KissMeData/051360/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,193500,2342655230,18320,18320,18320,18320,1519
20250218,193400,2342655230,18320,18320,18320,18320,0
20250218,193300,2342655230,18320,18320,18320,18320,0
20250218,193200,2342655230,18320,18320,18320,18320,0
20250218,193100,2342655230,18320,18320,18320,18320,0
20250218,193000,2342655230,18320,18320,18320,18320,0
20250218,192900,2342655230,18320,18320,18320,18320,0
20250218,192800,2342655230,18320,18320,18320,18320,0
20250218,192700,2342655230,18320,18320,18320,18320,0
20250218,192600,2342655230,18320,18320,18320,18320,0
20250218,192500,2342655230,18320,18320,18320,18320,0
20250218,192400,2342655230,18320,18320,18320,18320,0
20250218,192300,2342655230,18320,18320,18320,18320,0
20250218,192200,2342655230,18320,18320,18320,18320,0
20250218,192100,2342655230,18320,18320,18320,18320,0
20250218,192000,2342655230,18320,18320,18320,18320,0
20250218,191900,2342655230,18320,18320,18320,18320,0
20250218,191800,2342655230,18320,18320,18320,18320,0
20250218,191700,2342655230,18320,18320,18320,18320,0
20250218,191600,2342655230,18320,18320,18320,18320,0
20250218,191500,2342655230,18320,18320,18320,18320,0
20250218,191400,2342655230,18320,18320,18320,18320,0
20250218,191300,2342655230,18320,18320,18320,18320,0
20250218,191200,2342655230,18320,18320,18320,18320,0
20250218,191100,2342655230,18320,18320,18320,18320,0
20250218,191000,2342655230,18320,18320,18320,18320,0
20250218,190900,2342655230,18320,18320,18320,18320,0
20250218,190800,2342655230,18320,18320,18320,18320,0
20250218,190700,2342655230,18320,18320,18320,18320,0
20250218,190600,2342655230,18320,18320,18320,18320,0
20250218,190500,2342655230,18320,18320,18320,18320,1519
20250218,190400,2342655230,18320,18320,18320,18320,0
20250218,190300,2342655230,18320,18320,18320,18320,0
20250218,190200,2342655230,18320,18320,18320,18320,0
20250218,190100,2342655230,18320,18320,18320,18320,0
20250218,190000,2342655230,18320,18320,18320,18320,0
20250218,185900,2342655230,18320,18320,18320,18320,0
20250218,185800,2342655230,18320,18320,18320,18320,0
20250218,185700,2342655230,18320,18320,18320,18320,0
20250218,185600,2342655230,18320,18320,18320,18320,0
20250218,185500,2342655230,18320,18320,18320,18320,0
20250218,185400,2342655230,18320,18320,18320,18320,0
20250218,185300,2342655230,18320,18320,18320,18320,0
20250218,185200,2342655230,18320,18320,18320,18320,0
20250218,185100,2342655230,18320,18320,18320,18320,0
20250218,185000,2342655230,18320,18320,18320,18320,0
20250218,184900,2342655230,18320,18320,18320,18320,0
20250218,184800,2342655230,18320,18320,18320,18320,0
20250218,184700,2342655230,18320,18320,18320,18320,0
20250218,184600,2342655230,18320,18320,18320,18320,0
20250218,184500,2342655230,18320,18320,18320,18320,0
20250218,184400,2342655230,18320,18320,18320,18320,0
20250218,184300,2342655230,18320,18320,18320,18320,0
20250218,184200,2342655230,18320,18320,18320,18320,0
20250218,184100,2342655230,18320,18320,18320,18320,0
20250218,184000,2342655230,18320,18320,18320,18320,0
20250218,183900,2342655230,18320,18320,18320,18320,0
20250218,183800,2342655230,18320,18320,18320,18320,0
20250218,183700,2342655230,18320,18320,18320,18320,0
20250218,183600,2342655230,18320,18320,18320,18320,0
20250218,183500,2342655230,18320,18320,18320,18320,1519
20250218,183400,2342655230,18320,18320,18320,18320,0
20250218,183300,2342655230,18320,18320,18320,18320,0
20250218,183200,2342655230,18320,18320,18320,18320,0
20250218,183100,2342655230,18320,18320,18320,18320,0
20250218,183000,2342655230,18320,18320,18320,18320,0
20250218,182900,2342655230,18320,18320,18320,18320,0
20250218,182800,2342655230,18320,18320,18320,18320,0
20250218,182700,2342655230,18320,18320,18320,18320,0
20250218,182600,2342655230,18320,18320,18320,18320,0
20250218,182500,2342655230,18320,18320,18320,18320,0
20250218,182400,2342655230,18320,18320,18320,18320,0
20250218,182300,2342655230,18320,18320,18320,18320,0
20250218,182200,2342655230,18320,18320,18320,18320,0
20250218,182100,2342655230,18320,18320,18320,18320,0
20250218,182000,2342655230,18320,18320,18320,18320,0
20250218,181900,2342655230,18320,18320,18320,18320,0
20250218,181800,2342655230,18320,18320,18320,18320,0
20250218,181700,2342655230,18320,18320,18320,18320,0
20250218,181600,2342655230,18320,18320,18320,18320,0
20250218,181500,2342655230,18320,18320,18320,18320,0
20250218,181400,2342655230,18320,18320,18320,18320,0
20250218,181300,2342655230,18320,18320,18320,18320,0
20250218,181200,2342655230,18320,18320,18320,18320,0
20250218,181100,2342655230,18320,18320,18320,18320,0
20250218,181000,2342655230,18320,18320,18320,18320,0
20250218,180900,2342655230,18320,18320,18320,18320,0
20250218,180800,2342655230,18320,18320,18320,18320,0
20250218,180700,2342655230,18320,18320,18320,18320,0
20250218,180600,2342655230,18320,18320,18320,18320,0
20250218,180500,2342655230,18320,18320,18320,18320,1519
20250218,180400,2342655230,18320,18320,18320,18320,0
20250218,180300,2342655230,18320,18320,18320,18320,0
20250218,180200,2342655230,18320,18320,18320,18320,0
20250218,180100,2342655230,18320,18320,18320,18320,0
20250218,180000,2342655230,18320,18320,18320,18320,0
20250218,175900,2342655230,18320,18320,18320,18320,0
20250218,175800,2342655230,18320,18320,18320,18320,0
20250218,175700,2342655230,18320,18320,18320,18320,0
20250218,175600,2342655230,18320,18320,18320,18320,0
20250218,175500,2342655230,18320,18320,18320,18320,0
20250218,175400,2342655230,18320,18320,18320,18320,0
20250218,175300,2342655230,18320,18320,18320,18320,0
20250218,175200,2342655230,18320,18320,18320,18320,0
20250218,175100,2342655230,18320,18320,18320,18320,0
20250218,175000,2342655230,18320,18320,18320,18320,0
20250218,174900,2342655230,18320,18320,18320,18320,0
20250218,174800,2342655230,18320,18320,18320,18320,0
20250218,174700,2342655230,18320,18320,18320,18320,0
20250218,174600,2342655230,18320,18320,18320,18320,0
20250218,174500,2342655230,18320,18320,18320,18320,0
20250218,174400,2342655230,18320,18320,18320,18320,0
20250218,174300,2342655230,18320,18320,18320,18320,0
20250218,174200,2342655230,18320,18320,18320,18320,0
20250218,174100,2342655230,18320,18320,18320,18320,0
20250218,174000,2342655230,18320,18320,18320,18320,0
20250218,173900,2342655230,18320,18320,18320,18320,0
20250218,173800,2342655230,18320,18320,18320,18320,0
20250218,173700,2342655230,18320,18320,18320,18320,0
20250218,173600,2342655230,18320,18320,18320,18320,0
20250218,173500,2342655230,18320,18320,18320,18320,1519
20250218,173400,2342655230,18320,18320,18320,18320,0
20250218,173300,2342655230,18320,18320,18320,18320,0
20250218,173200,2342655230,18320,18320,18320,18320,0
20250218,173100,2342655230,18320,18320,18320,18320,0
20250218,173000,2342655230,18320,18320,18320,18320,0
20250218,172900,2342655230,18320,18320,18320,18320,0
20250218,172800,2342655230,18320,18320,18320,18320,0
20250218,172700,2342655230,18320,18320,18320,18320,0
20250218,172600,2342655230,18320,18320,18320,18320,0
20250218,172500,2342655230,18320,18320,18320,18320,0
20250218,172400,2342655230,18320,18320,18320,18320,0
20250218,172300,2342655230,18320,18320,18320,18320,0
20250218,172200,2342655230,18320,18320,18320,18320,0
20250218,172100,2342655230,18320,18320,18320,18320,0
20250218,172000,2342655230,18320,18320,18320,18320,0
20250218,171900,2342655230,18320,18320,18320,18320,0
20250218,171800,2342655230,18320,18320,18320,18320,0
20250218,171700,2342655230,18320,18320,18320,18320,0
20250218,171600,2342655230,18320,18320,18320,18320,0
20250218,171500,2342655230,18320,18320,18320,18320,0
20250218,171400,2342655230,18320,18320,18320,18320,0
20250218,171300,2342655230,18320,18320,18320,18320,0
20250218,171200,2342655230,18320,18320,18320,18320,0
20250218,171100,2342655230,18320,18320,18320,18320,0
20250218,171000,2342655230,18320,18320,18320,18320,0
20250218,170900,2342655230,18320,18320,18320,18320,0
20250218,170800,2342655230,18320,18320,18320,18320,0
20250218,170700,2342655230,18320,18320,18320,18320,0
20250218,170600,2342655230,18320,18320,18320,18320,0
20250218,170500,2342655230,18320,18320,18320,18320,1519
20250218,170400,2342655230,18320,18320,18320,18320,0
20250218,170300,2342655230,18320,18320,18320,18320,0
20250218,170200,2342655230,18320,18320,18320,18320,0
20250218,170100,2342655230,18320,18320,18320,18320,0
20250218,170000,2342655230,18320,18320,18320,18320,0
20250218,165900,2342655230,18320,18320,18320,18320,0
20250218,165800,2342655230,18320,18320,18320,18320,0
20250218,165700,2342655230,18320,18320,18320,18320,0
20250218,165600,2342655230,18320,18320,18320,18320,0
20250218,165500,2342655230,18320,18320,18320,18320,0
20250218,165400,2342655230,18320,18320,18320,18320,0
20250218,165300,2342655230,18320,18320,18320,18320,0
20250218,165200,2342655230,18320,18320,18320,18320,0
20250218,165100,2342655230,18320,18320,18320,18320,0
20250218,165000,2342655230,18320,18320,18320,18320,0
20250218,164900,2342655230,18320,18320,18320,18320,0
20250218,164800,2342655230,18320,18320,18320,18320,0
20250218,164700,2342655230,18320,18320,18320,18320,0
20250218,164600,2342655230,18320,18320,18320,18320,0
20250218,164500,2342655230,18320,18320,18320,18320,0
20250218,164400,2342655230,18320,18320,18320,18320,0
20250218,164300,2342655230,18320,18320,18320,18320,0
20250218,164200,2342655230,18320,18320,18320,18320,0
20250218,164100,2342655230,18320,18320,18320,18320,0
20250218,164000,2342655230,18320,18320,18320,18320,0
20250218,163900,2342655230,18320,18320,18320,18320,0
20250218,163800,2342655230,18320,18320,18320,18320,0
20250218,163700,2342655230,18320,18320,18320,18320,0
20250218,163600,2342655230,18320,18320,18320,18320,0
20250218,163500,2342655230,18320,18320,18320,18320,1519
20250218,163400,2342655230,18320,18320,18320,18320,0
20250218,163300,2342655230,18320,18320,18320,18320,0
20250218,163200,2342655230,18320,18320,18320,18320,0
20250218,163100,2342655230,18320,18320,18320,18320,0
20250218,163000,2342655230,18320,18320,18320,18320,0
20250218,162900,2342655230,18320,18320,18320,18320,0
20250218,162800,2342655230,18320,18320,18320,18320,0
20250218,162700,2342655230,18320,18320,18320,18320,0
20250218,162600,2342655230,18320,18320,18320,18320,0
20250218,162500,2342655230,18320,18320,18320,18320,0
20250218,162400,2342655230,18320,18320,18320,18320,0
20250218,162300,2342655230,18320,18320,18320,18320,0
20250218,162200,2342655230,18320,18320,18320,18320,0
20250218,162100,2342655230,18320,18320,18320,18320,0
20250218,162000,2342655230,18320,18320,18320,18320,0
20250218,161900,2342655230,18320,18320,18320,18320,0
20250218,161800,2342655230,18320,18320,18320,18320,0
20250218,161700,2342655230,18320,18320,18320,18320,0
20250218,161600,2342655230,18320,18320,18320,18320,0
20250218,161500,2342655230,18320,18320,18320,18320,0
20250218,161400,2342655230,18320,18320,18320,18320,0
20250218,161300,2342655230,18320,18320,18320,18320,0
20250218,161200,2342655230,18320,18320,18320,18320,0
20250218,161100,2342655230,18320,18320,18320,18320,0
20250218,161000,2342655230,18320,18320,18320,18320,0
20250218,160900,2342655230,18320,18320,18320,18320,0
20250218,160800,2342655230,18320,18320,18320,18320,0
20250218,160700,2342655230,18320,18320,18320,18320,0
20250218,160600,2342655230,18320,18320,18320,18320,0
20250218,160500,2342655230,18320,18320,18320,18320,1519
20250218,160400,2342655230,18320,18320,18320,18320,0
20250218,160300,2342655230,18320,18320,18320,18320,0
20250218,160200,2342655230,18320,18320,18320,18320,0
20250218,160100,2342655230,18320,18320,18320,18320,0
20250218,160000,2342655230,18320,18320,18320,18320,0
20250218,155900,2342655230,18320,18320,18320,18320,0
20250218,155800,2342655230,18320,18320,18320,18320,0
20250218,155700,2342655230,18320,18320,18320,18320,0
20250218,155600,2342655230,18320,18320,18320,18320,0
20250218,155500,2342655230,18320,18320,18320,18320,0
20250218,155400,2342655230,18320,18320,18320,18320,0
20250218,155300,2342655230,18320,18320,18320,18320,0
20250218,155200,2342655230,18320,18320,18320,18320,0
20250218,155100,2342655230,18320,18320,18320,18320,0
20250218,155000,2342655230,18320,18320,18320,18320,0
20250218,154900,2342655230,18320,18320,18320,18320,0
20250218,154800,2342655230,18320,18320,18320,18320,0
20250218,154700,2342655230,18320,18320,18320,18320,0
20250218,154600,2342655230,18320,18320,18320,18320,0
20250218,154500,2342655230,18320,18320,18320,18320,0
20250218,154400,2342655230,18320,18320,18320,18320,0
20250218,154300,2342655230,18320,18320,18320,18320,0
20250218,154200,2342655230,18320,18320,18320,18320,0
20250218,154100,2342655230,18320,18320,18320,18320,0
20250218,154000,2342655230,18320,18320,18320,18320,0
20250218,153900,2342655230,18320,18320,18320,18320,0
20250218,153800,2342655230,18320,18320,18320,18320,0
20250218,153700,2342655230,18320,18320,18320,18320,0
20250218,153600,2342655230,18320,18320,18320,18320,0
20250218,153500,2342655230,18320,18320,18320,18320,1519
20250218,153400,2342655230,18320,18320,18320,18320,0
20250218,153300,2342655230,18320,18320,18320,18320,0
20250218,153200,2342655230,18320,18320,18320,18320,0
20250218,153100,2342655230,18320,18320,18320,18320,0
20250218,153000,2342655230,18320,18320,18320,18320,1519
20250218,152900,2314827150,18320,18320,18320,18320,0
20250218,152800,2314827150,18320,18320,18320,18320,0
20250218,152700,2314827150,18320,18320,18320,18320,0
20250218,152600,2314827150,18320,18320,18320,18320,0
20250218,152500,2314827150,18320,18320,18320,18320,0
20250218,152400,2314827150,18320,18320,18320,18320,0
20250218,152300,2314827150,18320,18320,18320,18320,0
20250218,152200,2314827150,18320,18320,18320,18320,0
20250218,152100,2314827150,18320,18320,18320,18320,0
20250218,152000,2314827150,18320,18320,18320,18320,0
20250218,151900,2314827150,18320,18270,18320,18270,284
20250218,151800,2309633540,18280,18270,18280,18260,1055
20250218,151700,2290367710,18260,18280,18280,18260,1904
20250218,151600,2255580390,18270,18290,18290,18270,1088
20250218,151500,2235696970,18280,18280,18290,18280,218
20250218,151400,2231709900,18280,18280,18290,18280,50
20250218,151300,2230795860,18290,18280,18290,18280,213
20250218,151200,2226901090,18280,18290,18290,18280,3426
20250218,151100,2164252080,18300,18300,18300,18300,310
20250218,151000,2158579080,18300,18300,18330,18300,1127
20250218,150900,2137947720,18300,18310,18310,18300,3265
20250218,150800,2078184960,18310,18330,18330,18310,4922
20250218,150700,1988022960,18330,18320,18330,18320,151
20250218,150600,1985255250,18330,18330,18330,18330,317
20250218,150500,1979444640,18330,18330,18330,18320,223
20250218,150400,1975357060,18330,18330,18330,18320,79
20250218,150300,1973909000,18330,18330,18330,18330,44
20250218,150200,1973102480,18340,18330,18340,18320,160
20250218,150100,1970169150,18330,18340,18340,18320,23
20250218,150000,1969747500,18340,18320,18340,18320,18
20250218,145900,1969417560,18330,18330,18350,18330,524
20250218,145800,1959810280,18330,18340,18340,18330,136
20250218,145700,1957317080,18330,18330,18330,18320,11
20250218,145600,1957115460,18330,18340,18340,18330,123
20250218,145500,1954860650,18330,18330,18340,18320,131
20250218,145400,1952459320,18330,18340,18340,18330,28
20250218,145300,1951945900,18330,18340,18350,18330,531
20250218,145200,1942207620,18320,18330,18330,18320,200
20250218,145100,1938541630,18330,18340,18340,18330,73
20250218,145000,1937203500,18340,18340,18340,18330,16
20250218,144900,1936910170,18330,18320,18340,18320,32
20250218,144800,1936323400,18330,18330,18330,18320,43
20250218,144700,1935535270,18330,18330,18330,18330,369
20250218,144600,1928771500,18340,18340,18340,18340,4
20250218,144500,1928698140,18340,18330,18350,18330,8
20250218,144400,1928551410,18350,18350,18350,18340,51
20250218,144300,1927616010,18350,18350,18350,18330,666
20250218,144200,1915406970,18340,18340,18340,18340,5
20250218,144100,1915315270,18340,18330,18350,18330,109
20250218,144000,1913315620,18340,18330,18340,18330,95
20250218,143900,1911574160,18340,18350,18350,18340,396
20250218,143800,1904311170,18350,18350,18350,18340,51
20250218,143700,1903375770,18340,18330,18340,18330,363
20250218,143600,1896718400,18330,18340,18340,18330,123
20250218,143500,1894463580,18340,18330,18340,18330,404
20250218,143400,1887058190,18330,18350,18350,18330,38
20250218,143300,1886360960,18330,18340,18340,18330,51
20250218,143200,1885425630,18340,18330,18340,18330,501
20250218,143100,1876239900,18330,18320,18330,18320,101
20250218,143000,1874389570,18320,18330,18340,18320,184
20250218,142900,1871016850,18350,18320,18350,18320,60
20250218,142800,1869916870,18330,18330,18330,18320,1623
20250218,142700,1840180650,18340,18340,18350,18330,1884
20250218,142600,1805629020,18340,18340,18350,18340,450
20250218,142500,1797375980,18340,18330,18340,18320,48
20250218,142400,1796496310,18330,18330,18330,18320,350
20250218,142300,1790080930,18340,18350,18350,18340,23
20250218,142200,1789658890,18350,18350,18350,18350,4
20250218,142100,1789585490,18350,18330,18350,18330,45
20250218,142000,1788760000,18330,18330,18350,18330,123
20250218,141900,1786504660,18340,18340,18340,18330,578
20250218,141800,1775905130,18330,18350,18350,18320,2324
20250218,141700,1733320630,18360,18340,18360,18340,300
20250218,141600,1727815590,18350,18330,18350,18330,27
20250218,141500,1727320200,18330,18330,18350,18330,176
20250218,141400,1724093710,18330,18350,18350,18330,171
20250218,141300,1720957610,18330,18330,18330,18330,1
20250218,141200,1720939280,18360,18350,18360,18350,6
20250218,141100,1720829140,18340,18340,18350,18340,505
20250218,141000,1711567390,18360,18340,18360,18340,457
20250218,140900,1703185100,18350,18360,18360,18350,59
20250218,140800,1702102410,18350,18360,18360,18350,22
20250218,140700,1701698700,18360,18350,18360,18340,724
20250218,140600,1688413240,18350,18350,18360,18350,23
20250218,140500,1687991100,18360,18360,18360,18350,365
20250218,140400,1681292920,18370,18380,18380,18370,46
20250218,140300,1680447760,18380,18370,18380,18370,27
20250218,140200,1679951550,18370,18370,18370,18370,9
20250218,140100,1679786220,18380,18380,18380,18350,36
20250218,140000,1679124570,18360,18370,18380,18340,403
20250218,135900,1671729450,18370,18370,18370,18370,147
20250218,135800,1669029060,18380,18380,18380,18370,35
20250218,135700,1668385870,18380,18350,18380,18350,460
20250218,135600,1659938010,18360,18350,18360,18350,64
20250218,135500,1658762980,18340,18350,18350,18330,286
20250218,135400,1653519550,18340,18340,18340,18340,13
20250218,135300,1653281130,18350,18350,18350,18350,18
20250218,135200,1652950830,18350,18350,18360,18350,98
20250218,135100,1651152510,18350,18350,18360,18350,45
20250218,135000,1650326430,18360,18350,18360,18330,273
20250218,134900,1645319320,18340,18340,18360,18340,481
20250218,134800,1636494730,18350,18360,18360,18340,59
20250218,134700,1635411590,18360,18350,18360,18350,43
20250218,134600,1634622500,18350,18350,18350,18340,37
20250218,134500,1633943560,18350,18350,18350,18340,280
20250218,134400,1628808160,18360,18340,18360,18340,941
20250218,134300,1611542560,18350,18340,18360,18340,39
20250218,134200,1610826810,18350,18370,18370,18350,54
20250218,134100,1609835240,18350,18360,18360,18350,41
20250218,134000,1609082840,18350,18360,18360,18340,265
20250218,133900,1604221730,18350,18350,18380,18340,1314
20250218,133800,1580089340,18350,18350,18350,18340,203
20250218,133700,1576364300,18350,18340,18350,18340,657
20250218,133600,1564314340,18340,18350,18350,18340,5
20250218,133500,1564222600,18350,18350,18360,18350,534
20250218,133400,1554423660,18360,18360,18360,18360,2
20250218,133300,1554386940,18360,18360,18360,18360,9
20250218,133200,1554221700,18370,18360,18370,18350,42
20250218,133100,1553450350,18360,18360,18360,18360,5
20250218,133000,1553358550,18360,18360,18370,18340,446
20250218,132900,1545175960,18360,18350,18360,18350,2
20250218,132800,1545139250,18360,18350,18370,18350,27
20250218,132700,1544643330,18360,18330,18360,18330,317
20250218,132600,1538829720,18340,18340,18340,18330,24
20250218,132500,1538389570,18330,18360,18360,18330,329
20250218,132400,1532354610,18360,18350,18360,18350,32
20250218,132300,1531767200,18360,18360,18360,18350,61
20250218,132200,1530647250,18350,18350,18350,18350,1
20250218,132100,1530628900,18330,18330,18340,18330,891
20250218,132000,1514296820,18330,18350,18350,18330,455
20250218,131900,1505954080,18360,18350,18360,18350,32
20250218,131800,1505366840,18360,18350,18370,18350,38
20250218,131700,1504668850,18360,18360,18370,18350,114
20250218,131600,1502576460,18350,18340,18360,18340,43
20250218,131500,1501787380,18340,18360,18360,18340,228
20250218,131400,1497605760,18370,18360,18370,18360,473
20250218,131300,1488921430,18370,18360,18370,18360,45
20250218,131200,1488095190,18350,18350,18350,18350,90
20250218,131100,1486443690,18340,18350,18350,18340,5
20250218,131000,1486351950,18340,18340,18350,18340,245
20250218,130900,1481858430,18350,18340,18350,18340,16
20250218,130800,1481564940,18350,18350,18350,18340,40
20250218,130700,1480830950,18350,18350,18350,18350,1
20250218,130600,1480812600,18350,18360,18360,18350,1724
20250218,130500,1449177010,18350,18350,18350,18350,265
20250218,130400,1444314260,18360,18360,18370,18350,111
20250218,130300,1442276200,18350,18360,18360,18350,21
20250218,130200,1441890650,18360,18360,18360,18360,4
20250218,130100,1441817210,18360,18340,18360,18340,1124
20250218,130000,1421200700,18340,18370,18370,18340,533
20250218,125900,1411420010,18360,18360,18360,18360,29
20250218,125800,1410887570,18350,18350,18360,18350,16
20250218,125700,1410593930,18350,18370,18370,18350,28
20250218,125600,1410079590,18370,18360,18370,18360,3
20250218,125500,1410024500,18350,18370,18370,18350,351
20250218,125400,1403582590,18380,18360,18380,18360,19
20250218,125300,1403233640,18370,18380,18380,18360,6
20250218,125200,1403123420,18380,18390,18390,18380,9
20250218,125100,1402957960,18380,18390,18390,18370,33
20250218,125000,1402351300,18350,18360,18360,18350,319
20250218,124900,1396495190,18380,18370,18380,18370,36
20250218,124800,1395833520,18360,18350,18360,18350,15
20250218,124700,1395558130,18360,18370,18370,18360,11
20250218,124600,1395356100,18360,18360,18360,18360,11
20250218,124500,1395154140,18360,18370,18380,18350,387
20250218,124400,1388047600,18380,18380,18390,18370,29
20250218,124300,1387514550,18380,18370,18380,18370,5
20250218,124200,1387422660,18380,18380,18380,18380,49
20250218,124100,1386522040,18380,18370,18380,18370,2
20250218,124000,1386485290,18380,18380,18380,18360,381
20250218,123900,1379487670,18380,18390,18390,18380,155
20250218,123800,1376638740,18390,18380,18390,18380,17
20250218,123700,1376326230,18400,18390,18400,18390,27
20250218,123600,1375829480,18380,18390,18390,18380,6
20250218,123500,1375719160,18380,18390,18390,18370,276
20250218,123400,1370646250,18400,18400,18410,18400,225
20250218,123300,1366506240,18390,18390,18390,18390,4
20250218,123200,1366432680,18390,18390,18390,18390,78
20250218,123100,1364998260,18400,18400,18410,18400,56
20250218,123000,1363967620,18400,18390,18400,18390,238
20250218,122900,1359590760,18400,18390,18400,18390,6
20250218,122800,1359480380,18400,18390,18400,18390,27
20250218,122700,1358983840,18400,18410,18410,18400,517
20250218,122600,1349470960,18410,18410,18410,18410,32
20250218,122500,1348881840,18380,18370,18380,18360,508
20250218,122400,1339549790,18380,18380,18380,18380,72
20250218,122300,1338226430,18380,18360,18380,18350,16
20250218,122200,1337932730,18360,18370,18370,18350,242
20250218,122100,1333491630,18380,18380,18380,18380,32
20250218,122000,1332903470,18380,18400,18400,18380,200
20250218,121900,1329226990,18400,18410,18410,18400,19
20250218,121800,1328877310,18420,18420,18420,18420,25
20250218,121700,1328416810,18400,18390,18400,18390,325
20250218,121600,1322436850,18400,18360,18400,18360,232
20250218,121500,1318176050,18350,18380,18380,18350,349
20250218,121400,1311767810,18380,18390,18390,18380,10
20250218,121300,1311583940,18400,18400,18400,18400,6
20250218,121200,1311473540,18400,18430,18430,18400,658
20250218,121100,1299365170,18430,18430,18430,18430,22
20250218,121000,1298959710,18410,18420,18420,18390,363
20250218,120900,1292277730,18430,18430,18430,18430,5
20250218,120800,1292185580,18420,18410,18420,18410,16
20250218,120700,1291890970,18410,18430,18430,18410,43
20250218,120600,1291098640,18430,18430,18430,18430,51
20250218,120500,1290158710,18380,18410,18440,18380,328
20250218,120400,1284125970,18440,18420,18440,18420,37
20250218,120300,1283443950,18420,18390,18420,18390,127
20250218,120200,1281107290,18380,18380,18380,18380,228
20250218,120100,1276916650,18370,18360,18370,18360,10
20250218,120000,1276732970,18340,18370,18370,18330,686
20250218,115900,1264148430,18370,18380,18380,18370,45
20250218,115800,1263321700,18380,18390,18390,18380,81
20250218,115700,1261832680,18380,18380,18380,18360,265
20250218,115600,1256966500,18360,18350,18360,18350,666
20250218,115500,1244743120,18360,18360,18360,18360,6
20250218,115400,1244632960,18370,18380,18380,18370,297
20250218,115300,1239174720,18380,18380,18380,18370,245
20250218,115200,1234673450,18360,18380,18380,18360,47
20250218,115100,1233809870,18380,18340,18380,18340,77
20250218,115000,1232396810,18330,18350,18350,18320,370
20250218,114900,1225614000,18350,18340,18350,18340,236
20250218,114800,1221285680,18340,18340,18340,18330,289
20250218,114700,1215987870,18340,18320,18340,18320,221
20250218,114600,1211936870,18330,18350,18350,18330,827
20250218,114500,1196775230,18350,18370,18370,18340,605
20250218,114400,1185673430,18370,18360,18370,18360,24
20250218,114300,1185232620,18380,18350,18380,18350,399
20250218,114200,1177910720,18340,18340,18350,18340,65
20250218,114100,1176718360,18340,18350,18350,18340,333
20250218,114000,1170610080,18350,18340,18350,18330,490
20250218,113900,1161624120,18350,18350,18350,18350,122
20250218,113800,1159385420,18350,18360,18360,18350,246
20250218,113700,1154869860,18360,18360,18360,18350,339
20250218,113600,1148648260,18360,18390,18390,18360,170
20250218,113500,1145526930,18390,18360,18390,18350,620
20250218,113400,1134144230,18370,18370,18370,18370,58
20250218,113300,1133078770,18360,18370,18370,18360,245
20250218,113200,1128580340,18370,18380,18380,18370,605
20250218,113100,1117466290,18380,18380,18380,18370,645
20250218,113000,1105617390,18360,18380,18380,18360,292
20250218,112900,1100252470,18380,18380,18410,18380,312
20250218,112800,1094516470,18380,18390,18390,18380,27
20250218,112700,1094020200,18370,18380,18380,18360,739
20250218,112600,1080444350,18370,18380,18380,18370,18
20250218,112500,1080113620,18380,18370,18390,18370,369
20250218,112400,1073333960,18370,18370,18410,18370,338
20250218,112300,1067121630,18370,18380,18380,18370,385
20250218,112200,1060045720,18390,18400,18400,18390,89
20250218,112100,1058408290,18400,18410,18410,18400,29
20250218,112000,1057874490,18420,18400,18420,18370,566
20250218,111900,1047467780,18410,18400,18410,18400,45
20250218,111800,1046639460,18400,18400,18400,18390,435
20250218,111700,1038639670,18410,18400,18410,18400,55
20250218,111600,1037627470,18400,18400,18400,18390,16
20250218,111500,1037333150,18420,18410,18420,18370,686
20250218,111400,1024722830,18420,18370,18420,18370,10
20250218,111300,1024539080,18380,18350,18380,18340,802
20250218,111200,1009817640,18360,18360,18360,18350,146
20250218,111100,1007137160,18360,18360,18370,18360,172
20250218,111000,1003979200,18370,18370,18380,18360,240
20250218,110900,999570860,18370,18370,18370,18360,633
20250218,110800,987944960,18370,18360,18370,18360,740
20250218,110700,974352580,18360,18350,18360,18340,713
20250218,110600,961269210,18350,18340,18350,18340,89
20250218,110500,959636150,18340,18330,18340,18330,457
20250218,110400,951259170,18330,18340,18340,18330,275
20250218,110300,946215750,18320,18320,18320,18320,469
20250218,110200,937623670,18320,18320,18320,18310,390
20250218,110100,930481220,18320,18340,18340,18320,3691
20250218,110000,862851790,18350,18340,18350,18330,456
20250218,105900,854490990,18340,18350,18350,18340,275
20250218,105800,849447100,18350,18340,18350,18340,264
20250218,105700,844605220,18360,18360,18360,18350,1870
20250218,105600,810290360,18360,18360,18370,18350,826
20250218,105500,795127820,18370,18360,18370,18360,375
20250218,105400,788242550,18360,18370,18370,18360,297
20250218,105300,782789270,18360,18370,18370,18360,378
20250218,105200,775845520,18370,18370,18380,18370,296
20250218,105100,770407490,18370,18380,18380,18370,63
20250218,105000,769249640,18380,18380,18390,18370,416
20250218,104900,761605980,18370,18380,18380,18370,161
20250218,104800,758646930,18370,18380,18380,18370,270
20250218,104700,753684690,18380,18380,18380,18370,383
20250218,104600,746645280,18370,18380,18380,18370,388
20250218,104500,739517120,18400,18380,18400,18370,370
20250218,104400,732717010,18390,18370,18390,18370,378
20250218,104300,725768520,18380,18380,18380,18370,278
20250218,104200,720659110,18380,18370,18380,18370,153
20250218,104100,717848200,18370,18370,18380,18360,644
20250218,104000,706019750,18370,18370,18370,18360,614
20250218,103900,694740950,18380,18370,18380,18370,275
20250218,103800,689688750,18370,18370,18370,18370,31
20250218,103700,689119280,18380,18380,18380,18370,964
20250218,103600,671409660,18400,18400,18410,18400,297
20250218,103500,665944690,18400,18410,18420,18400,98
20250218,103400,664140950,18430,18410,18430,18410,262
20250218,103300,659314820,18400,18400,18410,18390,434
20250218,103200,651329930,18440,18390,18440,18390,1218
20250218,103100,628909280,18370,18370,18370,18360,389
20250218,103000,621763580,18370,18380,18380,18360,270
20250218,102900,616805390,18380,18370,18380,18370,605
20250218,102800,605691140,18370,18370,18370,18370,374
20250218,102700,598820760,18380,18380,18380,18380,70
20250218,102600,597534160,18380,18380,18380,18370,336
20250218,102500,591360630,18380,18380,18380,18370,251
20250218,102400,586747460,18380,18380,18380,18380,271
20250218,102300,581766480,18380,18380,18390,18380,369
20250218,102200,574982760,18390,18380,18390,18370,420
20250218,102100,567263100,18370,18370,18380,18370,125
20250218,102000,564966180,18380,18370,18380,18370,778
20250218,101900,550673870,18380,18390,18390,18380,133
20250218,101800,548228440,18390,18380,18390,18380,815
20250218,101700,533245330,18380,18380,18380,18380,30
20250218,101600,532693930,18380,18390,18400,18380,148
20250218,101500,529972170,18390,18390,18400,18390,380
20250218,101400,522983130,18390,18400,18400,18390,184
20250218,101300,519597760,18400,18400,18400,18390,245
20250218,101200,515089880,18410,18400,18410,18390,182
20250218,101100,511741520,18400,18400,18410,18400,715
20250218,101000,498585350,18400,18420,18420,18400,795
20250218,100900,483951800,18420,18410,18420,18410,357
20250218,100800,477378700,18420,18420,18420,18410,292
20250218,100700,472001270,18410,18420,18430,18410,296
20250218,100600,466548920,18420,18420,18430,18420,304
20250218,100500,460949020,18430,18440,18450,18420,421
20250218,100400,453186040,18450,18450,18450,18440,207
20250218,100300,449368710,18450,18450,18460,18450,229
20250218,100200,445143460,18450,18430,18450,18420,424
20250218,100100,437326620,18430,18430,18430,18420,242
20250218,100000,432868870,18440,18440,18450,18410,387
20250218,095900,425738020,18430,18420,18440,18420,427
20250218,095800,417871710,18420,18420,18420,18410,472
20250218,095700,409178710,18420,18420,18420,18410,248
20250218,095600,404610670,18410,18420,18440,18410,297
20250218,095500,399140120,18420,18420,18420,18400,561
20250218,095400,388810430,18430,18440,18440,18430,475
20250218,095300,380054370,18440,18430,18440,18420,351
20250218,095200,373584910,18420,18440,18440,18420,55
20250218,095100,372571420,18430,18430,18430,18420,178
20250218,095000,369290960,18420,18450,18450,18420,392
20250218,094900,362064560,18460,18440,18460,18440,133
20250218,094800,359610810,18440,18430,18450,18430,118
20250218,094700,357435100,18420,18420,18420,18410,195
20250218,094600,353844330,18410,18400,18430,18400,220
20250218,094500,349791990,18400,18410,18420,18380,1299
20250218,094400,325897440,18420,18410,18420,18400,344
20250218,094300,319563900,18410,18430,18430,18410,30
20250218,094200,319011500,18450,18420,18450,18400,1139
20250218,094100,298044310,18420,18490,18490,18420,583
20250218,094000,287298610,18450,18460,18460,18430,817
20250218,093900,272227780,18500,18450,18500,18450,462
20250218,093800,263683390,18470,18490,18490,18470,346
20250218,093700,257290040,18480,18470,18490,18470,181
20250218,093600,253943750,18470,18420,18470,18420,93
20250218,093500,252229620,18420,18480,18480,18420,1066
20250218,093400,232558180,18490,18510,18510,18490,490
20250218,093300,223491590,18520,18550,18550,18520,1016
20250218,093200,204659460,18550,18550,18550,18550,160
20250218,093100,201691460,18540,18590,18600,18540,814
20250218,093000,186582060,18590,18600,18620,18590,435
20250218,092900,178490770,18620,18600,18620,18600,821
20250218,092800,163208230,18620,18620,18620,18620,18
20250218,092700,162873070,18620,18620,18620,18620,143
20250218,092600,160210410,18630,18630,18630,18630,106
20250218,092500,158235630,18630,18670,18670,18600,1331
20250218,092400,133440130,18710,18700,18710,18700,300
20250218,092300,127827430,18660,18710,18710,18660,290
20250218,092200,122410010,18650,18650,18650,18650,105
20250218,092100,120451760,18640,18650,18650,18640,12
20250218,092000,120228070,18650,18650,18650,18630,357
20250218,091900,113572750,18650,18660,18660,18650,92
20250218,091800,111856430,18660,18660,18660,18650,190
20250218,091700,108311730,18660,18680,18680,18650,440
20250218,091600,100102290,18720,18730,18730,18670,694
20250218,091500,87137220,18690,18670,18690,18670,1069
20250218,091400,67160140,18680,18680,18680,18680,17
20250218,091300,66842580,18670,18670,18670,18670,217
20250218,091200,62791190,18670,18670,18680,18670,323
20250218,091100,56759710,18680,18670,18680,18670,71
20250218,091000,55433890,18700,18700,18700,18700,16
20250218,090900,55134690,18700,18700,18700,18700,1
20250218,090800,55115990,18660,18730,18730,18660,1253
20250218,090700,31677350,18730,18720,18740,18720,354
20250218,090600,25049180,18730,18730,18730,18730,65
20250218,090500,23831730,18810,18810,18810,18810,1
20250218,090400,23812920,18800,18810,18810,18800,122
20250218,090300,21518200,18810,18810,18810,18810,31
20250218,090200,20935090,18820,18780,18830,18710,541
20250218,090100,10791410,18940,18940,18940,18940,30
20250218,090000,10223210,18750,18760,18980,18750,545