KissMeData/319400/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,211800,4149161565,4220,4220,4220,4220,6603
20250218,211700,4149161565,4220,4220,4220,4220,0
20250218,211600,4149161565,4220,4220,4220,4220,0
20250218,211500,4149161565,4220,4220,4220,4220,0
20250218,211400,4149161565,4220,4220,4220,4220,0
20250218,211300,4149161565,4220,4220,4220,4220,0
20250218,211200,4149161565,4220,4220,4220,4220,0
20250218,211100,4149161565,4220,4220,4220,4220,0
20250218,211000,4149161565,4220,4220,4220,4220,0
20250218,210900,4149161565,4220,4220,4220,4220,0
20250218,210800,4149161565,4220,4220,4220,4220,0
20250218,210700,4149161565,4220,4220,4220,4220,0
20250218,210600,4149161565,4220,4220,4220,4220,0
20250218,210500,4149161565,4220,4220,4220,4220,0
20250218,210400,4149161565,4220,4220,4220,4220,0
20250218,210300,4149161565,4220,4220,4220,4220,0
20250218,210200,4149161565,4220,4220,4220,4220,0
20250218,210100,4149161565,4220,4220,4220,4220,0
20250218,210000,4149161565,4220,4220,4220,4220,0
20250218,205900,4149161565,4220,4220,4220,4220,0
20250218,205800,4149161565,4220,4220,4220,4220,0
20250218,205700,4149161565,4220,4220,4220,4220,0
20250218,205600,4149161565,4220,4220,4220,4220,0
20250218,205500,4149161565,4220,4220,4220,4220,0
20250218,205400,4149161565,4220,4220,4220,4220,0
20250218,205300,4149161565,4220,4220,4220,4220,0
20250218,205200,4149161565,4220,4220,4220,4220,0
20250218,205100,4149161565,4220,4220,4220,4220,0
20250218,205000,4149161565,4220,4220,4220,4220,0
20250218,204900,4149161565,4220,4220,4220,4220,0
20250218,204800,4149161565,4220,4220,4220,4220,6603
20250218,204700,4149161565,4220,4220,4220,4220,0
20250218,204600,4149161565,4220,4220,4220,4220,0
20250218,204500,4149161565,4220,4220,4220,4220,0
20250218,204400,4149161565,4220,4220,4220,4220,0
20250218,204300,4149161565,4220,4220,4220,4220,0
20250218,204200,4149161565,4220,4220,4220,4220,0
20250218,204100,4149161565,4220,4220,4220,4220,0
20250218,204000,4149161565,4220,4220,4220,4220,0
20250218,203900,4149161565,4220,4220,4220,4220,0
20250218,203800,4149161565,4220,4220,4220,4220,0
20250218,203700,4149161565,4220,4220,4220,4220,0
20250218,203600,4149161565,4220,4220,4220,4220,0
20250218,203500,4149161565,4220,4220,4220,4220,0
20250218,203400,4149161565,4220,4220,4220,4220,0
20250218,203300,4149161565,4220,4220,4220,4220,0
20250218,203200,4149161565,4220,4220,4220,4220,0
20250218,203100,4149161565,4220,4220,4220,4220,0
20250218,203000,4149161565,4220,4220,4220,4220,0
20250218,202900,4149161565,4220,4220,4220,4220,0
20250218,202800,4149161565,4220,4220,4220,4220,0
20250218,202700,4149161565,4220,4220,4220,4220,0
20250218,202600,4149161565,4220,4220,4220,4220,0
20250218,202500,4149161565,4220,4220,4220,4220,0
20250218,202400,4149161565,4220,4220,4220,4220,0
20250218,202300,4149161565,4220,4220,4220,4220,0
20250218,202200,4149161565,4220,4220,4220,4220,0
20250218,202100,4149161565,4220,4220,4220,4220,0
20250218,202000,4149161565,4220,4220,4220,4220,0
20250218,201900,4149161565,4220,4220,4220,4220,0
20250218,201800,4149161565,4220,4220,4220,4220,6603
20250218,201700,4149161565,4220,4220,4220,4220,0
20250218,201600,4149161565,4220,4220,4220,4220,0
20250218,201500,4149161565,4220,4220,4220,4220,0
20250218,201400,4149161565,4220,4220,4220,4220,0
20250218,201300,4149161565,4220,4220,4220,4220,0
20250218,201200,4149161565,4220,4220,4220,4220,0
20250218,201100,4149161565,4220,4220,4220,4220,0
20250218,201000,4149161565,4220,4220,4220,4220,0
20250218,200900,4149161565,4220,4220,4220,4220,0
20250218,200800,4149161565,4220,4220,4220,4220,0
20250218,200700,4149161565,4220,4220,4220,4220,0
20250218,200600,4149161565,4220,4220,4220,4220,0
20250218,200500,4149161565,4220,4220,4220,4220,0
20250218,200400,4149161565,4220,4220,4220,4220,0
20250218,200300,4149161565,4220,4220,4220,4220,0
20250218,200200,4149161565,4220,4220,4220,4220,0
20250218,200100,4149161565,4220,4220,4220,4220,0
20250218,200000,4149161565,4220,4220,4220,4220,0
20250218,195900,4149161565,4220,4220,4220,4220,0
20250218,195800,4149161565,4220,4220,4220,4220,0
20250218,195700,4149161565,4220,4220,4220,4220,0
20250218,195600,4149161565,4220,4220,4220,4220,0
20250218,195500,4149161565,4220,4220,4220,4220,0
20250218,195400,4149161565,4220,4220,4220,4220,0
20250218,195300,4149161565,4220,4220,4220,4220,0
20250218,195200,4149161565,4220,4220,4220,4220,0
20250218,195100,4149161565,4220,4220,4220,4220,0
20250218,195000,4149161565,4220,4220,4220,4220,0
20250218,194900,4149161565,4220,4220,4220,4220,0
20250218,194800,4149161565,4220,4220,4220,4220,6603
20250218,194700,4149161565,4220,4220,4220,4220,0
20250218,194600,4149161565,4220,4220,4220,4220,0
20250218,194500,4149161565,4220,4220,4220,4220,0
20250218,194400,4149161565,4220,4220,4220,4220,0
20250218,194300,4149161565,4220,4220,4220,4220,0
20250218,194200,4149161565,4220,4220,4220,4220,0
20250218,194100,4149161565,4220,4220,4220,4220,0
20250218,194000,4149161565,4220,4220,4220,4220,0
20250218,193900,4149161565,4220,4220,4220,4220,0
20250218,193800,4149161565,4220,4220,4220,4220,0
20250218,193700,4149161565,4220,4220,4220,4220,0
20250218,193600,4149161565,4220,4220,4220,4220,0
20250218,193500,4149161565,4220,4220,4220,4220,0
20250218,193400,4149161565,4220,4220,4220,4220,0
20250218,193300,4149161565,4220,4220,4220,4220,0
20250218,193200,4149161565,4220,4220,4220,4220,0
20250218,193100,4149161565,4220,4220,4220,4220,0
20250218,193000,4149161565,4220,4220,4220,4220,0
20250218,192900,4149161565,4220,4220,4220,4220,0
20250218,192800,4149161565,4220,4220,4220,4220,0
20250218,192700,4149161565,4220,4220,4220,4220,0
20250218,192600,4149161565,4220,4220,4220,4220,0
20250218,192500,4149161565,4220,4220,4220,4220,0
20250218,192400,4149161565,4220,4220,4220,4220,0
20250218,192300,4149161565,4220,4220,4220,4220,0
20250218,192200,4149161565,4220,4220,4220,4220,0
20250218,192100,4149161565,4220,4220,4220,4220,0
20250218,192000,4149161565,4220,4220,4220,4220,0
20250218,191900,4149161565,4220,4220,4220,4220,0
20250218,191800,4149161565,4220,4220,4220,4220,6603
20250218,191700,4149161565,4220,4220,4220,4220,0
20250218,191600,4149161565,4220,4220,4220,4220,0
20250218,191500,4149161565,4220,4220,4220,4220,0
20250218,191400,4149161565,4220,4220,4220,4220,0
20250218,191300,4149161565,4220,4220,4220,4220,0
20250218,191200,4149161565,4220,4220,4220,4220,0
20250218,191100,4149161565,4220,4220,4220,4220,0
20250218,191000,4149161565,4220,4220,4220,4220,0
20250218,190900,4149161565,4220,4220,4220,4220,0
20250218,190800,4149161565,4220,4220,4220,4220,0
20250218,190700,4149161565,4220,4220,4220,4220,0
20250218,190600,4149161565,4220,4220,4220,4220,0
20250218,190500,4149161565,4220,4220,4220,4220,0
20250218,190400,4149161565,4220,4220,4220,4220,0
20250218,190300,4149161565,4220,4220,4220,4220,0
20250218,190200,4149161565,4220,4220,4220,4220,0
20250218,190100,4149161565,4220,4220,4220,4220,0
20250218,190000,4149161565,4220,4220,4220,4220,0
20250218,185900,4149161565,4220,4220,4220,4220,0
20250218,185800,4149161565,4220,4220,4220,4220,0
20250218,185700,4149161565,4220,4220,4220,4220,0
20250218,185600,4149161565,4220,4220,4220,4220,0
20250218,185500,4149161565,4220,4220,4220,4220,0
20250218,185400,4149161565,4220,4220,4220,4220,0
20250218,185300,4149161565,4220,4220,4220,4220,0
20250218,185200,4149161565,4220,4220,4220,4220,0
20250218,185100,4149161565,4220,4220,4220,4220,0
20250218,185000,4149161565,4220,4220,4220,4220,0
20250218,184900,4149161565,4220,4220,4220,4220,0
20250218,184800,4149161565,4220,4220,4220,4220,6603
20250218,184700,4149161565,4220,4220,4220,4220,0
20250218,184600,4149161565,4220,4220,4220,4220,0
20250218,184500,4149161565,4220,4220,4220,4220,0
20250218,184400,4149161565,4220,4220,4220,4220,0
20250218,184300,4149161565,4220,4220,4220,4220,0
20250218,184200,4149161565,4220,4220,4220,4220,0
20250218,184100,4149161565,4220,4220,4220,4220,0
20250218,184000,4149161565,4220,4220,4220,4220,0
20250218,183900,4149161565,4220,4220,4220,4220,0
20250218,183800,4149161565,4220,4220,4220,4220,0
20250218,183700,4149161565,4220,4220,4220,4220,0
20250218,183600,4149161565,4220,4220,4220,4220,0
20250218,183500,4149161565,4220,4220,4220,4220,0
20250218,183400,4149161565,4220,4220,4220,4220,0
20250218,183300,4149161565,4220,4220,4220,4220,0
20250218,183200,4149161565,4220,4220,4220,4220,0
20250218,183100,4149161565,4220,4220,4220,4220,0
20250218,183000,4149161565,4220,4220,4220,4220,0
20250218,182900,4149161565,4220,4220,4220,4220,0
20250218,182800,4149161565,4220,4220,4220,4220,0
20250218,182700,4149161565,4220,4220,4220,4220,0
20250218,182600,4149161565,4220,4220,4220,4220,0
20250218,182500,4149161565,4220,4220,4220,4220,0
20250218,182400,4149161565,4220,4220,4220,4220,0
20250218,182300,4149161565,4220,4220,4220,4220,0
20250218,182200,4149161565,4220,4220,4220,4220,0
20250218,182100,4149161565,4220,4220,4220,4220,0
20250218,182000,4149161565,4220,4220,4220,4220,0
20250218,181900,4149161565,4220,4220,4220,4220,0
20250218,181800,4149161565,4220,4220,4220,4220,6603
20250218,181700,4149161565,4220,4220,4220,4220,0
20250218,181600,4149161565,4220,4220,4220,4220,0
20250218,181500,4149161565,4220,4220,4220,4220,0
20250218,181400,4149161565,4220,4220,4220,4220,0
20250218,181300,4149161565,4220,4220,4220,4220,0
20250218,181200,4149161565,4220,4220,4220,4220,0
20250218,181100,4149161565,4220,4220,4220,4220,0
20250218,181000,4149161565,4220,4220,4220,4220,0
20250218,180900,4149161565,4220,4220,4220,4220,0
20250218,180800,4149161565,4220,4220,4220,4220,0
20250218,180700,4149161565,4220,4220,4220,4220,0
20250218,180600,4149161565,4220,4220,4220,4220,0
20250218,180500,4149161565,4220,4220,4220,4220,0
20250218,180400,4149161565,4220,4220,4220,4220,0
20250218,180300,4149161565,4220,4220,4220,4220,0
20250218,180200,4149161565,4220,4220,4220,4220,0
20250218,180100,4149161565,4220,4220,4220,4220,0
20250218,180000,4149161565,4220,4220,4220,4220,0
20250218,175900,4149161565,4220,4220,4220,4220,0
20250218,175800,4149161565,4220,4220,4220,4220,0
20250218,175700,4149161565,4220,4220,4220,4220,0
20250218,175600,4149161565,4220,4220,4220,4220,0
20250218,175500,4149161565,4220,4220,4220,4220,0
20250218,175400,4149161565,4220,4220,4220,4220,0
20250218,175300,4149161565,4220,4220,4220,4220,0
20250218,175200,4149161565,4220,4220,4220,4220,0
20250218,175100,4149161565,4220,4220,4220,4220,0
20250218,175000,4149161565,4220,4220,4220,4220,0
20250218,174900,4149161565,4220,4220,4220,4220,0
20250218,174800,4149161565,4220,4220,4220,4220,6603
20250218,174700,4149161565,4220,4220,4220,4220,0
20250218,174600,4149161565,4220,4220,4220,4220,0
20250218,174500,4149161565,4220,4220,4220,4220,0
20250218,174400,4149161565,4220,4220,4220,4220,0
20250218,174300,4149161565,4220,4220,4220,4220,0
20250218,174200,4149161565,4220,4220,4220,4220,0
20250218,174100,4149161565,4220,4220,4220,4220,0
20250218,174000,4149161565,4220,4220,4220,4220,0
20250218,173900,4149161565,4220,4220,4220,4220,0
20250218,173800,4149161565,4220,4220,4220,4220,0
20250218,173700,4149161565,4220,4220,4220,4220,0
20250218,173600,4149161565,4220,4220,4220,4220,0
20250218,173500,4149161565,4220,4220,4220,4220,0
20250218,173400,4149161565,4220,4220,4220,4220,0
20250218,173300,4149161565,4220,4220,4220,4220,0
20250218,173200,4149161565,4220,4220,4220,4220,0
20250218,173100,4149161565,4220,4220,4220,4220,0
20250218,173000,4149161565,4220,4220,4220,4220,0
20250218,172900,4149161565,4220,4220,4220,4220,0
20250218,172800,4149161565,4220,4220,4220,4220,0
20250218,172700,4149161565,4220,4220,4220,4220,0
20250218,172600,4149161565,4220,4220,4220,4220,0
20250218,172500,4149161565,4220,4220,4220,4220,0
20250218,172400,4149161565,4220,4220,4220,4220,0
20250218,172300,4149161565,4220,4220,4220,4220,0
20250218,172200,4149161565,4220,4220,4220,4220,0
20250218,172100,4149161565,4220,4220,4220,4220,0
20250218,172000,4149161565,4220,4220,4220,4220,0
20250218,171900,4149161565,4220,4220,4220,4220,0
20250218,171800,4149161565,4220,4220,4220,4220,6603
20250218,171700,4149161565,4220,4220,4220,4220,0
20250218,171600,4149161565,4220,4220,4220,4220,0
20250218,171500,4149161565,4220,4220,4220,4220,0
20250218,171400,4149161565,4220,4220,4220,4220,0
20250218,171300,4149161565,4220,4220,4220,4220,0
20250218,171200,4149161565,4220,4220,4220,4220,0
20250218,171100,4149161565,4220,4220,4220,4220,0
20250218,171000,4149161565,4220,4220,4220,4220,0
20250218,170900,4149161565,4220,4220,4220,4220,0
20250218,170800,4149161565,4220,4220,4220,4220,0
20250218,170700,4149161565,4220,4220,4220,4220,0
20250218,170600,4149161565,4220,4220,4220,4220,0
20250218,170500,4149161565,4220,4220,4220,4220,0
20250218,170400,4149161565,4220,4220,4220,4220,0
20250218,170300,4149161565,4220,4220,4220,4220,0
20250218,170200,4149161565,4220,4220,4220,4220,0
20250218,170100,4149161565,4220,4220,4220,4220,0
20250218,170000,4149161565,4220,4220,4220,4220,0
20250218,165900,4149161565,4220,4220,4220,4220,0
20250218,165800,4149161565,4220,4220,4220,4220,0
20250218,165700,4149161565,4220,4220,4220,4220,0
20250218,165600,4149161565,4220,4220,4220,4220,0
20250218,165500,4149161565,4220,4220,4220,4220,0
20250218,165400,4149161565,4220,4220,4220,4220,0
20250218,165300,4149161565,4220,4220,4220,4220,0
20250218,165200,4149161565,4220,4220,4220,4220,0
20250218,165100,4149161565,4220,4220,4220,4220,0
20250218,165000,4149161565,4220,4220,4220,4220,0
20250218,164900,4149161565,4220,4220,4220,4220,0
20250218,164800,4149161565,4220,4220,4220,4220,6603
20250218,164700,4149161565,4220,4220,4220,4220,0
20250218,164600,4149161565,4220,4220,4220,4220,0
20250218,164500,4149161565,4220,4220,4220,4220,0
20250218,164400,4149161565,4220,4220,4220,4220,0
20250218,164300,4149161565,4220,4220,4220,4220,0
20250218,164200,4149161565,4220,4220,4220,4220,0
20250218,164100,4149161565,4220,4220,4220,4220,0
20250218,164000,4149161565,4220,4220,4220,4220,0
20250218,163900,4149161565,4220,4220,4220,4220,0
20250218,163800,4149161565,4220,4220,4220,4220,0
20250218,163700,4149161565,4220,4220,4220,4220,0
20250218,163600,4149161565,4220,4220,4220,4220,0
20250218,163500,4149161565,4220,4220,4220,4220,0
20250218,163400,4149161565,4220,4220,4220,4220,0
20250218,163300,4149161565,4220,4220,4220,4220,0
20250218,163200,4149161565,4220,4220,4220,4220,0
20250218,163100,4149161565,4220,4220,4220,4220,0
20250218,163000,4149161565,4220,4220,4220,4220,0
20250218,162900,4149161565,4220,4220,4220,4220,0
20250218,162800,4149161565,4220,4220,4220,4220,0
20250218,162700,4149161565,4220,4220,4220,4220,0
20250218,162600,4149161565,4220,4220,4220,4220,0
20250218,162500,4149161565,4220,4220,4220,4220,0
20250218,162400,4149161565,4220,4220,4220,4220,0
20250218,162300,4149161565,4220,4220,4220,4220,0
20250218,162200,4149161565,4220,4220,4220,4220,0
20250218,162100,4149161565,4220,4220,4220,4220,0
20250218,162000,4149161565,4220,4220,4220,4220,0
20250218,161900,4149161565,4220,4220,4220,4220,0
20250218,161800,4149161565,4220,4220,4220,4220,6603
20250218,161700,4149161565,4220,4220,4220,4220,0
20250218,161600,4149161565,4220,4220,4220,4220,0
20250218,161500,4149161565,4220,4220,4220,4220,0
20250218,161400,4149161565,4220,4220,4220,4220,0
20250218,161300,4149161565,4220,4220,4220,4220,0
20250218,161200,4149161565,4220,4220,4220,4220,0
20250218,161100,4149161565,4220,4220,4220,4220,0
20250218,161000,4149161565,4220,4220,4220,4220,0
20250218,160900,4149161565,4220,4220,4220,4220,0
20250218,160800,4149161565,4220,4220,4220,4220,0
20250218,160700,4149161565,4220,4220,4220,4220,0
20250218,160600,4149161565,4220,4220,4220,4220,0
20250218,160500,4149161565,4220,4220,4220,4220,0
20250218,160400,4149161565,4220,4220,4220,4220,0
20250218,160300,4149161565,4220,4220,4220,4220,0
20250218,160200,4149161565,4220,4220,4220,4220,0
20250218,160100,4149161565,4220,4220,4220,4220,0
20250218,160000,4149161565,4220,4220,4220,4220,0
20250218,155900,4149161565,4220,4220,4220,4220,0
20250218,155800,4149161565,4220,4220,4220,4220,0
20250218,155700,4149161565,4220,4220,4220,4220,0
20250218,155600,4149161565,4220,4220,4220,4220,0
20250218,155500,4149161565,4220,4220,4220,4220,0
20250218,155400,4149161565,4220,4220,4220,4220,0
20250218,155300,4149161565,4220,4220,4220,4220,0
20250218,155200,4149161565,4220,4220,4220,4220,0
20250218,155100,4149161565,4220,4220,4220,4220,0
20250218,155000,4149161565,4220,4220,4220,4220,0
20250218,154900,4149161565,4220,4220,4220,4220,0
20250218,154800,4149161565,4220,4220,4220,4220,6603
20250218,154700,4149161565,4220,4220,4220,4220,0
20250218,154600,4149161565,4220,4220,4220,4220,0
20250218,154500,4149161565,4220,4220,4220,4220,0
20250218,154400,4149161565,4220,4220,4220,4220,0
20250218,154300,4149161565,4220,4220,4220,4220,0
20250218,154200,4149161565,4220,4220,4220,4220,0
20250218,154100,4149161565,4220,4220,4220,4220,0
20250218,154000,4149161565,4220,4220,4220,4220,0
20250218,153900,4149161565,4220,4220,4220,4220,0
20250218,153800,4149161565,4220,4220,4220,4220,0
20250218,153700,4149161565,4220,4220,4220,4220,0
20250218,153600,4149161565,4220,4220,4220,4220,0
20250218,153500,4149161565,4220,4220,4220,4220,0
20250218,153400,4149161565,4220,4220,4220,4220,0
20250218,153300,4149161565,4220,4220,4220,4220,0
20250218,153200,4149161565,4220,4220,4220,4220,0
20250218,153100,4149161565,4220,4220,4220,4220,0
20250218,153000,4149161565,4220,4220,4220,4220,6603
20250218,152900,4121296905,4220,4220,4220,4220,0
20250218,152800,4121296905,4220,4220,4220,4220,0
20250218,152700,4121296905,4220,4220,4220,4220,0
20250218,152600,4121296905,4220,4220,4220,4220,0
20250218,152500,4121296905,4220,4220,4220,4220,0
20250218,152400,4121296905,4220,4220,4220,4220,0
20250218,152300,4121296905,4220,4220,4220,4220,0
20250218,152200,4121296905,4220,4220,4220,4220,0
20250218,152100,4121296905,4220,4220,4220,4220,0
20250218,152000,4121296905,4220,4220,4220,4220,0
20250218,151900,4121296905,4220,4210,4220,4205,3435
20250218,151800,4106835130,4210,4215,4215,4205,2970
20250218,151700,4094337075,4215,4210,4215,4210,908
20250218,151600,4090513155,4210,4215,4215,4210,3164
20250218,151500,4077178395,4215,4210,4215,4210,3671
20250218,151400,4061723390,4220,4220,4220,4215,1012
20250218,151300,4057457750,4215,4220,4220,4215,62
20250218,151200,4057196165,4220,4220,4220,4220,30
20250218,151100,4057069565,4220,4220,4220,4210,3090
20250218,151000,4044046030,4225,4225,4225,4225,321
20250218,150900,4042689805,4225,4220,4225,4220,549
20250218,150800,4040373010,4220,4220,4225,4220,203
20250218,150700,4039516310,4220,4225,4225,4220,1016
20250218,150600,4035228755,4225,4220,4225,4215,407
20250218,150500,4033512105,4220,4220,4220,4215,2192
20250218,150400,4024262435,4215,4215,4215,4215,956
20250218,150300,4020232895,4210,4210,4215,4210,1330
20250218,150200,4014631095,4210,4210,4210,4210,125
20250218,150100,4014104845,4210,4210,4210,4210,3224
20250218,150000,4000531805,4210,4215,4215,4210,1904
20250218,145900,3992506450,4215,4215,4215,4215,150
20250218,145800,3991874200,4215,4215,4215,4215,144
20250218,145700,3991267240,4215,4215,4215,4210,1114
20250218,145600,3986576730,4215,4215,4215,4215,467
20250218,145500,3984608325,4220,4220,4220,4220,147
20250218,145400,3983987985,4220,4220,4220,4220,69
20250218,145300,3983696805,4220,4220,4220,4220,1336
20250218,145200,3978058885,4220,4210,4220,4210,2898
20250218,145100,3965843505,4210,4210,4210,4210,50
20250218,145000,3965633005,4210,4210,4210,4210,763
20250218,144900,3962420775,4210,4210,4210,4205,1942
20250218,144800,3954251300,4205,4210,4215,4205,2965
20250218,144700,3941769410,4210,4210,4215,4210,2792
20250218,144600,3930014530,4215,4215,4220,4210,629
20250218,144500,3927365375,4220,4220,4220,4215,815
20250218,144400,3923928740,4220,4220,4220,4215,276
20250218,144300,3922765205,4220,4215,4220,4215,5176
20250218,144200,3900948200,4215,4220,4220,4215,1528
20250218,144100,3894500050,4225,4225,4225,4220,8
20250218,144000,3894466275,4225,4220,4225,4220,123
20250218,143900,3893947100,4220,4220,4220,4215,4288
20250218,143800,3875860375,4215,4220,4220,4215,6959
20250218,143700,3846511795,4220,4225,4230,4220,3587
20250218,143600,3831358425,4230,4225,4230,4225,5
20250218,143500,3831337280,4225,4230,4230,4225,471
20250218,143400,3829347090,4230,4230,4230,4230,121
20250218,143300,3828835260,4235,4230,4235,4230,691
20250218,143200,3825911980,4235,4230,4235,4230,1044
20250218,143100,3821495300,4230,4240,4240,4230,13215
20250218,143000,3765512790,4250,4245,4250,4245,850
20250218,142900,3761900530,4245,4245,4245,4245,849
20250218,142800,3758296525,4245,4240,4245,4240,792
20250218,142700,3754938435,4245,4245,4250,4240,4252
20250218,142600,3736881515,4240,4250,4250,4240,52
20250218,142500,3736660775,4250,4245,4250,4245,850
20250218,142400,3733052145,4245,4250,4250,4245,1701
20250218,142300,3725831385,4255,4255,4255,4255,849
20250218,142200,3722218890,4250,4255,4255,4245,1465
20250218,142100,3715993110,4255,4250,4255,4250,3633
20250218,142000,3700548615,4260,4255,4260,4255,1008
20250218,141900,3696256490,4255,4250,4255,4250,965
20250218,141800,3692150920,4255,4245,4255,4245,1608
20250218,141700,3685316950,4240,4240,4245,4240,9733
20250218,141600,3644002610,4240,4240,4245,4240,2201
20250218,141500,3634666125,4245,4245,4245,4245,1687
20250218,141400,3627504810,4250,4250,4250,4245,2799
20250218,141300,3615613820,4250,4255,4255,4245,866
20250218,141200,3611933305,4255,4255,4255,4255,851
20250218,141100,3608312300,4255,4245,4255,4245,1246
20250218,141000,3603014300,4245,4255,4255,4245,6349
20250218,140900,3576041325,4255,4255,4255,4255,950
20250218,140800,3571999075,4255,4250,4255,4250,1356
20250218,140700,3566231665,4250,4250,4255,4250,2115
20250218,140600,3557238675,4245,4245,4245,4245,0
20250218,140500,3557238675,4245,4245,4245,4245,217
20250218,140400,3556317510,4255,4255,4255,4250,7172
20250218,140300,3525813755,4260,4255,4260,4255,1135
20250218,140200,3520979785,4255,4265,4265,4255,1070
20250218,140100,3516422565,4260,4255,4260,4255,1100
20250218,140000,3511737065,4255,4255,4265,4255,2514
20250218,135900,3501028630,4260,4265,4265,4260,1978
20250218,135800,3492599800,4265,4255,4265,4255,1062
20250218,135700,3488075135,4260,4255,4260,4255,982
20250218,135600,3483891830,4260,4255,4260,4255,1863
20250218,135500,3475960520,4265,4260,4265,4260,1074
20250218,135400,3471384975,4260,4255,4260,4255,1092
20250218,135300,3466734055,4265,4255,4265,4255,860
20250218,135200,3463066170,4265,4265,4265,4255,1309
20250218,135100,3457489775,4265,4255,4265,4255,883
20250218,135000,3453726590,4260,4260,4260,4260,1082
20250218,134900,3449117270,4260,4255,4260,4255,1081
20250218,134800,3444513370,4265,4260,4265,4260,948
20250218,134700,3440472015,4260,4260,4260,4260,860
20250218,134600,3436808415,4260,4250,4260,4250,1122
20250218,134500,3432031145,4250,4255,4255,4250,1852
20250218,134400,3424151905,4255,4260,4260,4250,3421
20250218,134300,3409600785,4260,4265,4265,4260,7139
20250218,134200,3379160510,4270,4265,4270,4265,1181
20250218,134100,3374119305,4270,4265,4270,4265,1329
20250218,134000,3368446925,4270,4265,4270,4265,2650
20250218,133900,3357140430,4270,4270,4270,4265,1283
20250218,133800,3351662125,4270,4265,4270,4265,4072
20250218,133700,3334282685,4270,4265,4270,4265,4239
20250218,133600,3316186115,4270,4270,4270,4270,934
20250218,133500,3312197935,4265,4265,4265,4260,4362
20250218,133400,3293594010,4265,4270,4270,4265,6373
20250218,133300,3266408920,4265,4270,4270,4265,1672
20250218,133200,3259273585,4270,4270,4270,4265,1198
20250218,133100,3254159355,4265,4270,4270,4265,1391
20250218,133000,3248219795,4270,4265,4270,4265,1082
20250218,132900,3243600220,4270,4260,4270,4260,16
20250218,132800,3243532050,4270,4270,4275,4265,1308
20250218,132700,3237943825,4270,4270,4270,4270,714
20250218,132600,3234895045,4265,4265,4270,4260,1233
20250218,132500,3229632620,4270,4270,4270,4270,900
20250218,132400,3225789620,4270,4260,4270,4260,1351
20250218,132300,3220030095,4255,4260,4265,4255,1810
20250218,132200,3212318465,4265,4270,4270,4265,854
20250218,132100,3208671905,4270,4265,4275,4260,1679
20250218,132000,3201504370,4265,4260,4275,4260,3054
20250218,131900,3188460375,4270,4265,4270,4265,930
20250218,131800,3184489735,4270,4270,4270,4270,862
20250218,131700,3180808995,4270,4265,4270,4260,4946
20250218,131600,3159721120,4265,4265,4270,4265,4060
20250218,131500,3142400255,4275,4270,4275,4265,1244
20250218,131400,3137084625,4270,4270,4275,4270,5384
20250218,131300,3114090690,4270,4275,4280,4270,2930
20250218,131200,3101565065,4275,4275,4275,4275,910
20250218,131100,3097674815,4275,4275,4275,4275,859
20250218,131000,3094002590,4275,4275,4275,4275,1324
20250218,130900,3088342490,4270,4275,4280,4270,9677
20250218,130800,3046972855,4275,4275,4275,4275,1049
20250218,130700,3042488380,4270,4270,4270,4270,2003
20250218,130600,3033935570,4270,4265,4270,4265,1671
20250218,130500,3026804505,4265,4270,4270,4265,5071
20250218,130400,3005172345,4270,4270,4270,4270,2533
20250218,130300,2994356435,4270,4280,4280,4270,859
20250218,130200,2990684240,4280,4275,4280,4270,4165
20250218,130100,2972874605,4280,4280,4280,4275,5679
20250218,130000,2948590615,4280,4280,4280,4275,1753
20250218,125900,2941091530,4280,4280,4280,4280,885
20250218,125800,2937303730,4280,4275,4280,4275,2957
20250218,125700,2924648110,4280,4270,4280,4270,1588
20250218,125600,2917857810,4270,4275,4280,4270,1774
20250218,125500,2910269715,4280,4275,4280,4270,1514
20250218,125400,2903793230,4280,4280,4280,4275,1849
20250218,125300,2895884510,4280,4280,4280,4275,1512
20250218,125200,2889413400,4280,4275,4280,4275,1259
20250218,125100,2884028470,4275,4275,4280,4275,6556
20250218,125000,2856000380,4275,4275,4275,4270,1583
20250218,124900,2849234060,4275,4275,4275,4270,1385
20250218,124800,2843315030,4275,4265,4275,4265,1683
20250218,124700,2836130100,4265,4270,4270,4265,1092
20250218,124600,2831468480,4265,4265,4270,4265,1399
20250218,124500,2825496070,4265,4270,4270,4260,2145
20250218,124400,2816347850,4270,4275,4275,4265,3046
20250218,124300,2803341915,4270,4270,4270,4265,5559
20250218,124200,2779605485,4270,4265,4270,4265,1183
20250218,124100,2774559965,4265,4270,4270,4265,1380
20250218,124000,2768669775,4265,4265,4270,4265,2972
20250218,123900,2755994185,4265,4260,4265,4255,362
20250218,123800,2754452065,4260,4265,4265,4260,903
20250218,123700,2750601020,4260,4265,4270,4255,7674
20250218,123600,2717901700,4270,4270,4270,4270,852
20250218,123500,2714263660,4265,4265,4270,4265,1356
20250218,123400,2708476065,4265,4265,4270,4265,913
20250218,123300,2704577875,4270,4265,4270,4265,1060
20250218,123200,2700054325,4265,4260,4265,4260,1706
20250218,123100,2692778265,4255,4265,4265,4255,1624
20250218,123000,2685855280,4265,4260,4265,4260,1554
20250218,122900,2679235210,4260,4260,4265,4255,852
20250218,122800,2675604770,4260,4260,4265,4260,849
20250218,122700,2671986305,4260,4260,4265,4255,3116
20250218,122600,2658714630,4260,4250,4260,4245,6520
20250218,122500,2630977935,4255,4260,4260,4250,1018
20250218,122400,2626642755,4255,4255,4260,4255,1251
20250218,122300,2621318595,4255,4255,4260,4250,952
20250218,122200,2617264570,4255,4255,4260,4255,860
20250218,122100,2613601030,4260,4250,4260,4250,2182
20250218,122000,2604318580,4255,4255,4260,4255,1471
20250218,121900,2598055795,4255,4255,4260,4255,1159
20250218,121800,2593123255,4255,4255,4260,4250,1059
20250218,121700,2588613660,4255,4260,4260,4255,854
20250218,121600,2584975640,4260,4260,4265,4260,1526
20250218,121500,2578470255,4265,4250,4265,4250,7962
20250218,121400,2544558690,4250,4250,4255,4245,903
20250218,121300,2540717235,4250,4245,4255,4245,1467
20250218,121200,2534483095,4245,4235,4245,4235,81
20250218,121100,2534139755,4245,4240,4245,4240,884
20250218,121000,2530387950,4235,4245,4245,4235,1251
20250218,120900,2525080850,4240,4245,4245,4240,948
20250218,120800,2521057080,4240,4240,4245,4240,850
20250218,120700,2517448935,4240,4240,4245,4240,851
20250218,120600,2513839095,4240,4245,4255,4240,2602
20250218,120500,2502792345,4240,4245,4250,4240,1350
20250218,120400,2497061275,4245,4245,4250,4240,883
20250218,120300,2493312935,4240,4245,4255,4240,934
20250218,120200,2489345980,4245,4255,4260,4245,3937
20250218,120100,2472617270,4255,4250,4260,4250,981
20250218,120000,2468443670,4255,4250,4255,4245,2881
20250218,115900,2456201910,4245,4240,4250,4235,888
20250218,115800,2452434760,4240,4245,4250,4240,1883
20250218,115700,2444442780,4245,4245,4245,4245,641
20250218,115600,2441721735,4240,4260,4260,4240,2865
20250218,115500,2429548355,4260,4225,4260,4225,19386
20250218,115400,2347301305,4225,4225,4225,4225,187
20250218,115300,2346511230,4225,4225,4225,4225,15
20250218,115200,2346447855,4225,4220,4225,4220,242
20250218,115100,2345426605,4225,4225,4230,4220,34
20250218,115000,2345282915,4225,4225,4230,4225,629
20250218,114900,2342625340,4230,4230,4230,4225,4335
20250218,114800,2324308745,4230,4230,4230,4230,700
20250218,114700,2321347745,4230,4230,4230,4225,1169
20250218,114600,2316404375,4230,4225,4230,4225,324
20250218,114500,2315034045,4230,4230,4230,4225,37
20250218,114400,2314877685,4225,4215,4225,4215,869
20250218,114300,2311208155,4220,4215,4220,4215,2622
20250218,114200,2300156315,4215,4220,4220,4215,504
20250218,114100,2298031855,4220,4220,4220,4220,52
20250218,114000,2297812415,4220,4220,4220,4220,675
20250218,113900,2294963915,4220,4220,4220,4220,919
20250218,113800,2291085735,4220,4220,4230,4220,1729
20250218,113700,2283788635,4230,4230,4230,4220,1152
20250218,113600,2278925675,4230,4230,4230,4230,5
20250218,113500,2278904525,4230,4230,4230,4230,228
20250218,113400,2277940085,4230,4220,4230,4220,221
20250218,113300,2277007375,4225,4220,4225,4220,2017
20250218,113200,2268489080,4220,4220,4220,4220,2016
20250218,113100,2259981560,4220,4215,4220,4215,504
20250218,113000,2257854685,4220,4225,4225,4215,12773
20250218,112900,2203905660,4225,4230,4230,4225,470
20250218,112800,2201917785,4230,4225,4230,4225,173
20250218,112700,2201186825,4225,4230,4230,4225,3771
20250218,112600,2185250955,4230,4230,4230,4230,3053
20250218,112500,2172336765,4230,4225,4235,4225,1356
20250218,112400,2166599490,4225,4230,4230,4225,367
20250218,112300,2165048660,4230,4235,4240,4230,2937
20250218,112200,2152624035,4240,4235,4240,4230,1975
20250218,112100,2144259885,4235,4240,4240,4235,22
20250218,112000,2144166710,4230,4240,4240,4230,101
20250218,111900,2143739470,4235,4240,4240,4235,5138
20250218,111800,2121975150,4240,4240,4240,4240,37
20250218,111700,2121818270,4240,4245,4245,4235,3544
20250218,111600,2106791805,4245,4245,4245,4245,174
20250218,111500,2106053175,4245,4245,4245,4245,105
20250218,111400,2105607450,4245,4250,4250,4245,925
20250218,111300,2101679690,4250,4250,4250,4250,783
20250218,111200,2098351940,4250,4245,4250,4245,2326
20250218,111100,2088466475,4245,4250,4250,4245,268
20250218,111000,2087328810,4245,4245,4245,4245,862
20250218,110900,2083669620,4245,4250,4250,4245,51
20250218,110800,2083452875,4250,4245,4250,4245,1660
20250218,110700,2076404765,4250,4245,4255,4245,462
20250218,110600,2074442750,4255,4250,4255,4250,1263
20250218,110500,2069070180,4245,4250,4250,4245,1005
20250218,110400,2064803950,4250,4250,4250,4245,659
20250218,110300,2062003270,4250,4240,4250,4235,699
20250218,110200,2059039750,4235,4250,4250,4235,2909
20250218,110100,2046700825,4250,4250,4255,4250,1102
20250218,110000,2042017320,4250,4250,4250,4250,674
20250218,105900,2039152820,4250,4245,4250,4245,1122
20250218,105800,2034388840,4245,4245,4245,4240,196
20250218,105700,2033557450,4245,4240,4245,4235,1804
20250218,105600,2025908885,4240,4240,4240,4235,1158
20250218,105500,2021004150,4240,4255,4255,4240,12887
20250218,105400,1966326595,4255,4250,4255,4250,6327
20250218,105300,1939409395,4250,4250,4250,4250,265
20250218,105200,1938283145,4250,4250,4250,4245,669
20250218,105100,1935441635,4245,4245,4250,4245,2696
20250218,105000,1923995075,4245,4245,4245,4240,661
20250218,104900,1921189880,4245,4245,4245,4245,2439
20250218,104800,1910836325,4245,4245,4245,4245,45
20250218,104700,1910645300,4240,4240,4245,4240,1238
20250218,104600,1905394220,4240,4235,4245,4235,4364
20250218,104500,1886896240,4240,4235,4240,4235,1314
20250218,104400,1881326275,4235,4235,4240,4235,1188
20250218,104300,1876293560,4235,4230,4235,4225,4749
20250218,104200,1856204920,4230,4230,4235,4230,2370
20250218,104100,1846177490,4230,4225,4230,4225,382
20250218,104000,1844562030,4230,4225,4230,4225,2385
20250218,103900,1834483900,4220,4220,4220,4220,6014
20250218,103800,1809104820,4220,4230,4230,4220,2571
20250218,103700,1798254140,4225,4230,4230,4225,753
20250218,103600,1795069990,4230,4225,4230,4225,1658
20250218,103500,1788063895,4220,4215,4220,4215,5228
20250218,103400,1766007905,4215,4215,4215,4210,1447
20250218,103300,1759911815,4210,4215,4215,4210,1773
20250218,103200,1752447385,4215,4220,4220,4215,332
20250218,103100,1751047920,4220,4220,4220,4215,620
20250218,103000,1748434325,4220,4215,4220,4210,1464
20250218,102900,1742266210,4215,4220,4220,4215,302
20250218,102800,1740993125,4210,4215,4215,4210,443
20250218,102700,1739125930,4215,4215,4215,4215,1408
20250218,102600,1733191210,4220,4225,4225,4220,2093
20250218,102500,1724356250,4225,4220,4225,4220,635
20250218,102400,1721676545,4220,4215,4225,4215,126
20250218,102300,1721144560,4225,4220,4225,4220,455
20250218,102200,1719224450,4220,4215,4220,4210,1713
20250218,102100,1712005140,4210,4215,4215,4210,716
20250218,102000,1708987205,4215,4205,4215,4205,4870
20250218,101900,1688490160,4205,4205,4205,4205,166
20250218,101800,1687792130,4205,4210,4210,4205,51
20250218,101700,1687577520,4210,4215,4215,4210,1212
20250218,101600,1682474725,4210,4210,4210,4210,872
20250218,101500,1678803605,4210,4215,4215,4210,96
20250218,101400,1678399365,4215,4215,4215,4215,17
20250218,101300,1678327710,4215,4210,4220,4210,235
20250218,101200,1677338060,4210,4220,4220,4210,582
20250218,101100,1674887820,4210,4220,4220,4210,3283
20250218,101000,1661056120,4220,4220,4220,4210,9
20250218,100900,1661018150,4210,4220,4220,4210,5894
20250218,100800,1636197680,4225,4225,4225,4220,643
20250218,100700,1633484005,4220,4220,4220,4215,4248
20250218,100600,1615572450,4220,4220,4225,4215,8037
20250218,100500,1581670045,4220,4230,4230,4220,506
20250218,100400,1579532175,4225,4225,4225,4220,2514
20250218,100300,1568917890,4225,4230,4230,4225,282
20250218,100200,1567726280,4230,4225,4230,4225,4564
20250218,100100,1548438690,4220,4220,4220,4220,86
20250218,100000,1548075770,4215,4215,4215,4215,0
20250218,095900,1548075770,4215,4220,4225,4215,4393
20250218,095800,1529545080,4225,4220,4225,4220,2975
20250218,095700,1516990565,4220,4220,4225,4220,2558
20250218,095600,1506193110,4220,4220,4225,4220,990
20250218,095500,1502015305,4220,4220,4225,4215,849
20250218,095400,1498430600,4225,4220,4225,4220,2151
20250218,095300,1489352685,4220,4215,4230,4210,7028
20250218,095200,1459682535,4215,4230,4230,4215,3256
20250218,095100,1445944355,4230,4220,4230,4220,2106
20250218,095000,1437050730,4220,4230,4230,4220,1240
20250218,094900,1431816155,4230,4225,4230,4225,502
20250218,094800,1429695195,4225,4220,4225,4215,2298
20250218,094700,1419992625,4220,4230,4230,4210,3514
20250218,094600,1405160710,4230,4225,4230,4220,442
20250218,094500,1403292840,4220,4225,4225,4200,3903
20250218,094400,1386847270,4225,4190,4225,4190,6547
20250218,094300,1359286035,4185,4225,4230,4185,26226
20250218,094200,1249151490,4225,4235,4235,4210,22797
20250218,094100,1153025815,4235,4230,4235,4225,1101
20250218,094000,1148372230,4225,4225,4230,4225,1802
20250218,093900,1140758770,4235,4240,4245,4225,7029
20250218,093800,1110996505,4245,4240,4245,4240,1538
20250218,093700,1104473230,4240,4240,4245,4240,3517
20250218,093600,1089559625,4245,4240,4245,4240,1764
20250218,093500,1082080210,4240,4235,4240,4230,1703
20250218,093400,1074868215,4235,4220,4235,4220,2182
20250218,093300,1065644580,4215,4220,4220,4215,932
20250218,093200,1061714815,4220,4210,4220,4210,784
20250218,093100,1058408250,4210,4210,4210,4205,1947
20250218,093000,1050218155,4210,4215,4215,4205,843
20250218,092900,1046668375,4215,4220,4225,4215,814
20250218,092800,1043233075,4220,4200,4220,4200,5677
20250218,092700,1019313675,4205,4195,4205,4190,3106
20250218,092600,1006279310,4195,4195,4195,4190,506
20250218,092500,1004159140,4190,4190,4190,4185,1175
20250218,092400,999235895,4190,4190,4190,4185,460
20250218,092300,997308500,4190,4195,4195,4190,5158
20250218,092200,975691935,4195,4195,4200,4195,929
20250218,092100,971793510,4190,4190,4195,4190,3108
20250218,092000,958770940,4185,4200,4205,4185,2473
20250218,091900,948407605,4200,4200,4205,4190,5879
20250218,091800,923748625,4200,4200,4205,4190,5370
20250218,091700,901227095,4200,4190,4200,4190,3885
20250218,091600,884944480,4185,4190,4200,4185,7737
20250218,091500,852497510,4190,4185,4190,4185,2600
20250218,091400,841607310,4190,4185,4195,4185,1387
20250218,091300,835796745,4185,4180,4185,4160,22681
20250218,091200,741106755,4180,4195,4205,4180,11520
20250218,091100,692927355,4195,4220,4220,4180,29470
20250218,091000,569236040,4205,4220,4220,4200,28797
20250218,090900,448175705,4220,4220,4225,4205,15820
20250218,090800,381469785,4220,4240,4245,4220,21476
20250218,090700,290550585,4245,4250,4250,4240,4175
20250218,090600,272836885,4250,4250,4260,4250,4580
20250218,090500,253355775,4255,4255,4255,4245,5806
20250218,090400,228667590,4250,4260,4265,4245,9446
20250218,090300,188505875,4260,4250,4265,4250,2259
20250218,090200,178890440,4250,4255,4255,4245,2380
20250218,090100,168772210,4250,4265,4285,4245,10717
20250218,090000,123092690,4255,4300,4300,4255,28715