350,20350,0
20250218,162200,22104113050,20350,20350,20350,20350,0
20250218,162100,22104113050,20350,20350,20350,20350,0
20250218,162000,22104113050,20350,20350,20350,20350,11756
20250218,161900,22104113050,20350,20350,20350,20350,0
20250218,161800,22104113050,20350,20350,20350,20350,0
20250218,161700,22104113050,20350,20350,20350,20350,0
20250218,161600,22104113050,20350,20350,20350,20350,0
20250218,161500,22104113050,20350,20350,20350,20350,0
20250218,161400,22104113050,20350,20350,20350,20350,0
20250218,161300,22104113050,20350,20350,20350,20350,0
20250218,161200,22104113050,20350,20350,20350,20350,0
20250218,161100,22104113050,20350,20350,20350,20350,0
20250218,161000,22104113050,20350,20350,20350,20350,0
20250218,160900,22104113050,20350,20350,20350,20350,0
20250218,160800,22104113050,20350,20350,20350,20350,0
20250218,160700,22104113050,20350,20350,20350,20350,0
20250218,160600,22104113050,20350,20350,20350,20350,0
20250218,160500,22104113050,20350,20350,20350,20350,0
20250218,160400,22104113050,20350,20350,20350,20350,0
20250218,160300,22104113050,20350,20350,20350,20350,0
20250218,160200,22104113050,20350,20350,20350,20350,0
20250218,160100,22104113050,20350,20350,20350,20350,0
20250218,160000,22104113050,20350,20350,20350,20350,0
20250218,155900,22104113050,20350,20350,20350,20350,0
20250218,155800,22104113050,20350,20350,20350,20350,0
20250218,155700,22104113050,20350,20350,20350,20350,0
20250218,155600,22104113050,20350,20350,20350,20350,0
20250218,155500,22104113050,20350,20350,20350,20350,0
20250218,155400,22104113050,20350,20350,20350,20350,0
20250218,155300,22104113050,20350,20350,20350,20350,0
20250218,155200,22104113050,20350,20350,20350,20350,0
20250218,155100,22104113050,20350,20350,20350,20350,0
20250218,155000,22104113050,20350,20350,20350,20350,11756
20250218,154900,22104113050,20350,20350,20350,20350,0
20250218,154800,22104113050,20350,20350,20350,20350,0
20250218,154700,22104113050,20350,20350,20350,20350,0
20250218,154600,22104113050,20350,20350,20350,20350,0
20250218,154500,22104113050,20350,20350,20350,20350,0
20250218,154400,22104113050,20350,20350,20350,20350,0
20250218,154300,22104113050,20350,20350,20350,20350,0
20250218,154200,22104113050,20350,20350,20350,20350,0
20250218,154100,22104113050,20350,20350,20350,20350,0
20250218,154000,22104113050,20350,20350,20350,20350,0
20250218,153900,22104113050,20350,20350,20350,20350,0
20250218,153800,22104113050,20350,20350,20350,20350,0
20250218,153700,22104113050,20350,20350,20350,20350,0
20250218,153600,22104113050,20350,20350,20350,20350,0
20250218,153500,22104113050,20350,20350,20350,20350,0
20250218,153400,22104113050,20350,20350,20350,20350,0
20250218,153300,22104113050,20350,20350,20350,20350,0
20250218,153200,22104113050,20350,20350,20350,20350,0
20250218,153100,22104113050,20350,20350,20350,20350,0
20250218,153000,22104113050,20350,20350,20350,20350,11756
20250218,152900,21864878450,20400,20400,20400,20400,0
20250218,152800,21864878450,20400,20400,20400,20400,0
20250218,152700,21864878450,20400,20400,20400,20400,0
20250218,152600,21864878450,20400,20400,20400,20400,0
20250218,152500,21864878450,20400,20400,20400,20400,0
20250218,152400,21864878450,20400,20400,20400,20400,0
20250218,152300,21864878450,20400,20400,20400,20400,0
20250218,152200,21864878450,20400,20400,20400,20400,0
20250218,152100,21864878450,20400,20400,20400,20400,0
20250218,152000,21864878450,20400,20400,20400,20400,0
20250218,151900,21864878450,20400,20400,20400,20350,1203
20250218,151800,21840359300,20400,20300,20400,20150,6566
20250218,151700,21707176650,20250,20200,20350,20150,2752
20250218,151600,21651551400,20200,20400,20400,20200,5981
20250218,151500,21530036100,20400,20450,20450,20350,1216
20250218,151400,21505223700,20400,20400,20450,20400,1228
20250218,151300,21480112350,20450,20350,20450,20350,1537
20250218,151200,21448744050,20400,20400,20400,20350,817
20250218,151100,21432103850,20400,20350,20400,20350,2320
20250218,151000,21384795350,20400,20400,20400,20350,725
20250218,150900,21370033600,20400,20350,20400,20350,7413
20250218,150800,21219161150,20350,20300,20350,20300,877
20250218,150700,21201319450,20350,20250,20350,20250,1589
20250218,150600,21169044650,20250,20300,20300,20250,3647
20250218,150500,21095119150,20300,20300,20300,20250,1537
20250218,150400,21063939100,20300,20350,20350,20300,1654
20250218,150300,21030334900,20350,20350,20350,20300,1169
20250218,150200,21006572300,20350,20350,20350,20300,1406
20250218,150100,20977992450,20350,20250,20400,20250,3594
20250218,150000,20904997950,20250,20250,20300,20250,3560
20250218,145900,20832820150,20250,20300,20300,20250,3586
20250218,145800,20760138650,20300,20300,20300,20250,3599
20250218,145700,20687144950,20300,20300,20350,20300,3249
20250218,145600,20621189150,20350,20350,20400,20350,1532
20250218,145500,20590010300,20350,20400,20400,20350,816
20250218,145400,20573393650,20400,20400,20400,20350,432
20250218,145300,20564596400,20400,20400,20400,20400,37
20250218,145200,20563841600,20400,20400,20400,20350,1122
20250218,145100,20540972450,20400,20350,20400,20350,785
20250218,145000,20524981500,20400,20350,20400,20350,4623
20250218,144900,20430802350,20350,20400,20400,20350,1812
20250218,144800,20393922100,20400,20300,20400,20300,1848
20250218,144700,20356236700,20300,20450,20450,20300,5125
20250218,144600,20251939650,20450,20450,20450,20400,292
20250218,144500,20245971050,20400,20450,20450,20400,270
20250218,144400,20240456450,20500,20500,20500,20400,1261
20250218,144300,20214672450,20450,20450,20500,20450,1627
20250218,144200,20181399000,20400,20400,20450,20400,5008
20250218,144100,20079172200,20400,20450,20500,20400,4255
20250218,144000,19992176850,20500,20500,20550,20450,2848
20250218,143900,19933786050,20500,20500,20550,20500,1628
20250218,143800,19900409350,20500,20450,20500,20450,2388
20250218,143700,19851460400,20500,20450,20500,20450,1941
20250218,143600,19811704400,20500,20550,20550,20500,1277
20250218,143500,19785501000,20550,20550,20600,20500,3509
20250218,143400,19713389750,20550,20450,20550,20450,5052
20250218,143300,19609864500,20450,20450,20500,20400,3163
20250218,143200,19545246600,20450,20400,20500,20350,6813
20250218,143100,19406040700,20400,20500,20500,20400,2622
20250218,143000,19352391600,20450,20550,20600,20450,6957
20250218,142900,19209665450,20550,20550,20600,20500,3735
20250218,142800,19132903650,20500,20650,20650,20500,7700
20250218,142700,18974425400,20650,20450,20650,20450,45362
20250218,142600,18043780800,20450,20350,20450,20300,5453
20250218,142500,17932694650,20400,20350,20450,20350,2615
20250218,142400,17879358400,20350,20500,20500,20350,7058
20250218,142300,17735171000,20500,20350,20500,20350,4928
20250218,142200,17634491000,20350,20450,20450,20350,2892
20250218,142100,17575597200,20450,20450,20500,20350,5586
20250218,142000,17461439650,20450,20300,20450,20250,24515
20250218,141900,16961219700,20300,20300,20300,20250,5246
20250218,141800,16854774300,20250,20050,20300,20050,15321
20250218,141700,16545764100,20100,20000,20100,20000,3137
20250218,141600,16482829700,20000,20000,20050,20000,3547
20250218,141500,16411888750,19990,19990,20000,19990,697
20250218,141400,16397955490,19990,19990,20000,19990,264
20250218,141300,16392677460,20000,20000,20000,20000,285
20250218,141200,16386977460,20000,20050,20050,20000,2531
20250218,141100,16336356960,20050,20000,20050,20000,92
20250218,141000,16334513960,19980,19940,20000,19920,5516
20250218,140900,16224334320,19950,19970,19970,19950,699
20250218,140800,16210384570,19970,19970,19980,19960,790
20250218,140700,16194613080,19970,19980,19990,19960,2409
20250218,140600,16146502420,19970,20000,20000,19940,6190
20250218,140500,16022800080,20000,20050,20050,20000,558
20250218,140400,16011629530,20000,20000,20050,20000,1173
20250218,140300,15988165930,20050,20050,20050,20000,1203
20250218,140200,15964045930,20050,20050,20100,20000,3488
20250218,140100,15894124430,20050,19980,20100,19980,16401
20250218,140000,15565733990,19980,19920,19980,19920,4337
20250218,135900,15479202520,19920,19900,19920,19900,1118
20250218,135800,15456946590,19900,19890,19900,19890,176
20250218,135700,15453444790,19890,19870,19900,19870,1066
20250218,135600,15432235300,19860,19810,19890,19810,7054
20250218,135500,15292193970,19810,19810,19810,19800,413
20250218,135400,15284012770,19800,19810,19810,19800,63
20250218,135300,15282765180,19800,19810,19820,19800,636
20250218,135200,15270170130,19810,19810,19820,19800,313
20250218,135100,15263969440,19810,19780,19810,19780,1117
20250218,135000,15241859120,19780,19770,19780,19760,306
20250218,134900,15235809380,19770,19770,19770,19770,48
20250218,134800,15234860420,19770,19780,19780,19760,1261
20250218,134700,15209929330,19780,19760,19780,19760,525
20250218,134600,15199550340,19760,19730,19760,19730,1067
20250218,134500,15178478880,19730,19700,19730,19700,1512
20250218,134400,15148687830,19700,19700,19700,19700,96
20250218,134300,15146796630,19680,19670,19690,19670,3773
20250218,134200,15072541560,19670,19680,19680,19670,532
20250218,134100,15062076760,19670,19740,19740,19670,1765
20250218,134000,15027321800,19750,19730,19750,19710,111
20250218,133900,15025131910,19720,19710,19720,19710,385
20250218,133800,15017540760,19710,19690,19710,19690,413
20250218,133700,15009404070,19690,19690,19700,19690,670
20250218,133600,14996211560,19690,19700,19710,19690,1085
20250218,133500,14974832870,19700,19710,19710,19700,705
20250218,133400,14960941560,19700,19710,19710,19700,111
20250218,133300,14958754620,19700,19710,19710,19700,135
20250218,133200,14956094270,19710,19710,19720,19710,668
20250218,133100,14942927950,19720,19750,19750,19700,6513
20250218,133000,14814568740,19760,19760,19760,19750,258
20250218,132900,14809472310,19760,19750,19760,19750,1008
20250218,132800,14789563600,19760,19770,19770,19760,1059
20250218,132700,14768633410,19770,19770,19770,19770,202
20250218,132600,14764639870,19770,19780,19780,19750,389
20250218,132500,14756953170,19770,19780,19780,19770,441
20250218,132400,14748230710,19790,19800,19800,19780,561
20250218,132300,14737126610,19810,19800,19810,19800,76
20250218,132200,14735621570,19800,19820,19820,19800,748
20250218,132100,14720807240,19820,19820,19820,19820,54
20250218,132000,14719736960,19820,19810,19820,19810,227
20250218,131900,14715237870,19820,19830,19830,19820,207
20250218,131800,14711135120,19830,19810,19830,19810,296
20250218,131700,14705270740,19800,19810,19810,19800,77
20250218,131600,14703745380,19820,19810,19820,19800,2049
20250218,131500,14663139760,19810,19790,19810,19790,623
20250218,131400,14650803020,19790,19780,19790,19770,93
20250218,131300,14648963550,19790,19770,19790,19760,315
20250218,131200,14642736210,19760,19760,19770,19750,665
20250218,131100,14629599630,19760,19770,19770,19750,850
20250218,131000,14612803170,19770,19800,19800,19770,339
20250218,130900,14606093890,19800,19820,19820,19800,1289
20250218,130800,14580561400,19820,19820,19830,19820,440
20250218,130700,14571840590,19820,19820,19820,19810,111
20250218,130600,14569641590,19820,19820,19820,19810,58
20250218,130500,14568492110,19820,19810,19820,19800,229
20250218,130400,14563955770,19810,19820,19830,19800,696
20250218,130300,14550159810,19820,19820,19830,19820,501
20250218,130200,14540229790,19820,19830,19830,19820,238
20250218,130100,14535511300,19830,19830,19830,19830,135
20250218,130000,14532834250,19830,19810,19830,19810,1454
20250218,125900,14504018230,19820,19800,19840,19800,745
20250218,125800,14489257920,19790,19780,19790,19780,181
20250218,125700,14485677660,19780,19770,19780,19770,631
20250218,125600,14473202100,19770,19770,19780,19770,970
20250218,125500,14454024990,19770,19790,19790,19760,286
20250218,125400,14448366130,19790,19810,19810,19780,1276
20250218,125300,14423111770,19800,19770,19800,19750,1546
20250218,125200,14392552770,19760,19760,19770,19760,97
20250218,125100,14390635860,19770,19770,19770,19770,64
20250218,125000,14389370580,19770,19760,19780,19760,36
20250218,124900,14388658820,19770,19780,19800,19770,189
20250218,124800,14384918390,19800,19770,19800,19770,783
20250218,124700,14369430530,19770,19780,19780,19770,367
20250218,124600,14362174920,19780,19790,19790,19780,104
20250218,124500,14360116850,19800,19790,19800,19790,51
20250218,124400,14359107350,19780,19760,19780,19750,2759
20250218,124300,14304572360,19750,19770,19770,19750,567
20250218,124200,14293369580,19780,19770,19780,19760,493
20250218,124100,14283624890,19780,19780,19780,19770,174
20250218,124000,14280184190,19780,19770,19780,19770,91
20250218,123900,14278384880,19780,19760,19780,19760,97
20250218,123800,14276466730,19770,19770,19770,19760,123
20250218,123700,14274035970,19770,19780,19780,19760,75
20250218,123600,14272553750,19760,19750,19760,19750,203
20250218,123500,14268543300,19760,19780,19780,19760,695
20250218,123400,14254808340,19790,19800,19800,19780,728
20250218,123300,14240403680,19840,19840,19840,19800,946
20250218,123200,14221661870,19830,19840,19840,19820,237
20250218,123100,14216962760,19860,19830,19860,19830,824
20250218,123000,14200607180,19840,19860,19860,19840,36
20250218,122900,14199892620,19840,19870,19880,19840,1665
20250218,122800,14166850500,19840,19830,19870,19820,1192
20250218,122700,14143211050,19820,19810,19830,19810,535
20250218,122600,14132610800,19810,19810,19810,19780,743
20250218,122500,14117898570,19830,19840,19850,19820,1603
20250218,122400,14086110700,19840,19840,19850,19840,182
20250218,122300,14082499630,19830,19880,19880,19830,120
20250218,122200,14080116430,19830,19860,19900,19830,2581
20250218,122100,14028848950,19850,19840,19860,19840,362
20250218,122000,14021664290,19840,19790,19840,19780,963
20250218,121900,14002593290,19790,19790,19800,19780,1139
20250218,121800,13980053600,19790,19800,19810,19790,574
20250218,121700,13968687980,19810,19820,19820,19810,1153
20250218,121600,13945844590,19830,19890,19900,19830,2694
20250218,121500,13892322110,19870,19840,19890,19840,2353
20250218,121400,13845587890,19850,19840,19850,19840,945
20250218,121300,13826835330,19840,19840,19840,19830,992
20250218,121200,13807156860,19840,19830,19840,19820,380
20250218,121100,13799621650,19830,19810,19830,19810,164
20250218,121000,13796372780,19810,19830,19830,19800,1157
20250218,120900,13773461600,19830,19810,19830,19810,1687
20250218,120800,13740040470,19810,19800,19810,19800,813
20250218,120700,13723940830,19810,19800,19810,19800,200
20250218,120600,13719978980,19810,19810,19820,19800,801
20250218,120500,13704115950,19810,19820,19820,19800,629
20250218,120400,13691656290,19830,19820,19830,19810,78
20250218,120300,13690110350,19820,19810,19820,19800,429
20250218,120200,13681612240,19820,19830,19830,19800,193
20250218,120100,13677788750,19810,19820,19830,19810,434
20250218,120000,13669189810,19820,19820,19840,19820,132
20250218,115900,13666571550,19840,19830,19850,19820,1112
20250218,115800,13644513870,19850,19830,19850,19810,1511
20250218,115700,13614548560,19830,19800,19830,19800,360
20250218,115600,13607417080,19810,19770,19810,19770,745
20250218,115500,13592671380,19780,19710,19780,19710,1072
20250218,115400,13571498290,19720,19730,19730,19720,57
20250218,115300,13570374010,19730,19750,19750,19730,539
20250218,115200,13559729010,19750,19740,19750,19710,1220
20250218,115100,13535653170,19750,19740,19750,19740,124
20250218,115000,13533204670,19740,19770,19770,19740,637
20250218,114900,13520614920,19770,19760,19770,19760,54
20250218,114800,13519547820,19750,19770,19770,19750,1566
20250218,114700,13488590750,19770,19750,19770,19750,180
20250218,114600,13485035130,19750,19750,19760,19750,452
20250218,114500,13476108120,19750,19760,19760,19750,177
20250218,114400,13472611780,19760,19770,19790,19760,939
20250218,114300,13454046490,19780,19750,19780,19750,328
20250218,114200,13447565760,19750,19750,19760,19740,340
20250218,114100,13440849800,19750,19760,19780,19750,199
20250218,114000,13436918000,19730,19740,19750,19720,208
20250218,113900,13432811520,19730,19740,19740,19700,816
20250218,113800,13416719900,19740,19770,19770,19740,1595
20250218,113700,13385215570,19790,19820,19840,19770,3878
20250218,113600,13308384530,19820,19800,19830,19800,2718
20250218,113500,13254516720,19810,19790,19820,19790,1375
20250218,113400,13227285430,19770,19710,19790,19710,6378
20250218,113300,13101359630,19710,19730,19730,19680,1945
20250218,113200,13063031590,19720,19690,19720,19680,1874
20250218,113100,13026115760,19680,19680,19690,19660,778
20250218,113000,13010804630,19660,19670,19680,19660,1853
20250218,112900,12974371670,19660,19660,19670,19660,285
20250218,112800,12968767410,19660,19670,19670,19650,522
20250218,112700,12958502630,19660,19680,19680,19660,990
20250218,112600,12939023090,19680,19650,19680,19640,534
20250218,112500,12928521610,19650,19650,19660,19650,1507
20250218,112400,12898896820,19630,19680,19690,19630,2861
20250218,112300,12842607610,19670,19610,19670,19610,2717
20250218,112200,12789236710,19610,19620,19620,19610,947
20250218,112100,12770662800,19620,19610,19620,19600,197
20250218,112000,12766800070,19610,19570,19620,19570,1815
20250218,111900,12731245540,19580,19580,19590,19570,911
20250218,111800,12713406950,19570,19580,19590,19570,414
20250218,111700,12705299530,19590,19580,19590,19580,33
20250218,111600,12704653360,19570,19600,19610,19570,769
20250218,111500,12689592400,19600,19560,19600,19560,1209
20250218,111400,12665908120,19550,19540,19550,19530,320
20250218,111300,12659656610,19530,19560,19560,19530,2532
20250218,111200,12610162550,19580,19590,19590,19560,823
20250218,111100,12594052820,19590,19600,19600,19580,247
20250218,111000,12589214350,19600,19560,19600,19550,1075
20250218,110900,12568169660,19550,19630,19650,19550,3414
20250218,110800,12501315770,19620,19610,19620,19610,255
20250218,110700,12496312880,19600,19580,19610,19570,1875
20250218,110600,12459579610,19590,19570,19590,19570,176
20250218,110500,12456133350,19570,19570,19570,19570,555
20250218,110400,12445272000,19560,19530,19560,19520,1510
20250218,110300,12415768000,19520,19540,19550,19520,1593
20250218,110200,12384662570,19540,19570,19570,19530,203
20250218,110100,12380694530,19570,19580,19590,19570,732
20250218,110000,12366364150,19580,19580,19590,19580,327
20250218,105900,12359959680,19580,19580,19590,19570,940
20250218,105800,12341554540,19580,19580,19580,19570,377
20250218,105700,12334174640,19580,19560,19580,19550,674
20250218,105600,12320986960,19560,19550,19560,19550,271
20250218,105500,12315687450,19520,19520,19550,19520,1098
20250218,105400,12294248740,19520,19570,19570,19520,2717
20250218,105300,12241131250,19570,19580,19580,19570,408
20250218,105200,12233144900,19580,19580,19580,19570,216
20250218,105100,12228916570,19570,19580,19580,19570,240
20250218,105000,12224217400,19580,19530,19580,19520,1656
20250218,104900,12191870010,19530,19530,19540,19520,587
20250218,104800,12180406560,19540,19530,19550,19520,1412
20250218,104700,12152819740,19540,19590,19630,19540,944
20250218,104600,12134330100,19580,19620,19630,19580,1635
20250218,104500,12102296570,19630,19600,19640,19580,2634
20250218,104400,12050667580,19600,19610,19610,19580,1170
20250218,104300,12027735630,19580,19560,19600,19520,3582
20250218,104200,11957633370,19520,19500,19550,19490,2447
20250218,104100,11909911920,19500,19520,19540,19490,1773
20250218,104000,11875331170,19520,19520,19540,19500,3769
20250218,103900,11801786560,19500,19520,19520,19500,2444
20250218,103800,11754116040,19520,19530,19540,19490,15622
20250218,103700,11449474870,19530,19600,19610,19530,8101
20250218,103600,11290822490,19600,19620,19630,19590,2374
20250218,103500,11244281760,19630,19650,19650,19610,1245
20250218,103400,11219852130,19660,19680,19680,19590,9165
20250218,103300,11039999120,19660,19690,19700,19660,1594
20250218,103200,11008637790,19690,19710,19720,19670,5029
20250218,103100,10909555690,19710,19740,19740,19710,1327
20250218,103000,10883390510,19750,19810,19820,19740,4569
20250218,102900,10793076000,19810,19820,19830,19810,170
20250218,102800,10789706370,19820,19770,19820,19760,1453
20250218,102700,10760955910,19760,19790,19790,19760,2413
20250218,102600,10713262660,19780,19790,19790,19770,315
20250218,102500,10707031670,19790,19810,19810,19780,1806
20250218,102400,10671287260,19810,19820,19830,19810,365
20250218,102300,10664054910,19830,19810,19840,19800,847
20250218,102200,10647270170,19790,19820,19830,19790,1606
20250218,102100,10615469900,19810,19850,19850,19810,1350
20250218,102000,10588698070,19860,19860,19860,19840,351
20250218,101900,10581731320,19850,19900,19900,19820,3799
20250218,101800,10506271710,19900,19880,19910,19880,2305
20250218,101700,10460432510,19870,19890,19910,19860,700
20250218,101600,10446514510,19880,19910,19910,19840,621
20250218,101500,10434168970,19910,19760,19920,19750,4693
20250218,101400,10341088500,19740,19730,19770,19710,857
20250218,101300,10324181950,19720,19780,19800,19720,1224
20250218,101200,10299997260,19790,19740,19810,19730,4370
20250218,101100,10213597540,19740,19680,19740,19660,3673
20250218,101000,10141298470,19670,19670,19680,19670,501
20250218,100900,10131441020,19690,19690,19690,19670,2063
20250218,100800,10090852970,19700,19670,19700,19670,1041
20250218,100700,10070368600,19680,19640,19700,19590,3936
20250218,100600,9993165080,19640,19720,19730,19640,4166
20250218,100500,9911201470,19730,19730,19750,19730,507
20250218,100400,9901194300,19730,19750,19760,19720,1504
20250218,100300,9871514500,19720,19700,19750,19690,1416
20250218,100200,9843603340,19700,19670,19700,19660,1795
20250218,100100,9808279730,19670,19700,19710,19660,3192
20250218,100000,9745429900,19700,19750,19760,19700,1676
20250218,095900,9712371000,19750,19670,19750,19630,2136
20250218,095800,9670257410,19700,19600,19700,19600,12411
20250218,095700,9426688560,19640,19670,19670,19600,7694
20250218,095600,9275663710,19660,19710,19710,19660,3619
20250218,095500,9204408670,19690,19660,19720,19650,6022
20250218,095400,9085885610,19670,19720,19730,19660,6522
20250218,095300,8957376650,19710,19810,19860,19710,8187
20250218,095200,8795556950,19800,19790,19900,19770,4274
20250218,095100,8710983390,19790,19800,19810,19780,4852
20250218,095000,8614932100,19800,19910,19920,19800,16328
20250218,094900,8291077800,19920,19900,19920,19900,1637
20250218,094800,8258484320,19900,19880,19910,19880,501
20250218,094700,8248515200,19900,19900,19930,19880,2439
20250218,094600,8199938290,19870,19870,19910,19850,3813
20250218,094500,8124140820,19870,19880,19880,19860,3000
20250218,094400,8064527790,19880,19910,19910,19870,2079
20250218,094300,8023184160,19910,19890,19940,19870,3438
20250218,094200,7954810470,19890,19910,19940,19870,5537
20250218,094100,7844617660,19920,19910,19930,19900,3015
20250218,094000,7784586560,19930,19970,19970,19910,2534
20250218,093900,7734081410,19960,20000,20000,19940,5780
20250218,093800,7618505910,20050,20050,20100,20050,3389
20250218,093700,7550555110,20100,20100,20100,20050,2587
20250218,093600,7498599160,20100,20100,20100,20050,3009
20250218,093500,7438150010,20100,20100,20100,20050,2146
20250218,093400,7395037760,20100,20050,20100,20000,2605
20250218,093300,7342748360,20050,20050,20100,20050,2207
20250218,093200,7298455160,20050,20100,20100,20050,2304
20250218,093100,7252205110,20050,19920,20100,19900,12373
20250218,093000,7004584060,19920,19960,19960,19900,2313
20250218,092900,6958513670,19940,19970,20000,19940,10832
20250218,092800,6742064310,19960,19910,19960,19900,2319
20250218,092700,6695849720,19920,19870,19930,19860,2834
20250218,092600,6639499980,19870,19910,19910,19860,3213
20250218,092500,6575667130,19870,19950,19950,19870,2360
20250218,092400,6528720640,19950,19890,19950,19860,4535
20250218,092300,6438547540,19870,19900,19900,19850,7269
20250218,092200,6294101910,19890,19900,19900,19890,2997
20250218,092100,6234480600,19890,19900,19900,19890,2838
20250218,092000,6178024590,19910,19960,19960,19870,8147
20250218,091900,6015935580,19970,19970,20050,19950,11635
20250218,091800,5783414980,19970,19920,19970,19910,1585
20250218,091700,5751823480,19910,19880,19940,19860,6230
20250218,091600,5627996890,19880,20100,20100,19880,18662
20250218,091500,5255329270,20050,20100,20100,20050,5384
20250218,091400,5147252320,20100,20050,20100,20050,3485
20250218,091300,5077318770,20000,19980,20050,19950,6398
20250218,091200,4949320640,19950,19900,19980,19900,4583
20250218,091100,4858042200,19900,19860,19910,19830,5089
20250218,091000,4756875510,19830,20000,20050,19750,23461
20250218,090900,4290437670,20000,19990,20050,19970,10967
20250218,090800,4071115310,19990,19990,20050,19940,14695
20250218,090700,3777582330,19970,19960,20100,19940,8856
20250218,090600,3600230860,19970,20050,20100,19860,29729
20250218,090500,3007056550,20050,20350,20350,20050,18631
20250218,090400,2631753800,20350,20100,20450,20050,13579
20250218,090300,2356384600,20100,20100,20100,20000,12097
20250218,090200,2113733150,20050,20250,20250,20000,15353
20250218,090100,1804709250,20250,20200,20250,20000,39940
20250218,090000,1001835250,20250,20500,20500,20050,49217