KissMeData/011200/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,185600,25534505690,18320,18320,18320,18320,59148
20250214,185500,25534505690,18320,18320,18320,18320,0
20250214,185400,25534505690,18320,18320,18320,18320,0
20250214,185300,25534505690,18320,18320,18320,18320,0
20250214,185200,25534505690,18320,18320,18320,18320,0
20250214,185100,25534505690,18320,18320,18320,18320,0
20250214,185000,25534505690,18320,18320,18320,18320,0
20250214,184900,25534505690,18320,18320,18320,18320,0
20250214,184800,25534505690,18320,18320,18320,18320,0
20250214,184700,25534505690,18320,18320,18320,18320,0
20250214,184600,25534505690,18320,18320,18320,18320,0
20250214,184500,25534505690,18320,18320,18320,18320,0
20250214,184400,25534505690,18320,18320,18320,18320,0
20250214,184300,25534505690,18320,18320,18320,18320,0
20250214,184200,25534505690,18320,18320,18320,18320,0
20250214,184100,25534505690,18320,18320,18320,18320,0
20250214,184000,25534505690,18320,18320,18320,18320,0
20250214,183900,25534505690,18320,18320,18320,18320,0
20250214,183800,25534505690,18320,18320,18320,18320,0
20250214,183700,25534505690,18320,18320,18320,18320,0
20250214,183600,25534505690,18320,18320,18320,18320,0
20250214,183500,25534505690,18320,18320,18320,18320,0
20250214,183400,25534505690,18320,18320,18320,18320,0
20250214,183300,25534505690,18320,18320,18320,18320,0
20250214,183200,25534505690,18320,18320,18320,18320,0
20250214,183100,25534505690,18320,18320,18320,18320,0
20250214,183000,25534505690,18320,18320,18320,18320,0
20250214,182900,25534505690,18320,18320,18320,18320,0
20250214,182800,25534505690,18320,18320,18320,18320,0
20250214,182700,25534505690,18320,18320,18320,18320,0
20250214,182600,25534505690,18320,18320,18320,18320,59148
20250214,182500,25534505690,18320,18320,18320,18320,0
20250214,182400,25534505690,18320,18320,18320,18320,0
20250214,182300,25534505690,18320,18320,18320,18320,0
20250214,182200,25534505690,18320,18320,18320,18320,0
20250214,182100,25534505690,18320,18320,18320,18320,0
20250214,182000,25534505690,18320,18320,18320,18320,0
20250214,181900,25534505690,18320,18320,18320,18320,0
20250214,181800,25534505690,18320,18320,18320,18320,0
20250214,181700,25534505690,18320,18320,18320,18320,0
20250214,181600,25534505690,18320,18320,18320,18320,0
20250214,181500,25534505690,18320,18320,18320,18320,0
20250214,181400,25534505690,18320,18320,18320,18320,0
20250214,181300,25534505690,18320,18320,18320,18320,0
20250214,181200,25534505690,18320,18320,18320,18320,0
20250214,181100,25534505690,18320,18320,18320,18320,0
20250214,181000,25534505690,18320,18320,18320,18320,0
20250214,180900,25534505690,18320,18320,18320,18320,0
20250214,180800,25534505690,18320,18320,18320,18320,0
20250214,180700,25534505690,18320,18320,18320,18320,0
20250214,180600,25534505690,18320,18320,18320,18320,0
20250214,180500,25534505690,18320,18320,18320,18320,0
20250214,180400,25534505690,18320,18320,18320,18320,0
20250214,180300,25534505690,18320,18320,18320,18320,0
20250214,180200,25534505690,18320,18320,18320,18320,0
20250214,180100,25534505690,18320,18320,18320,18320,0
20250214,180000,25534505690,18320,18320,18320,18320,0
20250214,175900,25534505690,18320,18320,18320,18320,0
20250214,175800,25534505690,18320,18320,18320,18320,0
20250214,175700,25534505690,18320,18320,18320,18320,0
20250214,175600,25534505690,18320,18320,18320,18320,59148
20250214,175500,25534505690,18320,18320,18320,18320,0
20250214,175400,25534505690,18320,18320,18320,18320,0
20250214,175300,25534505690,18320,18320,18320,18320,0
20250214,175200,25534505690,18320,18320,18320,18320,0
20250214,175100,25534505690,18320,18320,18320,18320,0
20250214,175000,25534505690,18320,18320,18320,18320,0
20250214,174900,25534505690,18320,18320,18320,18320,0
20250214,174800,25534505690,18320,18320,18320,18320,0
20250214,174700,25534505690,18320,18320,18320,18320,0
20250214,174600,25534505690,18320,18320,18320,18320,0
20250214,174500,25534505690,18320,18320,18320,18320,0
20250214,174400,25534505690,18320,18320,18320,18320,0
20250214,174300,25534505690,18320,18320,18320,18320,0
20250214,174200,25534505690,18320,18320,18320,18320,0
20250214,174100,25534505690,18320,18320,18320,18320,0
20250214,174000,25534505690,18320,18320,18320,18320,0
20250214,173900,25534505690,18320,18320,18320,18320,0
20250214,173800,25534505690,18320,18320,18320,18320,0
20250214,173700,25534505690,18320,18320,18320,18320,0
20250214,173600,25534505690,18320,18320,18320,18320,0
20250214,173500,25534505690,18320,18320,18320,18320,0
20250214,173400,25534505690,18320,18320,18320,18320,0
20250214,173300,25534505690,18320,18320,18320,18320,0
20250214,173200,25534505690,18320,18320,18320,18320,0
20250214,173100,25534505690,18320,18320,18320,18320,0
20250214,173000,25534505690,18320,18320,18320,18320,0
20250214,172900,25534505690,18320,18320,18320,18320,0
20250214,172800,25534505690,18320,18320,18320,18320,0
20250214,172700,25534505690,18320,18320,18320,18320,0
20250214,172600,25534505690,18320,18320,18320,18320,59148
20250214,172500,25534505690,18320,18320,18320,18320,0
20250214,172400,25534505690,18320,18320,18320,18320,0
20250214,172300,25534505690,18320,18320,18320,18320,0
20250214,172200,25534505690,18320,18320,18320,18320,0
20250214,172100,25534505690,18320,18320,18320,18320,0
20250214,172000,25534505690,18320,18320,18320,18320,0
20250214,171900,25534505690,18320,18320,18320,18320,0
20250214,171800,25534505690,18320,18320,18320,18320,0
20250214,171700,25534505690,18320,18320,18320,18320,0
20250214,171600,25534505690,18320,18320,18320,18320,0
20250214,171500,25534505690,18320,18320,18320,18320,0
20250214,171400,25534505690,18320,18320,18320,18320,0
20250214,171300,25534505690,18320,18320,18320,18320,0
20250214,171200,25534505690,18320,18320,18320,18320,0
20250214,171100,25534505690,18320,18320,18320,18320,0
20250214,171000,25534505690,18320,18320,18320,18320,0
20250214,170900,25534505690,18320,18320,18320,18320,0
20250214,170800,25534505690,18320,18320,18320,18320,0
20250214,170700,25534505690,18320,18320,18320,18320,0
20250214,170600,25534505690,18320,18320,18320,18320,0
20250214,170500,25534505690,18320,18320,18320,18320,0
20250214,170400,25534505690,18320,18320,18320,18320,0
20250214,170300,25534505690,18320,18320,18320,18320,0
20250214,170200,25534505690,18320,18320,18320,18320,0
20250214,170100,25534505690,18320,18320,18320,18320,0
20250214,170000,25534505690,18320,18320,18320,18320,0
20250214,165900,25534505690,18320,18320,18320,18320,0
20250214,165800,25534505690,18320,18320,18320,18320,0
20250214,165700,25534505690,18320,18320,18320,18320,0
20250214,165600,25534505690,18320,18320,18320,18320,59148
20250214,165500,25534505690,18320,18320,18320,18320,0
20250214,165400,25534505690,18320,18320,18320,18320,0
20250214,165300,25534505690,18320,18320,18320,18320,0
20250214,165200,25534505690,18320,18320,18320,18320,0
20250214,165100,25534505690,18320,18320,18320,18320,0
20250214,165000,25534505690,18320,18320,18320,18320,0
20250214,164900,25534505690,18320,18320,18320,18320,0
20250214,164800,25534505690,18320,18320,18320,18320,0
20250214,164700,25534505690,18320,18320,18320,18320,0
20250214,164600,25534505690,18320,18320,18320,18320,0
20250214,164500,25534505690,18320,18320,18320,18320,0
20250214,164400,25534505690,18320,18320,18320,18320,0
20250214,164300,25534505690,18320,18320,18320,18320,0
20250214,164200,25534505690,18320,18320,18320,18320,0
20250214,164100,25534505690,18320,18320,18320,18320,0
20250214,164000,25534505690,18320,18320,18320,18320,0
20250214,163900,25534505690,18320,18320,18320,18320,0
20250214,163800,25534505690,18320,18320,18320,18320,0
20250214,163700,25534505690,18320,18320,18320,18320,0
20250214,163600,25534505690,18320,18320,18320,18320,0
20250214,163500,25534505690,18320,18320,18320,18320,0
20250214,163400,25534505690,18320,18320,18320,18320,0
20250214,163300,25534505690,18320,18320,18320,18320,0
20250214,163200,25534505690,18320,18320,18320,18320,0
20250214,163100,25534505690,18320,18320,18320,18320,0
20250214,163000,25534505690,18320,18320,18320,18320,0
20250214,162900,25534505690,18320,18320,18320,18320,0
20250214,162800,25534505690,18320,18320,18320,18320,0
20250214,162700,25534505690,18320,18320,18320,18320,0
20250214,162600,25534505690,18320,18320,18320,18320,59148
20250214,162500,25534505690,18320,18320,18320,18320,0
20250214,162400,25534505690,18320,18320,18320,18320,0
20250214,162300,25534505690,18320,18320,18320,18320,0
20250214,162200,25534505690,18320,18320,18320,18320,0
20250214,162100,25534505690,18320,18320,18320,18320,0
20250214,162000,25534505690,18320,18320,18320,18320,0
20250214,161900,25534505690,18320,18320,18320,18320,0
20250214,161800,25534505690,18320,18320,18320,18320,0
20250214,161700,25534505690,18320,18320,18320,18320,0
20250214,161600,25534505690,18320,18320,18320,18320,0
20250214,161500,25534505690,18320,18320,18320,18320,0
20250214,161400,25534505690,18320,18320,18320,18320,0
20250214,161300,25534505690,18320,18320,18320,18320,0
20250214,161200,25534505690,18320,18320,18320,18320,0
20250214,161100,25534505690,18320,18320,18320,18320,0
20250214,161000,25534505690,18320,18320,18320,18320,0
20250214,160900,25534505690,18320,18320,18320,18320,0
20250214,160800,25534505690,18320,18320,18320,18320,0
20250214,160700,25534505690,18320,18320,18320,18320,0
20250214,160600,25534505690,18320,18320,18320,18320,0
20250214,160500,25534505690,18320,18320,18320,18320,0
20250214,160400,25534505690,18320,18320,18320,18320,0
20250214,160300,25534505690,18320,18320,18320,18320,0
20250214,160200,25534505690,18320,18320,18320,18320,0
20250214,160100,25534505690,18320,18320,18320,18320,0
20250214,160000,25534505690,18320,18320,18320,18320,0
20250214,155900,25534505690,18320,18320,18320,18320,0
20250214,155800,25534505690,18320,18320,18320,18320,0
20250214,155700,25534505690,18320,18320,18320,18320,0
20250214,155600,25534505690,18320,18320,18320,18320,59148
20250214,155500,25534505690,18320,18320,18320,18320,0
20250214,155400,25534505690,18320,18320,18320,18320,0
20250214,155300,25534505690,18320,18320,18320,18320,0
20250214,155200,25534505690,18320,18320,18320,18320,0
20250214,155100,25534505690,18320,18320,18320,18320,0
20250214,155000,25534505690,18320,18320,18320,18320,0
20250214,154900,25534505690,18320,18320,18320,18320,0
20250214,154800,25534505690,18320,18320,18320,18320,0
20250214,154700,25534505690,18320,18320,18320,18320,0
20250214,154600,25534505690,18320,18320,18320,18320,0
20250214,154500,25534505690,18320,18320,18320,18320,0
20250214,154400,25534505690,18320,18320,18320,18320,0
20250214,154300,25534505690,18320,18320,18320,18320,0
20250214,154200,25534505690,18320,18320,18320,18320,0
20250214,154100,25534505690,18320,18320,18320,18320,0
20250214,154000,25534505690,18320,18320,18320,18320,0
20250214,153900,25534505690,18320,18320,18320,18320,0
20250214,153800,25534505690,18320,18320,18320,18320,0
20250214,153700,25534505690,18320,18320,18320,18320,0
20250214,153600,25534505690,18320,18320,18320,18320,0
20250214,153500,25534505690,18320,18320,18320,18320,0
20250214,153400,25534505690,18320,18320,18320,18320,0
20250214,153300,25534505690,18320,18320,18320,18320,0
20250214,153200,25534505690,18320,18320,18320,18320,0
20250214,153100,25534505690,18320,18320,18320,18320,0
20250214,153000,25534505690,18320,18320,18320,18320,59148
20250214,152900,24450914330,18290,18290,18290,18290,0
20250214,152800,24450914330,18290,18290,18290,18290,0
20250214,152700,24450914330,18290,18290,18290,18290,0
20250214,152600,24450914330,18290,18290,18290,18290,0
20250214,152500,24450914330,18290,18290,18290,18290,0
20250214,152400,24450914330,18290,18290,18290,18290,0
20250214,152300,24450914330,18290,18290,18290,18290,0
20250214,152200,24450914330,18290,18290,18290,18290,0
20250214,152100,24450914330,18290,18290,18290,18290,0
20250214,152000,24450914330,18290,18290,18290,18290,0
20250214,151900,24450914330,18290,18290,18300,18280,8254
20250214,151800,24299917700,18280,18280,18290,18270,6680
20250214,151700,24177791590,18280,18280,18290,18280,4151
20250214,151600,24101889450,18280,18290,18290,18280,2663
20250214,151500,24053191320,18280,18280,18290,18280,8308
20250214,151400,23901247230,18280,18280,18290,18270,4246
20250214,151300,23823618600,18280,18280,18290,18280,8410
20250214,151200,23669853680,18280,18270,18290,18270,5155
20250214,151100,23575618200,18270,18270,18280,18270,1609
20250214,151000,23546212230,18270,18290,18290,18270,1758
20250214,150900,23514078680,18280,18280,18290,18280,6055
20250214,150800,23403373160,18280,18270,18280,18270,4622
20250214,150700,23318894110,18270,18280,18280,18270,2641
20250214,150600,23270619980,18280,18270,18280,18270,1702
20250214,150500,23239514920,18280,18280,18290,18280,3943
20250214,150400,23167418020,18290,18290,18290,18280,1344
20250214,150300,23142841840,18280,18290,18290,18280,4457
20250214,150200,23061351650,18280,18270,18290,18270,2668
20250214,150100,23012570000,18280,18260,18280,18260,1733
20250214,150000,22980903720,18260,18280,18280,18260,5240
20250214,145900,22885174520,18280,18280,18290,18270,9860
20250214,145800,22704909340,18280,18270,18280,18270,1363
20250214,145700,22679998490,18280,18270,18280,18270,1326
20250214,145600,22655763590,18270,18260,18280,18260,2342
20250214,145500,22612966280,18260,18250,18270,18250,1699
20250214,145400,22581937440,18260,18260,18260,18250,1322
20250214,145300,22557801380,18270,18260,18270,18260,2959
20250214,145200,22503749700,18260,18260,18270,18260,651
20250214,145100,22491857640,18260,18270,18270,18260,1862
20250214,145000,22457842500,18260,18260,18270,18260,1964
20250214,144900,22421967130,18270,18280,18280,18260,2903
20250214,144800,22368931660,18270,18260,18280,18260,3156
20250214,144700,22311275940,18270,18260,18280,18260,7242
20250214,144600,22178925900,18270,18260,18280,18260,1368
20250214,144500,22153936530,18250,18270,18280,18250,5689
20250214,144400,22050014900,18260,18250,18270,18250,3014
20250214,144300,21994972920,18260,18260,18260,18250,1375
20250214,144200,21969868410,18250,18260,18260,18250,1326
20250214,144100,21945666390,18260,18250,18260,18250,1249
20250214,144000,21922868540,18260,18230,18260,18230,2511
20250214,143900,21877038650,18240,18260,18260,18230,2936
20250214,143800,21823468180,18250,18260,18260,18250,422
20250214,143700,21815765410,18250,18250,18260,18250,1539
20250214,143600,21787666600,18260,18240,18260,18240,815
20250214,143500,21772793320,18240,18250,18250,18240,1916
20250214,143400,21737838630,18240,18250,18250,18240,1498
20250214,143300,21710506980,18240,18240,18260,18240,5793
20250214,143200,21604777360,18250,18240,18250,18240,777
20250214,143100,21590599050,18250,18250,18250,18240,1281
20250214,143000,21567227730,18250,18240,18250,18240,1151
20250214,142900,21546226340,18250,18250,18250,18240,731
20250214,142800,21532889890,18240,18220,18250,18220,2329
20250214,142700,21490414420,18220,18230,18240,18220,2531
20250214,142600,21444278900,18230,18230,18240,18230,757
20250214,142500,21430477360,18230,18240,18250,18230,1557
20250214,142400,21402078290,18240,18230,18240,18230,1603
20250214,142300,21372847730,18230,18230,18240,18230,1183
20250214,142200,21351273980,18240,18230,18240,18230,1138
20250214,142100,21330520040,18240,18250,18250,18230,1572
20250214,142000,21301846650,18250,18240,18250,18240,517
20250214,141900,21292414130,18250,18240,18250,18240,1987
20250214,141800,21256154410,18240,18250,18250,18240,378
20250214,141700,21249257440,18250,18260,18260,18250,683
20250214,141600,21236789770,18260,18250,18260,18250,1701
20250214,141500,21205731170,18260,18270,18280,18260,1716
20250214,141400,21174395010,18280,18260,18280,18250,1190
20250214,141300,21152654980,18270,18270,18280,18250,2755
20250214,141200,21102324060,18260,18270,18290,18260,1407
20250214,141100,21076600490,18280,18280,18290,18280,2792
20250214,141000,21025544030,18280,18290,18300,18280,4511
20250214,140900,20943033840,18290,18300,18300,18290,2980
20250214,140800,20888526020,18300,18300,18300,18290,1370
20250214,140700,20863460620,18300,18290,18300,18280,3961
20250214,140600,20790986620,18290,18290,18300,18290,1045
20250214,140500,20771871440,18300,18270,18300,18270,6100
20250214,140400,20660319170,18280,18280,18280,18260,1507
20250214,140300,20632784290,18280,18270,18280,18250,4061
20250214,140200,20558629130,18270,18270,18290,18270,1061
20250214,140100,20539237890,18270,18290,18290,18270,1463
20250214,140000,20512505300,18280,18270,18290,18260,2404
20250214,135900,20468565930,18270,18270,18280,18270,799
20250214,135800,20453967010,18270,18260,18280,18260,1158
20250214,135700,20432805470,18260,18270,18280,18250,1964
20250214,135600,20396933480,18270,18280,18280,18270,2468
20250214,135500,20351839310,18290,18280,18290,18280,2096
20250214,135400,20313511520,18280,18290,18300,18280,2141
20250214,135300,20274348470,18290,18270,18290,18270,2001
20250214,135200,20237761390,18270,18240,18270,18240,4831
20250214,135100,20149537780,18240,18240,18250,18240,1777
20250214,135000,20117115000,18240,18250,18260,18240,1264
20250214,134900,20094050000,18250,18230,18260,18230,1029
20250214,134800,20075273460,18230,18240,18240,18230,1245
20250214,134700,20052568530,18240,18230,18240,18230,1041
20250214,134600,20033584630,18230,18230,18240,18230,611
20250214,134500,20022441980,18230,18230,18250,18230,1044
20250214,134400,20003398580,18230,18230,18240,18230,1039
20250214,134300,19984450810,18230,18240,18250,18230,701
20250214,134200,19971665570,18240,18250,18260,18240,1284
20250214,134100,19948225530,18250,18230,18250,18230,1481
20250214,134000,19921212300,18230,18230,18240,18220,1647
20250214,133900,19891187780,18230,18240,18250,18230,4101
20250214,133800,19816389090,18240,18250,18260,18240,1111
20250214,133700,19796116490,18260,18270,18270,18250,849
20250214,133600,19780610420,18280,18280,18290,18270,1050
20250214,133500,19761420130,18280,18290,18290,18280,1037
20250214,133400,19742463160,18280,18300,18310,18280,4201
20250214,133300,19665599080,18300,18290,18310,18280,4309
20250214,133200,19586735770,18300,18290,18300,18280,4279
20250214,133100,19508447170,18290,18300,18300,18290,4147
20250214,133000,19432573430,18290,18270,18300,18260,4078
20250214,132900,19358006640,18270,18270,18280,18270,1666
20250214,132800,19327560130,18270,18240,18280,18240,12427
20250214,132700,19100769120,18240,18250,18250,18240,3678
20250214,132600,19033649290,18250,18240,18250,18240,2608
20250214,132500,18986071300,18240,18250,18250,18240,6032
20250214,132400,18876003810,18250,18240,18250,18240,422
20250214,132300,18868305430,18250,18230,18250,18230,1520
20250214,132200,18840579250,18240,18230,18240,18230,796
20250214,132100,18826067860,18230,18240,18240,18230,1220
20250214,132000,18803816400,18240,18240,18250,18230,1232
20250214,131900,18781350010,18230,18250,18260,18230,2164
20250214,131800,18741868440,18260,18270,18270,18250,625
20250214,131700,18730453280,18280,18240,18280,18220,14826
20250214,131600,18459894460,18240,18220,18240,18210,1745
20250214,131500,18428084720,18220,18210,18230,18210,2948
20250214,131400,18374374490,18210,18220,18220,18210,3198
20250214,131300,18316125350,18220,18240,18250,18220,1667
20250214,131200,18285727650,18240,18240,18250,18240,1033
20250214,131100,18266880380,18240,18230,18240,18220,1785
20250214,131000,18234338360,18230,18240,18240,18230,440
20250214,130900,18226314010,18250,18230,18250,18230,968
20250214,130800,18208652860,18230,18220,18250,18220,1158
20250214,130700,18187533440,18230,18230,18240,18230,830
20250214,130600,18172397130,18230,18230,18240,18230,580
20250214,130500,18161822760,18230,18230,18230,18220,962
20250214,130400,18144287900,18220,18220,18230,18210,1897
20250214,130300,18109719630,18220,18230,18240,18210,1689
20250214,130200,18078941960,18230,18250,18250,18230,749
20250214,130100,18065279430,18250,18250,18250,18220,3207
20250214,130000,18006811560,18250,18270,18280,18250,2262
20250214,125900,17965501120,18280,18280,18290,18270,1413
20250214,125800,17939672600,18280,18280,18290,18270,2025
20250214,125700,17902654040,18290,18290,18290,18280,1336
20250214,125600,17878221060,18270,18290,18300,18270,3041
20250214,125500,17822615280,18290,18290,18290,18270,1484
20250214,125400,17795475880,18290,18290,18300,18290,1535
20250214,125300,17767399980,18290,18270,18300,18270,8925
20250214,125200,17604140210,18260,18260,18280,18260,2006
20250214,125100,17567479540,18280,18260,18280,18260,1811
20250214,125000,17534385110,18270,18260,18270,18260,908
20250214,124900,17517800140,18260,18270,18270,18260,591
20250214,124800,17507004120,18260,18260,18280,18250,1245
20250214,124700,17484260300,18260,18260,18260,18260,358
20250214,124600,17477723220,18260,18280,18280,18260,2258
20250214,124500,17436466700,18280,18270,18290,18270,1050
20250214,124400,17417273430,18270,18280,18280,18270,452
20250214,124300,17409010920,18280,18270,18290,18260,1907
20250214,124200,17374158410,18270,18240,18270,18240,772
20250214,124100,17360064410,18240,18260,18260,18240,1002
20250214,124000,17341778910,18260,18260,18270,18260,2588
20250214,123900,17294511050,18260,18290,18290,18260,757
20250214,123800,17280682350,18280,18270,18300,18270,3253
20250214,123700,17221191960,18280,18270,18290,18260,1437
20250214,123600,17194923540,18280,18260,18280,18260,1262
20250214,123500,17171856510,18290,18270,18290,18260,2443
20250214,123400,17127214440,18270,18270,18280,18250,2940
20250214,123300,17073530790,18260,18270,18280,18260,1647
20250214,123200,17043429840,18270,18270,18280,18250,2718
20250214,123100,16993803070,18270,18240,18280,18240,1760
20250214,123000,16961672200,18250,18250,18250,18240,5089
20250214,122900,16868800440,18250,18260,18270,18250,1450
20250214,122800,16842320640,18260,18280,18300,18260,2240
20250214,122700,16801381340,18280,18300,18300,18280,3444
20250214,122600,16738381790,18300,18300,18300,18290,1785
20250214,122500,16705718550,18300,18300,18320,18300,3675
20250214,122400,16638425790,18310,18280,18320,18280,18181
20250214,122300,16305577840,18280,18290,18300,18280,4106
20250214,122200,16230471080,18290,18300,18300,18290,1821
20250214,122100,16197156060,18300,18280,18320,18280,17714
20250214,122000,15872951220,18280,18270,18290,18270,3406
20250214,121900,15810681290,18280,18280,18290,18260,1852
20250214,121800,15776840900,18270,18280,18290,18270,808
20250214,121700,15762071470,18280,18280,18290,18270,2413
20250214,121600,15717957600,18290,18260,18290,18250,8445
20250214,121500,15563629050,18260,18250,18260,18240,3275
20250214,121400,15503847970,18240,18270,18270,18240,2165
20250214,121300,15464325470,18270,18260,18270,18260,2623
20250214,121200,15416406000,18260,18270,18280,18260,1787
20250214,121100,15383761740,18280,18270,18280,18260,1755
20250214,121000,15351699520,18270,18260,18270,18260,5181
20250214,120900,15257072150,18260,18270,18280,18250,1199
20250214,120800,15235170140,18270,18260,18270,18260,820
20250214,120700,15220190710,18260,18280,18280,18260,1228
20250214,120600,15197753030,18280,18270,18300,18270,6642
20250214,120500,15076266760,18270,18280,18290,18270,4575
20250214,120400,14992637880,18280,18270,18280,18270,2764
20250214,120300,14942133370,18270,18260,18270,18250,3446
20250214,120200,14879195050,18250,18260,18270,18240,3819
20250214,120100,14809495120,18260,18260,18280,18260,3427
20250214,120000,14746886570,18260,18230,18260,18230,3486
20250214,115900,14683249630,18240,18250,18250,18230,4397
20250214,115800,14603032760,18250,18240,18260,18230,7391
20250214,115700,14468161610,18250,18230,18250,18230,5052
20250214,115600,14375996010,18240,18200,18240,18190,22570
20250214,115500,13965024850,18200,18190,18200,18170,3533
20250214,115400,13900750050,18190,18180,18190,18170,976
20250214,115300,13883003100,18190,18180,18190,18180,1167
20250214,115200,13861782780,18180,18180,18190,18170,1563
20250214,115100,13833358580,18180,18180,18190,18180,1499
20250214,115000,13806101050,18190,18180,18190,18170,2316
20250214,114900,13764003020,18180,18180,18190,18170,3967
20250214,114800,13691877370,18170,18170,18180,18160,4032
20250214,114700,13618607540,18170,18160,18180,18160,1490
20250214,114600,13591535440,18160,18170,18180,18160,1539
20250214,114500,13563570560,18160,18170,18170,18160,474
20250214,114400,13554962250,18170,18160,18180,18160,4654
20250214,114300,13470426360,18170,18180,18180,18170,1104
20250214,114200,13450366430,18180,18180,18190,18170,1234
20250214,114100,13427936000,18170,18170,18180,18170,1853
20250214,114000,13394255770,18170,18160,18180,18160,4237
20250214,113900,13317255970,18170,18150,18170,18150,2529
20250214,113800,13271329380,18160,18160,18160,18150,817
20250214,113700,13256493410,18160,18160,18170,18150,2695
20250214,113600,13207549130,18170,18150,18170,18140,6550
20250214,113500,13088607150,18140,18150,18150,18140,512
20250214,113400,13079317920,18140,18140,18150,18130,1162
20250214,113300,13058237400,18130,18120,18140,18110,2227
20250214,113200,13017868880,18120,18130,18140,18120,1138
20250214,113100,12997240520,18130,18130,18140,18120,2607
20250214,113000,12949968650,18130,18120,18140,18110,2970
20250214,112900,12896124150,18130,18110,18130,18100,2051
20250214,112800,12858965010,18110,18110,18120,18100,1772
20250214,112700,12826874360,18110,18090,18110,18090,892
20250214,112600,12810732830,18090,18100,18100,18090,1609
20250214,112500,12781621380,18100,18110,18110,18090,787
20250214,112400,12767378840,18120,18100,18120,18090,2914
20250214,112300,12714606940,18100,18100,18110,18100,979
20250214,112200,12696881120,18100,18110,18110,18100,1360
20250214,112100,12672252940,18120,18110,18120,18110,949
20250214,112000,12655065900,18110,18090,18110,18090,4363
20250214,111900,12576082340,18080,18070,18080,18070,932
20250214,111800,12559234690,18080,18080,18080,18070,1154
20250214,111700,12538376610,18070,18070,18080,18070,1415
20250214,111600,12512800460,18070,18080,18090,18070,392
20250214,111500,12505714440,18090,18070,18100,18070,896
20250214,111400,12489517900,18070,18100,18100,18070,2070
20250214,111300,12452073740,18100,18080,18110,18080,1997
20250214,111200,12415941910,18080,18080,18090,18080,858
20250214,111100,12400423700,18090,18090,18100,18070,924
20250214,111000,12383713720,18090,18080,18100,18070,1841
20250214,110900,12350420650,18080,18080,18090,18060,2475
20250214,110800,12305687200,18080,18080,18090,18060,2751
20250214,110700,12255957000,18090,18070,18090,18060,6103
20250214,110600,12145657970,18080,18110,18110,18080,1968
20250214,110500,12110048050,18120,18110,18130,18090,2859
20250214,110400,12058276880,18100,18080,18110,18080,11390
20250214,110300,11852118380,18080,18090,18090,18080,2006
20250214,110200,11815837550,18090,18080,18090,18080,847
20250214,110100,11800523580,18090,18080,18100,18080,1615
20250214,110000,11771318880,18090,18080,18090,18070,540
20250214,105900,11761556120,18090,18100,18100,18070,7863
20250214,105800,11619333560,18100,18090,18100,18070,2088
20250214,105700,11581577050,18090,18080,18090,18080,508
20250214,105600,11572391870,18080,18090,18090,18080,1162
20250214,105500,11551381880,18090,18080,18100,18080,2322
20250214,105400,11509366730,18080,18070,18100,18060,3358
20250214,105300,11448679230,18070,18060,18090,18060,4490
20250214,105200,11367542860,18070,18080,18090,18060,7220
20250214,105100,11237003340,18070,18070,18090,18060,7193
20250214,105000,11106999920,18060,18060,18070,18050,4784
20250214,104900,11020600690,18060,18050,18070,18050,2628
20250214,104800,10973147960,18050,18040,18060,18030,2899
20250214,104700,10920841170,18040,18030,18040,18020,5320
20250214,104600,10824914120,18030,18030,18040,18030,1694
20250214,104500,10794358820,18030,18030,18040,18030,1029
20250214,104400,10775801350,18030,18030,18040,18030,1874
20250214,104300,10742013070,18030,18040,18050,18030,2431
20250214,104200,10698158250,18030,18030,18040,18030,1633
20250214,104100,10668703670,18040,18040,18050,18030,2395
20250214,104000,10625500990,18030,18040,18050,18030,991
20250214,103900,10607625980,18040,18030,18040,18030,1038
20250214,103800,10588903810,18030,18030,18040,18020,3132
20250214,103700,10532449830,18030,18020,18030,18020,1171
20250214,103600,10511344160,18020,18030,18030,18020,3897
20250214,103500,10441108860,18030,18040,18040,18030,1645
20250214,103400,10411441430,18040,18030,18050,18030,3168
20250214,103300,10354299290,18040,18030,18050,18030,1014
20250214,103200,10336009950,18040,18030,18040,18030,1292
20250214,103100,10312705160,18030,18040,18040,18030,987
20250214,103000,10294908290,18030,18060,18060,18020,4827
20250214,102900,10207847160,18050,18040,18060,18040,3076
20250214,102800,10152327010,18040,18040,18050,18040,502
20250214,102700,10143269730,18040,18050,18050,18030,727
20250214,102600,10130154600,18030,18040,18040,18030,2612
20250214,102500,10083044900,18030,18030,18040,18030,874
20250214,102400,10067285240,18030,18030,18040,18030,1293
20250214,102300,10043972330,18030,18020,18040,18020,1116
20250214,102200,10023849790,18030,18020,18030,18020,1504
20250214,102100,9996736990,18030,18030,18030,18020,2442
20250214,102000,9952720410,18020,18020,18040,18020,3525
20250214,101900,9889167570,18020,18020,18040,18020,2238
20250214,101800,9848829910,18030,18030,18040,18020,4524
20250214,101700,9767260940,18030,18060,18070,18030,1275
20250214,101600,9744258510,18060,18070,18070,18060,1592
20250214,101500,9715492830,18060,18040,18070,18030,6101
20250214,101400,9605413050,18040,18040,18050,18030,4503
20250214,101300,9524208720,18040,18040,18050,18040,1366
20250214,101200,9499561040,18040,18050,18050,18030,1386
20250214,101100,9474560730,18050,18030,18060,18030,1602
20250214,101000,9445654020,18030,18050,18050,18030,1244
20250214,100900,9423208520,18050,18040,18060,18040,1203
20250214,100800,9401495300,18050,18050,18060,18020,2825
20250214,100700,9350542610,18060,18080,18110,18050,10839
20250214,100600,9154442380,18090,18020,18090,18020,7335
20250214,100500,9021976900,18030,18000,18030,18000,1412
20250214,100400,8996538270,18020,18000,18020,17990,3143
20250214,100300,8939950930,17990,18020,18030,17990,3641
20250214,100200,8874389860,18020,18030,18040,18010,3697
20250214,100100,8807754220,18030,18030,18040,18020,1136
20250214,100000,8787272500,18030,18020,18040,18020,4603
20250214,095900,8704299780,18030,18000,18030,18000,2166
20250214,095800,8665291460,18000,18040,18050,17990,4630
20250214,095700,8581926320,18040,18030,18050,18000,2331
20250214,095600,8539913850,18030,18050,18060,18000,14470
20250214,095500,8279148700,18050,18030,18050,18030,2483
20250214,095400,8234353770,18030,18030,18040,18020,1581
20250214,095300,8205848820,18030,18020,18030,18020,1094
20250214,095200,8186127570,18030,18020,18030,18020,979
20250214,095100,8168480230,18020,18030,18030,18010,3102
20250214,095000,8112584100,18030,18040,18040,18030,1193
20250214,094900,8091073300,18030,18050,18060,18030,2183
20250214,094800,8051670450,18050,18010,18050,17990,2994
20250214,094700,7997690190,17990,17960,18050,17960,9863
20250214,094600,7820269510,17960,17980,17980,17950,6008
20250214,094500,7712340670,17970,17980,17980,17950,10396
20250214,094400,7525575240,17980,18000,18010,17970,6084
20250214,094300,7416175660,18000,17990,18010,17980,5243
20250214,094200,7321825890,17990,17980,17990,17960,6248
20250214,094100,7209518300,17980,17980,17990,17970,7867
20250214,094000,7068105040,17980,18020,18030,17970,54348
20250214,093900,6089747880,18020,18020,18020,18010,2719
20250214,093800,6040766070,18020,18040,18040,18010,14404
20250214,093700,5781193240,18020,18030,18030,18020,8289
20250214,093600,5631763850,18030,18040,18040,18020,7491
20250214,093500,5496692810,18040,18030,18050,18030,3789
20250214,093400,5428341660,18030,18040,18040,18030,4831
20250214,093300,5341236520,18040,18070,18070,18030,10655
20250214,093200,5148952630,18070,18110,18110,18060,8482
20250214,093100,4995546750,18100,18110,18110,18080,15557
20250214,093000,4713913750,18120,18140,18140,18110,5454
20250214,092900,4615066620,18140,18140,18150,18130,3378
20250214,092800,4553793200,18130,18140,18150,18130,2190
20250214,092700,4514070040,18150,18130,18150,18110,2398
20250214,092600,4470607760,18120,18150,18150,18120,3483
20250214,092500,4407428630,18150,18150,18150,18110,3605
20250214,092400,4342070360,18150,18150,18150,18140,1312
20250214,092300,4318264210,18150,18140,18150,18120,3345
20250214,092200,4257613060,18140,18150,18150,18120,2119
20250214,092100,4219176130,18150,18110,18170,18110,4777
20250214,092000,4132544380,18110,18130,18130,18010,37799
20250214,091900,3449142990,18120,18170,18180,18120,13568
20250214,091800,3202873370,18170,18170,18180,18170,2067
20250214,091700,3165297560,18180,18200,18220,18180,6685
20250214,091600,3043635150,18210,18200,18210,18190,2869
20250214,091500,2991423620,18200,18190,18200,18180,3826
20250214,091400,2921819430,18180,18190,18200,18180,7508
20250214,091300,2785253530,18190,18200,18200,18190,3529
20250214,091200,2721033580,18200,18190,18200,18190,3133
20250214,091100,2664024160,18190,18200,18200,18190,6084
20250214,091000,2553337980,18200,18230,18240,18190,10261
20250214,090900,2366519190,18230,18220,18230,18210,2139
20250214,090800,2327544200,18220,18220,18230,18210,2394
20250214,090700,2283925560,18220,18220,18230,18220,5925
20250214,090600,2175963680,18230,18250,18250,18220,4515
20250214,090500,2093624340,18230,18300,18300,18220,20225
20250214,090400,1723776770,18300,18270,18310,18260,14696
20250214,090300,1454986740,18270,18220,18270,18210,18811
20250214,090200,1111893310,18220,18230,18230,18180,9961
20250214,090100,930529330,18220,18280,18280,18210,10008
20250214,090000,747850580,18290,18310,18340,18260,40858