KissMeData/105560/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,201500,104515224300,82100,82100,82100,82100,115559
20250218,201400,104515224300,82100,82100,82100,82100,0
20250218,201300,104515224300,82100,82100,82100,82100,0
20250218,201200,104515224300,82100,82100,82100,82100,0
20250218,201100,104515224300,82100,82100,82100,82100,0
20250218,201000,104515224300,82100,82100,82100,82100,0
20250218,200900,104515224300,82100,82100,82100,82100,0
20250218,200800,104515224300,82100,82100,82100,82100,0
20250218,200700,104515224300,82100,82100,82100,82100,0
20250218,200600,104515224300,82100,82100,82100,82100,0
20250218,200500,104515224300,82100,82100,82100,82100,0
20250218,200400,104515224300,82100,82100,82100,82100,0
20250218,200300,104515224300,82100,82100,82100,82100,0
20250218,200200,104515224300,82100,82100,82100,82100,0
20250218,200100,104515224300,82100,82100,82100,82100,0
20250218,200000,104515224300,82100,82100,82100,82100,0
20250218,195900,104515224300,82100,82100,82100,82100,0
20250218,195800,104515224300,82100,82100,82100,82100,0
20250218,195700,104515224300,82100,82100,82100,82100,0
20250218,195600,104515224300,82100,82100,82100,82100,0
20250218,195500,104515224300,82100,82100,82100,82100,0
20250218,195400,104515224300,82100,82100,82100,82100,0
20250218,195300,104515224300,82100,82100,82100,82100,0
20250218,195200,104515224300,82100,82100,82100,82100,0
20250218,195100,104515224300,82100,82100,82100,82100,0
20250218,195000,104515224300,82100,82100,82100,82100,0
20250218,194900,104515224300,82100,82100,82100,82100,0
20250218,194800,104515224300,82100,82100,82100,82100,0
20250218,194700,104515224300,82100,82100,82100,82100,0
20250218,194600,104515224300,82100,82100,82100,82100,0
20250218,194500,104515224300,82100,82100,82100,82100,115559
20250218,194400,104515224300,82100,82100,82100,82100,0
20250218,194300,104515224300,82100,82100,82100,82100,0
20250218,194200,104515224300,82100,82100,82100,82100,0
20250218,194100,104515224300,82100,82100,82100,82100,0
20250218,194000,104515224300,82100,82100,82100,82100,0
20250218,193900,104515224300,82100,82100,82100,82100,0
20250218,193800,104515224300,82100,82100,82100,82100,0
20250218,193700,104515224300,82100,82100,82100,82100,0
20250218,193600,104515224300,82100,82100,82100,82100,0
20250218,193500,104515224300,82100,82100,82100,82100,0
20250218,193400,104515224300,82100,82100,82100,82100,0
20250218,193300,104515224300,82100,82100,82100,82100,0
20250218,193200,104515224300,82100,82100,82100,82100,0
20250218,193100,104515224300,82100,82100,82100,82100,0
20250218,193000,104515224300,82100,82100,82100,82100,0
20250218,192900,104515224300,82100,82100,82100,82100,0
20250218,192800,104515224300,82100,82100,82100,82100,0
20250218,192700,104515224300,82100,82100,82100,82100,0
20250218,192600,104515224300,82100,82100,82100,82100,0
20250218,192500,104515224300,82100,82100,82100,82100,0
20250218,192400,104515224300,82100,82100,82100,82100,0
20250218,192300,104515224300,82100,82100,82100,82100,0
20250218,192200,104515224300,82100,82100,82100,82100,0
20250218,192100,104515224300,82100,82100,82100,82100,0
20250218,192000,104515224300,82100,82100,82100,82100,0
20250218,191900,104515224300,82100,82100,82100,82100,0
20250218,191800,104515224300,82100,82100,82100,82100,0
20250218,191700,104515224300,82100,82100,82100,82100,0
20250218,191600,104515224300,82100,82100,82100,82100,0
20250218,191500,104515224300,82100,82100,82100,82100,115559
20250218,191400,104515224300,82100,82100,82100,82100,0
20250218,191300,104515224300,82100,82100,82100,82100,0
20250218,191200,104515224300,82100,82100,82100,82100,0
20250218,191100,104515224300,82100,82100,82100,82100,0
20250218,191000,104515224300,82100,82100,82100,82100,0
20250218,190900,104515224300,82100,82100,82100,82100,0
20250218,190800,104515224300,82100,82100,82100,82100,0
20250218,190700,104515224300,82100,82100,82100,82100,0
20250218,190600,104515224300,82100,82100,82100,82100,0
20250218,190500,104515224300,82100,82100,82100,82100,0
20250218,190400,104515224300,82100,82100,82100,82100,0
20250218,190300,104515224300,82100,82100,82100,82100,0
20250218,190200,104515224300,82100,82100,82100,82100,0
20250218,190100,104515224300,82100,82100,82100,82100,0
20250218,190000,104515224300,82100,82100,82100,82100,0
20250218,185900,104515224300,82100,82100,82100,82100,0
20250218,185800,104515224300,82100,82100,82100,82100,0
20250218,185700,104515224300,82100,82100,82100,82100,0
20250218,185600,104515224300,82100,82100,82100,82100,0
20250218,185500,104515224300,82100,82100,82100,82100,0
20250218,185400,104515224300,82100,82100,82100,82100,0
20250218,185300,104515224300,82100,82100,82100,82100,0
20250218,185200,104515224300,82100,82100,82100,82100,0
20250218,185100,104515224300,82100,82100,82100,82100,0
20250218,185000,104515224300,82100,82100,82100,82100,0
20250218,184900,104515224300,82100,82100,82100,82100,0
20250218,184800,104515224300,82100,82100,82100,82100,0
20250218,184700,104515224300,82100,82100,82100,82100,0
20250218,184600,104515224300,82100,82100,82100,82100,0
20250218,184500,104515224300,82100,82100,82100,82100,115559
20250218,184400,104515224300,82100,82100,82100,82100,0
20250218,184300,104515224300,82100,82100,82100,82100,0
20250218,184200,104515224300,82100,82100,82100,82100,0
20250218,184100,104515224300,82100,82100,82100,82100,0
20250218,184000,104515224300,82100,82100,82100,82100,0
20250218,183900,104515224300,82100,82100,82100,82100,0
20250218,183800,104515224300,82100,82100,82100,82100,0
20250218,183700,104515224300,82100,82100,82100,82100,0
20250218,183600,104515224300,82100,82100,82100,82100,0
20250218,183500,104515224300,82100,82100,82100,82100,0
20250218,183400,104515224300,82100,82100,82100,82100,0
20250218,183300,104515224300,82100,82100,82100,82100,0
20250218,183200,104515224300,82100,82100,82100,82100,0
20250218,183100,104515224300,82100,82100,82100,82100,0
20250218,183000,104515224300,82100,82100,82100,82100,0
20250218,182900,104515224300,82100,82100,82100,82100,0
20250218,182800,104515224300,82100,82100,82100,82100,0
20250218,182700,104515224300,82100,82100,82100,82100,0
20250218,182600,104515224300,82100,82100,82100,82100,0
20250218,182500,104515224300,82100,82100,82100,82100,0
20250218,182400,104515224300,82100,82100,82100,82100,0
20250218,182300,104515224300,82100,82100,82100,82100,0
20250218,182200,104515224300,82100,82100,82100,82100,0
20250218,182100,104515224300,82100,82100,82100,82100,0
20250218,182000,104515224300,82100,82100,82100,82100,0
20250218,181900,104515224300,82100,82100,82100,82100,0
20250218,181800,104515224300,82100,82100,82100,82100,0
20250218,181700,104515224300,82100,82100,82100,82100,0
20250218,181600,104515224300,82100,82100,82100,82100,0
20250218,181500,104515224300,82100,82100,82100,82100,115559
20250218,181400,104515224300,82100,82100,82100,82100,0
20250218,181300,104515224300,82100,82100,82100,82100,0
20250218,181200,104515224300,82100,82100,82100,82100,0
20250218,181100,104515224300,82100,82100,82100,82100,0
20250218,181000,104515224300,82100,82100,82100,82100,0
20250218,180900,104515224300,82100,82100,82100,82100,0
20250218,180800,104515224300,82100,82100,82100,82100,0
20250218,180700,104515224300,82100,82100,82100,82100,0
20250218,180600,104515224300,82100,82100,82100,82100,0
20250218,180500,104515224300,82100,82100,82100,82100,0
20250218,180400,104515224300,82100,82100,82100,82100,0
20250218,180300,104515224300,82100,82100,82100,82100,0
20250218,180200,104515224300,82100,82100,82100,82100,0
20250218,180100,104515224300,82100,82100,82100,82100,0
20250218,180000,104515224300,82100,82100,82100,82100,0
20250218,175900,104515224300,82100,82100,82100,82100,0
20250218,175800,104515224300,82100,82100,82100,82100,0
20250218,175700,104515224300,82100,82100,82100,82100,0
20250218,175600,104515224300,82100,82100,82100,82100,0
20250218,175500,104515224300,82100,82100,82100,82100,0
20250218,175400,104515224300,82100,82100,82100,82100,0
20250218,175300,104515224300,82100,82100,82100,82100,0
20250218,175200,104515224300,82100,82100,82100,82100,0
20250218,175100,104515224300,82100,82100,82100,82100,0
20250218,175000,104515224300,82100,82100,82100,82100,0
20250218,174900,104515224300,82100,82100,82100,82100,0
20250218,174800,104515224300,82100,82100,82100,82100,0
20250218,174700,104515224300,82100,82100,82100,82100,0
20250218,174600,104515224300,82100,82100,82100,82100,0
20250218,174500,104515224300,82100,82100,82100,82100,115559
20250218,174400,104515224300,82100,82100,82100,82100,0
20250218,174300,104515224300,82100,82100,82100,82100,0
20250218,174200,104515224300,82100,82100,82100,82100,0
20250218,174100,104515224300,82100,82100,82100,82100,0
20250218,174000,104515224300,82100,82100,82100,82100,0
20250218,173900,104515224300,82100,82100,82100,82100,0
20250218,173800,104515224300,82100,82100,82100,82100,0
20250218,173700,104515224300,82100,82100,82100,82100,0
20250218,173600,104515224300,82100,82100,82100,82100,0
20250218,173500,104515224300,82100,82100,82100,82100,0
20250218,173400,104515224300,82100,82100,82100,82100,0
20250218,173300,104515224300,82100,82100,82100,82100,0
20250218,173200,104515224300,82100,82100,82100,82100,0
20250218,173100,104515224300,82100,82100,82100,82100,0
20250218,173000,104515224300,82100,82100,82100,82100,0
20250218,172900,104515224300,82100,82100,82100,82100,0
20250218,172800,104515224300,82100,82100,82100,82100,0
20250218,172700,104515224300,82100,82100,82100,82100,0
20250218,172600,104515224300,82100,82100,82100,82100,0
20250218,172500,104515224300,82100,82100,82100,82100,0
20250218,172400,104515224300,82100,82100,82100,82100,0
20250218,172300,104515224300,82100,82100,82100,82100,0
20250218,172200,104515224300,82100,82100,82100,82100,0
20250218,172100,104515224300,82100,82100,82100,82100,0
20250218,172000,104515224300,82100,82100,82100,82100,0
20250218,171900,104515224300,82100,82100,82100,82100,0
20250218,171800,104515224300,82100,82100,82100,82100,0
20250218,171700,104515224300,82100,82100,82100,82100,0
20250218,171600,104515224300,82100,82100,82100,82100,0
20250218,171500,104515224300,82100,82100,82100,82100,115559
20250218,171400,104515224300,82100,82100,82100,82100,0
20250218,171300,104515224300,82100,82100,82100,82100,0
20250218,171200,104515224300,82100,82100,82100,82100,0
20250218,171100,104515224300,82100,82100,82100,82100,0
20250218,171000,104515224300,82100,82100,82100,82100,0
20250218,170900,104515224300,82100,82100,82100,82100,0
20250218,170800,104515224300,82100,82100,82100,82100,0
20250218,170700,104515224300,82100,82100,82100,82100,0
20250218,170600,104515224300,82100,82100,82100,82100,0
20250218,170500,104515224300,82100,82100,82100,82100,0
20250218,170400,104515224300,82100,82100,82100,82100,0
20250218,170300,104515224300,82100,82100,82100,82100,0
20250218,170200,104515224300,82100,82100,82100,82100,0
20250218,170100,104515224300,82100,82100,82100,82100,0
20250218,170000,104515224300,82100,82100,82100,82100,0
20250218,165900,104515224300,82100,82100,82100,82100,0
20250218,165800,104515224300,82100,82100,82100,82100,0
20250218,165700,104515224300,82100,82100,82100,82100,0
20250218,165600,104515224300,82100,82100,82100,82100,0
20250218,165500,104515224300,82100,82100,82100,82100,0
20250218,165400,104515224300,82100,82100,82100,82100,0
20250218,165300,104515224300,82100,82100,82100,82100,0
20250218,165200,104515224300,82100,82100,82100,82100,0
20250218,165100,104515224300,82100,82100,82100,82100,0
20250218,165000,104515224300,82100,82100,82100,82100,0
20250218,164900,104515224300,82100,82100,82100,82100,0
20250218,164800,104515224300,82100,82100,82100,82100,0
20250218,164700,104515224300,82100,82100,82100,82100,0
20250218,164600,104515224300,82100,82100,82100,82100,0
20250218,164500,104515224300,82100,82100,82100,82100,115559
20250218,164400,104515224300,82100,82100,82100,82100,0
20250218,164300,104515224300,82100,82100,82100,82100,0
20250218,164200,104515224300,82100,82100,82100,82100,0
20250218,164100,104515224300,82100,82100,82100,82100,0
20250218,164000,104515224300,82100,82100,82100,82100,0
20250218,163900,104515224300,82100,82100,82100,82100,0
20250218,163800,104515224300,82100,82100,82100,82100,0
20250218,163700,104515224300,82100,82100,82100,82100,0
20250218,163600,104515224300,82100,82100,82100,82100,0
20250218,163500,104515224300,82100,82100,82100,82100,0
20250218,163400,104515224300,82100,82100,82100,82100,0
20250218,163300,104515224300,82100,82100,82100,82100,0
20250218,163200,104515224300,82100,82100,82100,82100,0
20250218,163100,104515224300,82100,82100,82100,82100,0
20250218,163000,104515224300,82100,82100,82100,82100,0
20250218,162900,104515224300,82100,82100,82100,82100,0
20250218,162800,104515224300,82100,82100,82100,82100,0
20250218,162700,104515224300,82100,82100,82100,82100,0
20250218,162600,104515224300,82100,82100,82100,82100,0
20250218,162500,104515224300,82100,82100,82100,82100,0
20250218,162400,104515224300,82100,82100,82100,82100,0
20250218,162300,104515224300,82100,82100,82100,82100,0
20250218,162200,104515224300,82100,82100,82100,82100,0
20250218,162100,104515224300,82100,82100,82100,82100,0
20250218,162000,104515224300,82100,82100,82100,82100,0
20250218,161900,104515224300,82100,82100,82100,82100,0
20250218,161800,104515224300,82100,82100,82100,82100,0
20250218,161700,104515224300,82100,82100,82100,82100,0
20250218,161600,104515224300,82100,82100,82100,82100,0
20250218,161500,104515224300,82100,82100,82100,82100,115559
20250218,161400,104515224300,82100,82100,82100,82100,0
20250218,161300,104515224300,82100,82100,82100,82100,0
20250218,161200,104515224300,82100,82100,82100,82100,0
20250218,161100,104515224300,82100,82100,82100,82100,0
20250218,161000,104515224300,82100,82100,82100,82100,0
20250218,160900,104515224300,82100,82100,82100,82100,0
20250218,160800,104515224300,82100,82100,82100,82100,0
20250218,160700,104515224300,82100,82100,82100,82100,0
20250218,160600,104515224300,82100,82100,82100,82100,0
20250218,160500,104515224300,82100,82100,82100,82100,0
20250218,160400,104515224300,82100,82100,82100,82100,0
20250218,160300,104515224300,82100,82100,82100,82100,0
20250218,160200,104515224300,82100,82100,82100,82100,0
20250218,160100,104515224300,82100,82100,82100,82100,0
20250218,160000,104515224300,82100,82100,82100,82100,0
20250218,155900,104515224300,82100,82100,82100,82100,0
20250218,155800,104515224300,82100,82100,82100,82100,0
20250218,155700,104515224300,82100,82100,82100,82100,0
20250218,155600,104515224300,82100,82100,82100,82100,0
20250218,155500,104515224300,82100,82100,82100,82100,0
20250218,155400,104515224300,82100,82100,82100,82100,0
20250218,155300,104515224300,82100,82100,82100,82100,0
20250218,155200,104515224300,82100,82100,82100,82100,0
20250218,155100,104515224300,82100,82100,82100,82100,0
20250218,155000,104515224300,82100,82100,82100,82100,0
20250218,154900,104515224300,82100,82100,82100,82100,0
20250218,154800,104515224300,82100,82100,82100,82100,0
20250218,154700,104515224300,82100,82100,82100,82100,0
20250218,154600,104515224300,82100,82100,82100,82100,0
20250218,154500,104515224300,82100,82100,82100,82100,115559
20250218,154400,104515224300,82100,82100,82100,82100,0
20250218,154300,104515224300,82100,82100,82100,82100,0
20250218,154200,104515224300,82100,82100,82100,82100,0
20250218,154100,104515224300,82100,82100,82100,82100,0
20250218,154000,104515224300,82100,82100,82100,82100,0
20250218,153900,104515224300,82100,82100,82100,82100,0
20250218,153800,104515224300,82100,82100,82100,82100,0
20250218,153700,104515224300,82100,82100,82100,82100,0
20250218,153600,104515224300,82100,82100,82100,82100,0
20250218,153500,104515224300,82100,82100,82100,82100,0
20250218,153400,104515224300,82100,82100,82100,82100,0
20250218,153300,104515224300,82100,82100,82100,82100,0
20250218,153200,104515224300,82100,82100,82100,82100,0
20250218,153100,104515224300,82100,82100,82100,82100,0
20250218,153000,104515224300,82100,82100,82100,82100,115559
20250218,152900,95027830400,82100,82100,82100,82100,0
20250218,152800,95027830400,82100,82100,82100,82100,0
20250218,152700,95027830400,82100,82100,82100,82100,0
20250218,152600,95027830400,82100,82100,82100,82100,0
20250218,152500,95027830400,82100,82100,82100,82100,0
20250218,152400,95027830400,82100,82100,82100,82100,0
20250218,152300,95027830400,82100,82100,82100,82100,0
20250218,152200,95027830400,82100,82100,82100,82100,0
20250218,152100,95027830400,82100,82100,82100,82100,0
20250218,152000,95027830400,82100,82100,82100,82100,0
20250218,151900,95027830400,82100,82100,82200,82000,9682
20250218,151800,94233802500,82100,82100,82200,82000,5124
20250218,151700,93813347600,82100,82100,82100,82000,3286
20250218,151600,93543583900,82100,82000,82100,82000,3350
20250218,151500,93268594400,82000,82100,82100,82000,1088
20250218,151400,93179275500,82100,82000,82100,82000,1931
20250218,151300,93020756100,82100,82100,82100,82000,3166
20250218,151200,92760845800,82100,82100,82100,82000,1522
20250218,151100,92635916000,82100,82100,82100,82000,1162
20250218,151000,92540530600,82100,82100,82100,82000,947
20250218,150900,92462805600,82100,82100,82100,82000,1056
20250218,150800,92376122300,82000,82100,82100,82000,937
20250218,150700,92299205100,82100,82000,82100,82000,1550
20250218,150600,92172032200,82100,82100,82100,82000,1044
20250218,150500,92086352500,82000,82100,82100,82000,1056
20250218,150400,91999662600,82100,82000,82100,81900,1619
20250218,150300,91866848700,82000,82000,82000,81900,2030
20250218,150200,91700398000,82000,82000,82000,81900,694
20250218,150100,91643497600,81900,82000,82000,81900,848
20250218,150000,91574000000,82000,82000,82000,81900,4290
20250218,145900,91222228400,81900,81900,82000,81900,1242
20250218,145800,91120438000,81900,81900,82000,81900,1301
20250218,145700,91013774000,81900,81900,82000,81900,1125
20250218,145600,90921546400,81900,81900,82000,81900,623
20250218,145500,90870487900,82000,82000,82000,81900,3535
20250218,145400,90580647400,81900,82000,82000,81900,2196
20250218,145300,90400599500,81900,81900,82000,81900,1938
20250218,145200,90241695700,82000,82000,82000,81900,1992
20250218,145100,90078373900,82000,81900,82000,81900,1699
20250218,145000,89939092100,82000,81900,82000,81900,1146
20250218,144900,89845136300,82000,81900,82000,81900,1743
20250218,144800,89702236200,82000,81900,82000,81900,1189
20250218,144700,89604806200,81900,82000,82100,81900,8732
20250218,144600,88888825400,82000,82100,82100,82000,1872
20250218,144500,88735151400,82000,82000,82100,82000,1359
20250218,144400,88623647900,82100,82000,82100,82000,1807
20250218,144300,88475310200,82100,82000,82100,82000,1048
20250218,144200,88389293100,82000,81900,82100,81900,2890
20250218,144100,88152176500,82000,81900,82000,81900,902
20250218,144000,88078233700,82000,82000,82000,81900,2072
20250218,143900,87908341600,81900,81900,82000,81900,4216
20250218,143800,87562655700,82000,81900,82000,81900,2533
20250218,143700,87354972500,82000,81900,82000,81900,2214
20250218,143600,87173440100,82000,82000,82000,81900,1277
20250218,143500,87068734000,81900,81900,82000,81900,1670
20250218,143400,86931823900,81900,81900,82000,81900,786
20250218,143300,86867396400,82000,81900,82000,81800,1953
20250218,143200,86707307600,81900,81800,81900,81800,536
20250218,143100,86663417900,81900,81900,81900,81800,5087
20250218,143000,86246817900,81800,81900,81900,81800,1701
20250218,142900,86107541300,81900,81900,81900,81800,325
20250218,142800,86080931400,81900,81900,82000,81800,2760
20250218,142700,85854898200,81800,81800,81900,81800,565
20250218,142600,85808646100,81800,81800,82000,81800,4615
20250218,142500,85430680600,81900,81900,81900,81800,983
20250218,142400,85350188900,81900,81800,81900,81800,1599
20250218,142300,85219252400,81900,81800,81900,81800,394
20250218,142200,85187001800,81800,81800,81900,81800,1521
20250218,142100,85062461500,81800,81800,81900,81800,1343
20250218,142000,84952481800,81900,81700,81900,81700,842
20250218,141900,84883616900,81700,81800,81900,81700,3569
20250218,141800,84591635000,81900,81800,81900,81700,1324
20250218,141700,84483378000,81700,81700,81900,81700,4566
20250218,141600,84109894400,81800,81800,81800,81700,1200
20250218,141500,84011758900,81800,81700,81800,81700,1555
20250218,141400,83884575600,81800,81700,81800,81700,1470
20250218,141300,83764343800,81700,81700,81800,81600,1647
20250218,141200,83629774900,81600,81700,81700,81600,1776
20250218,141100,83484706000,81600,81600,81700,81600,990
20250218,141000,83403840500,81700,81700,81700,81600,1870
20250218,140900,83251101300,81700,81600,81700,81600,1747
20250218,140800,83108406000,81700,81600,81700,81600,2257
20250218,140700,82924021000,81700,81600,81700,81600,433
20250218,140600,82888658600,81600,81600,81700,81600,1389
20250218,140500,82775188200,81700,81600,81700,81600,2635
20250218,140400,82559944500,81700,81800,81800,81600,1474
20250218,140300,82439520900,81700,81600,81800,81600,917
20250218,140200,82364595200,81700,81600,81800,81600,3117
20250218,140100,82109957300,81600,81700,81700,81600,1668
20250218,140000,81973709900,81600,81800,81800,81600,5024
20250218,135900,81563258300,81800,81800,81900,81700,3669
20250218,135800,81263264500,81900,81800,81900,81700,1465
20250218,135700,81143440300,81800,81800,81800,81700,2437
20250218,135600,80944109400,81800,81800,81800,81700,1414
20250218,135500,80828470400,81800,81800,81800,81700,1230
20250218,135400,80727877200,81700,81800,81900,81700,2191
20250218,135300,80548713400,81800,81900,81900,81700,2541
20250218,135200,80340855400,81900,81900,81900,81800,2980
20250218,135100,80096858100,81900,81800,81900,81800,1804
20250218,135000,79949160500,81800,81800,81900,81700,2605
20250218,134900,79735978500,81800,81800,81800,81700,1540
20250218,134800,79610027600,81700,81700,81800,81700,1009
20250218,134700,79527510600,81700,81700,81800,81700,1540
20250218,134600,79401567400,81800,81700,81800,81700,543
20250218,134500,79357174800,81700,81800,81800,81700,7411
20250218,134400,78751012400,81900,81900,81900,81800,1326
20250218,134300,78642462500,81800,81900,82000,81800,8058
20250218,134200,77982385000,81900,81900,82000,81900,1245
20250218,134100,77880364000,82000,81900,82000,81900,1759
20250218,134000,77736150000,81900,82000,82000,81900,2609
20250218,133900,77522245000,82000,81900,82000,81900,511
20250218,133800,77480368000,81900,81900,82000,81900,1488
20250218,133700,77358388300,81900,82000,82100,81900,1128
20250218,133600,77265926300,82000,82000,82000,81900,2359
20250218,133500,77072508400,81900,82000,82000,81900,1215
20250218,133400,76972896000,81900,82000,82000,81900,1988
20250218,133300,76809896700,81900,82000,82000,81900,1533
20250218,133200,76684208800,82000,82100,82100,81900,4131
20250218,133100,76345474400,82100,82000,82100,82000,1423
20250218,133000,76228661000,82100,81900,82100,81900,1052
20250218,132900,76142369600,81900,82000,82000,81900,2095
20250218,132800,75970608200,82000,82000,82000,81900,891
20250218,132700,75897601600,82000,82000,82000,81900,1438
20250218,132600,75779697200,82000,82000,82000,81900,559
20250218,132500,75733874900,81900,82000,82000,81900,3263
20250218,132400,75466333500,82000,82000,82000,81900,1847
20250218,132300,75314926900,81900,81900,82000,81900,539
20250218,132200,75270763300,81900,82000,82000,81800,2379
20250218,132100,75075914400,82000,81900,82000,81900,462
20250218,132000,75038050800,81900,81900,82000,81800,2891
20250218,131900,74801308100,81900,81800,81900,81800,1350
20250218,131800,74690757400,81800,81900,82000,81800,5876
20250218,131700,74209522600,81900,81900,82000,81900,430
20250218,131600,74174284500,82000,82000,82000,81900,1297
20250218,131500,74067941300,81900,81900,82000,81900,438
20250218,131400,74032055900,81800,81900,82000,81800,831
20250218,131300,73964019800,81800,81900,82000,81800,1775
20250218,131200,73818521800,82000,81900,82000,81800,1610
20250218,131100,73686660000,81800,81900,82000,81800,2396
20250218,131000,73490432400,81800,81900,82100,81800,8141
20250218,130900,72823474000,81900,81900,82000,81900,2030
20250218,130800,72657021300,82000,82000,82000,81900,1467
20250218,130700,72536733100,81900,82000,82000,81900,594
20250218,130600,72488050500,82000,82000,82000,81900,6934
20250218,130500,71919498600,82100,82000,82100,82000,634
20250218,130400,71867467100,82000,82000,82100,82000,1543
20250218,130300,71740802200,82100,82100,82100,82000,841
20250218,130200,71671806700,82100,82000,82100,82000,2046
20250218,130100,71503841900,82000,82100,82100,82000,422
20250218,130000,71469203300,82100,82100,82100,82000,1856
20250218,125900,71316856800,82100,82000,82100,82000,1759
20250218,125800,71172466200,82100,82000,82100,82000,528
20250218,125700,71129138600,82100,82100,82200,82000,2584
20250218,125600,70917002800,82100,82000,82100,82000,1174
20250218,125500,70820638400,82000,82100,82100,82000,1534
20250218,125400,70694705300,82000,82100,82100,82000,425
20250218,125300,70659818700,82000,82100,82100,82000,1432
20250218,125200,70542265600,82100,82000,82200,82000,2747
20250218,125100,70316742200,82100,82000,82100,82000,678
20250218,125000,70261094500,82000,82100,82100,82000,1564
20250218,124900,70132703300,82100,82000,82100,82000,551
20250218,124800,70087482700,82100,82000,82100,82000,1423
20250218,124700,69970660900,82000,82000,82100,82000,285
20250218,124600,69947280700,82000,82100,82100,82000,1578
20250218,124500,69817759400,82000,82100,82100,82000,639
20250218,124400,69765334600,82000,82000,82100,81900,2008
20250218,124300,69600581200,82000,82000,82100,81900,3246
20250218,124200,69334276900,82100,82100,82100,82000,1883
20250218,124100,69179839300,82100,82000,82100,82000,1349
20250218,124000,69069094700,82000,82000,82100,82000,385
20250218,123900,69037496300,82100,82000,82100,82000,1529
20250218,123800,68911987000,82000,82100,82100,82000,495
20250218,123700,68871385900,82000,82100,82100,82000,3800
20250218,123600,68559611000,82000,82100,82200,82000,7281
20250218,123500,67961971600,82100,82100,82200,82100,2676
20250218,123400,67742152300,82200,82100,82200,82100,1907
20250218,123300,67585446700,82200,82100,82200,82100,386
20250218,123200,67553735200,82200,82100,82200,82100,1231
20250218,123100,67452558900,82200,82100,82200,82000,543
20250218,123000,67407971600,82200,82100,82200,82000,1402
20250218,122900,67292896600,82000,82200,82200,82000,1051
20250218,122800,67206697200,82200,82000,82200,81900,5209
20250218,122700,66779383300,82000,82000,82200,81900,5525
20250218,122600,66326158200,82100,82100,82200,82000,1600
20250218,122500,66194800500,82000,82000,82100,82000,2880
20250218,122400,65958379000,82100,82000,82100,82000,1009
20250218,122300,65875561600,82000,82100,82100,82000,2813
20250218,122200,65644628500,82000,82000,82100,82000,588
20250218,122100,65596378900,82000,82000,82100,82000,1361
20250218,122000,65484650000,82000,82200,82200,82000,1166
20250218,121900,65388909000,82100,82000,82200,82000,1156
20250218,121800,65294000300,82100,82000,82200,82000,4616
20250218,121700,64915019400,82100,82000,82100,82000,423
20250218,121600,64880298700,82100,82000,82100,82000,3472
20250218,121500,64595282700,82100,82100,82100,82000,3758
20250218,121400,64286791100,82200,82200,82200,82100,1759
20250218,121300,64142228500,82100,82100,82200,82100,556
20250218,121200,64096549500,82100,82100,82200,82100,1760
20250218,121100,63951928900,82100,82200,82200,82100,1692
20250218,121000,63812892600,82100,82100,82200,82100,1275
20250218,120900,63708186900,82100,82100,82200,82100,2419
20250218,120800,63509471000,82100,82200,82200,82100,1169
20250218,120700,63413470800,82200,82100,82200,82000,1523
20250218,120600,63288419900,82100,82100,82100,82000,753
20250218,120500,63226608800,82000,82100,82200,82000,1693
20250218,120400,63087622400,82100,82100,82100,82000,338
20250218,120300,63059880500,82100,82000,82100,81900,4562
20250218,120200,62685679200,82000,82000,82000,81900,1675
20250218,120100,62548348100,81900,81900,82000,81900,910
20250218,120000,62473778800,82000,82000,82000,81900,2274
20250218,115900,62287323900,82000,81900,82000,81900,997
20250218,115800,62205600700,82000,81900,82000,81900,1964
20250218,115700,62044593600,82000,81900,82000,81900,738
20250218,115600,61984087900,82000,81900,82000,81900,1506
20250218,115500,61860611300,81900,82000,82100,81900,1964
20250218,115400,61699541300,82000,82100,82200,81900,3458
20250218,115300,61415894500,82100,82000,82200,82000,3284
20250218,115200,61146224500,82100,82100,82200,82000,3924
20250218,115100,60824039400,82100,82200,82200,82100,3815
20250218,115000,60510594100,82200,82200,82200,82100,1121
20250218,114900,60418518300,82100,82100,82200,82100,1958
20250218,114800,60257620800,82100,82100,82200,82100,787
20250218,114700,60192980600,82100,82100,82200,82000,2198
20250218,114600,60012553700,82200,82200,82300,82100,5036
20250218,114500,59598803100,82300,82300,82300,82200,2271
20250218,114400,59412075900,82300,82200,82300,82200,2149
20250218,114300,59235249900,82300,82200,82300,82200,1426
20250218,114200,59117957400,82200,82200,82200,82100,5004
20250218,114100,58706661400,82100,82200,82200,82100,1620
20250218,114000,58573538900,82200,82200,82200,82100,2810
20250218,113900,58342660300,82100,82200,82300,82100,2486
20250218,113800,58138332500,82300,82300,82300,82100,10748
20250218,113700,57255013100,82300,82200,82300,82100,14519
20250218,113600,56061724300,82100,82200,82200,82100,1919
20250218,113500,55904046700,82100,82100,82200,82000,2080
20250218,113400,55733267200,82100,82100,82200,82000,3042
20250218,113300,55483608600,82100,82100,82200,82000,3398
20250218,113200,55204642300,82100,82100,82100,82000,1422
20250218,113100,55087923700,82100,82100,82200,82000,2348
20250218,113000,54895177100,82200,82100,82200,82100,2322
20250218,112900,54704471600,82100,82100,82200,82000,1668
20250218,112800,54567556400,82100,82100,82200,82000,4845
20250218,112700,54169572300,82100,82000,82100,82000,524
20250218,112600,54126565500,82000,82100,82100,82000,3549
20250218,112500,53835243900,82000,82100,82100,82000,2738
20250218,112400,53610509600,82000,81900,82100,81900,3806
20250218,112300,53298230900,82000,82000,82000,81900,1042
20250218,112200,53212806000,82000,81800,82000,81800,4248
20250218,112100,52864761700,81900,82000,82000,81800,1953
20250218,112000,52704698200,81900,82000,82000,81900,920
20250218,111900,52629295800,82000,81800,82000,81800,2293
20250218,111800,52441488700,81900,81900,82000,81800,4397
20250218,111700,52081347500,81900,82000,82100,81900,4137
20250218,111600,51742135300,81900,82000,82000,81900,1380
20250218,111500,51629042600,82000,81900,82000,81900,2936
20250218,111400,51388346200,82000,82000,82000,81900,5888
20250218,111300,50905634300,81900,82000,82000,81900,695
20250218,111200,50848660400,82000,82000,82000,81900,1823
20250218,111100,50699188200,82000,81900,82000,81900,1043
20250218,111000,50613700600,82000,81900,82000,81900,2412
20250218,110900,50415987800,81900,81900,82000,81900,1172
20250218,110800,50319935700,81900,82000,82000,81900,1884
20250218,110700,50165466400,82000,81900,82000,81900,595
20250218,110600,50116712700,82000,81900,82000,81900,1669
20250218,110500,49979871200,81900,81900,82000,81800,1944
20250218,110400,49820603200,81800,81900,82000,81800,2412
20250218,110300,49623047400,81900,81900,82000,81900,1481
20250218,110200,49501633400,81900,81800,82000,81800,1684
20250218,110100,49363676300,81900,81900,82000,81800,2946
20250218,110000,49122416900,81800,81900,82000,81800,4695
20250218,105900,48737903300,81900,81900,82000,81800,2352
20250218,105800,48545284500,81900,81900,81900,81800,775
20250218,105700,48481831300,81900,81800,81900,81800,4227
20250218,105600,48135665600,81900,81900,81900,81800,2457
20250218,105500,47934503500,81900,81800,81900,81800,637
20250218,105400,47882354900,81900,81800,81900,81800,1913
20250218,105300,47725742600,81800,81900,81900,81800,792
20250218,105200,47660901400,81800,81800,81900,81800,1957
20250218,105100,47500684900,81900,81800,81900,81800,1303
20250218,105000,47394080800,81900,81800,81900,81800,2013
20250218,104900,47229260300,81900,81800,81900,81800,3233
20250218,104800,46964656200,81800,81800,81900,81800,715
20250218,104700,46906130400,81800,81700,81900,81700,1149
20250218,104600,46812081900,81700,81800,81900,81700,1843
20250218,104500,46661311500,81800,81700,81900,81700,3109
20250218,104400,46407024900,81700,81800,81800,81700,687
20250218,104300,46350847600,81700,81700,81800,81600,1332
20250218,104200,46242030400,81600,81600,81700,81600,714
20250218,104100,46183717600,81700,81600,81700,81600,3109
20250218,104000,45929835100,81700,81700,81700,81600,2308
20250218,103900,45741342200,81700,81700,81800,81600,2301
20250218,103800,45553425900,81700,81600,81700,81600,1865
20250218,103700,45401089400,81600,81700,81700,81600,405
20250218,103600,45368027200,81700,81500,81700,81500,1423
20250218,103500,45251916400,81600,81500,81700,81500,1422
20250218,103400,45135947800,81700,81600,81700,81400,8693
20250218,103300,44427097100,81500,81600,81700,81500,9396
20250218,103200,43660289700,81600,81600,81700,81600,1420
20250218,103100,43544346100,81600,81700,81800,81600,5721
20250218,103000,43076795200,81800,81700,81800,81700,1195
20250218,102900,42979061100,81800,81800,81800,81700,5302
20250218,102800,42545409800,81700,81700,81800,81700,2599
20250218,102700,42332906500,81700,81700,81800,81600,2658
20250218,102600,42115758400,81700,81500,81700,81400,3172
20250218,102500,41857130400,81500,81700,81700,81400,6197
20250218,102400,41351825100,81700,81800,81800,81600,2631
20250218,102300,41136782400,81700,81700,81800,81700,591
20250218,102200,41088466700,81800,81600,81800,81600,1079
20250218,102100,41000292100,81600,81700,81800,81600,4231
20250218,102000,40654598800,81800,81700,81800,81700,1639
20250218,101900,40520571900,81800,81800,81800,81700,852
20250218,101800,40450918300,81800,81900,81900,81700,4467
20250218,101700,40085589700,81900,81600,81900,81500,7009
20250218,101600,39513143500,81600,81700,81800,81500,8537
20250218,101500,38816558500,81700,81800,81900,81700,4303
20250218,101400,38464551100,81800,82000,82000,81800,3074
20250218,101300,38212848400,81900,82200,82200,81900,28170
20250218,101200,35901430600,82100,82100,82200,82100,971
20250218,101100,35821646500,82200,82200,82200,82100,2843
20250218,101000,35588015100,82200,82200,82200,82100,862
20250218,100900,35517201900,82200,82200,82200,82100,1916
20250218,100800,35359752600,82200,82200,82200,82100,1779
20250218,100700,35213527000,82200,82200,82200,82100,1330
20250218,100600,35104298500,82200,82100,82200,82100,3801
20250218,100500,34791982600,82200,82100,82200,82100,593
20250218,100400,34743252400,82200,82100,82200,82100,2097
20250218,100300,34570923200,82200,82100,82200,82100,2174
20250218,100200,34392269700,82200,82300,82300,82100,6512
20250218,100100,33857025900,82300,82200,82300,82200,1422
20250218,100000,33740037800,82200,82300,82300,82200,7022
20250218,095900,33162667100,82300,82100,82300,82100,11533
20250218,095800,32214556800,82200,82200,82200,82100,697
20250218,095700,32157289700,82200,82100,82200,82100,4335
20250218,095600,31800966100,82200,82100,82200,82100,1969
20250218,095500,31639284300,82200,82100,82200,82000,5380
20250218,095400,31197490400,82100,82000,82100,81900,4768
20250218,095300,30806271500,82000,81900,82000,81800,4936
20250218,095200,30401785800,81900,81900,81900,81800,3970
20250218,095100,30076775500,81800,82100,82100,81800,9006
20250218,095000,29338702400,82100,82000,82100,82000,2380
20250218,094900,29143314700,82000,82100,82100,82000,1539
20250218,094800,29017016700,82100,82100,82100,82000,3831
20250218,094700,28702604900,82000,82100,82200,82000,3711
20250218,094600,28397940200,82100,82000,82100,82000,4097
20250218,094500,28061582600,82000,82000,82100,81900,5291
20250218,094400,27627711200,82000,81900,82000,81900,2208
20250218,094300,27446675600,82000,81900,82000,81800,7458
20250218,094200,26835810900,81900,81900,82000,81800,9015
20250218,094100,26097459800,81900,81900,82000,81900,2045
20250218,094000,25929780100,82000,82000,82100,81900,4829
20250218,093900,25533817900,82000,82000,82100,81900,10895
20250218,093800,24640386200,82100,82000,82300,81900,24376
20250218,093700,22639416100,82000,81800,82000,81800,9858
20250218,093600,21831759300,81900,81900,81900,81800,5955
20250218,093500,21344121400,81900,81600,81900,81600,14648
20250218,093400,20146237000,81600,81600,81700,81500,6013
20250218,093300,19655606300,81600,81500,81600,81400,13840
20250218,093200,18527707900,81400,81300,81500,81300,2847
20250218,093100,18295965300,81400,81400,81400,81300,1411
20250218,093000,18181147100,81400,81300,81400,81300,1345
20250218,092900,18071671200,81300,81400,81400,81300,2086
20250218,092800,17901896000,81400,81500,81500,81300,6650
20250218,092700,17360652600,81400,81400,81500,81400,3432
20250218,092600,17081000600,81500,81600,81600,81400,2535
20250218,092500,16874420600,81600,81500,81600,81500,4386
20250218,092400,16516585600,81600,81300,81600,81300,20061
20250218,092300,14882129800,81400,81300,81400,81200,3491
20250218,092200,14598323400,81300,81300,81300,81200,564
20250218,092100,14552505300,81200,81300,81400,81200,2747
20250218,092000,14329199600,81300,81400,81400,81300,3319
20250218,091900,14059341000,81400,81300,81400,81300,1619
20250218,091800,13927579200,81300,81300,81400,81100,11158
20250218,091700,13021075000,81300,81200,81400,81200,9993
20250218,091600,12208599300,81200,81100,81200,81000,1892
20250218,091500,12055138300,81100,81100,81100,81000,2988
20250218,091400,11812845600,81000,81100,81200,81000,5421
20250218,091300,11373195300,81100,81200,81300,81100,6630
20250218,091200,10834907100,81100,81100,81200,81100,3010
20250218,091100,10590599500,81200,80900,81200,80900,4983
20250218,091000,10186536600,81000,80700,81000,80600,6747
20250218,090900,9641415200,80700,80800,80900,80700,8231
20250218,090800,8976474100,80800,80900,81000,80700,7736
20250218,090700,8351058400,80900,80900,81000,80900,3945
20250218,090600,8031777200,81000,80900,81000,80800,4659
20250218,090500,7654818700,81000,81200,81200,80800,11628
20250218,090400,6713006900,81100,81100,81200,81100,8082
20250218,090300,6057384700,81000,81300,81500,81000,23801
20250218,090200,4122407000,81300,81200,81400,81100,11507
20250218,090100,3187741500,81100,81200,81200,81000,9871
20250218,090000,2387242500,81200,81000,81300,80800,29347