KissMeData/316140/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,211700,20817882280,17240,17240,17240,17240,119973
20250218,211600,20817882280,17240,17240,17240,17240,0
20250218,211500,20817882280,17240,17240,17240,17240,0
20250218,211400,20817882280,17240,17240,17240,17240,0
20250218,211300,20817882280,17240,17240,17240,17240,0
20250218,211200,20817882280,17240,17240,17240,17240,0
20250218,211100,20817882280,17240,17240,17240,17240,0
20250218,211000,20817882280,17240,17240,17240,17240,0
20250218,210900,20817882280,17240,17240,17240,17240,0
20250218,210800,20817882280,17240,17240,17240,17240,0
20250218,210700,20817882280,17240,17240,17240,17240,0
20250218,210600,20817882280,17240,17240,17240,17240,0
20250218,210500,20817882280,17240,17240,17240,17240,0
20250218,210400,20817882280,17240,17240,17240,17240,0
20250218,210300,20817882280,17240,17240,17240,17240,0
20250218,210200,20817882280,17240,17240,17240,17240,0
20250218,210100,20817882280,17240,17240,17240,17240,0
20250218,210000,20817882280,17240,17240,17240,17240,0
20250218,205900,20817882280,17240,17240,17240,17240,0
20250218,205800,20817882280,17240,17240,17240,17240,0
20250218,205700,20817882280,17240,17240,17240,17240,0
20250218,205600,20817882280,17240,17240,17240,17240,0
20250218,205500,20817882280,17240,17240,17240,17240,0
20250218,205400,20817882280,17240,17240,17240,17240,0
20250218,205300,20817882280,17240,17240,17240,17240,0
20250218,205200,20817882280,17240,17240,17240,17240,0
20250218,205100,20817882280,17240,17240,17240,17240,0
20250218,205000,20817882280,17240,17240,17240,17240,0
20250218,204900,20817882280,17240,17240,17240,17240,0
20250218,204800,20817882280,17240,17240,17240,17240,0
20250218,204700,20817882280,17240,17240,17240,17240,119973
20250218,204600,20817882280,17240,17240,17240,17240,0
20250218,204500,20817882280,17240,17240,17240,17240,0
20250218,204400,20817882280,17240,17240,17240,17240,0
20250218,204300,20817882280,17240,17240,17240,17240,0
20250218,204200,20817882280,17240,17240,17240,17240,0
20250218,204100,20817882280,17240,17240,17240,17240,0
20250218,204000,20817882280,17240,17240,17240,17240,0
20250218,203900,20817882280,17240,17240,17240,17240,0
20250218,203800,20817882280,17240,17240,17240,17240,0
20250218,203700,20817882280,17240,17240,17240,17240,0
20250218,203600,20817882280,17240,17240,17240,17240,0
20250218,203500,20817882280,17240,17240,17240,17240,0
20250218,203400,20817882280,17240,17240,17240,17240,0
20250218,203300,20817882280,17240,17240,17240,17240,0
20250218,203200,20817882280,17240,17240,17240,17240,0
20250218,203100,20817882280,17240,17240,17240,17240,0
20250218,203000,20817882280,17240,17240,17240,17240,0
20250218,202900,20817882280,17240,17240,17240,17240,0
20250218,202800,20817882280,17240,17240,17240,17240,0
20250218,202700,20817882280,17240,17240,17240,17240,0
20250218,202600,20817882280,17240,17240,17240,17240,0
20250218,202500,20817882280,17240,17240,17240,17240,0
20250218,202400,20817882280,17240,17240,17240,17240,0
20250218,202300,20817882280,17240,17240,17240,17240,0
20250218,202200,20817882280,17240,17240,17240,17240,0
20250218,202100,20817882280,17240,17240,17240,17240,0
20250218,202000,20817882280,17240,17240,17240,17240,0
20250218,201900,20817882280,17240,17240,17240,17240,0
20250218,201800,20817882280,17240,17240,17240,17240,0
20250218,201700,20817882280,17240,17240,17240,17240,119973
20250218,201600,20817882280,17240,17240,17240,17240,0
20250218,201500,20817882280,17240,17240,17240,17240,0
20250218,201400,20817882280,17240,17240,17240,17240,0
20250218,201300,20817882280,17240,17240,17240,17240,0
20250218,201200,20817882280,17240,17240,17240,17240,0
20250218,201100,20817882280,17240,17240,17240,17240,0
20250218,201000,20817882280,17240,17240,17240,17240,0
20250218,200900,20817882280,17240,17240,17240,17240,0
20250218,200800,20817882280,17240,17240,17240,17240,0
20250218,200700,20817882280,17240,17240,17240,17240,0
20250218,200600,20817882280,17240,17240,17240,17240,0
20250218,200500,20817882280,17240,17240,17240,17240,0
20250218,200400,20817882280,17240,17240,17240,17240,0
20250218,200300,20817882280,17240,17240,17240,17240,0
20250218,200200,20817882280,17240,17240,17240,17240,0
20250218,200100,20817882280,17240,17240,17240,17240,0
20250218,200000,20817882280,17240,17240,17240,17240,0
20250218,195900,20817882280,17240,17240,17240,17240,0
20250218,195800,20817882280,17240,17240,17240,17240,0
20250218,195700,20817882280,17240,17240,17240,17240,0
20250218,195600,20817882280,17240,17240,17240,17240,0
20250218,195500,20817882280,17240,17240,17240,17240,0
20250218,195400,20817882280,17240,17240,17240,17240,0
20250218,195300,20817882280,17240,17240,17240,17240,0
20250218,195200,20817882280,17240,17240,17240,17240,0
20250218,195100,20817882280,17240,17240,17240,17240,0
20250218,195000,20817882280,17240,17240,17240,17240,0
20250218,194900,20817882280,17240,17240,17240,17240,0
20250218,194800,20817882280,17240,17240,17240,17240,0
20250218,194700,20817882280,17240,17240,17240,17240,119973
20250218,194600,20817882280,17240,17240,17240,17240,0
20250218,194500,20817882280,17240,17240,17240,17240,0
20250218,194400,20817882280,17240,17240,17240,17240,0
20250218,194300,20817882280,17240,17240,17240,17240,0
20250218,194200,20817882280,17240,17240,17240,17240,0
20250218,194100,20817882280,17240,17240,17240,17240,0
20250218,194000,20817882280,17240,17240,17240,17240,0
20250218,193900,20817882280,17240,17240,17240,17240,0
20250218,193800,20817882280,17240,17240,17240,17240,0
20250218,193700,20817882280,17240,17240,17240,17240,0
20250218,193600,20817882280,17240,17240,17240,17240,0
20250218,193500,20817882280,17240,17240,17240,17240,0
20250218,193400,20817882280,17240,17240,17240,17240,0
20250218,193300,20817882280,17240,17240,17240,17240,0
20250218,193200,20817882280,17240,17240,17240,17240,0
20250218,193100,20817882280,17240,17240,17240,17240,0
20250218,193000,20817882280,17240,17240,17240,17240,0
20250218,192900,20817882280,17240,17240,17240,17240,0
20250218,192800,20817882280,17240,17240,17240,17240,0
20250218,192700,20817882280,17240,17240,17240,17240,0
20250218,192600,20817882280,17240,17240,17240,17240,0
20250218,192500,20817882280,17240,17240,17240,17240,0
20250218,192400,20817882280,17240,17240,17240,17240,0
20250218,192300,20817882280,17240,17240,17240,17240,0
20250218,192200,20817882280,17240,17240,17240,17240,0
20250218,192100,20817882280,17240,17240,17240,17240,0
20250218,192000,20817882280,17240,17240,17240,17240,0
20250218,191900,20817882280,17240,17240,17240,17240,0
20250218,191800,20817882280,17240,17240,17240,17240,0
20250218,191700,20817882280,17240,17240,17240,17240,119973
20250218,191600,20817882280,17240,17240,17240,17240,0
20250218,191500,20817882280,17240,17240,17240,17240,0
20250218,191400,20817882280,17240,17240,17240,17240,0
20250218,191300,20817882280,17240,17240,17240,17240,0
20250218,191200,20817882280,17240,17240,17240,17240,0
20250218,191100,20817882280,17240,17240,17240,17240,0
20250218,191000,20817882280,17240,17240,17240,17240,0
20250218,190900,20817882280,17240,17240,17240,17240,0
20250218,190800,20817882280,17240,17240,17240,17240,0
20250218,190700,20817882280,17240,17240,17240,17240,0
20250218,190600,20817882280,17240,17240,17240,17240,0
20250218,190500,20817882280,17240,17240,17240,17240,0
20250218,190400,20817882280,17240,17240,17240,17240,0
20250218,190300,20817882280,17240,17240,17240,17240,0
20250218,190200,20817882280,17240,17240,17240,17240,0
20250218,190100,20817882280,17240,17240,17240,17240,0
20250218,190000,20817882280,17240,17240,17240,17240,0
20250218,185900,20817882280,17240,17240,17240,17240,0
20250218,185800,20817882280,17240,17240,17240,17240,0
20250218,185700,20817882280,17240,17240,17240,17240,0
20250218,185600,20817882280,17240,17240,17240,17240,0
20250218,185500,20817882280,17240,17240,17240,17240,0
20250218,185400,20817882280,17240,17240,17240,17240,0
20250218,185300,20817882280,17240,17240,17240,17240,0
20250218,185200,20817882280,17240,17240,17240,17240,0
20250218,185100,20817882280,17240,17240,17240,17240,0
20250218,185000,20817882280,17240,17240,17240,17240,0
20250218,184900,20817882280,17240,17240,17240,17240,0
20250218,184800,20817882280,17240,17240,17240,17240,0
20250218,184700,20817882280,17240,17240,17240,17240,119973
20250218,184600,20817882280,17240,17240,17240,17240,0
20250218,184500,20817882280,17240,17240,17240,17240,0
20250218,184400,20817882280,17240,17240,17240,17240,0
20250218,184300,20817882280,17240,17240,17240,17240,0
20250218,184200,20817882280,17240,17240,17240,17240,0
20250218,184100,20817882280,17240,17240,17240,17240,0
20250218,184000,20817882280,17240,17240,17240,17240,0
20250218,183900,20817882280,17240,17240,17240,17240,0
20250218,183800,20817882280,17240,17240,17240,17240,0
20250218,183700,20817882280,17240,17240,17240,17240,0
20250218,183600,20817882280,17240,17240,17240,17240,0
20250218,183500,20817882280,17240,17240,17240,17240,0
20250218,183400,20817882280,17240,17240,17240,17240,0
20250218,183300,20817882280,17240,17240,17240,17240,0
20250218,183200,20817882280,17240,17240,17240,17240,0
20250218,183100,20817882280,17240,17240,17240,17240,0
20250218,183000,20817882280,17240,17240,17240,17240,0
20250218,182900,20817882280,17240,17240,17240,17240,0
20250218,182800,20817882280,17240,17240,17240,17240,0
20250218,182700,20817882280,17240,17240,17240,17240,0
20250218,182600,20817882280,17240,17240,17240,17240,0
20250218,182500,20817882280,17240,17240,17240,17240,0
20250218,182400,20817882280,17240,17240,17240,17240,0
20250218,182300,20817882280,17240,17240,17240,17240,0
20250218,182200,20817882280,17240,17240,17240,17240,0
20250218,182100,20817882280,17240,17240,17240,17240,0
20250218,182000,20817882280,17240,17240,17240,17240,0
20250218,181900,20817882280,17240,17240,17240,17240,0
20250218,181800,20817882280,17240,17240,17240,17240,0
20250218,181700,20817882280,17240,17240,17240,17240,119973
20250218,181600,20817882280,17240,17240,17240,17240,0
20250218,181500,20817882280,17240,17240,17240,17240,0
20250218,181400,20817882280,17240,17240,17240,17240,0
20250218,181300,20817882280,17240,17240,17240,17240,0
20250218,181200,20817882280,17240,17240,17240,17240,0
20250218,181100,20817882280,17240,17240,17240,17240,0
20250218,181000,20817882280,17240,17240,17240,17240,0
20250218,180900,20817882280,17240,17240,17240,17240,0
20250218,180800,20817882280,17240,17240,17240,17240,0
20250218,180700,20817882280,17240,17240,17240,17240,0
20250218,180600,20817882280,17240,17240,17240,17240,0
20250218,180500,20817882280,17240,17240,17240,17240,0
20250218,180400,20817882280,17240,17240,17240,17240,0
20250218,180300,20817882280,17240,17240,17240,17240,0
20250218,180200,20817882280,17240,17240,17240,17240,0
20250218,180100,20817882280,17240,17240,17240,17240,0
20250218,180000,20817882280,17240,17240,17240,17240,0
20250218,175900,20817882280,17240,17240,17240,17240,0
20250218,175800,20817882280,17240,17240,17240,17240,0
20250218,175700,20817882280,17240,17240,17240,17240,0
20250218,175600,20817882280,17240,17240,17240,17240,0
20250218,175500,20817882280,17240,17240,17240,17240,0
20250218,175400,20817882280,17240,17240,17240,17240,0
20250218,175300,20817882280,17240,17240,17240,17240,0
20250218,175200,20817882280,17240,17240,17240,17240,0
20250218,175100,20817882280,17240,17240,17240,17240,0
20250218,175000,20817882280,17240,17240,17240,17240,0
20250218,174900,20817882280,17240,17240,17240,17240,0
20250218,174800,20817882280,17240,17240,17240,17240,0
20250218,174700,20817882280,17240,17240,17240,17240,119973
20250218,174600,20817882280,17240,17240,17240,17240,0
20250218,174500,20817882280,17240,17240,17240,17240,0
20250218,174400,20817882280,17240,17240,17240,17240,0
20250218,174300,20817882280,17240,17240,17240,17240,0
20250218,174200,20817882280,17240,17240,17240,17240,0
20250218,174100,20817882280,17240,17240,17240,17240,0
20250218,174000,20817882280,17240,17240,17240,17240,0
20250218,173900,20817882280,17240,17240,17240,17240,0
20250218,173800,20817882280,17240,17240,17240,17240,0
20250218,173700,20817882280,17240,17240,17240,17240,0
20250218,173600,20817882280,17240,17240,17240,17240,0
20250218,173500,20817882280,17240,17240,17240,17240,0
20250218,173400,20817882280,17240,17240,17240,17240,0
20250218,173300,20817882280,17240,17240,17240,17240,0
20250218,173200,20817882280,17240,17240,17240,17240,0
20250218,173100,20817882280,17240,17240,17240,17240,0
20250218,173000,20817882280,17240,17240,17240,17240,0
20250218,172900,20817882280,17240,17240,17240,17240,0
20250218,172800,20817882280,17240,17240,17240,17240,0
20250218,172700,20817882280,17240,17240,17240,17240,0
20250218,172600,20817882280,17240,17240,17240,17240,0
20250218,172500,20817882280,17240,17240,17240,17240,0
20250218,172400,20817882280,17240,17240,17240,17240,0
20250218,172300,20817882280,17240,17240,17240,17240,0
20250218,172200,20817882280,17240,17240,17240,17240,0
20250218,172100,20817882280,17240,17240,17240,17240,0
20250218,172000,20817882280,17240,17240,17240,17240,0
20250218,171900,20817882280,17240,17240,17240,17240,0
20250218,171800,20817882280,17240,17240,17240,17240,0
20250218,171700,20817882280,17240,17240,17240,17240,119973
20250218,171600,20817882280,17240,17240,17240,17240,0
20250218,171500,20817882280,17240,17240,17240,17240,0
20250218,171400,20817882280,17240,17240,17240,17240,0
20250218,171300,20817882280,17240,17240,17240,17240,0
20250218,171200,20817882280,17240,17240,17240,17240,0
20250218,171100,20817882280,17240,17240,17240,17240,0
20250218,171000,20817882280,17240,17240,17240,17240,0
20250218,170900,20817882280,17240,17240,17240,17240,0
20250218,170800,20817882280,17240,17240,17240,17240,0
20250218,170700,20817882280,17240,17240,17240,17240,0
20250218,170600,20817882280,17240,17240,17240,17240,0
20250218,170500,20817882280,17240,17240,17240,17240,0
20250218,170400,20817882280,17240,17240,17240,17240,0
20250218,170300,20817882280,17240,17240,17240,17240,0
20250218,170200,20817882280,17240,17240,17240,17240,0
20250218,170100,20817882280,17240,17240,17240,17240,0
20250218,170000,20817882280,17240,17240,17240,17240,0
20250218,165900,20817882280,17240,17240,17240,17240,0
20250218,165800,20817882280,17240,17240,17240,17240,0
20250218,165700,20817882280,17240,17240,17240,17240,0
20250218,165600,20817882280,17240,17240,17240,17240,0
20250218,165500,20817882280,17240,17240,17240,17240,0
20250218,165400,20817882280,17240,17240,17240,17240,0
20250218,165300,20817882280,17240,17240,17240,17240,0
20250218,165200,20817882280,17240,17240,17240,17240,0
20250218,165100,20817882280,17240,17240,17240,17240,0
20250218,165000,20817882280,17240,17240,17240,17240,0
20250218,164900,20817882280,17240,17240,17240,17240,0
20250218,164800,20817882280,17240,17240,17240,17240,0
20250218,164700,20817882280,17240,17240,17240,17240,119973
20250218,164600,20817882280,17240,17240,17240,17240,0
20250218,164500,20817882280,17240,17240,17240,17240,0
20250218,164400,20817882280,17240,17240,17240,17240,0
20250218,164300,20817882280,17240,17240,17240,17240,0
20250218,164200,20817882280,17240,17240,17240,17240,0
20250218,164100,20817882280,17240,17240,17240,17240,0
20250218,164000,20817882280,17240,17240,17240,17240,0
20250218,163900,20817882280,17240,17240,17240,17240,0
20250218,163800,20817882280,17240,17240,17240,17240,0
20250218,163700,20817882280,17240,17240,17240,17240,0
20250218,163600,20817882280,17240,17240,17240,17240,0
20250218,163500,20817882280,17240,17240,17240,17240,0
20250218,163400,20817882280,17240,17240,17240,17240,0
20250218,163300,20817882280,17240,17240,17240,17240,0
20250218,163200,20817882280,17240,17240,17240,17240,0
20250218,163100,20817882280,17240,17240,17240,17240,0
20250218,163000,20817882280,17240,17240,17240,17240,0
20250218,162900,20817882280,17240,17240,17240,17240,0
20250218,162800,20817882280,17240,17240,17240,17240,0
20250218,162700,20817882280,17240,17240,17240,17240,0
20250218,162600,20817882280,17240,17240,17240,17240,0
20250218,162500,20817882280,17240,17240,17240,17240,0
20250218,162400,20817882280,17240,17240,17240,17240,0
20250218,162300,20817882280,17240,17240,17240,17240,0
20250218,162200,20817882280,17240,17240,17240,17240,0
20250218,162100,20817882280,17240,17240,17240,17240,0
20250218,162000,20817882280,17240,17240,17240,17240,0
20250218,161900,20817882280,17240,17240,17240,17240,0
20250218,161800,20817882280,17240,17240,17240,17240,0
20250218,161700,20817882280,17240,17240,17240,17240,119973
20250218,161600,20817882280,17240,17240,17240,17240,0
20250218,161500,20817882280,17240,17240,17240,17240,0
20250218,161400,20817882280,17240,17240,17240,17240,0
20250218,161300,20817882280,17240,17240,17240,17240,0
20250218,161200,20817882280,17240,17240,17240,17240,0
20250218,161100,20817882280,17240,17240,17240,17240,0
20250218,161000,20817882280,17240,17240,17240,17240,0
20250218,160900,20817882280,17240,17240,17240,17240,0
20250218,160800,20817882280,17240,17240,17240,17240,0
20250218,160700,20817882280,17240,17240,17240,17240,0
20250218,160600,20817882280,17240,17240,17240,17240,0
20250218,160500,20817882280,17240,17240,17240,17240,0
20250218,160400,20817882280,17240,17240,17240,17240,0
20250218,160300,20817882280,17240,17240,17240,17240,0
20250218,160200,20817882280,17240,17240,17240,17240,0
20250218,160100,20817882280,17240,17240,17240,17240,0
20250218,160000,20817882280,17240,17240,17240,17240,0
20250218,155900,20817882280,17240,17240,17240,17240,0
20250218,155800,20817882280,17240,17240,17240,17240,0
20250218,155700,20817882280,17240,17240,17240,17240,0
20250218,155600,20817882280,17240,17240,17240,17240,0
20250218,155500,20817882280,17240,17240,17240,17240,0
20250218,155400,20817882280,17240,17240,17240,17240,0
20250218,155300,20817882280,17240,17240,17240,17240,0
20250218,155200,20817882280,17240,17240,17240,17240,0
20250218,155100,20817882280,17240,17240,17240,17240,0
20250218,155000,20817882280,17240,17240,17240,17240,0
20250218,154900,20817882280,17240,17240,17240,17240,0
20250218,154800,20817882280,17240,17240,17240,17240,0
20250218,154700,20817882280,17240,17240,17240,17240,119973
20250218,154600,20817882280,17240,17240,17240,17240,0
20250218,154500,20817882280,17240,17240,17240,17240,0
20250218,154400,20817882280,17240,17240,17240,17240,0
20250218,154300,20817882280,17240,17240,17240,17240,0
20250218,154200,20817882280,17240,17240,17240,17240,0
20250218,154100,20817882280,17240,17240,17240,17240,0
20250218,154000,20817882280,17240,17240,17240,17240,0
20250218,153900,20817882280,17240,17240,17240,17240,0
20250218,153800,20817882280,17240,17240,17240,17240,0
20250218,153700,20817882280,17240,17240,17240,17240,0
20250218,153600,20817882280,17240,17240,17240,17240,0
20250218,153500,20817882280,17240,17240,17240,17240,0
20250218,153400,20817882280,17240,17240,17240,17240,0
20250218,153300,20817882280,17240,17240,17240,17240,0
20250218,153200,20817882280,17240,17240,17240,17240,0
20250218,153100,20817882280,17240,17240,17240,17240,0
20250218,153000,20817882280,17240,17240,17240,17240,119973
20250218,152900,18749547760,17250,17250,17250,17250,0
20250218,152800,18749547760,17250,17250,17250,17250,0
20250218,152700,18749547760,17250,17250,17250,17250,0
20250218,152600,18749547760,17250,17250,17250,17250,0
20250218,152500,18749547760,17250,17250,17250,17250,0
20250218,152400,18749547760,17250,17250,17250,17250,0
20250218,152300,18749547760,17250,17250,17250,17250,0
20250218,152200,18749547760,17250,17250,17250,17250,0
20250218,152100,18749547760,17250,17250,17250,17250,0
20250218,152000,18749547760,17250,17250,17250,17250,0
20250218,151900,18749547760,17250,17250,17250,17240,20888
20250218,151800,18389283350,17240,17250,17250,17240,2881
20250218,151700,18339607200,17250,17240,17250,17230,4301
20250218,151600,18265453290,17240,17240,17240,17230,1350
20250218,151500,18242185980,17240,17230,17250,17230,8802
20250218,151400,18090441900,17240,17240,17240,17230,3923
20250218,151300,18022825900,17230,17240,17240,17230,1388
20250218,151200,17998904580,17230,17240,17240,17230,4101
20250218,151100,17928209620,17230,17230,17240,17220,1864
20250218,151000,17896093320,17230,17220,17230,17220,4052
20250218,150900,17826284500,17230,17220,17230,17220,1211
20250218,150800,17805426440,17230,17220,17230,17220,984
20250218,150700,17788477060,17230,17240,17240,17220,2148
20250218,150600,17751463900,17240,17230,17240,17220,1249
20250218,150500,17729946140,17220,17240,17240,17220,979
20250218,150400,17713078680,17240,17230,17240,17220,2337
20250218,150300,17672813750,17220,17230,17240,17220,4188
20250218,150200,17600649560,17240,17240,17240,17230,1082
20250218,150100,17582001370,17240,17240,17240,17230,690
20250218,150000,17570110270,17240,17230,17240,17220,2882
20250218,145900,17520460300,17220,17230,17230,17220,4998
20250218,145800,17434383050,17230,17220,17230,17220,959
20250218,145700,17417866840,17220,17220,17230,17220,2572
20250218,145600,17373562620,17220,17220,17230,17220,1455
20250218,145500,17348503900,17220,17230,17230,17220,766
20250218,145400,17335312750,17230,17220,17230,17210,1531
20250218,145300,17308952290,17210,17210,17230,17210,1462
20250218,145200,17283775750,17210,17210,17220,17210,628
20250218,145100,17272965430,17210,17220,17230,17210,979
20250218,145000,17256110600,17230,17210,17230,17210,525
20250218,144900,17247069930,17210,17210,17220,17210,1432
20250218,144800,17222417280,17220,17220,17230,17210,9272
20250218,144700,17062769450,17230,17240,17240,17220,2200
20250218,144600,17024879550,17240,17230,17240,17220,780
20250218,144500,17011442090,17220,17230,17240,17220,5331
20250218,144400,16919591980,17230,17240,17250,17230,2240
20250218,144300,16880983070,17240,17250,17250,17240,1365
20250218,144200,16857446200,17240,17240,17250,17230,1679
20250218,144100,16828498450,17240,17240,17250,17240,957
20250218,144000,16811999190,17240,17240,17250,17230,2795
20250218,143900,16763818140,17230,17240,17250,17230,2958
20250218,143800,16712818110,17240,17250,17250,17240,1167
20250218,143700,16692696290,17250,17230,17250,17230,2089
20250218,143600,16656681090,17230,17230,17240,17230,945
20250218,143500,16640397590,17230,17230,17240,17220,4734
20250218,143400,16558830550,17230,17230,17240,17230,842
20250218,143300,16544320180,17230,17240,17240,17230,1635
20250218,143200,16516141560,17240,17220,17240,17220,657
20250218,143100,16504821230,17230,17220,17230,17220,1244
20250218,143000,16483396270,17230,17240,17240,17220,944
20250218,142900,16467131610,17240,17230,17240,17230,2110
20250218,142800,16430773870,17230,17230,17240,17230,1159
20250218,142700,16410800950,17240,17230,17240,17220,4075
20250218,142600,16340588270,17230,17230,17240,17220,986
20250218,142500,16323605110,17230,17230,17240,17220,2368
20250218,142400,16282813550,17220,17230,17240,17220,830
20250218,142300,16268510530,17230,17230,17240,17230,1996
20250218,142200,16234117520,17230,17230,17250,17220,1177
20250218,142100,16213838350,17230,17230,17240,17220,1421
20250218,142000,16189351200,17240,17230,17240,17220,521
20250218,141900,16180374210,17230,17230,17240,17220,4236
20250218,141800,16107395860,17230,17230,17240,17220,2083
20250218,141700,16071505440,17240,17240,17250,17230,1631
20250218,141600,16043391710,17240,17240,17250,17230,2429
20250218,141500,16001521310,17240,17230,17250,17230,1593
20250218,141400,15974058170,17240,17230,17250,17230,7485
20250218,141300,15845025550,17230,17230,17240,17230,2352
20250218,141200,15804499520,17230,17230,17240,17230,555
20250218,141100,15794936260,17240,17230,17240,17230,1483
20250218,141000,15769379950,17230,17230,17240,17230,1416
20250218,140900,15744977780,17230,17230,17240,17230,1776
20250218,140800,15714375700,17230,17230,17240,17230,656
20250218,140700,15703072060,17230,17230,17240,17230,1453
20250218,140600,15678033570,17230,17230,17240,17230,579
20250218,140500,15668055930,17230,17240,17240,17220,1179
20250218,140400,15647742380,17230,17220,17240,17220,1042
20250218,140300,15629791960,17230,17220,17230,17220,1873
20250218,140200,15597523300,17220,17220,17230,17220,288
20250218,140100,15592563430,17230,17220,17230,17220,901
20250218,140000,15577046200,17220,17230,17230,17210,2018
20250218,135900,15542298820,17230,17220,17230,17220,1412
20250218,135800,15517983710,17220,17220,17230,17220,1375
20250218,135700,15494301080,17220,17220,17230,17220,1107
20250218,135600,15475233550,17230,17240,17240,17220,624
20250218,135500,15464484200,17230,17220,17240,17220,2727
20250218,135400,15417497850,17220,17230,17230,17220,3851
20250218,135300,15351157090,17230,17240,17240,17230,2666
20250218,135200,15305209910,17230,17230,17240,17230,1273
20250218,135100,15283269080,17240,17240,17240,17230,853
20250218,135000,15268568110,17230,17240,17240,17230,9752
20250218,134900,15100454720,17240,17230,17240,17230,709
20250218,134800,15088238230,17240,17220,17240,17220,6411
20250218,134700,14977778690,17230,17220,17240,17220,2095
20250218,134600,14941684050,17220,17230,17230,17220,2949
20250218,134500,14890886490,17230,17220,17240,17220,4307
20250218,134400,14816681910,17230,17220,17230,17220,1180
20250218,134300,14796361480,17220,17220,17240,17210,20997
20250218,134200,14434622400,17220,17220,17230,17210,1245
20250218,134100,14413186660,17210,17210,17220,17210,1412
20250218,134000,14388884870,17210,17220,17220,17210,1079
20250218,133900,14370307970,17220,17210,17220,17210,1864
20250218,133800,14338213690,17210,17220,17230,17210,686
20250218,133700,14326399670,17220,17230,17230,17220,725
20250218,133600,14313912470,17230,17220,17240,17220,658
20250218,133500,14302575070,17230,17230,17240,17220,450
20250218,133400,14294821320,17230,17240,17240,17230,482
20250218,133300,14286515170,17230,17240,17240,17230,428
20250218,133200,14279140340,17230,17230,17240,17230,1190
20250218,133100,14258631870,17240,17250,17250,17230,2270
20250218,133000,14219502660,17240,17220,17250,17220,22327
20250218,132900,13834677200,17220,17230,17230,17220,3484
20250218,132800,13774679890,17230,17220,17230,17220,451
20250218,132700,13766913220,17220,17220,17230,17220,609
20250218,132600,13756424640,17220,17220,17230,17210,5033
20250218,132500,13669755470,17210,17210,17220,17210,1981
20250218,132400,13635653310,17210,17220,17220,17210,405
20250218,132300,13628682550,17220,17210,17220,17210,2040
20250218,132200,13593562160,17210,17210,17220,17210,3201
20250218,132100,13538456680,17210,17220,17220,17210,239
20250218,132000,13534343230,17210,17220,17220,17210,496
20250218,131900,13525806900,17220,17200,17220,17200,1070
20250218,131800,13507391800,17200,17210,17220,17200,2088
20250218,131700,13471458820,17210,17210,17210,17200,906
20250218,131600,13455871770,17200,17200,17220,17200,666
20250218,131500,13444413790,17210,17210,17220,17200,1683
20250218,131400,13415448950,17210,17210,17220,17210,531
20250218,131300,13406309550,17210,17220,17220,17210,721
20250218,131200,13393899210,17220,17230,17230,17200,6090
20250218,131100,13289051000,17220,17230,17230,17220,2680
20250218,131000,13242884680,17230,17240,17240,17230,903
20250218,130900,13227324950,17240,17220,17240,17220,616
20250218,130800,13216715050,17230,17240,17240,17220,989
20250218,130700,13199672040,17240,17230,17240,17230,516
20250218,130600,13190780760,17230,17230,17240,17230,1002
20250218,130500,13173515730,17240,17230,17240,17220,854
20250218,130400,13158803350,17230,17220,17230,17220,2380
20250218,130300,13117811080,17230,17230,17230,17220,1501
20250218,130200,13091951490,17230,17230,17240,17230,523
20250218,130100,13082939890,17230,17230,17240,17220,407
20250218,130000,13075928960,17230,17220,17230,17210,3444
20250218,125900,13016623650,17220,17210,17220,17210,1904
20250218,125800,12983853910,17210,17230,17230,17210,2666
20250218,125700,12937942700,17230,17230,17240,17220,3664
20250218,125600,12874820060,17230,17220,17230,17220,438
20250218,125500,12867276920,17220,17220,17230,17220,440
20250218,125400,12859700100,17220,17230,17230,17220,451
20250218,125300,12851932120,17230,17220,17230,17210,3046
20250218,125200,12799458210,17210,17220,17220,17210,636
20250218,125100,12788508180,17230,17230,17230,17220,1435
20250218,125000,12763793720,17220,17220,17230,17220,1113
20250218,124900,12744624640,17230,17220,17230,17220,5910
20250218,124800,12642851300,17220,17220,17230,17220,928
20250218,124700,12626869230,17220,17220,17230,17220,729
20250218,124600,12614313190,17220,17220,17230,17220,1111
20250218,124500,12595179330,17220,17230,17230,17220,922
20250218,124400,12579301150,17220,17230,17240,17220,2401
20250218,124300,12537931240,17230,17240,17240,17230,979
20250218,124200,12521059420,17240,17230,17240,17230,453
20250218,124100,12513253750,17230,17230,17240,17230,1712
20250218,124000,12483755270,17230,17230,17240,17230,1013
20250218,123900,12466297310,17240,17240,17240,17230,2211
20250218,123800,12428188990,17230,17240,17240,17230,209
20250218,123700,12424587840,17240,17230,17240,17230,2605
20250218,123600,12379696940,17230,17230,17240,17230,1300
20250218,123500,12357294040,17230,17230,17240,17230,1164
20250218,123400,12337236310,17230,17240,17240,17230,5442
20250218,123300,12243420060,17230,17230,17240,17230,2774
20250218,123200,12195617850,17230,17230,17240,17220,1974
20250218,123100,12161597870,17230,17230,17240,17220,2486
20250218,123000,12118764250,17230,17230,17240,17230,2110
20250218,122900,12082408570,17240,17230,17240,17230,3875
20250218,122800,12015629990,17240,17230,17240,17230,4045
20250218,122700,11945934390,17230,17230,17240,17230,3116
20250218,122600,11892222970,17240,17230,17240,17220,1671
20250218,122500,11863429260,17220,17220,17230,17210,5051
20250218,122400,11776414100,17230,17220,17230,17220,1107
20250218,122300,11757342530,17220,17220,17220,17210,1853
20250218,122200,11725435590,17220,17220,17230,17220,1669
20250218,122100,11696689170,17220,17220,17230,17220,2291
20250218,122000,11657235410,17220,17220,17230,17220,692
20250218,121900,11645318850,17230,17210,17230,17210,3586
20250218,121800,11583566550,17220,17220,17220,17210,674
20250218,121700,11571960550,17220,17220,17230,17210,2055
20250218,121600,11536562800,17220,17230,17230,17220,2197
20250218,121500,11498728980,17230,17220,17230,17220,1388
20250218,121400,11474820510,17220,17220,17230,17220,519
20250218,121300,11465882120,17220,17220,17240,17220,1384
20250218,121200,11442038670,17230,17230,17230,17220,1963
20250218,121100,11408217180,17220,17220,17230,17220,1048
20250218,121000,11390163350,17230,17230,17240,17220,9677
20250218,120900,11223422680,17240,17220,17240,17220,3237
20250218,120800,11167640370,17210,17230,17230,17210,1498
20250218,120700,11141841280,17230,17220,17230,17220,803
20250218,120600,11128010020,17220,17220,17230,17220,1338
20250218,120500,11104969080,17230,17220,17230,17220,8762
20250218,120400,10954009740,17220,17210,17230,17210,3918
20250218,120300,10886534060,17210,17210,17220,17200,1546
20250218,120200,10859927450,17210,17190,17210,17180,3152
20250218,120100,10805740310,17190,17200,17200,17180,4190
20250218,120000,10733714520,17190,17170,17200,17170,2028
20250218,115900,10698838810,17180,17170,17190,17170,1935
20250218,115800,10665605480,17170,17190,17190,17170,1461
20250218,115700,10640502930,17190,17170,17200,17170,1254
20250218,115600,10618957620,17170,17180,17190,17170,4179
20250218,115500,10547166000,17200,17170,17210,17170,764
20250218,115400,10534040240,17210,17190,17210,17170,1972
20250218,115300,10500136620,17190,17200,17210,17190,1350
20250218,115200,10476922010,17200,17210,17220,17200,2145
20250218,115100,10440006960,17210,17220,17220,17210,1467
20250218,115000,10414759330,17210,17190,17220,17190,2832
20250218,114900,10366043570,17200,17200,17210,17190,954
20250218,114800,10349636040,17200,17200,17210,17190,1207
20250218,114700,10328874580,17200,17200,17210,17200,1274
20250218,114600,10306959260,17200,17220,17220,17200,1788
20250218,114500,10276194050,17210,17210,17220,17210,1037
20250218,114400,10258346270,17210,17210,17220,17200,4635
20250218,114300,10178580070,17210,17210,17220,17210,1484
20250218,114200,10153035500,17210,17200,17220,17200,2947
20250218,114100,10102311620,17200,17200,17210,17200,1071
20250218,114000,10083889620,17200,17210,17220,17200,1569
20250218,113900,10056887350,17220,17220,17220,17200,1884
20250218,113800,10024467130,17210,17230,17230,17200,6330
20250218,113700,9915469920,17230,17210,17230,17210,5068
20250218,113600,9828168930,17210,17220,17230,17210,1588
20250218,113500,9800821830,17230,17200,17230,17190,2303
20250218,113400,9761184460,17190,17210,17220,17190,1178
20250218,113300,9740919950,17210,17200,17220,17190,3295
20250218,113200,9684198790,17190,17200,17210,17190,1724
20250218,113100,9654538980,17210,17200,17210,17180,3325
20250218,113000,9597336840,17200,17200,17210,17200,2659
20250218,112900,9551600980,17200,17200,17210,17200,3372
20250218,112800,9493576610,17200,17200,17210,17190,12976
20250218,112700,9270396340,17190,17190,17200,17190,900
20250218,112600,9254925230,17190,17190,17200,17190,1120
20250218,112500,9235669250,17190,17180,17200,17160,4255
20250218,112400,9162578540,17170,17170,17190,17170,2081
20250218,112300,9126833650,17170,17160,17170,17160,601
20250218,112200,9116517190,17160,17150,17170,17150,1283
20250218,112100,9094502240,17150,17150,17160,17140,1287
20250218,112000,9072430800,17150,17150,17170,17150,1276
20250218,111900,9050539400,17150,17160,17170,17140,3816
20250218,111800,8985093850,17150,17170,17170,17140,4970
20250218,111700,8899851830,17160,17160,17170,17150,2005
20250218,111600,8865435840,17160,17160,17190,17150,5137
20250218,111500,8777254850,17170,17180,17190,17160,1409
20250218,111400,8753061400,17180,17170,17200,17160,2821
20250218,111300,8704613790,17170,17170,17190,17170,469
20250218,111200,8696560020,17190,17170,17200,17170,2655
20250218,111100,8650938340,17170,17180,17190,17170,997
20250218,111000,8633817800,17180,17170,17180,17170,553
20250218,110900,8624320990,17170,17180,17190,17170,1499
20250218,110800,8598574520,17180,17180,17190,17170,1435
20250218,110700,8573929080,17170,17190,17200,17170,1242
20250218,110600,8552586100,17190,17190,17200,17170,1576
20250218,110500,8525506170,17190,17170,17200,17160,2117
20250218,110400,8489117170,17180,17170,17190,17160,2421
20250218,110300,8447539240,17170,17180,17190,17170,1434
20250218,110200,8422908750,17180,17170,17190,17170,1939
20250218,110100,8389605840,17180,17180,17190,17170,1463
20250218,110000,8364475670,17170,17180,17190,17160,2229
20250218,105900,8326190910,17170,17180,17180,17170,1043
20250218,105800,8308281300,17170,17160,17190,17160,1033
20250218,105700,8290541320,17160,17160,17190,17160,1370
20250218,105600,8267024150,17160,17160,17180,17160,1374
20250218,105500,8243439290,17160,17170,17180,17160,1897
20250218,105400,8210876910,17170,17150,17180,17150,1744
20250218,105300,8180940840,17150,17170,17170,17150,1340
20250218,105200,8157943910,17160,17160,17170,17160,983
20250218,105100,8141074790,17170,17160,17170,17160,2033
20250218,105000,8106183840,17170,17160,17170,17160,985
20250218,104900,8089280810,17170,17160,17170,17160,1362
20250218,104800,8065903110,17160,17150,17170,17140,2675
20250218,104700,8019989940,17150,17140,17170,17140,3762
20250218,104600,7955459750,17140,17150,17160,17140,3838
20250218,104500,7889638190,17150,17140,17170,17140,5780
20250218,104400,7790514560,17140,17150,17160,17140,9992
20250218,104300,7619167770,17160,17160,17160,17150,1983
20250218,104200,7585150840,17160,17160,17170,17150,2375
20250218,104100,7544395770,17160,17170,17170,17160,4500
20250218,104000,7467159550,17170,17180,17180,17170,2953
20250218,103900,7416451930,17170,17200,17200,17170,4141
20250218,103800,7345304580,17180,17190,17200,17180,3908
20250218,103700,7278124950,17190,17200,17200,17190,2047
20250218,103600,7242925320,17200,17200,17210,17190,2510
20250218,103500,7199752030,17200,17200,17210,17190,2257
20250218,103400,7160933220,17190,17200,17210,17190,3655
20250218,103300,7098073970,17190,17190,17210,17190,1733
20250218,103200,7068277450,17210,17200,17220,17190,1954
20250218,103100,7034667990,17200,17200,17210,17190,1515
20250218,103000,7008613520,17200,17200,17220,17200,4037
20250218,102900,6939138090,17210,17200,17210,17200,618
20250218,102800,6928505330,17200,17200,17210,17200,581
20250218,102700,6918511740,17200,17200,17210,17190,713
20250218,102600,6906246910,17200,17190,17200,17180,1276
20250218,102500,6884304670,17190,17190,17210,17180,2656
20250218,102400,6838638940,17200,17200,17200,17190,1053
20250218,102300,6820529110,17190,17200,17200,17190,424
20250218,102200,6813236910,17200,17200,17200,17190,1204
20250218,102100,6792532180,17190,17190,17200,17190,547
20250218,102000,6783125540,17190,17190,17210,17190,3057
20250218,101900,6730572350,17190,17190,17210,17190,3685
20250218,101800,6667221650,17190,17200,17220,17190,3109
20250218,101700,6613730280,17200,17220,17230,17200,8268
20250218,101600,6471423610,17220,17210,17220,17200,4086
20250218,101500,6401077290,17220,17220,17220,17200,1231
20250218,101400,6379889640,17220,17220,17220,17210,228
20250218,101300,6375964370,17210,17210,17220,17210,1051
20250218,101200,6357870390,17220,17230,17230,17220,1049
20250218,101100,6339802020,17230,17220,17230,17220,357
20250218,101000,6333654300,17210,17220,17230,17210,1509
20250218,100900,6307671770,17210,17210,17210,17200,498
20250218,100800,6299101240,17200,17200,17210,17190,3983
20250218,100700,6230586630,17210,17210,17210,17190,6722
20250218,100600,6114960440,17210,17210,17220,17200,1594
20250218,100500,6087539410,17210,17230,17230,17200,1379
20250218,100400,6063799630,17230,17230,17230,17200,4012
20250218,100300,5994789580,17240,17240,17240,17200,3790
20250218,100200,5929529040,17240,17250,17250,17240,1713
20250218,100100,5899982190,17250,17250,17260,17250,3451
20250218,100000,5840424390,17250,17260,17260,17250,404
20250218,095900,5833452690,17250,17230,17260,17230,9280
20250218,095800,5673405920,17240,17230,17250,17230,558
20250218,095700,5663786260,17240,17230,17240,17230,1485
20250218,095600,5638196100,17220,17260,17270,17220,3008
20250218,095500,5586348350,17270,17260,17270,17200,12066
20250218,095400,5378364330,17260,17250,17260,17250,1390
20250218,095300,5354376860,17260,17250,17260,17240,3572
20250218,095200,5292763960,17250,17260,17270,17240,1403
20250218,095100,5268557390,17260,17250,17270,17240,3707
20250218,095000,5204597810,17250,17270,17280,17240,11438
20250218,094900,5007199680,17280,17280,17290,17280,2101
20250218,094800,4970892520,17280,17280,17290,17280,640
20250218,094700,4959832510,17290,17280,17290,17280,2406
20250218,094600,4918243840,17280,17300,17300,17280,886
20250218,094500,4902925410,17290,17300,17310,17290,1572
20250218,094400,4875730520,17300,17290,17310,17290,4817
20250218,094300,4792388240,17300,17300,17300,17280,2172
20250218,094200,4754836030,17280,17290,17300,17280,4398
20250218,094100,4678791090,17300,17310,17320,17290,8546
20250218,094000,4530805890,17310,17330,17330,17290,9626
20250218,093900,4364110200,17330,17340,17340,17330,7694
20250218,093800,4230719950,17340,17330,17340,17320,6083
20250218,093700,4125302200,17340,17330,17340,17320,3758
20250218,093600,4060178500,17330,17320,17330,17310,6279
20250218,093500,3951416880,17320,17270,17330,17260,56981
20250218,093400,2966017620,17270,17250,17270,17240,7292
20250218,093300,2840208950,17250,17230,17250,17220,11601
20250218,093200,2640223590,17230,17220,17230,17210,2085
20250218,093100,2604316290,17220,17210,17220,17190,2243
20250218,093000,2565714040,17210,17200,17210,17200,1103
20250218,092900,2546741810,17200,17190,17220,17190,3757
20250218,092800,2482129540,17200,17210,17220,17200,2491
20250218,092700,2439274740,17210,17220,17220,17200,2111
20250218,092600,2402940990,17220,17220,17230,17220,1730
20250218,092500,2373147800,17230,17220,17230,17220,4969
20250218,092400,2287575640,17220,17190,17220,17180,22960
20250218,092300,1892594640,17190,17180,17190,17170,2382
20250218,092200,1851662030,17180,17170,17180,17170,10573
20250218,092100,1670076620,17170,17180,17180,17170,2732
20250218,092000,1623142840,17170,17160,17180,17160,3771
20250218,091900,1558412910,17170,17170,17180,17160,2639
20250218,091800,1513102110,17170,17170,17180,17160,2215
20250218,091700,1475066330,17180,17170,17190,17170,9005
20250218,091600,1320338520,17180,17160,17180,17150,2478
20250218,091500,1277794890,17160,17150,17170,17150,3505
20250218,091400,1217649660,17150,17170,17170,17140,1612
20250218,091300,1189991340,17170,17170,17170,17150,692
20250218,091200,1178110450,17160,17140,17180,17140,9141
20250218,091100,1021228410,17140,17120,17140,17120,3346
20250218,091000,963908510,17110,17140,17150,17110,7989
20250218,090900,827060170,17140,17140,17170,17130,5181
20250218,090800,738237760,17130,17160,17160,17130,2178
20250218,090700,700885510,17160,17140,17170,17140,9738
20250218,090600,533800670,17140,17150,17150,17140,2069
20250218,090500,498337540,17150,17150,17150,17130,3147
20250218,090400,444379800,17150,17130,17150,17130,1432
20250218,090300,419848090,17130,17120,17160,17120,5791
20250218,090200,320599070,17120,17100,17130,17100,3319
20250218,090100,263786010,17130,17140,17140,17100,5149
20250218,090000,175665320,17130,17130,17140,17110,10095