KissMeData/347850/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,212400,9519929500,53600,53600,53600,53600,1407
20250218,212300,9519929500,53600,53600,53600,53600,0
20250218,212200,9519929500,53600,53600,53600,53600,0
20250218,212100,9519929500,53600,53600,53600,53600,0
20250218,212000,9519929500,53600,53600,53600,53600,0
20250218,211900,9519929500,53600,53600,53600,53600,0
20250218,211800,9519929500,53600,53600,53600,53600,0
20250218,211700,9519929500,53600,53600,53600,53600,0
20250218,211600,9519929500,53600,53600,53600,53600,0
20250218,211500,9519929500,53600,53600,53600,53600,0
20250218,211400,9519929500,53600,53600,53600,53600,0
20250218,211300,9519929500,53600,53600,53600,53600,0
20250218,211200,9519929500,53600,53600,53600,53600,0
20250218,211100,9519929500,53600,53600,53600,53600,0
20250218,211000,9519929500,53600,53600,53600,53600,0
20250218,210900,9519929500,53600,53600,53600,53600,0
20250218,210800,9519929500,53600,53600,53600,53600,0
20250218,210700,9519929500,53600,53600,53600,53600,0
20250218,210600,9519929500,53600,53600,53600,53600,0
20250218,210500,9519929500,53600,53600,53600,53600,0
20250218,210400,9519929500,53600,53600,53600,53600,0
20250218,210300,9519929500,53600,53600,53600,53600,0
20250218,210200,9519929500,53600,53600,53600,53600,0
20250218,210100,9519929500,53600,53600,53600,53600,0
20250218,210000,9519929500,53600,53600,53600,53600,0
20250218,205900,9519929500,53600,53600,53600,53600,0
20250218,205800,9519929500,53600,53600,53600,53600,0
20250218,205700,9519929500,53600,53600,53600,53600,0
20250218,205600,9519929500,53600,53600,53600,53600,0
20250218,205500,9519929500,53600,53600,53600,53600,0
20250218,205400,9519929500,53600,53600,53600,53600,1407
20250218,205300,9519929500,53600,53600,53600,53600,0
20250218,205200,9519929500,53600,53600,53600,53600,0
20250218,205100,9519929500,53600,53600,53600,53600,0
20250218,205000,9519929500,53600,53600,53600,53600,0
20250218,204900,9519929500,53600,53600,53600,53600,0
20250218,204800,9519929500,53600,53600,53600,53600,0
20250218,204700,9519929500,53600,53600,53600,53600,0
20250218,204600,9519929500,53600,53600,53600,53600,0
20250218,204500,9519929500,53600,53600,53600,53600,0
20250218,204400,9519929500,53600,53600,53600,53600,0
20250218,204300,9519929500,53600,53600,53600,53600,0
20250218,204200,9519929500,53600,53600,53600,53600,0
20250218,204100,9519929500,53600,53600,53600,53600,0
20250218,204000,9519929500,53600,53600,53600,53600,0
20250218,203900,9519929500,53600,53600,53600,53600,0
20250218,203800,9519929500,53600,53600,53600,53600,0
20250218,203700,9519929500,53600,53600,53600,53600,0
20250218,203600,9519929500,53600,53600,53600,53600,0
20250218,203500,9519929500,53600,53600,53600,53600,0
20250218,203400,9519929500,53600,53600,53600,53600,0
20250218,203300,9519929500,53600,53600,53600,53600,0
20250218,203200,9519929500,53600,53600,53600,53600,0
20250218,203100,9519929500,53600,53600,53600,53600,0
20250218,203000,9519929500,53600,53600,53600,53600,0
20250218,202900,9519929500,53600,53600,53600,53600,0
20250218,202800,9519929500,53600,53600,53600,53600,0
20250218,202700,9519929500,53600,53600,53600,53600,0
20250218,202600,9519929500,53600,53600,53600,53600,0
20250218,202500,9519929500,53600,53600,53600,53600,0
20250218,202400,9519929500,53600,53600,53600,53600,1407
20250218,202300,9519929500,53600,53600,53600,53600,0
20250218,202200,9519929500,53600,53600,53600,53600,0
20250218,202100,9519929500,53600,53600,53600,53600,0
20250218,202000,9519929500,53600,53600,53600,53600,0
20250218,201900,9519929500,53600,53600,53600,53600,0
20250218,201800,9519929500,53600,53600,53600,53600,0
20250218,201700,9519929500,53600,53600,53600,53600,0
20250218,201600,9519929500,53600,53600,53600,53600,0
20250218,201500,9519929500,53600,53600,53600,53600,0
20250218,201400,9519929500,53600,53600,53600,53600,0
20250218,201300,9519929500,53600,53600,53600,53600,0
20250218,201200,9519929500,53600,53600,53600,53600,0
20250218,201100,9519929500,53600,53600,53600,53600,0
20250218,201000,9519929500,53600,53600,53600,53600,0
20250218,200900,9519929500,53600,53600,53600,53600,0
20250218,200800,9519929500,53600,53600,53600,53600,0
20250218,200700,9519929500,53600,53600,53600,53600,0
20250218,200600,9519929500,53600,53600,53600,53600,0
20250218,200500,9519929500,53600,53600,53600,53600,0
20250218,200400,9519929500,53600,53600,53600,53600,0
20250218,200300,9519929500,53600,53600,53600,53600,0
20250218,200200,9519929500,53600,53600,53600,53600,0
20250218,200100,9519929500,53600,53600,53600,53600,0
20250218,200000,9519929500,53600,53600,53600,53600,0
20250218,195900,9519929500,53600,53600,53600,53600,0
20250218,195800,9519929500,53600,53600,53600,53600,0
20250218,195700,9519929500,53600,53600,53600,53600,0
20250218,195600,9519929500,53600,53600,53600,53600,0
20250218,195500,9519929500,53600,53600,53600,53600,0
20250218,195400,9519929500,53600,53600,53600,53600,1407
20250218,195300,9519929500,53600,53600,53600,53600,0
20250218,195200,9519929500,53600,53600,53600,53600,0
20250218,195100,9519929500,53600,53600,53600,53600,0
20250218,195000,9519929500,53600,53600,53600,53600,0
20250218,194900,9519929500,53600,53600,53600,53600,0
20250218,194800,9519929500,53600,53600,53600,53600,0
20250218,194700,9519929500,53600,53600,53600,53600,0
20250218,194600,9519929500,53600,53600,53600,53600,0
20250218,194500,9519929500,53600,53600,53600,53600,0
20250218,194400,9519929500,53600,53600,53600,53600,0
20250218,194300,9519929500,53600,53600,53600,53600,0
20250218,194200,9519929500,53600,53600,53600,53600,0
20250218,194100,9519929500,53600,53600,53600,53600,0
20250218,194000,9519929500,53600,53600,53600,53600,0
20250218,193900,9519929500,53600,53600,53600,53600,0
20250218,193800,9519929500,53600,53600,53600,53600,0
20250218,193700,9519929500,53600,53600,53600,53600,0
20250218,193600,9519929500,53600,53600,53600,53600,0
20250218,193500,9519929500,53600,53600,53600,53600,0
20250218,193400,9519929500,53600,53600,53600,53600,0
20250218,193300,9519929500,53600,53600,53600,53600,0
20250218,193200,9519929500,53600,53600,53600,53600,0
20250218,193100,9519929500,53600,53600,53600,53600,0
20250218,193000,9519929500,53600,53600,53600,53600,0
20250218,192900,9519929500,53600,53600,53600,53600,0
20250218,192800,9519929500,53600,53600,53600,53600,0
20250218,192700,9519929500,53600,53600,53600,53600,0
20250218,192600,9519929500,53600,53600,53600,53600,0
20250218,192500,9519929500,53600,53600,53600,53600,0
20250218,192400,9519929500,53600,53600,53600,53600,1407
20250218,192300,9519929500,53600,53600,53600,53600,0
20250218,192200,9519929500,53600,53600,53600,53600,0
20250218,192100,9519929500,53600,53600,53600,53600,0
20250218,192000,9519929500,53600,53600,53600,53600,0
20250218,191900,9519929500,53600,53600,53600,53600,0
20250218,191800,9519929500,53600,53600,53600,53600,0
20250218,191700,9519929500,53600,53600,53600,53600,0
20250218,191600,9519929500,53600,53600,53600,53600,0
20250218,191500,9519929500,53600,53600,53600,53600,0
20250218,191400,9519929500,53600,53600,53600,53600,0
20250218,191300,9519929500,53600,53600,53600,53600,0
20250218,191200,9519929500,53600,53600,53600,53600,0
20250218,191100,9519929500,53600,53600,53600,53600,0
20250218,191000,9519929500,53600,53600,53600,53600,0
20250218,190900,9519929500,53600,53600,53600,53600,0
20250218,190800,9519929500,53600,53600,53600,53600,0
20250218,190700,9519929500,53600,53600,53600,53600,0
20250218,190600,9519929500,53600,53600,53600,53600,0
20250218,190500,9519929500,53600,53600,53600,53600,0
20250218,190400,9519929500,53600,53600,53600,53600,0
20250218,190300,9519929500,53600,53600,53600,53600,0
20250218,190200,9519929500,53600,53600,53600,53600,0
20250218,190100,9519929500,53600,53600,53600,53600,0
20250218,190000,9519929500,53600,53600,53600,53600,0
20250218,185900,9519929500,53600,53600,53600,53600,0
20250218,185800,9519929500,53600,53600,53600,53600,0
20250218,185700,9519929500,53600,53600,53600,53600,0
20250218,185600,9519929500,53600,53600,53600,53600,0
20250218,185500,9519929500,53600,53600,53600,53600,0
20250218,185400,9519929500,53600,53600,53600,53600,1407
20250218,185300,9519929500,53600,53600,53600,53600,0
20250218,185200,9519929500,53600,53600,53600,53600,0
20250218,185100,9519929500,53600,53600,53600,53600,0
20250218,185000,9519929500,53600,53600,53600,53600,0
20250218,184900,9519929500,53600,53600,53600,53600,0
20250218,184800,9519929500,53600,53600,53600,53600,0
20250218,184700,9519929500,53600,53600,53600,53600,0
20250218,184600,9519929500,53600,53600,53600,53600,0
20250218,184500,9519929500,53600,53600,53600,53600,0
20250218,184400,9519929500,53600,53600,53600,53600,0
20250218,184300,9519929500,53600,53600,53600,53600,0
20250218,184200,9519929500,53600,53600,53600,53600,0
20250218,184100,9519929500,53600,53600,53600,53600,0
20250218,184000,9519929500,53600,53600,53600,53600,0
20250218,183900,9519929500,53600,53600,53600,53600,0
20250218,183800,9519929500,53600,53600,53600,53600,0
20250218,183700,9519929500,53600,53600,53600,53600,0
20250218,183600,9519929500,53600,53600,53600,53600,0
20250218,183500,9519929500,53600,53600,53600,53600,0
20250218,183400,9519929500,53600,53600,53600,53600,0
20250218,183300,9519929500,53600,53600,53600,53600,0
20250218,183200,9519929500,53600,53600,53600,53600,0
20250218,183100,9519929500,53600,53600,53600,53600,0
20250218,183000,9519929500,53600,53600,53600,53600,0
20250218,182900,9519929500,53600,53600,53600,53600,0
20250218,182800,9519929500,53600,53600,53600,53600,0
20250218,182700,9519929500,53600,53600,53600,53600,0
20250218,182600,9519929500,53600,53600,53600,53600,0
20250218,182500,9519929500,53600,53600,53600,53600,0
20250218,182400,9519929500,53600,53600,53600,53600,1407
20250218,182300,9519929500,53600,53600,53600,53600,0
20250218,182200,9519929500,53600,53600,53600,53600,0
20250218,182100,9519929500,53600,53600,53600,53600,0
20250218,182000,9519929500,53600,53600,53600,53600,0
20250218,181900,9519929500,53600,53600,53600,53600,0
20250218,181800,9519929500,53600,53600,53600,53600,0
20250218,181700,9519929500,53600,53600,53600,53600,0
20250218,181600,9519929500,53600,53600,53600,53600,0
20250218,181500,9519929500,53600,53600,53600,53600,0
20250218,181400,9519929500,53600,53600,53600,53600,0
20250218,181300,9519929500,53600,53600,53600,53600,0
20250218,181200,9519929500,53600,53600,53600,53600,0
20250218,181100,9519929500,53600,53600,53600,53600,0
20250218,181000,9519929500,53600,53600,53600,53600,0
20250218,180900,9519929500,53600,53600,53600,53600,0
20250218,180800,9519929500,53600,53600,53600,53600,0
20250218,180700,9519929500,53600,53600,53600,53600,0
20250218,180600,9519929500,53600,53600,53600,53600,0
20250218,180500,9519929500,53600,53600,53600,53600,0
20250218,180400,9519929500,53600,53600,53600,53600,0
20250218,180300,9519929500,53600,53600,53600,53600,0
20250218,180200,9519929500,53600,53600,53600,53600,0
20250218,180100,9519929500,53600,53600,53600,53600,0
20250218,180000,9519929500,53600,53600,53600,53600,0
20250218,175900,9519929500,53600,53600,53600,53600,0
20250218,175800,9519929500,53600,53600,53600,53600,0
20250218,175700,9519929500,53600,53600,53600,53600,0
20250218,175600,9519929500,53600,53600,53600,53600,0
20250218,175500,9519929500,53600,53600,53600,53600,0
20250218,175400,9519929500,53600,53600,53600,53600,1407
20250218,175300,9519929500,53600,53600,53600,53600,0
20250218,175200,9519929500,53600,53600,53600,53600,0
20250218,175100,9519929500,53600,53600,53600,53600,0
20250218,175000,9519929500,53600,53600,53600,53600,0
20250218,174900,9519929500,53600,53600,53600,53600,0
20250218,174800,9519929500,53600,53600,53600,53600,0
20250218,174700,9519929500,53600,53600,53600,53600,0
20250218,174600,9519929500,53600,53600,53600,53600,0
20250218,174500,9519929500,53600,53600,53600,53600,0
20250218,174400,9519929500,53600,53600,53600,53600,0
20250218,174300,9519929500,53600,53600,53600,53600,0
20250218,174200,9519929500,53600,53600,53600,53600,0
20250218,174100,9519929500,53600,53600,53600,53600,0
20250218,174000,9519929500,53600,53600,53600,53600,0
20250218,173900,9519929500,53600,53600,53600,53600,0
20250218,173800,9519929500,53600,53600,53600,53600,0
20250218,173700,9519929500,53600,53600,53600,53600,0
20250218,173600,9519929500,53600,53600,53600,53600,0
20250218,173500,9519929500,53600,53600,53600,53600,0
20250218,173400,9519929500,53600,53600,53600,53600,0
20250218,173300,9519929500,53600,53600,53600,53600,0
20250218,173200,9519929500,53600,53600,53600,53600,0
20250218,173100,9519929500,53600,53600,53600,53600,0
20250218,173000,9519929500,53600,53600,53600,53600,0
20250218,172900,9519929500,53600,53600,53600,53600,0
20250218,172800,9519929500,53600,53600,53600,53600,0
20250218,172700,9519929500,53600,53600,53600,53600,0
20250218,172600,9519929500,53600,53600,53600,53600,0
20250218,172500,9519929500,53600,53600,53600,53600,0
20250218,172400,9519929500,53600,53600,53600,53600,1407
20250218,172300,9519929500,53600,53600,53600,53600,0
20250218,172200,9519929500,53600,53600,53600,53600,0
20250218,172100,9519929500,53600,53600,53600,53600,0
20250218,172000,9519929500,53600,53600,53600,53600,0
20250218,171900,9519929500,53600,53600,53600,53600,0
20250218,171800,9519929500,53600,53600,53600,53600,0
20250218,171700,9519929500,53600,53600,53600,53600,0
20250218,171600,9519929500,53600,53600,53600,53600,0
20250218,171500,9519929500,53600,53600,53600,53600,0
20250218,171400,9519929500,53600,53600,53600,53600,0
20250218,171300,9519929500,53600,53600,53600,53600,0
20250218,171200,9519929500,53600,53600,53600,53600,0
20250218,171100,9519929500,53600,53600,53600,53600,0
20250218,171000,9519929500,53600,53600,53600,53600,0
20250218,170900,9519929500,53600,53600,53600,53600,0
20250218,170800,9519929500,53600,53600,53600,53600,0
20250218,170700,9519929500,53600,53600,53600,53600,0
20250218,170600,9519929500,53600,53600,53600,53600,0
20250218,170500,9519929500,53600,53600,53600,53600,0
20250218,170400,9519929500,53600,53600,53600,53600,0
20250218,170300,9519929500,53600,53600,53600,53600,0
20250218,170200,9519929500,53600,53600,53600,53600,0
20250218,170100,9519929500,53600,53600,53600,53600,0
20250218,170000,9519929500,53600,53600,53600,53600,0
20250218,165900,9519929500,53600,53600,53600,53600,0
20250218,165800,9519929500,53600,53600,53600,53600,0
20250218,165700,9519929500,53600,53600,53600,53600,0
20250218,165600,9519929500,53600,53600,53600,53600,0
20250218,165500,9519929500,53600,53600,53600,53600,0
20250218,165400,9519929500,53600,53600,53600,53600,1407
20250218,165300,9519929500,53600,53600,53600,53600,0
20250218,165200,9519929500,53600,53600,53600,53600,0
20250218,165100,9519929500,53600,53600,53600,53600,0
20250218,165000,9519929500,53600,53600,53600,53600,0
20250218,164900,9519929500,53600,53600,53600,53600,0
20250218,164800,9519929500,53600,53600,53600,53600,0
20250218,164700,9519929500,53600,53600,53600,53600,0
20250218,164600,9519929500,53600,53600,53600,53600,0
20250218,164500,9519929500,53600,53600,53600,53600,0
20250218,164400,9519929500,53600,53600,53600,53600,0
20250218,164300,9519929500,53600,53600,53600,53600,0
20250218,164200,9519929500,53600,53600,53600,53600,0
20250218,164100,9519929500,53600,53600,53600,53600,0
20250218,164000,9519929500,53600,53600,53600,53600,0
20250218,163900,9519929500,53600,53600,53600,53600,0
20250218,163800,9519929500,53600,53600,53600,53600,0
20250218,163700,9519929500,53600,53600,53600,53600,0
20250218,163600,9519929500,53600,53600,53600,53600,0
20250218,163500,9519929500,53600,53600,53600,53600,0
20250218,163400,9519929500,53600,53600,53600,53600,0
20250218,163300,9519929500,53600,53600,53600,53600,0
20250218,163200,9519929500,53600,53600,53600,53600,0
20250218,163100,9519929500,53600,53600,53600,53600,0
20250218,163000,9519929500,53600,53600,53600,53600,0
20250218,162900,9519929500,53600,53600,53600,53600,0
20250218,162800,9519929500,53600,53600,53600,53600,0
20250218,162700,9519929500,53600,53600,53600,53600,0
20250218,162600,9519929500,53600,53600,53600,53600,0
20250218,162500,9519929500,53600,53600,53600,53600,0
20250218,162400,9519929500,53600,53600,53600,53600,1407
20250218,162300,9519929500,53600,53600,53600,53600,0
20250218,162200,9519929500,53600,53600,53600,53600,0
20250218,162100,9519929500,53600,53600,53600,53600,0
20250218,162000,9519929500,53600,53600,53600,53600,0
20250218,161900,9519929500,53600,53600,53600,53600,0
20250218,161800,9519929500,53600,53600,53600,53600,0
20250218,161700,9519929500,53600,53600,53600,53600,0
20250218,161600,9519929500,53600,53600,53600,53600,0
20250218,161500,9519929500,53600,53600,53600,53600,0
20250218,161400,9519929500,53600,53600,53600,53600,0
20250218,161300,9519929500,53600,53600,53600,53600,0
20250218,161200,9519929500,53600,53600,53600,53600,0
20250218,161100,9519929500,53600,53600,53600,53600,0
20250218,161000,9519929500,53600,53600,53600,53600,0
20250218,160900,9519929500,53600,53600,53600,53600,0
20250218,160800,9519929500,53600,53600,53600,53600,0
20250218,160700,9519929500,53600,53600,53600,53600,0
20250218,160600,9519929500,53600,53600,53600,53600,0
20250218,160500,9519929500,53600,53600,53600,53600,0
20250218,160400,9519929500,53600,53600,53600,53600,0
20250218,160300,9519929500,53600,53600,53600,53600,0
20250218,160200,9519929500,53600,53600,53600,53600,0
20250218,160100,9519929500,53600,53600,53600,53600,0
20250218,160000,9519929500,53600,53600,53600,53600,0
20250218,155900,9519929500,53600,53600,53600,53600,0
20250218,155800,9519929500,53600,53600,53600,53600,0
20250218,155700,9519929500,53600,53600,53600,53600,0
20250218,155600,9519929500,53600,53600,53600,53600,0
20250218,155500,9519929500,53600,53600,53600,53600,0
20250218,155400,9519929500,53600,53600,53600,53600,1407
20250218,155300,9519929500,53600,53600,53600,53600,0
20250218,155200,9519929500,53600,53600,53600,53600,0
20250218,155100,9519929500,53600,53600,53600,53600,0
20250218,155000,9519929500,53600,53600,53600,53600,0
20250218,154900,9519929500,53600,53600,53600,53600,0
20250218,154800,9519929500,53600,53600,53600,53600,0
20250218,154700,9519929500,53600,53600,53600,53600,0
20250218,154600,9519929500,53600,53600,53600,53600,0
20250218,154500,9519929500,53600,53600,53600,53600,0
20250218,154400,9519929500,53600,53600,53600,53600,0
20250218,154300,9519929500,53600,53600,53600,53600,0
20250218,154200,9519929500,53600,53600,53600,53600,0
20250218,154100,9519929500,53600,53600,53600,53600,0
20250218,154000,9519929500,53600,53600,53600,53600,0
20250218,153900,9519929500,53600,53600,53600,53600,0
20250218,153800,9519929500,53600,53600,53600,53600,0
20250218,153700,9519929500,53600,53600,53600,53600,0
20250218,153600,9519929500,53600,53600,53600,53600,0
20250218,153500,9519929500,53600,53600,53600,53600,0
20250218,153400,9519929500,53600,53600,53600,53600,0
20250218,153300,9519929500,53600,53600,53600,53600,0
20250218,153200,9519929500,53600,53600,53600,53600,0
20250218,153100,9519929500,53600,53600,53600,53600,0
20250218,153000,9519929500,53600,53600,53600,53600,1407
20250218,152900,9444514300,53700,53700,53700,53700,0
20250218,152800,9444514300,53700,53700,53700,53700,0
20250218,152700,9444514300,53700,53700,53700,53700,0
20250218,152600,9444514300,53700,53700,53700,53700,0
20250218,152500,9444514300,53700,53700,53700,53700,0
20250218,152400,9444514300,53700,53700,53700,53700,0
20250218,152300,9444514300,53700,53700,53700,53700,0
20250218,152200,9444514300,53700,53700,53700,53700,0
20250218,152100,9444514300,53700,53700,53700,53700,0
20250218,152000,9444514300,53700,53700,53700,53700,0
20250218,151900,9444514300,53700,53500,53700,53500,451
20250218,151800,9420342500,53500,53500,53500,53500,18
20250218,151700,9419379500,53500,53500,53700,53500,777
20250218,151600,9377732100,53600,53600,53700,53600,161
20250218,151500,9369100000,53600,53600,53700,53500,469
20250218,151400,9343956500,53600,53600,53700,53500,124
20250218,151300,9337310000,53500,53600,53700,53500,246
20250218,151200,9324139600,53700,53600,53700,53600,166
20250218,151100,9315241900,53600,53300,53700,53300,511
20250218,151000,9287905100,53500,53500,53600,53300,279
20250218,150900,9272981400,53600,53500,53600,53500,96
20250218,150800,9267842000,53500,53600,53600,53500,286
20250218,150700,9252540600,53600,53600,53600,53500,139
20250218,150600,9245091000,53600,53800,53800,53600,256
20250218,150500,9231347400,53800,53700,53900,53700,635
20250218,150400,9197191000,53700,53800,53900,53700,849
20250218,150300,9151549100,53800,53500,54000,53500,5108
20250218,150200,8876778300,53500,53400,53500,53400,1127
20250218,150100,8816509900,53400,53000,53400,53000,2177
20250218,150000,8700473100,53000,53100,53200,52900,776
20250218,145900,8659285600,53000,53100,53200,53000,707
20250218,145800,8621740900,53100,53000,53200,52900,605
20250218,145700,8589627000,52900,53000,53100,52900,1729
20250218,145600,8498110000,52900,53200,53200,52900,871
20250218,145500,8451930800,53200,53200,53200,53100,74
20250218,145400,8447998400,53100,53200,53200,53100,147
20250218,145300,8440186200,53200,53100,53300,53100,94
20250218,145200,8435188600,53100,53300,53300,53100,207
20250218,145100,8424182600,53300,53200,53300,53200,79
20250218,145000,8419976300,53200,53300,53300,53200,277
20250218,144900,8405235200,53200,53300,53300,53100,789
20250218,144800,8363265000,53200,53300,53300,53200,232
20250218,144700,8350920300,53300,53300,53300,53200,61
20250218,144600,8347670300,53200,53200,53300,53200,100
20250218,144500,8342349900,53200,53300,53400,53100,317
20250218,144400,8325481600,53200,53500,53500,53200,353
20250218,144300,8306649200,53500,53500,53600,53400,180
20250218,144200,8297020600,53400,53500,53500,53400,214
20250218,144100,8285578400,53600,53600,53600,53300,340
20250218,144000,8267410300,53500,53500,53600,53500,576
20250218,143900,8236570000,53500,53200,53500,53200,393
20250218,143800,8215590800,53200,53600,53600,52900,1696
20250218,143700,8125472800,53600,53500,53600,53300,1565
20250218,143600,8041732300,53600,53600,53600,53400,246
20250218,143500,8028569900,53500,53500,53700,53300,1114
20250218,143400,7968906600,53500,53300,53500,53200,1044
20250218,143300,7913236000,53300,53200,53300,53100,350
20250218,143200,7894619000,53200,53000,53200,53000,646
20250218,143100,7860274000,53000,52900,53100,52900,232
20250218,143000,7847990600,53000,53000,53000,52800,51
20250218,142900,7845296600,52800,53000,53000,52800,351
20250218,142800,7826715200,53000,53000,53000,53000,18
20250218,142700,7825761200,53100,53000,53100,53000,233
20250218,142600,7813410500,53100,52900,53100,52800,241
20250218,142500,7800643100,52900,52900,52900,52800,168
20250218,142400,7791766200,52900,52900,53000,52800,130
20250218,142300,7784892000,52900,53000,53000,52900,182
20250218,142200,7775257300,53000,53000,53000,52900,42
20250218,142100,7773034300,53000,52900,53000,52800,115
20250218,142000,7766951900,52900,52900,53000,52800,242
20250218,141900,7754152800,53000,52900,53000,52800,56
20250218,141800,7751190200,52900,52900,53000,52800,166
20250218,141700,7742398400,52900,52900,52900,52800,19
20250218,141600,7741394600,52900,52900,52900,52800,201
20250218,141500,7730777500,52900,52800,52900,52700,388
20250218,141400,7710253800,52800,52900,52900,52800,42
20250218,141300,7708034600,52900,52600,52900,52600,721
20250218,141200,7670033600,52600,52800,52800,52600,481
20250218,141100,7644697300,52800,52700,52800,52700,53
20250218,141000,7641902500,52800,52800,52800,52800,25
20250218,140900,7640582500,52800,52800,52800,52600,192
20250218,140800,7630465600,52800,52800,52900,52700,145
20250218,140700,7622808900,52800,52600,52900,52600,59
20250218,140600,7619702600,52900,52800,52900,52600,882
20250218,140500,7573246300,52800,53000,53100,52800,333
20250218,140400,7555590300,53100,53000,53100,53000,19
20250218,140300,7554581900,53100,53000,53100,52900,74
20250218,140200,7550663000,53000,52900,53000,52900,157
20250218,140100,7542356100,52900,52900,53000,52900,58
20250218,140000,7539287300,53000,52900,53000,52900,17
20250218,135900,7538387100,53100,53000,53100,52900,120
20250218,135800,7532037500,53100,53100,53200,53000,205
20250218,135700,7521156300,53100,53100,53300,53000,672
20250218,135600,7485414800,53100,53000,53100,52900,329
20250218,135500,7467980600,53000,52900,53000,52800,250
20250218,135400,7454765100,52900,52800,52900,52800,200
20250218,135300,7444203200,52900,52900,52900,52800,165
20250218,135200,7435486800,52900,53000,53000,52900,61
20250218,135100,7432258600,53000,52800,53000,52800,285
20250218,135000,7417195200,52900,52800,53000,52800,142
20250218,134900,7409679700,52800,53100,53100,52800,503
20250218,134800,7383033800,53000,53100,53300,52900,884
20250218,134700,7336195400,53100,53000,53600,53000,3616
20250218,134600,7143279200,52800,52900,53100,52800,442
20250218,134500,7119884100,52800,52900,52900,52800,98
20250218,134400,7114709000,52800,52900,52900,52800,146
20250218,134300,7106999600,52900,52900,52900,52800,52
20250218,134200,7104253100,52900,52900,52900,52900,34
20250218,134100,7102454500,52800,52900,52900,52800,44
20250218,134000,7100130600,52900,52900,52900,52800,141
20250218,133900,7092685100,53000,52700,53000,52700,84
20250218,133800,7088248900,52800,52700,52800,52500,246
20250218,133700,7075302800,52700,52900,52900,52600,1593
20250218,133600,6991213300,53000,53000,53100,53000,222
20250218,133500,6979446900,53000,53200,53200,53000,730
20250218,133400,6940743900,53100,53000,53200,53000,13
20250218,133300,6940053200,53000,53300,53300,53000,216
20250218,133200,6928590600,53300,53200,53300,53100,686
20250218,133100,6892148000,53200,53300,53500,53200,55
20250218,133000,6889215900,53300,53500,53600,53300,633
20250218,132900,6855339100,53500,53500,53600,53500,668
20250218,132800,6819538600,53500,53500,53600,53300,1187
20250218,132700,6756088100,53500,53300,53600,53300,712
20250218,132600,6718001800,53300,53200,53400,53200,383
20250218,132500,6697587700,53200,53500,53500,53200,759
20250218,132400,6657085400,53700,53200,53700,53100,1369
20250218,132300,6583993600,53300,53200,53300,53100,175
20250218,132200,6574684000,53200,53100,53200,53100,175
20250218,132100,6565375200,53200,53100,53300,53100,62
20250218,132000,6562078600,53300,53300,53300,53100,32
20250218,131900,6560377100,53200,53200,53200,53200,188
20250218,131800,6550375500,53200,53200,53300,53100,487
20250218,131700,6524436900,53200,53000,53200,53000,989
20250218,131600,6471858200,53000,52900,53100,52800,998
20250218,131500,6418980400,52900,52700,52900,52700,471
20250218,131400,6394108200,52800,52800,52800,52700,170
20250218,131300,6385133000,52800,52800,52800,52800,158
20250218,131200,6376790600,52800,52700,52800,52600,36
20250218,131100,6374891800,52900,52900,52900,52700,247
20250218,131000,6361871700,52900,52800,53000,52700,356
20250218,130900,6343086300,52900,52800,52900,52700,1163
20250218,130800,6281647300,52700,52500,52800,52500,1588
20250218,130700,6198123600,52500,52500,52500,52500,144
20250218,130600,6190563600,52500,52600,52600,52500,161
20250218,130500,6182108600,52600,52500,52600,52500,365
20250218,130400,6162939000,52500,52500,52500,52400,47
20250218,130300,6160472300,52400,52500,52500,52400,120
20250218,130200,6154174100,52400,52400,52500,52400,21
20250218,130100,6153072900,52400,52400,52500,52400,60
20250218,130000,6149923800,52500,52500,52500,52400,133
20250218,125900,6142942100,52400,52400,52400,52400,1
20250218,125800,6142889700,52500,52500,52500,52400,365
20250218,125700,6123728000,52600,52600,52600,52500,69
20250218,125600,6120104200,52600,52500,52600,52400,154
20250218,125500,6112009500,52400,52500,52500,52400,14
20250218,125400,6111275400,52400,52500,52500,52400,190
20250218,125300,6101306300,52500,52400,52500,52400,78
20250218,125200,6097216000,52500,52500,52500,52400,29
20250218,125100,6095695000,52400,52400,52500,52400,119
20250218,125000,6089458700,52400,52300,52400,52300,51
20250218,124900,6086787300,52300,52500,52600,52300,247
20250218,124800,6073826000,52400,52500,52500,52400,56
20250218,124700,6070890900,52500,52500,52500,52400,669
20250218,124600,6035834600,52400,52600,52600,52400,497
20250218,124500,6009742300,52600,52600,52600,52500,20
20250218,124400,6008691300,52600,52500,52600,52500,35
20250218,124300,6006852500,52600,52600,52600,52600,1
20250218,124200,6006799900,52600,52500,52600,52400,160
20250218,124100,5998399700,52600,52600,52600,52500,14
20250218,124000,5997664000,52600,52600,52600,52600,96
20250218,123900,5992614400,52700,52500,52700,52500,630
20250218,123800,5959500700,52500,52500,52600,52500,127
20250218,123700,5952832700,52500,52500,52600,52500,249
20250218,123600,5939759500,52500,52400,52500,52400,13
20250218,123500,5939077900,52400,52500,52500,52400,17
20250218,123400,5938186100,52500,52500,52500,52400,12
20250218,123300,5937556800,52500,52400,52500,52400,54
20250218,123200,5934721900,52400,52400,52600,52400,250
20250218,123100,5921580400,52500,52500,52600,52500,144
20250218,123000,5914020200,52500,52500,52600,52500,36
20250218,122900,5912129700,52600,52600,52600,52600,13
20250218,122800,5911445900,52600,52600,52600,52500,19
20250218,122700,5910447900,52500,52400,52500,52400,349
20250218,122600,5892139100,52400,52400,52500,52300,166
20250218,122500,5883430300,52400,52400,52400,52300,22
20250218,122400,5882277900,52300,52500,52500,52300,150
20250218,122300,5874419300,52500,52400,52500,52400,25
20250218,122200,5873107800,52400,52500,52500,52400,19
20250218,122100,5872111600,52400,52500,52500,52400,31
20250218,122000,5870486700,52400,52400,52500,52300,507
20250218,121900,5843920800,52400,52400,52400,52400,9
20250218,121800,5843449200,52300,52400,52400,52300,40
20250218,121700,5841356100,52400,52400,52500,52300,269
20250218,121600,5827258800,52300,52300,52400,52300,20
20250218,121500,5826212400,52400,52400,52400,52400,8
20250218,121400,5825793200,52300,52400,52400,52300,13
20250218,121300,5825112800,52400,52300,52400,52300,24
20250218,121200,5823856000,52300,52300,52500,52300,8
20250218,121100,5823436800,52500,52500,52500,52500,6
20250218,121000,5823121800,52400,52300,52700,52300,952
20250218,120900,5773146400,52400,52400,52400,52300,28
20250218,120800,5771680800,52400,52400,52400,52300,28
20250218,120700,5770214900,52300,52400,52400,52300,23
20250218,120600,5769011000,52300,52400,52400,52300,45
20250218,120500,5766654200,52400,52400,52400,52300,15
20250218,120400,5765868800,52300,52400,52400,52300,67
20250218,120300,5762360200,52400,52300,52400,52300,13
20250218,120200,5761679800,52400,52400,52500,52300,135
20250218,120100,5754605600,52400,52400,52500,52400,331
20250218,120000,5737260800,52500,52400,52500,52400,85
20250218,115900,5732799100,52500,52300,52500,52300,40
20250218,115800,5730704700,52400,52400,52500,52300,164
20250218,115700,5722110600,52400,52300,52400,52300,36
20250218,115600,5720225800,52300,52400,52400,52300,645
20250218,115500,5686468600,52500,52400,52600,52400,330
20250218,115400,5669154400,52600,52600,52600,52400,11
20250218,115300,5668576700,52600,52500,52600,52400,77
20250218,115200,5664536300,52400,52400,52600,52400,213
20250218,115100,5653357400,52300,52500,52500,52300,137
20250218,115000,5646175900,52400,52400,52500,52400,39
20250218,114900,5644131800,52400,52300,52400,52300,20
20250218,114800,5643085300,52400,52400,52400,52300,313
20250218,114700,5626684200,52300,52200,52400,52200,32
20250218,114600,5625010200,52600,52200,52600,52200,1304
20250218,114500,5556731900,52300,52200,52300,52200,182
20250218,114400,5547222600,52200,52300,52300,52200,14
20250218,114300,5546491200,52300,52400,52400,52200,340
20250218,114200,5528735600,52300,52300,52300,52200,39
20250218,114100,5526697200,52300,52300,52400,52200,211
20250218,114000,5515657300,52300,52300,52400,52200,131
20250218,113900,5508799800,52200,52200,52300,52200,179
20250218,113800,5499440400,52300,52300,52400,52200,247
20250218,113700,5486522800,52300,52400,52400,52200,197
20250218,113600,5476220300,52400,52400,52400,52300,32
20250218,113500,5474545500,52400,52300,52400,52300,30
20250218,113400,5472975100,52300,52300,52400,52200,242
20250218,113300,5460318900,52200,52200,52300,52200,23
20250218,113200,5459118100,52300,52200,52300,52200,7
20250218,113100,5458752300,52400,52300,52400,52200,148
20250218,113000,5451012300,52300,52400,52400,52200,623
20250218,112900,5418420600,52300,52400,52400,52300,439
20250218,112800,5395455200,52400,52400,52500,52300,2074
20250218,112700,5286781900,52300,52400,52400,52300,552
20250218,112600,5257862500,52300,52400,52400,52300,20
20250218,112500,5256815900,52400,52300,52400,52200,334
20250218,112400,5239344600,52200,52300,52300,52200,68
20250218,112300,5235788800,52300,52300,52300,52200,240
20250218,112200,5223238800,52300,52200,52300,52200,35
20250218,112100,5221411100,52300,52300,52300,52200,43
20250218,112000,5219163800,52300,52300,52300,52200,152
20250218,111900,5211218700,52200,52200,52300,52200,19
20250218,111800,5210226800,52200,52200,52300,52200,16
20250218,111700,5209391200,52300,52200,52300,52200,126
20250218,111600,5202813100,52300,52200,52300,52200,332
20250218,111500,5185481300,52200,52300,52300,52200,109
20250218,111400,5179783100,52300,52200,52300,52200,21
20250218,111300,5178686400,52200,52200,52300,52200,16
20250218,111200,5177851000,52200,52200,52300,52200,13
20250218,111100,5177171900,52300,52300,52300,52200,40
20250218,111000,5175083100,52200,52200,52300,52200,10
20250218,110900,5174560900,52200,52400,52400,52200,263
20250218,110800,5160806600,52400,52500,52500,52300,149
20250218,110700,5152999800,52500,52400,52500,52400,191
20250218,110600,5142991100,52400,52400,52400,52300,293
20250218,110500,5127641400,52300,52400,52400,52300,86
20250218,110400,5123137400,52400,52200,52400,52200,13
20250218,110300,5122457500,52300,52100,52300,52100,37
20250218,110200,5120526600,52100,52200,52200,52100,18
20250218,110100,5119588700,52100,52100,52300,52000,174
20250218,110000,5110524800,52200,52000,52200,52000,165
20250218,105900,5101932700,52000,52200,52200,52000,229
20250218,105800,5090004800,52100,52200,52200,52100,14
20250218,105700,5089274700,52200,52200,52400,52000,699
20250218,105600,5052768600,52100,52300,52300,52100,748
20250218,105500,5013762400,52200,52300,52300,52200,295
20250218,105400,4998338100,52300,52300,52300,52200,175
20250218,105300,4989200200,52200,52200,52300,52200,64
20250218,105200,4985858400,52200,52300,52300,52200,65
20250218,105100,4982463800,52300,52300,52300,52200,66
20250218,105000,4979018100,52100,52300,52300,52100,291
20250218,104900,4963827300,52200,52200,52400,52200,83
20250218,104800,4959493400,52300,52100,52300,52000,394
20250218,104700,4938938100,52100,52100,52200,51900,2013
20250218,104600,4834090700,52100,52000,52100,51800,1173
20250218,104500,4773144700,52000,51800,52000,51800,216
20250218,104400,4761941800,51900,52000,52000,51800,2174
20250218,104300,4649118400,51900,52000,52000,51900,356
20250218,104200,4630630300,52000,51900,52000,51900,576
20250218,104100,4600727300,51900,51900,52000,51900,240
20250218,104000,4588270400,51900,51900,52000,51900,259
20250218,103900,4574827000,51900,51900,52100,51900,1591
20250218,103800,4492100500,51900,51900,52000,51900,550
20250218,103700,4463521400,52000,51900,52000,51900,341
20250218,103600,4445818800,51900,51900,52000,51900,307
20250218,103500,4429874800,51900,52100,52300,51900,4948
20250218,103400,4172453300,52300,52200,52300,52100,137
20250218,103300,4165306600,52200,52200,52300,52200,267
20250218,103200,4151368600,52300,52200,52400,52200,384
20250218,103100,4131292800,52200,52100,52300,52100,207
20250218,103000,4120496000,52100,52100,52200,52000,638
20250218,102900,4087296900,52200,52200,52200,52000,845
20250218,102800,4043275400,52200,52300,52300,52100,1500
20250218,102700,3965066200,52200,52200,52300,52200,284
20250218,102600,3950230700,52200,52200,52300,52200,256
20250218,102500,3936860700,52200,52300,52400,52200,317
20250218,102400,3920285100,52300,52200,52400,52200,210
20250218,102300,3909303600,52200,52300,52300,52200,158
20250218,102200,3901052500,52200,52300,52400,52200,230
20250218,102100,3889022100,52300,52300,52400,52300,313
20250218,102000,3872650900,52400,52400,52500,52300,103
20250218,101900,3867256100,52400,52200,52500,52200,249
20250218,101800,3854215400,52200,52100,52500,52100,529
20250218,101700,3826518700,52100,52200,52300,52100,234
20250218,101600,3814309500,52200,52200,52300,52100,170
20250218,101500,3805438000,52200,52100,52300,52100,296
20250218,101400,3789991300,52200,52200,52300,52000,198
20250218,101300,3779669400,52000,52000,52200,52000,163
20250218,101200,3771187100,52000,52100,52200,52000,291
20250218,101100,3756026900,52100,52200,52200,52100,344
20250218,101000,3738101700,52100,52200,52200,52100,154
20250218,100900,3730076200,52100,52100,52200,52000,310
20250218,100800,3713922300,52100,52100,52200,52100,821
20250218,100700,3671144000,52200,52100,52200,52000,443
20250218,100600,3648060600,52100,52000,52200,52000,240
20250218,100500,3635556400,52100,52100,52200,52100,3199
20250218,100400,3468873300,52100,52200,52300,52100,443
20250218,100300,3445750500,52200,52200,52300,52200,359
20250218,100200,3427008700,52200,52300,52400,52200,134
20250218,100100,3420013000,52200,52200,52300,52200,296
20250218,100000,3404557700,52200,52100,52200,52100,444
20250218,095900,3381407200,52100,52200,52300,52100,208
20250218,095800,3370550800,52200,52200,52300,52100,257
20250218,095700,3357136800,52200,52200,52300,52100,2088
20250218,095600,3248146600,52200,52200,52300,52200,128
20250218,095500,3241460100,52200,52300,52300,52200,223
20250218,095400,3229816400,52200,52200,52300,52200,156
20250218,095300,3221669600,52200,52200,52300,52200,249
20250218,095200,3208668500,52200,52300,52400,52200,396
20250218,095100,3187980100,52300,52300,52400,52200,1374
20250218,095000,3116145300,52300,52300,52400,52300,313
20250218,094900,3099773200,52300,52300,52400,52300,767
20250218,094800,3059635700,52300,52300,52400,52300,180
20250218,094700,3050218100,52300,52300,52400,52300,1830
20250218,094600,2954507100,52300,52300,52400,52300,203
20250218,094500,2943877600,52400,52300,52400,52200,1525
20250218,094400,2864124800,52400,52400,52400,52300,125
20250218,094300,2857576800,52400,52400,52500,52300,475
20250218,094200,2832671800,52400,52400,52400,52400,32
20250218,094100,2830995000,52400,52400,52400,52300,760
20250218,094000,2791214300,52400,52500,52500,52400,640
20250218,093900,2757657300,52500,52500,52500,52400,638
20250218,093800,2724197100,52400,52400,52400,52300,263
20250218,093700,2710426700,52300,52300,52400,52300,253
20250218,093600,2697188700,52300,52200,52400,52200,531
20250218,093500,2669410100,52200,52700,52700,52200,9556
20250218,093400,2167881700,52700,52800,52800,52700,288
20250218,093300,2152690200,52800,52800,52900,52700,2082
20250218,093200,2042796600,52800,52800,52900,52800,107
20250218,093100,2037146500,52700,52900,52900,52700,2200
20250218,093000,1921018600,52900,52800,53000,52800,347
20250218,092900,1902662800,52800,52900,52900,52700,2010
20250218,092800,1796514000,52900,52900,52900,52800,755
20250218,092700,1756578500,52900,52900,53000,52800,971
20250218,092600,1705219700,52800,53100,53100,52800,634
20250218,092500,1671658300,52900,53300,53400,52800,5879
20250218,092400,1360443200,53300,53400,53400,53200,525
20250218,092300,1332483800,53500,53500,53700,53300,756
20250218,092200,1292009300,53500,53100,53500,53100,1781
20250218,092100,1197228700,53100,53100,53200,53000,264
20250218,092000,1183228400,53000,53200,53200,53000,361
20250218,091900,1164065900,53200,53100,53200,53000,389
20250218,091800,1143432400,53100,52900,53100,52900,542
20250218,091700,1114718500,52900,53000,53000,52800,1717
20250218,091600,1023901700,53000,53000,53000,52900,821
20250218,091500,980412900,53000,53000,53200,52900,1289
20250218,091400,912056600,53000,53100,53100,53000,585
20250218,091300,881046500,53000,53200,53200,52900,1625
20250218,091200,794893800,53200,53200,53200,53100,178
20250218,091100,785424500,53200,52900,53200,52900,438
20250218,091000,762218800,53000,53100,53100,52800,2357
20250218,090900,637397700,53200,53100,53200,53000,1266
20250218,090800,570175600,53100,53200,53400,53000,1057
20250218,090700,514045900,53200,53300,53400,53200,1133
20250218,090600,453749300,53300,53500,53500,53300,1415
20250218,090500,378257300,53500,53500,53500,53300,917
20250218,090400,329301100,53500,53500,53600,53400,1134
20250218,090300,268615200,53600,53700,53800,53600,356
20250218,090200,249525100,53700,53800,53900,53700,1138
20250218,090100,188305300,53700,53700,53700,53400,998
20250218,090000,134847500,53200,54000,54000,53200,2399