KissMeData/278470/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,210600,36799219700,54000,54000,54000,54000,11964
20250218,210500,36799219700,54000,54000,54000,54000,0
20250218,210400,36799219700,54000,54000,54000,54000,0
20250218,210300,36799219700,54000,54000,54000,54000,0
20250218,210200,36799219700,54000,54000,54000,54000,0
20250218,210100,36799219700,54000,54000,54000,54000,0
20250218,210000,36799219700,54000,54000,54000,54000,0
20250218,205900,36799219700,54000,54000,54000,54000,0
20250218,205800,36799219700,54000,54000,54000,54000,0
20250218,205700,36799219700,54000,54000,54000,54000,0
20250218,205600,36799219700,54000,54000,54000,54000,0
20250218,205500,36799219700,54000,54000,54000,54000,0
20250218,205400,36799219700,54000,54000,54000,54000,0
20250218,205300,36799219700,54000,54000,54000,54000,0
20250218,205200,36799219700,54000,54000,54000,54000,0
20250218,205100,36799219700,54000,54000,54000,54000,0
20250218,205000,36799219700,54000,54000,54000,54000,0
20250218,204900,36799219700,54000,54000,54000,54000,0
20250218,204800,36799219700,54000,54000,54000,54000,0
20250218,204700,36799219700,54000,54000,54000,54000,0
20250218,204600,36799219700,54000,54000,54000,54000,0
20250218,204500,36799219700,54000,54000,54000,54000,0
20250218,204400,36799219700,54000,54000,54000,54000,0
20250218,204300,36799219700,54000,54000,54000,54000,0
20250218,204200,36799219700,54000,54000,54000,54000,0
20250218,204100,36799219700,54000,54000,54000,54000,0
20250218,204000,36799219700,54000,54000,54000,54000,0
20250218,203900,36799219700,54000,54000,54000,54000,0
20250218,203800,36799219700,54000,54000,54000,54000,0
20250218,203700,36799219700,54000,54000,54000,54000,0
20250218,203600,36799219700,54000,54000,54000,54000,11964
20250218,203500,36799219700,54000,54000,54000,54000,0
20250218,203400,36799219700,54000,54000,54000,54000,0
20250218,203300,36799219700,54000,54000,54000,54000,0
20250218,203200,36799219700,54000,54000,54000,54000,0
20250218,203100,36799219700,54000,54000,54000,54000,0
20250218,203000,36799219700,54000,54000,54000,54000,0
20250218,202900,36799219700,54000,54000,54000,54000,0
20250218,202800,36799219700,54000,54000,54000,54000,0
20250218,202700,36799219700,54000,54000,54000,54000,0
20250218,202600,36799219700,54000,54000,54000,54000,0
20250218,202500,36799219700,54000,54000,54000,54000,0
20250218,202400,36799219700,54000,54000,54000,54000,0
20250218,202300,36799219700,54000,54000,54000,54000,0
20250218,202200,36799219700,54000,54000,54000,54000,0
20250218,202100,36799219700,54000,54000,54000,54000,0
20250218,202000,36799219700,54000,54000,54000,54000,0
20250218,201900,36799219700,54000,54000,54000,54000,0
20250218,201800,36799219700,54000,54000,54000,54000,0
20250218,201700,36799219700,54000,54000,54000,54000,0
20250218,201600,36799219700,54000,54000,54000,54000,0
20250218,201500,36799219700,54000,54000,54000,54000,0
20250218,201400,36799219700,54000,54000,54000,54000,0
20250218,201300,36799219700,54000,54000,54000,54000,0
20250218,201200,36799219700,54000,54000,54000,54000,0
20250218,201100,36799219700,54000,54000,54000,54000,0
20250218,201000,36799219700,54000,54000,54000,54000,0
20250218,200900,36799219700,54000,54000,54000,54000,0
20250218,200800,36799219700,54000,54000,54000,54000,0
20250218,200700,36799219700,54000,54000,54000,54000,0
20250218,200600,36799219700,54000,54000,54000,54000,11964
20250218,200500,36799219700,54000,54000,54000,54000,0
20250218,200400,36799219700,54000,54000,54000,54000,0
20250218,200300,36799219700,54000,54000,54000,54000,0
20250218,200200,36799219700,54000,54000,54000,54000,0
20250218,200100,36799219700,54000,54000,54000,54000,0
20250218,200000,36799219700,54000,54000,54000,54000,0
20250218,195900,36799219700,54000,54000,54000,54000,0
20250218,195800,36799219700,54000,54000,54000,54000,0
20250218,195700,36799219700,54000,54000,54000,54000,0
20250218,195600,36799219700,54000,54000,54000,54000,0
20250218,195500,36799219700,54000,54000,54000,54000,0
20250218,195400,36799219700,54000,54000,54000,54000,0
20250218,195300,36799219700,54000,54000,54000,54000,0
20250218,195200,36799219700,54000,54000,54000,54000,0
20250218,195100,36799219700,54000,54000,54000,54000,0
20250218,195000,36799219700,54000,54000,54000,54000,0
20250218,194900,36799219700,54000,54000,54000,54000,0
20250218,194800,36799219700,54000,54000,54000,54000,0
20250218,194700,36799219700,54000,54000,54000,54000,0
20250218,194600,36799219700,54000,54000,54000,54000,0
20250218,194500,36799219700,54000,54000,54000,54000,0
20250218,194400,36799219700,54000,54000,54000,54000,0
20250218,194300,36799219700,54000,54000,54000,54000,0
20250218,194200,36799219700,54000,54000,54000,54000,0
20250218,194100,36799219700,54000,54000,54000,54000,0
20250218,194000,36799219700,54000,54000,54000,54000,0
20250218,193900,36799219700,54000,54000,54000,54000,0
20250218,193800,36799219700,54000,54000,54000,54000,0
20250218,193700,36799219700,54000,54000,54000,54000,0
20250218,193600,36799219700,54000,54000,54000,54000,11964
20250218,193500,36799219700,54000,54000,54000,54000,0
20250218,193400,36799219700,54000,54000,54000,54000,0
20250218,193300,36799219700,54000,54000,54000,54000,0
20250218,193200,36799219700,54000,54000,54000,54000,0
20250218,193100,36799219700,54000,54000,54000,54000,0
20250218,193000,36799219700,54000,54000,54000,54000,0
20250218,192900,36799219700,54000,54000,54000,54000,0
20250218,192800,36799219700,54000,54000,54000,54000,0
20250218,192700,36799219700,54000,54000,54000,54000,0
20250218,192600,36799219700,54000,54000,54000,54000,0
20250218,192500,36799219700,54000,54000,54000,54000,0
20250218,192400,36799219700,54000,54000,54000,54000,0
20250218,192300,36799219700,54000,54000,54000,54000,0
20250218,192200,36799219700,54000,54000,54000,54000,0
20250218,192100,36799219700,54000,54000,54000,54000,0
20250218,192000,36799219700,54000,54000,54000,54000,0
20250218,191900,36799219700,54000,54000,54000,54000,0
20250218,191800,36799219700,54000,54000,54000,54000,0
20250218,191700,36799219700,54000,54000,54000,54000,0
20250218,191600,36799219700,54000,54000,54000,54000,0
20250218,191500,36799219700,54000,54000,54000,54000,0
20250218,191400,36799219700,54000,54000,54000,54000,0
20250218,191300,36799219700,54000,54000,54000,54000,0
20250218,191200,36799219700,54000,54000,54000,54000,0
20250218,191100,36799219700,54000,54000,54000,54000,0
20250218,191000,36799219700,54000,54000,54000,54000,0
20250218,190900,36799219700,54000,54000,54000,54000,0
20250218,190800,36799219700,54000,54000,54000,54000,0
20250218,190700,36799219700,54000,54000,54000,54000,0
20250218,190600,36799219700,54000,54000,54000,54000,11964
20250218,190500,36799219700,54000,54000,54000,54000,0
20250218,190400,36799219700,54000,54000,54000,54000,0
20250218,190300,36799219700,54000,54000,54000,54000,0
20250218,190200,36799219700,54000,54000,54000,54000,0
20250218,190100,36799219700,54000,54000,54000,54000,0
20250218,190000,36799219700,54000,54000,54000,54000,0
20250218,185900,36799219700,54000,54000,54000,54000,0
20250218,185800,36799219700,54000,54000,54000,54000,0
20250218,185700,36799219700,54000,54000,54000,54000,0
20250218,185600,36799219700,54000,54000,54000,54000,0
20250218,185500,36799219700,54000,54000,54000,54000,0
20250218,185400,36799219700,54000,54000,54000,54000,0
20250218,185300,36799219700,54000,54000,54000,54000,0
20250218,185200,36799219700,54000,54000,54000,54000,0
20250218,185100,36799219700,54000,54000,54000,54000,0
20250218,185000,36799219700,54000,54000,54000,54000,0
20250218,184900,36799219700,54000,54000,54000,54000,0
20250218,184800,36799219700,54000,54000,54000,54000,0
20250218,184700,36799219700,54000,54000,54000,54000,0
20250218,184600,36799219700,54000,54000,54000,54000,0
20250218,184500,36799219700,54000,54000,54000,54000,0
20250218,184400,36799219700,54000,54000,54000,54000,0
20250218,184300,36799219700,54000,54000,54000,54000,0
20250218,184200,36799219700,54000,54000,54000,54000,0
20250218,184100,36799219700,54000,54000,54000,54000,0
20250218,184000,36799219700,54000,54000,54000,54000,0
20250218,183900,36799219700,54000,54000,54000,54000,0
20250218,183800,36799219700,54000,54000,54000,54000,0
20250218,183700,36799219700,54000,54000,54000,54000,0
20250218,183600,36799219700,54000,54000,54000,54000,11964
20250218,183500,36799219700,54000,54000,54000,54000,0
20250218,183400,36799219700,54000,54000,54000,54000,0
20250218,183300,36799219700,54000,54000,54000,54000,0
20250218,183200,36799219700,54000,54000,54000,54000,0
20250218,183100,36799219700,54000,54000,54000,54000,0
20250218,183000,36799219700,54000,54000,54000,54000,0
20250218,182900,36799219700,54000,54000,54000,54000,0
20250218,182800,36799219700,54000,54000,54000,54000,0
20250218,182700,36799219700,54000,54000,54000,54000,0
20250218,182600,36799219700,54000,54000,54000,54000,0
20250218,182500,36799219700,54000,54000,54000,54000,0
20250218,182400,36799219700,54000,54000,54000,54000,0
20250218,182300,36799219700,54000,54000,54000,54000,0
20250218,182200,36799219700,54000,54000,54000,54000,0
20250218,182100,36799219700,54000,54000,54000,54000,0
20250218,182000,36799219700,54000,54000,54000,54000,0
20250218,181900,36799219700,54000,54000,54000,54000,0
20250218,181800,36799219700,54000,54000,54000,54000,0
20250218,181700,36799219700,54000,54000,54000,54000,0
20250218,181600,36799219700,54000,54000,54000,54000,0
20250218,181500,36799219700,54000,54000,54000,54000,0
20250218,181400,36799219700,54000,54000,54000,54000,0
20250218,181300,36799219700,54000,54000,54000,54000,0
20250218,181200,36799219700,54000,54000,54000,54000,0
20250218,181100,36799219700,54000,54000,54000,54000,0
20250218,181000,36799219700,54000,54000,54000,54000,0
20250218,180900,36799219700,54000,54000,54000,54000,0
20250218,180800,36799219700,54000,54000,54000,54000,0
20250218,180700,36799219700,54000,54000,54000,54000,0
20250218,180600,36799219700,54000,54000,54000,54000,11964
20250218,180500,36799219700,54000,54000,54000,54000,0
20250218,180400,36799219700,54000,54000,54000,54000,0
20250218,180300,36799219700,54000,54000,54000,54000,0
20250218,180200,36799219700,54000,54000,54000,54000,0
20250218,180100,36799219700,54000,54000,54000,54000,0
20250218,180000,36799219700,54000,54000,54000,54000,0
20250218,175900,36799219700,54000,54000,54000,54000,0
20250218,175800,36799219700,54000,54000,54000,54000,0
20250218,175700,36799219700,54000,54000,54000,54000,0
20250218,175600,36799219700,54000,54000,54000,54000,0
20250218,175500,36799219700,54000,54000,54000,54000,0
20250218,175400,36799219700,54000,54000,54000,54000,0
20250218,175300,36799219700,54000,54000,54000,54000,0
20250218,175200,36799219700,54000,54000,54000,54000,0
20250218,175100,36799219700,54000,54000,54000,54000,0
20250218,175000,36799219700,54000,54000,54000,54000,0
20250218,174900,36799219700,54000,54000,54000,54000,0
20250218,174800,36799219700,54000,54000,54000,54000,0
20250218,174700,36799219700,54000,54000,54000,54000,0
20250218,174600,36799219700,54000,54000,54000,54000,0
20250218,174500,36799219700,54000,54000,54000,54000,0
20250218,174400,36799219700,54000,54000,54000,54000,0
20250218,174300,36799219700,54000,54000,54000,54000,0
20250218,174200,36799219700,54000,54000,54000,54000,0
20250218,174100,36799219700,54000,54000,54000,54000,0
20250218,174000,36799219700,54000,54000,54000,54000,0
20250218,173900,36799219700,54000,54000,54000,54000,0
20250218,173800,36799219700,54000,54000,54000,54000,0
20250218,173700,36799219700,54000,54000,54000,54000,0
20250218,173600,36799219700,54000,54000,54000,54000,11964
20250218,173500,36799219700,54000,54000,54000,54000,0
20250218,173400,36799219700,54000,54000,54000,54000,0
20250218,173300,36799219700,54000,54000,54000,54000,0
20250218,173200,36799219700,54000,54000,54000,54000,0
20250218,173100,36799219700,54000,54000,54000,54000,0
20250218,173000,36799219700,54000,54000,54000,54000,0
20250218,172900,36799219700,54000,54000,54000,54000,0
20250218,172800,36799219700,54000,54000,54000,54000,0
20250218,172700,36799219700,54000,54000,54000,54000,0
20250218,172600,36799219700,54000,54000,54000,54000,0
20250218,172500,36799219700,54000,54000,54000,54000,0
20250218,172400,36799219700,54000,54000,54000,54000,0
20250218,172300,36799219700,54000,54000,54000,54000,0
20250218,172200,36799219700,54000,54000,54000,54000,0
20250218,172100,36799219700,54000,54000,54000,54000,0
20250218,172000,36799219700,54000,54000,54000,54000,0
20250218,171900,36799219700,54000,54000,54000,54000,0
20250218,171800,36799219700,54000,54000,54000,54000,0
20250218,171700,36799219700,54000,54000,54000,54000,0
20250218,171600,36799219700,54000,54000,54000,54000,0
20250218,171500,36799219700,54000,54000,54000,54000,0
20250218,171400,36799219700,54000,54000,54000,54000,0
20250218,171300,36799219700,54000,54000,54000,54000,0
20250218,171200,36799219700,54000,54000,54000,54000,0
20250218,171100,36799219700,54000,54000,54000,54000,0
20250218,171000,36799219700,54000,54000,54000,54000,0
20250218,170900,36799219700,54000,54000,54000,54000,0
20250218,170800,36799219700,54000,54000,54000,54000,0
20250218,170700,36799219700,54000,54000,54000,54000,0
20250218,170600,36799219700,54000,54000,54000,54000,11964
20250218,170500,36799219700,54000,54000,54000,54000,0
20250218,170400,36799219700,54000,54000,54000,54000,0
20250218,170300,36799219700,54000,54000,54000,54000,0
20250218,170200,36799219700,54000,54000,54000,54000,0
20250218,170100,36799219700,54000,54000,54000,54000,0
20250218,170000,36799219700,54000,54000,54000,54000,0
20250218,165900,36799219700,54000,54000,54000,54000,0
20250218,165800,36799219700,54000,54000,54000,54000,0
20250218,165700,36799219700,54000,54000,54000,54000,0
20250218,165600,36799219700,54000,54000,54000,54000,0
20250218,165500,36799219700,54000,54000,54000,54000,0
20250218,165400,36799219700,54000,54000,54000,54000,0
20250218,165300,36799219700,54000,54000,54000,54000,0
20250218,165200,36799219700,54000,54000,54000,54000,0
20250218,165100,36799219700,54000,54000,54000,54000,0
20250218,165000,36799219700,54000,54000,54000,54000,0
20250218,164900,36799219700,54000,54000,54000,54000,0
20250218,164800,36799219700,54000,54000,54000,54000,0
20250218,164700,36799219700,54000,54000,54000,54000,0
20250218,164600,36799219700,54000,54000,54000,54000,0
20250218,164500,36799219700,54000,54000,54000,54000,0
20250218,164400,36799219700,54000,54000,54000,54000,0
20250218,164300,36799219700,54000,54000,54000,54000,0
20250218,164200,36799219700,54000,54000,54000,54000,0
20250218,164100,36799219700,54000,54000,54000,54000,0
20250218,164000,36799219700,54000,54000,54000,54000,0
20250218,163900,36799219700,54000,54000,54000,54000,0
20250218,163800,36799219700,54000,54000,54000,54000,0
20250218,163700,36799219700,54000,54000,54000,54000,0
20250218,163600,36799219700,54000,54000,54000,54000,11964
20250218,163500,36799219700,54000,54000,54000,54000,0
20250218,163400,36799219700,54000,54000,54000,54000,0
20250218,163300,36799219700,54000,54000,54000,54000,0
20250218,163200,36799219700,54000,54000,54000,54000,0
20250218,163100,36799219700,54000,54000,54000,54000,0
20250218,163000,36799219700,54000,54000,54000,54000,0
20250218,162900,36799219700,54000,54000,54000,54000,0
20250218,162800,36799219700,54000,54000,54000,54000,0
20250218,162700,36799219700,54000,54000,54000,54000,0
20250218,162600,36799219700,54000,54000,54000,54000,0
20250218,162500,36799219700,54000,54000,54000,54000,0
20250218,162400,36799219700,54000,54000,54000,54000,0
20250218,162300,36799219700,54000,54000,54000,54000,0
20250218,162200,36799219700,54000,54000,54000,54000,0
20250218,162100,36799219700,54000,54000,54000,54000,0
20250218,162000,36799219700,54000,54000,54000,54000,0
20250218,161900,36799219700,54000,54000,54000,54000,0
20250218,161800,36799219700,54000,54000,54000,54000,0
20250218,161700,36799219700,54000,54000,54000,54000,0
20250218,161600,36799219700,54000,54000,54000,54000,0
20250218,161500,36799219700,54000,54000,54000,54000,0
20250218,161400,36799219700,54000,54000,54000,54000,0
20250218,161300,36799219700,54000,54000,54000,54000,0
20250218,161200,36799219700,54000,54000,54000,54000,0
20250218,161100,36799219700,54000,54000,54000,54000,0
20250218,161000,36799219700,54000,54000,54000,54000,0
20250218,160900,36799219700,54000,54000,54000,54000,0
20250218,160800,36799219700,54000,54000,54000,54000,0
20250218,160700,36799219700,54000,54000,54000,54000,0
20250218,160600,36799219700,54000,54000,54000,54000,11964
20250218,160500,36799219700,54000,54000,54000,54000,0
20250218,160400,36799219700,54000,54000,54000,54000,0
20250218,160300,36799219700,54000,54000,54000,54000,0
20250218,160200,36799219700,54000,54000,54000,54000,0
20250218,160100,36799219700,54000,54000,54000,54000,0
20250218,160000,36799219700,54000,54000,54000,54000,0
20250218,155900,36799219700,54000,54000,54000,54000,0
20250218,155800,36799219700,54000,54000,54000,54000,0
20250218,155700,36799219700,54000,54000,54000,54000,0
20250218,155600,36799219700,54000,54000,54000,54000,0
20250218,155500,36799219700,54000,54000,54000,54000,0
20250218,155400,36799219700,54000,54000,54000,54000,0
20250218,155300,36799219700,54000,54000,54000,54000,0
20250218,155200,36799219700,54000,54000,54000,54000,0
20250218,155100,36799219700,54000,54000,54000,54000,0
20250218,155000,36799219700,54000,54000,54000,54000,0
20250218,154900,36799219700,54000,54000,54000,54000,0
20250218,154800,36799219700,54000,54000,54000,54000,0
20250218,154700,36799219700,54000,54000,54000,54000,0
20250218,154600,36799219700,54000,54000,54000,54000,0
20250218,154500,36799219700,54000,54000,54000,54000,0
20250218,154400,36799219700,54000,54000,54000,54000,0
20250218,154300,36799219700,54000,54000,54000,54000,0
20250218,154200,36799219700,54000,54000,54000,54000,0
20250218,154100,36799219700,54000,54000,54000,54000,0
20250218,154000,36799219700,54000,54000,54000,54000,0
20250218,153900,36799219700,54000,54000,54000,54000,0
20250218,153800,36799219700,54000,54000,54000,54000,0
20250218,153700,36799219700,54000,54000,54000,54000,0
20250218,153600,36799219700,54000,54000,54000,54000,11964
20250218,153500,36799219700,54000,54000,54000,54000,0
20250218,153400,36799219700,54000,54000,54000,54000,0
20250218,153300,36799219700,54000,54000,54000,54000,0
20250218,153200,36799219700,54000,54000,54000,54000,0
20250218,153100,36799219700,54000,54000,54000,54000,0
20250218,153000,36799219700,54000,54000,54000,54000,11964
20250218,152900,36153163700,54100,54100,54100,54100,0
20250218,152800,36153163700,54100,54100,54100,54100,0
20250218,152700,36153163700,54100,54100,54100,54100,0
20250218,152600,36153163700,54100,54100,54100,54100,0
20250218,152500,36153163700,54100,54100,54100,54100,0
20250218,152400,36153163700,54100,54100,54100,54100,0
20250218,152300,36153163700,54100,54100,54100,54100,0
20250218,152200,36153163700,54100,54100,54100,54100,0
20250218,152100,36153163700,54100,54100,54100,54100,0
20250218,152000,36153163700,54100,54100,54100,54100,0
20250218,151900,36153163700,54100,54100,54200,54100,1401
20250218,151800,36077305900,54100,54200,54200,54100,227
20250218,151700,36065019700,54200,54100,54200,54000,7099
20250218,151600,35681091000,54000,54000,54100,54000,680
20250218,151500,35644355100,54100,54100,54200,54000,3350
20250218,151400,35463243400,54200,54200,54300,54000,6085
20250218,151300,35134009200,54300,54300,54300,54100,2083
20250218,151200,35021089800,54300,54200,54300,54100,3791
20250218,151100,34815688400,54200,54100,54300,54100,1857
20250218,151000,34715144600,54200,54300,54300,54100,2362
20250218,150900,34587112500,54300,54500,54500,54200,3858
20250218,150800,34377584600,54500,54500,54500,54400,1107
20250218,150700,34317317200,54500,54500,54500,54400,1010
20250218,150600,34262335500,54400,54400,54500,54400,714
20250218,150500,34223457000,54400,54400,54400,54300,1721
20250218,150400,34129855800,54400,54300,54500,54200,6863
20250218,150300,33757525300,54300,54800,54800,54300,11842
20250218,150200,33112393600,54800,54700,54800,54600,1230
20250218,150100,33045101000,54700,54700,54700,54600,470
20250218,150000,33019404700,54700,54800,54800,54600,1083
20250218,145900,32960147100,54800,54700,54800,54600,393
20250218,145800,32938630700,54700,54800,54800,54600,1059
20250218,145700,32880663500,54800,54800,54900,54700,990
20250218,145600,32826416500,54800,54800,54900,54700,468
20250218,145500,32800767900,54800,54800,54800,54700,988
20250218,145400,32746646200,54800,54800,54800,54700,580
20250218,145300,32714867400,54800,54700,54800,54700,1326
20250218,145200,32642268600,54700,54700,54700,54600,999
20250218,145100,32587633300,54700,54800,54800,54600,3292
20250218,145000,32407567800,54800,54700,54800,54600,1190
20250218,144900,32342475600,54700,54700,54700,54600,455
20250218,144800,32317593500,54700,54600,54700,54600,1256
20250218,144700,32248981700,54700,54600,54700,54600,683
20250218,144600,32211623300,54700,54700,54700,54600,401
20250218,144500,32189691600,54600,54700,54700,54600,772
20250218,144400,32147523500,54700,54800,54800,54600,1410
20250218,144300,32070337200,54800,54700,54800,54600,422
20250218,144200,32047247000,54700,54600,54700,54500,680
20250218,144100,32010101000,54700,54700,54700,54500,643
20250218,144000,31974957400,54700,54600,54700,54500,810
20250218,143900,31930714600,54600,54600,54600,54500,491
20250218,143800,31903911800,54600,54600,54600,54500,1640
20250218,143700,31814455400,54600,54600,54600,54500,478
20250218,143600,31788372200,54600,54600,54600,54500,681
20250218,143500,31751220600,54600,54600,54600,54500,1831
20250218,143400,31651269700,54600,54500,54600,54500,760
20250218,143300,31609803000,54500,54700,54700,54500,1179
20250218,143200,31545479900,54600,54700,54800,54500,8498
20250218,143100,31081212500,54700,54700,54700,54600,869
20250218,143000,31033725600,54700,54600,54700,54600,1004
20250218,142900,30978883600,54700,54700,54700,54600,881
20250218,142800,30930732800,54700,54700,54700,54600,622
20250218,142700,30896734700,54700,54600,54700,54600,1486
20250218,142600,30815562200,54700,54600,54700,54600,676
20250218,142500,30778626000,54700,54700,54700,54600,549
20250218,142400,30748609400,54700,54700,54700,54600,872
20250218,142300,30700925800,54700,54700,54700,54600,1638
20250218,142200,30611435200,54700,54700,54700,54600,497
20250218,142100,30584261800,54700,54700,54700,54600,952
20250218,142000,30532216000,54600,54700,54800,54600,1378
20250218,141900,30456834900,54800,54900,54900,54700,1068
20250218,141800,30398284800,54900,54900,54900,54800,354
20250218,141700,30378858700,54900,54900,54900,54800,361
20250218,141600,30359045400,54900,54900,54900,54800,332
20250218,141500,30340821600,54900,55000,55000,54800,1500
20250218,141400,30258529600,55000,54900,55000,54700,444
20250218,141300,30234167100,54900,54900,54900,54800,371
20250218,141200,30213814200,54900,54900,54900,54800,483
20250218,141100,30187301600,54900,54900,54900,54800,403
20250218,141000,30165182800,54900,54900,54900,54800,720
20250218,140900,30125658400,54900,54900,54900,54800,883
20250218,140800,30077232500,54900,54900,54900,54800,712
20250218,140700,30038172800,54900,55100,55100,54800,2245
20250218,140600,29914760100,55000,55100,55100,55000,1176
20250218,140500,29850053000,55100,55100,55100,55000,721
20250218,140400,29810328500,55100,55100,55100,55000,215
20250218,140300,29798485200,55100,55100,55100,55000,453
20250218,140200,29773529800,55000,55000,55100,55000,282
20250218,140100,29757992600,55000,55100,55100,55000,609
20250218,140000,29724447300,55000,55100,55100,55000,927
20250218,135900,29673370400,55000,55100,55100,55000,497
20250218,135800,29646018800,55100,55100,55100,55000,731
20250218,135700,29605745000,55100,55100,55200,55100,1836
20250218,135600,29504559300,55000,55200,55200,55000,548
20250218,135500,29474365700,55200,55100,55200,55000,1077
20250218,135400,29414984100,55100,55100,55100,55000,684
20250218,135300,29377296000,55100,55100,55100,55000,278
20250218,135200,29361988800,55100,55000,55100,55000,538
20250218,135100,29332348700,55100,55100,55100,55000,530
20250218,135000,29303148000,55000,55100,55100,55000,413
20250218,134900,29280396600,55100,55100,55100,55000,1094
20250218,134800,29220121000,55100,55100,55100,55000,240
20250218,134700,29206898500,55100,55100,55100,55000,458
20250218,134600,29181668200,55100,55100,55100,55000,522
20250218,134500,29152906200,55100,55000,55100,55000,383
20250218,134400,29131810200,55100,55200,55200,55000,848
20250218,134300,29085075400,55200,55200,55200,55100,371
20250218,134200,29064600800,55200,55100,55200,55100,529
20250218,134100,29035423700,55100,55100,55200,55000,620
20250218,134000,29001242900,55200,55100,55200,55000,1250
20250218,133900,28932365100,55100,55100,55100,55000,240
20250218,133800,28919146100,55100,55200,55200,55000,1962
20250218,133700,28811165200,55200,55100,55200,55000,1167
20250218,133600,28746854200,55100,55000,55100,54900,1521
20250218,133500,28663176300,54900,55000,55000,54900,433
20250218,133400,28639371200,55000,55000,55000,54900,703
20250218,133300,28600730300,55000,55100,55100,54900,1354
20250218,133200,28526270900,55100,55100,55100,55000,543
20250218,133100,28496352600,55100,55100,55100,55000,294
20250218,133000,28480154100,55100,54900,55100,54900,458
20250218,132900,28454975000,54900,55000,55000,54900,614
20250218,132800,28421238300,55000,55000,55000,54900,425
20250218,132700,28397867100,55000,54900,55000,54800,484
20250218,132600,28371273400,54900,54900,54900,54800,227
20250218,132500,28358814800,54900,54900,55000,54800,735
20250218,132400,28318465600,54900,54800,54900,54800,616
20250218,132300,28284656200,54800,54900,54900,54800,590
20250218,132200,28252296000,54900,54900,55000,54800,892
20250218,132100,28203328600,55000,55000,55000,54900,592
20250218,132000,28170777500,55000,54900,55000,54800,816
20250218,131900,28125975500,54900,54800,54900,54700,545
20250218,131800,28096086800,54800,54800,54800,54700,361
20250218,131700,28076304700,54800,54700,54800,54700,738
20250218,131600,28035882200,54700,54800,54800,54700,448
20250218,131500,28011338800,54800,54800,54800,54700,2521
20250218,131400,27873408100,54800,54800,54900,54800,623
20250218,131300,27839236300,54800,54800,54900,54700,638
20250218,131200,27804278000,54800,54800,54800,54700,899
20250218,131100,27755054100,54800,54800,54800,54700,388
20250218,131000,27733793400,54800,54800,54800,54700,907
20250218,130900,27684154000,54800,54800,54800,54700,483
20250218,130800,27657689700,54800,54700,54800,54600,829
20250218,130700,27612338100,54700,54800,54800,54600,378
20250218,130600,27591647700,54800,54800,54800,54600,1542
20250218,130500,27507311500,54800,54700,54800,54600,1023
20250218,130400,27451351000,54700,54600,54700,54600,1339
20250218,130300,27378173000,54700,54800,54800,54600,3075
20250218,130200,27210118600,54800,54700,54800,54700,1017
20250218,130100,27154451700,54800,54800,54800,54700,1050
20250218,130000,27096981700,54800,54900,54900,54700,628
20250218,125900,27062573300,54900,55000,55000,54800,786
20250218,125800,27019407300,55000,55100,55100,54900,1086
20250218,125700,26959695000,55100,55100,55100,55000,580
20250218,125600,26927764300,55100,55000,55100,54900,854
20250218,125500,26880774000,55100,55000,55100,55000,439
20250218,125400,26856601200,55100,55100,55200,55000,1695
20250218,125300,26763277800,55100,55100,55200,55100,781
20250218,125200,26720240900,55100,55100,55100,55000,1222
20250218,125100,26652910900,55100,55000,55100,55000,588
20250218,125000,26620543200,55000,54900,55000,54900,1403
20250218,124900,26543447700,54900,55000,55000,54800,941
20250218,124800,26491750700,54900,55000,55000,54900,575
20250218,124700,26460148400,54900,54900,55000,54900,684
20250218,124600,26422566600,54900,54800,55000,54800,903
20250218,124500,26373007100,54800,54700,54900,54700,1048
20250218,124400,26315579300,54800,54800,54800,54600,1805
20250218,124300,26216824400,54800,54700,54800,54700,518
20250218,124200,26188454800,54800,55000,55000,54800,1102
20250218,124100,26127980700,55000,54800,55000,54800,822
20250218,124000,26082884100,54800,54800,55000,54800,730
20250218,123900,26042833800,54900,54600,54900,54500,3652
20250218,123800,25843314900,54600,54600,54600,54500,1160
20250218,123700,25780029200,54600,54600,54600,54500,1583
20250218,123600,25693705300,54600,54600,54600,54400,3019
20250218,123500,25529230700,54600,54700,54800,54400,8348
20250218,123400,25073545900,54800,55200,55200,54700,5481
20250218,123300,24772429100,55100,55200,55200,55100,351
20250218,123200,24753064000,55200,55300,55300,55100,2434
20250218,123100,24618739700,55300,55300,55300,55200,1543
20250218,123000,24533507500,55200,55100,55300,55000,3116
20250218,122900,24361565600,55200,55300,55400,55100,2376
20250218,122800,24230270200,55300,55200,55300,55000,6305
20250218,122700,23882726100,55200,55500,55500,55200,3795
20250218,122600,23672548600,55500,55300,55500,55200,2669
20250218,122500,23524765700,55300,55300,55700,55100,9059
20250218,122400,23023520700,55300,56500,56500,55100,21717
20250218,122300,21813511100,56400,57000,57000,55400,63837
20250218,122200,18200024900,56300,56300,56300,56300,0
20250218,122100,18200024900,56300,54700,56300,54700,26649
20250218,122000,16722574200,54600,54700,54700,54600,804
20250218,121900,16678618500,54700,54700,54700,54600,1873
20250218,121800,16576176900,54700,54700,54700,54600,331
20250218,121700,16558075500,54700,54700,54700,54600,639
20250218,121600,16523160300,54700,54700,54700,54600,369
20250218,121500,16502991000,54700,54700,54700,54600,544
20250218,121400,16473246700,54700,54600,54700,54600,319
20250218,121300,16455816500,54600,54700,54700,54500,319
20250218,121200,16438393700,54700,54600,54700,54500,516
20250218,121100,16410225300,54600,54600,54600,54500,506
20250218,121000,16382605600,54500,54600,54600,54500,292
20250218,120900,16366667600,54600,54600,54600,54500,678
20250218,120800,16329671400,54600,54600,54600,54500,258
20250218,120700,16315590200,54600,54700,54700,54500,601
20250218,120600,16282783100,54700,54600,54700,54500,702
20250218,120500,16244453100,54700,54600,54700,54500,3804
20250218,120400,16036750400,54600,54600,54600,54500,212
20250218,120300,16025182100,54600,54500,54600,54500,686
20250218,120200,15987756500,54500,54600,54600,54400,391
20250218,120100,15966436800,54500,54500,54600,54400,755
20250218,120000,15925284200,54500,54500,54600,54400,608
20250218,115900,15892133700,54500,54600,54600,54500,281
20250218,115800,15876798400,54600,54500,54600,54400,382
20250218,115700,15855982700,54500,54600,54600,54400,612
20250218,115600,15822604900,54600,54400,54600,54400,882
20250218,115500,15774536900,54500,54600,54600,54400,535
20250218,115400,15745369900,54600,54600,54600,54500,504
20250218,115300,15717858200,54500,54500,54600,54400,330
20250218,115200,15699863200,54500,54600,54600,54400,332
20250218,115100,15681759800,54600,54500,54600,54500,602
20250218,115000,15648910700,54500,54500,54600,54400,402
20250218,114900,15626999100,54500,54500,54500,54400,456
20250218,114800,15602164200,54400,54500,54600,54400,393
20250218,114700,15580743900,54500,54600,54600,54400,1077
20250218,114600,15522016900,54600,54600,54600,54500,398
20250218,114500,15500294400,54600,54600,54600,54500,286
20250218,114400,15484682000,54600,54600,54600,54500,693
20250218,114300,15446861300,54500,54600,54600,54500,299
20250218,114200,15430536700,54500,54600,54600,54500,889
20250218,114100,15382012200,54500,54600,54600,54500,411
20250218,114000,15359585000,54600,54600,54600,54500,392
20250218,113900,15338194900,54600,54500,54600,54400,1470
20250218,113800,15258084100,54400,54500,54500,54400,823
20250218,113700,15213261800,54400,54400,54500,54400,524
20250218,113600,15184720000,54500,54300,54500,54300,1654
20250218,113500,15094736200,54400,54400,54400,54300,519
20250218,113400,15066517000,54400,54300,54400,54300,341
20250218,113300,15047970300,54300,54400,54400,54300,391
20250218,113200,15026708800,54400,54400,54400,54300,704
20250218,113100,14988427900,54400,54400,54400,54300,283
20250218,113000,14973036200,54300,54500,54500,54300,700
20250218,112900,14934984900,54500,54500,54500,54400,546
20250218,112800,14905249400,54400,54400,54500,54300,640
20250218,112700,14870406900,54400,54300,54500,54300,256
20250218,112600,14856483700,54400,54500,54500,54400,365
20250218,112500,14836600400,54300,54400,54500,54300,469
20250218,112400,14811070300,54300,54500,54500,54300,450
20250218,112300,14786606100,54300,54300,54500,54300,797
20250218,112200,14743257700,54200,54200,54300,54100,598
20250218,112100,14710814800,54200,54200,54300,54200,393
20250218,112000,14689498400,54200,54200,54300,54200,481
20250218,111900,14663389400,54300,54200,54300,54100,432
20250218,111800,14639978000,54200,54200,54300,54100,824
20250218,111700,14595347300,54200,54300,54300,54200,622
20250218,111600,14561613200,54300,54300,54300,54200,573
20250218,111500,14530514800,54300,54500,54500,54100,2333
20250218,111400,14404095300,54400,54500,54500,54300,276
20250218,111300,14389076400,54500,54300,54500,54200,946
20250218,111200,14337682900,54300,54300,54400,54300,1222
20250218,111100,14271209600,54400,54300,54400,54200,344
20250218,111000,14252529200,54300,54200,54400,54200,442
20250218,110900,14228505600,54200,54300,54300,54200,392
20250218,110800,14207223400,54200,54300,54300,54200,370
20250218,110700,14187141200,54400,54300,54400,54200,757
20250218,110600,14146064700,54200,54400,54400,54200,1047
20250218,110500,14089191900,54300,54400,54400,54300,484
20250218,110400,14062889400,54400,54400,54400,54300,595
20250218,110300,14030531400,54400,54300,54500,54300,342
20250218,110200,14011911400,54400,54400,54500,54300,1699
20250218,110100,13919351600,54400,54500,54500,54300,142
20250218,110000,13911619800,54500,54300,54500,54300,801
20250218,105900,13868039500,54400,54300,54400,54300,487
20250218,105800,13841551100,54400,54300,54400,54200,650
20250218,105700,13806244900,54300,54300,54300,54200,525
20250218,105600,13777761800,54200,54300,54300,54200,271
20250218,105500,13763059100,54200,54200,54300,54200,575
20250218,105400,13731874100,54200,54200,54200,54100,885
20250218,105300,13683907500,54200,54200,54200,54100,498
20250218,105200,13656942100,54100,54200,54200,54100,451
20250218,105100,13632509600,54200,54200,54200,54100,352
20250218,105000,13613434100,54200,54200,54200,54100,363
20250218,104900,13593766500,54200,54100,54200,54000,1541
20250218,104800,13510370600,54100,54000,54100,54000,1501
20250218,104700,13429188000,54100,54100,54100,54000,361
20250218,104600,13409661500,54000,54100,54100,54000,482
20250218,104500,13383614100,54100,54100,54100,54000,2141
20250218,104400,13267947700,54100,54100,54100,54000,5805
20250218,104300,12954311100,54100,54100,54100,54000,581
20250218,104200,12922919300,54100,54100,54100,54000,766
20250218,104100,12881507300,54100,54300,54300,54000,3665
20250218,104000,12683289700,54300,54300,54400,54200,1355
20250218,103900,12609785900,54400,54400,54400,54200,1287
20250218,103800,12539854700,54400,54500,54500,54300,303
20250218,103700,12523369400,54500,54500,54500,54400,402
20250218,103600,12501479800,54500,54400,54500,54300,525
20250218,103500,12472896500,54500,54600,54600,54400,1092
20250218,103400,12413374000,54500,54500,54600,54400,770
20250218,103300,12371396900,54600,54400,54600,54400,461
20250218,103200,12346267600,54500,54600,54600,54400,701
20250218,103100,12308062000,54600,54500,54600,54500,270
20250218,103000,12293324800,54600,54600,54600,54500,529
20250218,102900,12264449300,54600,54500,54600,54400,1340
20250218,102800,12191412000,54500,54400,54500,54400,183
20250218,102700,12181440500,54500,54300,54500,54300,541
20250218,102600,12152005100,54400,54400,54400,54300,1001
20250218,102500,12097595300,54300,54400,54400,54300,482
20250218,102400,12071406000,54400,54300,54400,54300,764
20250218,102300,12029887100,54400,54400,54400,54300,337
20250218,102200,12011554800,54300,54200,54400,54200,1593
20250218,102100,11925055000,54200,54200,54300,54200,371
20250218,102000,11904920100,54200,54300,54300,54200,362
20250218,101900,11885285100,54300,54400,54500,54100,4208
20250218,101800,11656925300,54500,54500,54500,54400,531
20250218,101700,11627998700,54500,54500,54500,54400,315
20250218,101600,11610835600,54500,54500,54500,54400,545
20250218,101500,11581133400,54500,54300,54500,54300,2072
20250218,101400,11468428900,54300,54300,54400,54200,636
20250218,101300,11433876800,54400,54400,54400,54300,446
20250218,101200,11409628800,54300,54300,54400,54300,312
20250218,101100,11392676100,54400,54400,54400,54300,1090
20250218,101000,11333410100,54400,54400,54400,54300,353
20250218,100900,11314213100,54400,54300,54400,54200,343
20250218,100800,11295590200,54400,54400,54400,54300,179
20250218,100700,11285855500,54400,54500,54500,54300,816
20250218,100600,11241424700,54400,54300,54500,54300,440
20250218,100500,11217496600,54400,54500,54500,54400,346
20250218,100400,11198664500,54400,54500,54600,54300,820
20250218,100300,11154036100,54400,54300,54500,54300,279
20250218,100200,11138839200,54300,54200,54500,54200,869
20250218,100100,11091577500,54200,54500,54500,54200,1164
20250218,100000,11028312100,54500,54600,54600,54400,632
20250218,095900,10993841600,54400,54600,54600,54400,1122
20250218,095800,10932720600,54600,54500,54600,54400,1152
20250218,095700,10869948700,54500,54400,54500,54300,1639
20250218,095600,10780741400,54300,54500,54500,54300,1034
20250218,095500,10724429400,54500,54500,54600,54400,962
20250218,095400,10672012400,54500,54500,54500,54400,738
20250218,095300,10631793700,54500,54400,54500,54300,576
20250218,095200,10600424300,54400,54500,54500,53900,2421
20250218,095100,10469173200,54500,54400,54500,54300,1357
20250218,095000,10395331100,54400,54300,54400,54200,638
20250218,094900,10360681600,54400,54400,54400,54300,810
20250218,094800,10316640200,54400,54100,54500,54000,7028
20250218,094700,9934637000,54100,53900,54100,53900,1744
20250218,094600,9840482500,54000,54000,54000,53900,1712
20250218,094500,9748143600,54000,53900,54000,53800,1099
20250218,094400,9688908200,53900,53800,54000,53700,1539
20250218,094300,9605964100,53800,54000,54000,53700,4241
20250218,094200,9377625100,54000,54000,54100,53900,1840
20250218,094100,9278266000,54000,54000,54000,53900,1125
20250218,094000,9217561800,53900,54000,54100,53800,3860
20250218,093900,9009205800,54000,54000,54200,54000,2253
20250218,093800,8887331500,54100,54200,54200,54000,5348
20250218,093700,8598291800,54200,54100,54200,54000,2336
20250218,093600,8471833000,54000,54100,54200,54000,1191
20250218,093500,8407386400,54200,54100,54200,54000,1987
20250218,093400,8299846300,54100,53800,54100,53800,2654
20250218,093300,8156754700,53900,53700,53900,53700,3799
20250218,093200,7952486400,53700,54000,54000,53700,3154
20250218,093100,7782640800,54000,54000,54100,53800,3841
20250218,093000,7575411700,54100,54400,54500,53600,24722
20250218,092900,6242851300,54400,54500,54500,54400,489
20250218,092800,6216240800,54400,54300,54600,54300,1024
20250218,092700,6160522100,54300,54200,54400,54100,2990
20250218,092600,5998466800,54200,54300,54500,54200,3457
20250218,092500,5810796300,54300,54600,54600,54300,1490
20250218,092400,5729682400,54600,54500,54600,54400,2192
20250218,092300,5610181600,54400,54300,54500,54300,1200
20250218,092200,5544919600,54300,54300,54400,54200,2422
20250218,092100,5413432700,54300,54600,54600,54300,1847
20250218,092000,5312969800,54600,54300,54600,54300,2711
20250218,091900,5165275900,54500,54200,54500,54200,2599
20250218,091800,5023997200,54200,54400,54400,54200,4099
20250218,091700,4801675000,54300,54400,54500,54300,1919
20250218,091600,4697398800,54300,54300,54500,54300,2851
20250218,091500,4542341800,54300,54400,54400,54200,1914
20250218,091400,4438410200,54400,54400,54500,54300,2150
20250218,091300,4321575500,54400,54800,54800,54400,3839
20250218,091200,4111788100,54800,54900,54900,54800,1035
20250218,091100,4055044300,54900,54900,55000,54800,3046
20250218,091000,3887867700,54900,55100,55100,54900,3919
20250218,090900,3672226400,55100,55000,55200,55000,3335
20250218,090800,3488550900,55000,54500,55300,54400,11144
20250218,090700,2876261500,54500,54400,54500,54300,2501
20250218,090600,2740151000,54400,53900,54400,53900,4639
20250218,090500,2489178400,53900,54000,54100,53800,11705
20250218,090400,1857644300,54000,54100,54200,54000,3340
20250218,090300,1676954500,54100,54100,54300,54000,6655
20250218,090200,1316836100,54100,54500,54500,54100,9625
20250218,090100,793735600,54500,54600,54600,54400,4609
20250218,090000,542592400,54700,55100,55300,54600,9872