KissMeData/119850/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,202000,46237451280,16300,16300,16300,16300,31316
20250218,201900,46237451280,16300,16300,16300,16300,0
20250218,201800,46237451280,16300,16300,16300,16300,0
20250218,201700,46237451280,16300,16300,16300,16300,0
20250218,201600,46237451280,16300,16300,16300,16300,0
20250218,201500,46237451280,16300,16300,16300,16300,0
20250218,201400,46237451280,16300,16300,16300,16300,0
20250218,201300,46237451280,16300,16300,16300,16300,0
20250218,201200,46237451280,16300,16300,16300,16300,0
20250218,201100,46237451280,16300,16300,16300,16300,0
20250218,201000,46237451280,16300,16300,16300,16300,0
20250218,200900,46237451280,16300,16300,16300,16300,0
20250218,200800,46237451280,16300,16300,16300,16300,0
20250218,200700,46237451280,16300,16300,16300,16300,0
20250218,200600,46237451280,16300,16300,16300,16300,0
20250218,200500,46237451280,16300,16300,16300,16300,0
20250218,200400,46237451280,16300,16300,16300,16300,0
20250218,200300,46237451280,16300,16300,16300,16300,0
20250218,200200,46237451280,16300,16300,16300,16300,0
20250218,200100,46237451280,16300,16300,16300,16300,0
20250218,200000,46237451280,16300,16300,16300,16300,0
20250218,195900,46237451280,16300,16300,16300,16300,0
20250218,195800,46237451280,16300,16300,16300,16300,0
20250218,195700,46237451280,16300,16300,16300,16300,0
20250218,195600,46237451280,16300,16300,16300,16300,0
20250218,195500,46237451280,16300,16300,16300,16300,0
20250218,195400,46237451280,16300,16300,16300,16300,0
20250218,195300,46237451280,16300,16300,16300,16300,0
20250218,195200,46237451280,16300,16300,16300,16300,0
20250218,195100,46237451280,16300,16300,16300,16300,0
20250218,195000,46237451280,16300,16300,16300,16300,31316
20250218,194900,46237451280,16300,16300,16300,16300,0
20250218,194800,46237451280,16300,16300,16300,16300,0
20250218,194700,46237451280,16300,16300,16300,16300,0
20250218,194600,46237451280,16300,16300,16300,16300,0
20250218,194500,46237451280,16300,16300,16300,16300,0
20250218,194400,46237451280,16300,16300,16300,16300,0
20250218,194300,46237451280,16300,16300,16300,16300,0
20250218,194200,46237451280,16300,16300,16300,16300,0
20250218,194100,46237451280,16300,16300,16300,16300,0
20250218,194000,46237451280,16300,16300,16300,16300,0
20250218,193900,46237451280,16300,16300,16300,16300,0
20250218,193800,46237451280,16300,16300,16300,16300,0
20250218,193700,46237451280,16300,16300,16300,16300,0
20250218,193600,46237451280,16300,16300,16300,16300,0
20250218,193500,46237451280,16300,16300,16300,16300,0
20250218,193400,46237451280,16300,16300,16300,16300,0
20250218,193300,46237451280,16300,16300,16300,16300,0
20250218,193200,46237451280,16300,16300,16300,16300,0
20250218,193100,46237451280,16300,16300,16300,16300,0
20250218,193000,46237451280,16300,16300,16300,16300,0
20250218,192900,46237451280,16300,16300,16300,16300,0
20250218,192800,46237451280,16300,16300,16300,16300,0
20250218,192700,46237451280,16300,16300,16300,16300,0
20250218,192600,46237451280,16300,16300,16300,16300,0
20250218,192500,46237451280,16300,16300,16300,16300,0
20250218,192400,46237451280,16300,16300,16300,16300,0
20250218,192300,46237451280,16300,16300,16300,16300,0
20250218,192200,46237451280,16300,16300,16300,16300,0
20250218,192100,46237451280,16300,16300,16300,16300,0
20250218,192000,46237451280,16300,16300,16300,16300,31316
20250218,191900,46237451280,16300,16300,16300,16300,0
20250218,191800,46237451280,16300,16300,16300,16300,0
20250218,191700,46237451280,16300,16300,16300,16300,0
20250218,191600,46237451280,16300,16300,16300,16300,0
20250218,191500,46237451280,16300,16300,16300,16300,0
20250218,191400,46237451280,16300,16300,16300,16300,0
20250218,191300,46237451280,16300,16300,16300,16300,0
20250218,191200,46237451280,16300,16300,16300,16300,0
20250218,191100,46237451280,16300,16300,16300,16300,0
20250218,191000,46237451280,16300,16300,16300,16300,0
20250218,190900,46237451280,16300,16300,16300,16300,0
20250218,190800,46237451280,16300,16300,16300,16300,0
20250218,190700,46237451280,16300,16300,16300,16300,0
20250218,190600,46237451280,16300,16300,16300,16300,0
20250218,190500,46237451280,16300,16300,16300,16300,0
20250218,190400,46237451280,16300,16300,16300,16300,0
20250218,190300,46237451280,16300,16300,16300,16300,0
20250218,190200,46237451280,16300,16300,16300,16300,0
20250218,190100,46237451280,16300,16300,16300,16300,0
20250218,190000,46237451280,16300,16300,16300,16300,0
20250218,185900,46237451280,16300,16300,16300,16300,0
20250218,185800,46237451280,16300,16300,16300,16300,0
20250218,185700,46237451280,16300,16300,16300,16300,0
20250218,185600,46237451280,16300,16300,16300,16300,0
20250218,185500,46237451280,16300,16300,16300,16300,0
20250218,185400,46237451280,16300,16300,16300,16300,0
20250218,185300,46237451280,16300,16300,16300,16300,0
20250218,185200,46237451280,16300,16300,16300,16300,0
20250218,185100,46237451280,16300,16300,16300,16300,0
20250218,185000,46237451280,16300,16300,16300,16300,31316
20250218,184900,46237451280,16300,16300,16300,16300,0
20250218,184800,46237451280,16300,16300,16300,16300,0
20250218,184700,46237451280,16300,16300,16300,16300,0
20250218,184600,46237451280,16300,16300,16300,16300,0
20250218,184500,46237451280,16300,16300,16300,16300,0
20250218,184400,46237451280,16300,16300,16300,16300,0
20250218,184300,46237451280,16300,16300,16300,16300,0
20250218,184200,46237451280,16300,16300,16300,16300,0
20250218,184100,46237451280,16300,16300,16300,16300,0
20250218,184000,46237451280,16300,16300,16300,16300,0
20250218,183900,46237451280,16300,16300,16300,16300,0
20250218,183800,46237451280,16300,16300,16300,16300,0
20250218,183700,46237451280,16300,16300,16300,16300,0
20250218,183600,46237451280,16300,16300,16300,16300,0
20250218,183500,46237451280,16300,16300,16300,16300,0
20250218,183400,46237451280,16300,16300,16300,16300,0
20250218,183300,46237451280,16300,16300,16300,16300,0
20250218,183200,46237451280,16300,16300,16300,16300,0
20250218,183100,46237451280,16300,16300,16300,16300,0
20250218,183000,46237451280,16300,16300,16300,16300,0
20250218,182900,46237451280,16300,16300,16300,16300,0
20250218,182800,46237451280,16300,16300,16300,16300,0
20250218,182700,46237451280,16300,16300,16300,16300,0
20250218,182600,46237451280,16300,16300,16300,16300,0
20250218,182500,46237451280,16300,16300,16300,16300,0
20250218,182400,46237451280,16300,16300,16300,16300,0
20250218,182300,46237451280,16300,16300,16300,16300,0
20250218,182200,46237451280,16300,16300,16300,16300,0
20250218,182100,46237451280,16300,16300,16300,16300,0
20250218,182000,46237451280,16300,16300,16300,16300,31316
20250218,181900,46237451280,16300,16300,16300,16300,0
20250218,181800,46237451280,16300,16300,16300,16300,0
20250218,181700,46237451280,16300,16300,16300,16300,0
20250218,181600,46237451280,16300,16300,16300,16300,0
20250218,181500,46237451280,16300,16300,16300,16300,0
20250218,181400,46237451280,16300,16300,16300,16300,0
20250218,181300,46237451280,16300,16300,16300,16300,0
20250218,181200,46237451280,16300,16300,16300,16300,0
20250218,181100,46237451280,16300,16300,16300,16300,0
20250218,181000,46237451280,16300,16300,16300,16300,0
20250218,180900,46237451280,16300,16300,16300,16300,0
20250218,180800,46237451280,16300,16300,16300,16300,0
20250218,180700,46237451280,16300,16300,16300,16300,0
20250218,180600,46237451280,16300,16300,16300,16300,0
20250218,180500,46237451280,16300,16300,16300,16300,0
20250218,180400,46237451280,16300,16300,16300,16300,0
20250218,180300,46237451280,16300,16300,16300,16300,0
20250218,180200,46237451280,16300,16300,16300,16300,0
20250218,180100,46237451280,16300,16300,16300,16300,0
20250218,180000,46237451280,16300,16300,16300,16300,0
20250218,175900,46237451280,16300,16300,16300,16300,0
20250218,175800,46237451280,16300,16300,16300,16300,0
20250218,175700,46237451280,16300,16300,16300,16300,0
20250218,175600,46237451280,16300,16300,16300,16300,0
20250218,175500,46237451280,16300,16300,16300,16300,0
20250218,175400,46237451280,16300,16300,16300,16300,0
20250218,175300,46237451280,16300,16300,16300,16300,0
20250218,175200,46237451280,16300,16300,16300,16300,0
20250218,175100,46237451280,16300,16300,16300,16300,0
20250218,175000,46237451280,16300,16300,16300,16300,31316
20250218,174900,46237451280,16300,16300,16300,16300,0
20250218,174800,46237451280,16300,16300,16300,16300,0
20250218,174700,46237451280,16300,16300,16300,16300,0
20250218,174600,46237451280,16300,16300,16300,16300,0
20250218,174500,46237451280,16300,16300,16300,16300,0
20250218,174400,46237451280,16300,16300,16300,16300,0
20250218,174300,46237451280,16300,16300,16300,16300,0
20250218,174200,46237451280,16300,16300,16300,16300,0
20250218,174100,46237451280,16300,16300,16300,16300,0
20250218,174000,46237451280,16300,16300,16300,16300,0
20250218,173900,46237451280,16300,16300,16300,16300,0
20250218,173800,46237451280,16300,16300,16300,16300,0
20250218,173700,46237451280,16300,16300,16300,16300,0
20250218,173600,46237451280,16300,16300,16300,16300,0
20250218,173500,46237451280,16300,16300,16300,16300,0
20250218,173400,46237451280,16300,16300,16300,16300,0
20250218,173300,46237451280,16300,16300,16300,16300,0
20250218,173200,46237451280,16300,16300,16300,16300,0
20250218,173100,46237451280,16300,16300,16300,16300,0
20250218,173000,46237451280,16300,16300,16300,16300,0
20250218,172900,46237451280,16300,16300,16300,16300,0
20250218,172800,46237451280,16300,16300,16300,16300,0
20250218,172700,46237451280,16300,16300,16300,16300,0
20250218,172600,46237451280,16300,16300,16300,16300,0
20250218,172500,46237451280,16300,16300,16300,16300,0
20250218,172400,46237451280,16300,16300,16300,16300,0
20250218,172300,46237451280,16300,16300,16300,16300,0
20250218,172200,46237451280,16300,16300,16300,16300,0
20250218,172100,46237451280,16300,16300,16300,16300,0
20250218,172000,46237451280,16300,16300,16300,16300,31316
20250218,171900,46237451280,16300,16300,16300,16300,0
20250218,171800,46237451280,16300,16300,16300,16300,0
20250218,171700,46237451280,16300,16300,16300,16300,0
20250218,171600,46237451280,16300,16300,16300,16300,0
20250218,171500,46237451280,16300,16300,16300,16300,0
20250218,171400,46237451280,16300,16300,16300,16300,0
20250218,171300,46237451280,16300,16300,16300,16300,0
20250218,171200,46237451280,16300,16300,16300,16300,0
20250218,171100,46237451280,16300,16300,16300,16300,0
20250218,171000,46237451280,16300,16300,16300,16300,0
20250218,170900,46237451280,16300,16300,16300,16300,0
20250218,170800,46237451280,16300,16300,16300,16300,0
20250218,170700,46237451280,16300,16300,16300,16300,0
20250218,170600,46237451280,16300,16300,16300,16300,0
20250218,170500,46237451280,16300,16300,16300,16300,0
20250218,170400,46237451280,16300,16300,16300,16300,0
20250218,170300,46237451280,16300,16300,16300,16300,0
20250218,170200,46237451280,16300,16300,16300,16300,0
20250218,170100,46237451280,16300,16300,16300,16300,0
20250218,170000,46237451280,16300,16300,16300,16300,0
20250218,165900,46237451280,16300,16300,16300,16300,0
20250218,165800,46237451280,16300,16300,16300,16300,0
20250218,165700,46237451280,16300,16300,16300,16300,0
20250218,165600,46237451280,16300,16300,16300,16300,0
20250218,165500,46237451280,16300,16300,16300,16300,0
20250218,165400,46237451280,16300,16300,16300,16300,0
20250218,165300,46237451280,16300,16300,16300,16300,0
20250218,165200,46237451280,16300,16300,16300,16300,0
20250218,165100,46237451280,16300,16300,16300,16300,0
20250218,165000,46237451280,16300,16300,16300,16300,31316
20250218,164900,46237451280,16300,16300,16300,16300,0
20250218,164800,46237451280,16300,16300,16300,16300,0
20250218,164700,46237451280,16300,16300,16300,16300,0
20250218,164600,46237451280,16300,16300,16300,16300,0
20250218,164500,46237451280,16300,16300,16300,16300,0
20250218,164400,46237451280,16300,16300,16300,16300,0
20250218,164300,46237451280,16300,16300,16300,16300,0
20250218,164200,46237451280,16300,16300,16300,16300,0
20250218,164100,46237451280,16300,16300,16300,16300,0
20250218,164000,46237451280,16300,16300,16300,16300,0
20250218,163900,46237451280,16300,16300,16300,16300,0
20250218,163800,46237451280,16300,16300,16300,16300,0
20250218,163700,46237451280,16300,16300,16300,16300,0
20250218,163600,46237451280,16300,16300,16300,16300,0
20250218,163500,46237451280,16300,16300,16300,16300,0
20250218,163400,46237451280,16300,16300,16300,16300,0
20250218,163300,46237451280,16300,16300,16300,16300,0
20250218,163200,46237451280,16300,16300,16300,16300,0
20250218,163100,46237451280,16300,16300,16300,16300,0
20250218,163000,46237451280,16300,16300,16300,16300,0
20250218,162900,46237451280,16300,16300,16300,16300,0
20250218,162800,46237451280,16300,16300,16300,16300,0
20250218,162700,46237451280,16300,16300,16300,16300,0
20250218,162600,46237451280,16300,16300,16300,16300,0
20250218,162500,46237451280,16300,16300,16300,16300,0
20250218,162400,46237451280,16300,16300,16300,16300,0
20250218,162300,46237451280,16300,16300,16300,16300,0
20250218,162200,46237451280,16300,16300,16300,16300,0
20250218,162100,46237451280,16300,16300,16300,16300,0
20250218,162000,46237451280,16300,16300,16300,16300,31316
20250218,161900,46237451280,16300,16300,16300,16300,0
20250218,161800,46237451280,16300,16300,16300,16300,0
20250218,161700,46237451280,16300,16300,16300,16300,0
20250218,161600,46237451280,16300,16300,16300,16300,0
20250218,161500,46237451280,16300,16300,16300,16300,0
20250218,161400,46237451280,16300,16300,16300,16300,0
20250218,161300,46237451280,16300,16300,16300,16300,0
20250218,161200,46237451280,16300,16300,16300,16300,0
20250218,161100,46237451280,16300,16300,16300,16300,0
20250218,161000,46237451280,16300,16300,16300,16300,0
20250218,160900,46237451280,16300,16300,16300,16300,0
20250218,160800,46237451280,16300,16300,16300,16300,0
20250218,160700,46237451280,16300,16300,16300,16300,0
20250218,160600,46237451280,16300,16300,16300,16300,0
20250218,160500,46237451280,16300,16300,16300,16300,0
20250218,160400,46237451280,16300,16300,16300,16300,0
20250218,160300,46237451280,16300,16300,16300,16300,0
20250218,160200,46237451280,16300,16300,16300,16300,0
20250218,160100,46237451280,16300,16300,16300,16300,0
20250218,160000,46237451280,16300,16300,16300,16300,0
20250218,155900,46237451280,16300,16300,16300,16300,0
20250218,155800,46237451280,16300,16300,16300,16300,0
20250218,155700,46237451280,16300,16300,16300,16300,0
20250218,155600,46237451280,16300,16300,16300,16300,0
20250218,155500,46237451280,16300,16300,16300,16300,0
20250218,155400,46237451280,16300,16300,16300,16300,0
20250218,155300,46237451280,16300,16300,16300,16300,0
20250218,155200,46237451280,16300,16300,16300,16300,0
20250218,155100,46237451280,16300,16300,16300,16300,0
20250218,155000,46237451280,16300,16300,16300,16300,31316
20250218,154900,46237451280,16300,16300,16300,16300,0
20250218,154800,46237451280,16300,16300,16300,16300,0
20250218,154700,46237451280,16300,16300,16300,16300,0
20250218,154600,46237451280,16300,16300,16300,16300,0
20250218,154500,46237451280,16300,16300,16300,16300,0
20250218,154400,46237451280,16300,16300,16300,16300,0
20250218,154300,46237451280,16300,16300,16300,16300,0
20250218,154200,46237451280,16300,16300,16300,16300,0
20250218,154100,46237451280,16300,16300,16300,16300,0
20250218,154000,46237451280,16300,16300,16300,16300,0
20250218,153900,46237451280,16300,16300,16300,16300,0
20250218,153800,46237451280,16300,16300,16300,16300,0
20250218,153700,46237451280,16300,16300,16300,16300,0
20250218,153600,46237451280,16300,16300,16300,16300,0
20250218,153500,46237451280,16300,16300,16300,16300,0
20250218,153400,46237451280,16300,16300,16300,16300,0
20250218,153300,46237451280,16300,16300,16300,16300,0
20250218,153200,46237451280,16300,16300,16300,16300,0
20250218,153100,46237451280,16300,16300,16300,16300,0
20250218,153000,46237451280,16300,16300,16300,16300,31316
20250218,152900,45727000480,16210,16210,16210,16210,0
20250218,152800,45727000480,16210,16210,16210,16210,0
20250218,152700,45727000480,16210,16210,16210,16210,0
20250218,152600,45727000480,16210,16210,16210,16210,0
20250218,152500,45727000480,16210,16210,16210,16210,0
20250218,152400,45727000480,16210,16210,16210,16210,0
20250218,152300,45727000480,16210,16210,16210,16210,0
20250218,152200,45727000480,16210,16210,16210,16210,0
20250218,152100,45727000480,16210,16210,16210,16210,0
20250218,152000,45727000480,16210,16210,16210,16210,0
20250218,151900,45727000480,16210,16240,16240,16200,5861
20250218,151800,45631991790,16240,16240,16250,16220,5597
20250218,151700,45541137780,16240,16230,16250,16220,2689
20250218,151600,45497482020,16240,16240,16270,16240,3628
20250218,151500,45438505590,16230,16220,16270,16220,4131
20250218,151400,45371372710,16220,16160,16240,16150,2792
20250218,151300,45326151740,16190,16260,16260,16150,39415
20250218,151200,44687874630,16260,16270,16270,16230,2900
20250218,151100,44640758710,16270,16260,16270,16220,4096
20250218,151000,44574258260,16260,16220,16260,16210,2300
20250218,150900,44536924580,16220,16230,16230,16210,3014
20250218,150800,44488035210,16220,16220,16230,16210,1017
20250218,150700,44471539960,16220,16230,16230,16210,4083
20250218,150600,44405311910,16220,16240,16240,16220,2284
20250218,150500,44368259750,16230,16230,16240,16220,1433
20250218,150400,44344999310,16220,16210,16240,16200,2031
20250218,150300,44312069440,16200,16230,16240,16200,13041
20250218,150200,44100623820,16240,16270,16280,16230,7012
20250218,150100,43986691960,16260,16300,16320,16260,3575
20250218,150000,43928505160,16290,16310,16310,16280,5407
20250218,145900,43840404780,16320,16320,16330,16310,850
20250218,145800,43826540980,16320,16280,16330,16280,804
20250218,145700,43813429380,16320,16280,16320,16260,2477
20250218,145600,43773103210,16290,16290,16300,16280,1027
20250218,145500,43756378100,16280,16290,16300,16260,4181
20250218,145400,43688342140,16290,16290,16300,16290,470
20250218,145300,43680685350,16310,16280,16330,16280,855
20250218,145200,43666753400,16330,16270,16330,16270,3065
20250218,145100,43616854360,16270,16290,16300,16270,1821
20250218,145000,43587213340,16290,16320,16330,16290,3063
20250218,144900,43537293830,16300,16310,16310,16300,349
20250218,144800,43531602060,16310,16300,16310,16300,498
20250218,144700,43523481200,16300,16350,16350,16290,598
20250218,144600,43513735030,16300,16290,16350,16280,4351
20250218,144500,43442840770,16280,16300,16330,16280,1172
20250218,144400,43423744810,16320,16350,16360,16310,2406
20250218,144300,43384433890,16340,16330,16370,16320,1894
20250218,144200,43353471540,16320,16250,16340,16250,2876
20250218,144100,43306587620,16300,16250,16300,16250,2617
20250218,144000,43264053480,16250,16290,16300,16250,3413
20250218,143900,43208534830,16290,16290,16300,16290,494
20250218,143800,43200486920,16290,16280,16300,16280,4866
20250218,143700,43121206570,16280,16280,16280,16270,1159
20250218,143600,43102348020,16270,16270,16280,16260,1229
20250218,143500,43082351920,16270,16250,16270,16230,3739
20250218,143400,43021622050,16250,16260,16270,16240,2847
20250218,143300,42975350710,16260,16290,16290,16260,2936
20250218,143200,42927580840,16280,16290,16310,16250,14142
20250218,143100,42697390410,16290,16370,16380,16290,25337
20250218,143000,42283549270,16380,16390,16390,16370,5660
20250218,142900,42190834930,16390,16400,16400,16380,19123
20250218,142800,41877376120,16400,16440,16440,16400,16152
20250218,142700,41612228850,16440,16460,16460,16440,4534
20250218,142600,41537669370,16470,16470,16470,16450,1494
20250218,142500,41513083210,16470,16450,16470,16440,1221
20250218,142400,41492989290,16450,16490,16500,16450,12434
20250218,142300,41288258340,16490,16510,16510,16490,2693
20250218,142200,41243815310,16510,16520,16520,16510,554
20250218,142100,41234665590,16520,16540,16540,16510,1339
20250218,142000,41212534700,16540,16580,16580,16520,3091
20250218,141900,41161373650,16590,16580,16590,16570,1618
20250218,141800,41134548430,16580,16570,16590,16570,3194
20250218,141700,41081603580,16570,16530,16580,16510,2320
20250218,141600,41043190670,16520,16520,16550,16500,1695
20250218,141500,41015180350,16520,16540,16540,16500,2804
20250218,141400,40968854900,16550,16530,16550,16520,842
20250218,141300,40954937930,16530,16480,16530,16480,2521
20250218,141200,40913342290,16480,16470,16480,16470,153
20250218,141100,40910821050,16470,16470,16480,16470,668
20250218,141000,40899817520,16470,16470,16480,16470,1232
20250218,140900,40879525040,16470,16480,16480,16470,205
20250218,140800,40876147410,16470,16480,16480,16470,1202
20250218,140700,40856345660,16490,16510,16510,16480,688
20250218,140600,40844999580,16510,16490,16520,16490,1711
20250218,140500,40816762740,16490,16480,16500,16480,532
20250218,140400,40807989130,16480,16460,16500,16460,435
20250218,140300,40800820360,16460,16480,16500,16450,2229
20250218,140200,40764102520,16480,16460,16490,16440,2509
20250218,140100,40722807370,16460,16470,16470,16450,279
20250218,140000,40718213820,16470,16450,16470,16450,472
20250218,135900,40710446830,16460,16460,16480,16450,246
20250218,135800,40706397670,16470,16450,16490,16430,5067
20250218,135700,40623057650,16450,16480,16480,16450,2842
20250218,135600,40576289480,16480,16480,16490,16470,4121
20250218,135500,40508382220,16480,16470,16480,16460,532
20250218,135400,40499618400,16470,16460,16480,16460,1175
20250218,135300,40480269320,16470,16450,16470,16450,2255
20250218,135200,40443157750,16460,16460,16470,16450,5116
20250218,135100,40358975890,16460,16500,16510,16460,8350
20250218,135000,40221386360,16500,16510,16520,16490,1864
20250218,134900,40190628730,16520,16510,16520,16510,260
20250218,134800,40186335170,16510,16520,16520,16500,1737
20250218,134700,40157657100,16520,16540,16540,16520,794
20250218,134600,40144532860,16540,16530,16540,16530,679
20250218,134500,40133307990,16530,16570,16580,16520,5694
20250218,134400,40039055580,16570,16570,16580,16560,421
20250218,134300,40032081900,16570,16570,16570,16560,584
20250218,134200,40022405030,16570,16580,16590,16550,1243
20250218,134100,40001805000,16580,16570,16590,16560,1040
20250218,134000,39984570850,16560,16560,16570,16560,1033
20250218,133900,39967462720,16570,16550,16570,16540,1777
20250218,133800,39938062330,16550,16540,16550,16530,1194
20250218,133700,39918317320,16540,16550,16550,16530,870
20250218,133600,39903927480,16550,16540,16550,16520,617
20250218,133500,39893724980,16540,16500,16540,16500,1052
20250218,133400,39876349740,16510,16500,16510,16500,444
20250218,133300,39869023240,16500,16520,16520,16500,1456
20250218,133200,39844988660,16530,16520,16530,16520,320
20250218,133100,39839700390,16540,16560,16560,16520,1401
20250218,133000,39816527470,16560,16570,16570,16560,1148
20250218,132900,39797514410,16570,16570,16580,16570,630
20250218,132800,39787072560,16570,16520,16570,16510,1851
20250218,132700,39756460810,16520,16530,16530,16500,2048
20250218,132600,39722641700,16540,16510,16540,16510,997
20250218,132500,39706171090,16500,16500,16510,16500,657
20250218,132400,39695327390,16500,16480,16510,16480,648
20250218,132300,39684635500,16480,16490,16500,16480,1588
20250218,132200,39658444950,16490,16490,16510,16490,1006
20250218,132100,39641847650,16500,16500,16510,16480,1357
20250218,132000,39619460900,16490,16460,16520,16460,3227
20250218,131900,39566278510,16460,16460,16470,16450,2039
20250218,131800,39532722460,16470,16460,16470,16460,1379
20250218,131700,39510022550,16470,16480,16490,16470,1767
20250218,131600,39480916320,16480,16490,16490,16480,1403
20250218,131500,39457791180,16480,16490,16500,16480,3510
20250218,131400,39399943990,16480,16510,16510,16480,4836
20250218,131300,39320197390,16510,16490,16520,16490,329
20250218,131200,39314766230,16480,16480,16500,16470,1150
20250218,131100,39295806120,16480,16480,16490,16480,943
20250218,131000,39280263180,16490,16500,16500,16470,3121
20250218,130900,39228833860,16500,16530,16550,16500,10802
20250218,130800,39050376630,16530,16520,16530,16520,941
20250218,130700,39034824540,16520,16520,16520,16510,1256
20250218,130600,39014082500,16520,16520,16520,16500,4011
20250218,130500,38947873930,16520,16540,16550,16520,3299
20250218,130400,38893337970,16550,16560,16560,16540,4173
20250218,130300,38824260760,16570,16580,16600,16570,2628
20250218,130200,38780698070,16590,16590,16590,16580,1058
20250218,130100,38763151080,16590,16630,16630,16580,2934
20250218,130000,38714449690,16620,16630,16630,16620,1077
20250218,125900,38696548430,16630,16620,16630,16620,125
20250218,125800,38694470010,16610,16610,16630,16610,1945
20250218,125700,38662142550,16610,16610,16620,16610,882
20250218,125600,38647491940,16610,16620,16620,16610,236
20250218,125500,38643570220,16620,16600,16620,16600,225
20250218,125400,38639834200,16600,16610,16620,16600,577
20250218,125300,38630250750,16610,16620,16630,16610,412
20250218,125200,38623403900,16610,16610,16630,16610,1975
20250218,125100,38590578720,16600,16610,16610,16590,1673
20250218,125000,38562811020,16600,16610,16610,16600,861
20250218,124900,38548512220,16600,16610,16610,16590,448
20250218,124800,38541076850,16610,16610,16620,16610,40
20250218,124700,38540412380,16610,16590,16610,16590,402
20250218,124600,38533739440,16600,16590,16610,16580,872
20250218,124500,38519269810,16580,16570,16590,16570,934
20250218,124400,38503785890,16570,16580,16580,16560,797
20250218,124300,38490580790,16580,16630,16630,16580,6167
20250218,124200,38388192750,16630,16620,16630,16610,1862
20250218,124100,38357239970,16620,16610,16620,16610,187
20250218,124000,38354132820,16610,16610,16610,16610,477
20250218,123900,38346209850,16610,16610,16630,16610,1368
20250218,123800,38323470450,16620,16620,16620,16610,643
20250218,123700,38312785320,16630,16610,16630,16610,1027
20250218,123600,38295721630,16610,16610,16630,16610,1719
20250218,123500,38267148240,16620,16610,16620,16600,1052
20250218,123400,38249674400,16610,16620,16630,16610,1159
20250218,123300,38230407510,16620,16620,16630,16620,691
20250218,123200,38218917110,16620,16590,16620,16590,974
20250218,123100,38202747260,16590,16590,16600,16560,330
20250218,123000,38197274590,16590,16590,16590,16560,2063
20250218,122900,38163087360,16590,16590,16590,16580,195
20250218,122800,38159852810,16590,16560,16590,16560,1353
20250218,122700,38137443020,16560,16590,16590,16560,3901
20250218,122600,38072805760,16590,16600,16600,16590,103
20250218,122500,38071096620,16600,16610,16630,16600,372
20250218,122400,38064917910,16630,16610,16630,16610,780
20250218,122300,38051954170,16610,16590,16610,16590,837
20250218,122200,38038065910,16590,16600,16600,16590,260
20250218,122100,38033751450,16600,16580,16600,16580,1389
20250218,122000,38010706850,16570,16600,16600,16570,2368
20250218,121900,37971447050,16590,16600,16600,16590,683
20250218,121800,37960112550,16620,16610,16640,16580,3942
20250218,121700,37894652010,16610,16580,16610,16580,1975
20250218,121600,37861896260,16580,16580,16590,16580,657
20250218,121500,37851002700,16580,16620,16620,16580,1227
20250218,121400,37830636690,16620,16610,16640,16610,839
20250218,121300,37816687690,16600,16600,16620,16600,903
20250218,121200,37801692310,16610,16600,16610,16600,69
20250218,121100,37800546860,16590,16590,16590,16590,15
20250218,121000,37800298010,16590,16570,16590,16570,1182
20250218,120900,37780700040,16570,16580,16580,16570,953
20250218,120800,37764904870,16580,16620,16620,16580,2467
20250218,120700,37723976310,16610,16610,16610,16600,431
20250218,120600,37716817970,16610,16610,16610,16610,538
20250218,120500,37707881790,16620,16600,16620,16600,706
20250218,120400,37696157430,16610,16580,16610,16580,520
20250218,120300,37687530880,16570,16590,16610,16570,2983
20250218,120200,37638014420,16590,16610,16610,16590,337
20250218,120100,37632423130,16590,16600,16600,16590,299
20250218,120000,37627460130,16610,16600,16620,16600,101
20250218,115900,37625782670,16600,16620,16630,16600,287
20250218,115800,37621015790,16620,16600,16620,16590,1046
20250218,115700,37603652480,16590,16580,16590,16570,1066
20250218,115600,37585976960,16580,16620,16620,16580,2065
20250218,115500,37551709890,16630,16650,16650,16630,468
20250218,115400,37543925430,16650,16640,16660,16640,512
20250218,115300,37535400030,16640,16590,16640,16590,1378
20250218,115200,37512496490,16600,16610,16610,16590,30
20250218,115100,37511998490,16610,16570,16610,16560,1395
20250218,115000,37488873010,16570,16600,16600,16570,387
20250218,114900,37482454740,16580,16590,16600,16580,237
20250218,114800,37478522610,16570,16580,16600,16570,1059
20250218,114700,37460970120,16580,16610,16620,16580,1484
20250218,114600,37436352410,16620,16630,16640,16620,273
20250218,114500,37431810670,16640,16630,16640,16630,1116
20250218,114400,37413240710,16610,16610,16620,16570,2333
20250218,114300,37374535250,16600,16610,16610,16600,427
20250218,114200,37367443830,16610,16600,16610,16600,456
20250218,114100,37359871550,16620,16610,16630,16600,982
20250218,114000,37343568240,16610,16660,16660,16610,2198
20250218,113900,37306994200,16660,16660,16670,16650,942
20250218,113800,37291303820,16660,16670,16680,16630,2056
20250218,113700,37257043230,16680,16660,16680,16660,908
20250218,113600,37241907480,16660,16650,16670,16650,965
20250218,113500,37225831980,16650,16610,16660,16600,747
20250218,113400,37213417790,16610,16690,16700,16610,785
20250218,113300,37200342900,16700,16690,16720,16620,19984
20250218,113200,36866782680,16690,16490,16700,16480,9653
20250218,113100,36706213580,16480,16460,16480,16450,955
20250218,113000,36690490690,16450,16490,16500,16450,5600
20250218,112900,36598242860,16490,16490,16520,16470,1236
20250218,112800,36577867460,16480,16490,16510,16480,2307
20250218,112700,36539834480,16480,16490,16490,16480,1110
20250218,112600,36521535030,16490,16490,16500,16480,2151
20250218,112500,36486066540,16480,16500,16520,16470,2301
20250218,112400,36448139480,16520,16480,16530,16450,3521
20250218,112300,36390116650,16480,16450,16490,16450,5129
20250218,112200,36305669870,16450,16530,16540,16430,45105
20250218,112100,35562099370,16540,16550,16600,16510,14401
20250218,112000,35324131940,16550,16570,16610,16550,4240
20250218,111900,35253932230,16580,16600,16610,16550,4482
20250218,111800,35179600680,16610,16670,16670,16590,3499
20250218,111700,35121478380,16680,16660,16710,16620,894
20250218,111600,35106573050,16610,16660,16660,16610,1247
20250218,111500,35085823400,16620,16670,16730,16620,4086
20250218,111400,35017712730,16670,16720,16720,16670,2806
20250218,111300,34970903100,16720,16740,16750,16690,1873
20250218,111200,34939587420,16720,16740,16750,16720,3126
20250218,111100,34887268970,16740,16690,16740,16690,4200
20250218,111000,34817075270,16680,16720,16720,16680,3145
20250218,110900,34764536670,16720,16700,16720,16680,11360
20250218,110800,34574786020,16690,16590,16700,16590,8096
20250218,110700,34439917600,16590,16580,16590,16580,487
20250218,110600,34431842000,16570,16570,16580,16570,1503
20250218,110500,34406929050,16580,16590,16590,16550,1186
20250218,110400,34387276170,16580,16610,16610,16550,2001
20250218,110300,34354090070,16610,16570,16610,16570,1469
20250218,110200,34329712080,16580,16540,16580,16530,2781
20250218,110100,34283705540,16540,16570,16570,16540,1514
20250218,110000,34258652160,16560,16540,16570,16540,1236
20250218,105900,34238194230,16550,16540,16560,16530,2805
20250218,105800,34191799600,16520,16560,16580,16510,13920
20250218,105700,33961712290,16560,16560,16580,16530,9068
20250218,105600,33811573190,16560,16560,16560,16530,2375
20250218,105500,33772271340,16560,16540,16560,16530,4536
20250218,105400,33697225790,16560,16570,16570,16530,12062
20250218,105300,33497710990,16570,16560,16590,16560,8868
20250218,105200,33350803490,16570,16590,16600,16560,1694
20250218,105100,33322734280,16570,16590,16600,16570,1048
20250218,105000,33305354690,16590,16570,16600,16570,686
20250218,104900,33293980350,16610,16610,16630,16550,8979
20250218,104800,33145166780,16600,16630,16650,16600,3775
20250218,104700,33082391980,16630,16640,16640,16590,3675
20250218,104600,33021307640,16590,16610,16630,16590,3167
20250218,104500,32968720320,16620,16630,16640,16600,781
20250218,104400,32955731680,16580,16630,16640,16580,3431
20250218,104300,32898782390,16600,16610,16650,16590,5691
20250218,104200,32804318990,16610,16670,16670,16600,3654
20250218,104100,32743560740,16650,16670,16680,16620,631
20250218,104000,32733050330,16670,16660,16670,16650,1808
20250218,103900,32702938450,16660,16670,16680,16600,4794
20250218,103800,32623223890,16670,16650,16680,16630,2527
20250218,103700,32581127720,16670,16650,16680,16620,2412
20250218,103600,32540989650,16660,16680,16680,16660,1599
20250218,103500,32514340840,16670,16670,16690,16660,1337
20250218,103400,32492051880,16670,16680,16700,16670,775
20250218,103300,32479121020,16700,16680,16700,16660,3151
20250218,103200,32426583390,16690,16660,16720,16660,907
20250218,103100,32411465780,16720,16740,16740,16650,3040
20250218,103000,32360732090,16740,16780,16780,16670,5758
20250218,102900,32264488760,16770,16690,16780,16680,4478
20250218,102800,32189607460,16690,16700,16740,16690,3098
20250218,102700,32137863610,16710,16730,16760,16700,7553
20250218,102600,32011448350,16730,16670,16730,16630,6158
20250218,102500,31908743670,16670,16620,16670,16620,2249
20250218,102400,31871272510,16610,16540,16610,16530,3752
20250218,102300,31809129370,16530,16560,16600,16510,11330
20250218,102200,31621837370,16560,16620,16620,16550,5213
20250218,102100,31535380370,16630,16610,16640,16600,1343
20250218,102000,31513063760,16610,16620,16640,16600,2990
20250218,101900,31463412640,16600,16600,16620,16570,2336
20250218,101800,31424646870,16610,16620,16630,16550,19111
20250218,101700,31108025880,16630,16610,16660,16570,9325
20250218,101600,30953217390,16670,16700,16700,16600,9735
20250218,101500,30791111220,16680,16700,16700,16680,1743
20250218,101400,30762014170,16670,16720,16730,16640,4176
20250218,101300,30692293070,16720,16630,16730,16600,14055
20250218,101200,30458468240,16650,16640,16680,16610,4542
20250218,101100,30382909210,16640,16690,16710,16560,27130
20250218,101000,29932141780,16690,16850,16860,16680,35930
20250218,100900,29330035810,16850,16950,16960,16840,16167
20250218,100800,29057163370,16960,16850,16970,16850,18552
20250218,100700,28743252450,16850,16850,16920,16830,18540
20250218,100600,28430563080,16850,16950,16990,16830,24256
20250218,100500,28020102690,16960,16780,16960,16750,37649
20250218,100400,27385599160,16780,16870,16930,16690,68747
20250218,100300,26231573880,16870,17120,17350,16780,259810
20250218,100200,21777458060,17120,16780,17190,16780,143892
20250218,100100,19326033540,16780,16670,16780,16660,3228
20250218,100000,19272048740,16680,16710,16710,16670,4165
20250218,095900,19202530950,16710,16740,16740,16690,2825
20250218,095800,19155296820,16690,16720,16790,16680,11582
20250218,095700,18961460980,16710,16630,16720,16620,3619
20250218,095600,18901161740,16630,16620,16650,16610,3078
20250218,095500,18849979390,16610,16650,16650,16610,5274
20250218,095400,18762279730,16660,16710,16730,16650,7251
20250218,095300,18641236290,16730,16720,16730,16690,1572
20250218,095200,18614968570,16730,16720,16730,16680,3459
20250218,095100,18557194990,16720,16690,16730,16690,4313
20250218,095000,18485136710,16690,16640,16710,16640,4836
20250218,094900,18404480750,16650,16660,16660,16620,1559
20250218,094800,18378521730,16660,16680,16680,16660,1216
20250218,094700,18358253480,16680,16620,16680,16620,3132
20250218,094600,18306047420,16610,16580,16680,16570,2339
20250218,094500,18267185000,16570,16700,16710,16570,8837
20250218,094400,18120305420,16700,16690,16710,16650,7697
20250218,094300,17991873920,16690,16640,16710,16610,12478
20250218,094200,17783687850,16640,16550,16650,16540,8616
20250218,094100,17640878840,16550,16580,16600,16540,20003
20250218,094000,17309606070,16580,16640,16640,16580,5054
20250218,093900,17225716730,16630,16660,16670,16560,15495
20250218,093800,16968387730,16670,16730,16730,16650,22511
20250218,093700,16592828360,16740,16770,16800,16740,8455
20250218,093600,16451148250,16770,16800,16840,16770,11001
20250218,093500,16266503010,16800,16840,16870,16780,14076
20250218,093400,16029995370,16810,16810,16840,16780,7578
20250218,093300,15902674990,16810,16840,16850,16780,11505
20250218,093200,15709370080,16850,16900,16990,16850,51863
20250218,093100,14831136880,16900,16840,16930,16820,28521
20250218,093000,14350074820,16840,16800,16880,16750,13711
20250218,092900,14119459500,16780,16750,16850,16750,9728
20250218,092800,13955847790,16750,16840,16870,16750,15109
20250218,092700,13701643860,16830,16800,16840,16760,10968
20250218,092600,13517338570,16780,16700,16850,16650,18919
20250218,092500,13200989320,16710,16790,16920,16680,60875
20250218,092400,12177837760,16790,16730,16840,16690,26882
20250218,092300,11726751340,16750,16840,16860,16690,49254
20250218,092200,10900082300,16840,16650,16840,16640,26129
20250218,092100,10462809260,16650,16720,16720,16600,15522
20250218,092000,10204147330,16720,16560,16790,16560,43306
20250218,091900,9481678090,16560,16470,16610,16460,13607
20250218,091800,9256427940,16500,16410,16510,16410,4340
20250218,091700,9185047150,16440,16380,16460,16370,15549
20250218,091600,8930011660,16380,16460,16480,16370,26084
20250218,091500,8502108330,16460,16470,16550,16440,15914
20250218,091400,8239309230,16470,16440,16480,16430,5457
20250218,091300,8149534320,16430,16460,16490,16390,30785
20250218,091200,7643853930,16470,16490,16510,16470,5081
20250218,091100,7560128400,16480,16540,16560,16480,8746
20250218,091000,7415647780,16500,16490,16700,16470,46070
20250218,090900,6652286080,16490,16520,16570,16460,16068
20250218,090800,6386814630,16490,16530,16550,16440,21570
20250218,090700,6031269180,16530,16630,16640,16530,18072
20250218,090600,5731793460,16640,16540,16650,16500,20150
20250218,090500,5398365140,16580,16500,16710,16480,30977
20250218,090400,4883746690,16560,16550,16610,16480,26463
20250218,090300,4446136540,16540,16500,16590,16460,20756
20250218,090200,4103281890,16480,16750,16850,16470,68563
20250218,090100,2958969900,16750,16420,16760,16410,85954
20250218,090000,1528835250,16410,16380,16530,16360,89281