KissMeData/361390/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,213200,2778198310,17990,17990,17990,17990,3140
20250219,213100,2778198310,17990,17990,17990,17990,0
20250219,213000,2778198310,17990,17990,17990,17990,0
20250219,212900,2778198310,17990,17990,17990,17990,0
20250219,212800,2778198310,17990,17990,17990,17990,0
20250219,212700,2778198310,17990,17990,17990,17990,0
20250219,212600,2778198310,17990,17990,17990,17990,0
20250219,212500,2778198310,17990,17990,17990,17990,0
20250219,212400,2778198310,17990,17990,17990,17990,0
20250219,212300,2778198310,17990,17990,17990,17990,0
20250219,212200,2778198310,17990,17990,17990,17990,0
20250219,212100,2778198310,17990,17990,17990,17990,0
20250219,212000,2778198310,17990,17990,17990,17990,0
20250219,211900,2778198310,17990,17990,17990,17990,0
20250219,211800,2778198310,17990,17990,17990,17990,0
20250219,211700,2778198310,17990,17990,17990,17990,0
20250219,211600,2778198310,17990,17990,17990,17990,0
20250219,211500,2778198310,17990,17990,17990,17990,0
20250219,211400,2778198310,17990,17990,17990,17990,0
20250219,211300,2778198310,17990,17990,17990,17990,0
20250219,211200,2778198310,17990,17990,17990,17990,0
20250219,211100,2778198310,17990,17990,17990,17990,0
20250219,211000,2778198310,17990,17990,17990,17990,0
20250219,210900,2778198310,17990,17990,17990,17990,0
20250219,210800,2778198310,17990,17990,17990,17990,0
20250219,210700,2778198310,17990,17990,17990,17990,0
20250219,210600,2778198310,17990,17990,17990,17990,0
20250219,210500,2778198310,17990,17990,17990,17990,0
20250219,210400,2778198310,17990,17990,17990,17990,0
20250219,210300,2778198310,17990,17990,17990,17990,0
20250219,210200,2778198310,17990,17990,17990,17990,3140
20250219,210100,2778198310,17990,17990,17990,17990,0
20250219,210000,2778198310,17990,17990,17990,17990,0
20250219,205900,2778198310,17990,17990,17990,17990,0
20250219,205800,2778198310,17990,17990,17990,17990,0
20250219,205700,2778198310,17990,17990,17990,17990,0
20250219,205600,2778198310,17990,17990,17990,17990,0
20250219,205500,2778198310,17990,17990,17990,17990,0
20250219,205400,2778198310,17990,17990,17990,17990,0
20250219,205300,2778198310,17990,17990,17990,17990,0
20250219,205200,2778198310,17990,17990,17990,17990,0
20250219,205100,2778198310,17990,17990,17990,17990,0
20250219,205000,2778198310,17990,17990,17990,17990,0
20250219,204900,2778198310,17990,17990,17990,17990,0
20250219,204800,2778198310,17990,17990,17990,17990,0
20250219,204700,2778198310,17990,17990,17990,17990,0
20250219,204600,2778198310,17990,17990,17990,17990,0
20250219,204500,2778198310,17990,17990,17990,17990,0
20250219,204400,2778198310,17990,17990,17990,17990,0
20250219,204300,2778198310,17990,17990,17990,17990,0
20250219,204200,2778198310,17990,17990,17990,17990,0
20250219,204100,2778198310,17990,17990,17990,17990,0
20250219,204000,2778198310,17990,17990,17990,17990,0
20250219,203900,2778198310,17990,17990,17990,17990,0
20250219,203800,2778198310,17990,17990,17990,17990,0
20250219,203700,2778198310,17990,17990,17990,17990,0
20250219,203600,2778198310,17990,17990,17990,17990,0
20250219,203500,2778198310,17990,17990,17990,17990,0
20250219,203400,2778198310,17990,17990,17990,17990,0
20250219,203300,2778198310,17990,17990,17990,17990,0
20250219,203200,2778198310,17990,17990,17990,17990,3140
20250219,203100,2778198310,17990,17990,17990,17990,0
20250219,203000,2778198310,17990,17990,17990,17990,0
20250219,202900,2778198310,17990,17990,17990,17990,0
20250219,202800,2778198310,17990,17990,17990,17990,0
20250219,202700,2778198310,17990,17990,17990,17990,0
20250219,202600,2778198310,17990,17990,17990,17990,0
20250219,202500,2778198310,17990,17990,17990,17990,0
20250219,202400,2778198310,17990,17990,17990,17990,0
20250219,202300,2778198310,17990,17990,17990,17990,0
20250219,202200,2778198310,17990,17990,17990,17990,0
20250219,202100,2778198310,17990,17990,17990,17990,0
20250219,202000,2778198310,17990,17990,17990,17990,0
20250219,201900,2778198310,17990,17990,17990,17990,0
20250219,201800,2778198310,17990,17990,17990,17990,0
20250219,201700,2778198310,17990,17990,17990,17990,0
20250219,201600,2778198310,17990,17990,17990,17990,0
20250219,201500,2778198310,17990,17990,17990,17990,0
20250219,201400,2778198310,17990,17990,17990,17990,0
20250219,201300,2778198310,17990,17990,17990,17990,0
20250219,201200,2778198310,17990,17990,17990,17990,0
20250219,201100,2778198310,17990,17990,17990,17990,0
20250219,201000,2778198310,17990,17990,17990,17990,0
20250219,200900,2778198310,17990,17990,17990,17990,0
20250219,200800,2778198310,17990,17990,17990,17990,0
20250219,200700,2778198310,17990,17990,17990,17990,0
20250219,200600,2778198310,17990,17990,17990,17990,0
20250219,200500,2778198310,17990,17990,17990,17990,0
20250219,200400,2778198310,17990,17990,17990,17990,0
20250219,200300,2778198310,17990,17990,17990,17990,0
20250219,200200,2778198310,17990,17990,17990,17990,3140
20250219,200100,2778198310,17990,17990,17990,17990,0
20250219,200000,2778198310,17990,17990,17990,17990,0
20250219,195900,2778198310,17990,17990,17990,17990,0
20250219,195800,2778198310,17990,17990,17990,17990,0
20250219,195700,2778198310,17990,17990,17990,17990,0
20250219,195600,2778198310,17990,17990,17990,17990,0
20250219,195500,2778198310,17990,17990,17990,17990,0
20250219,195400,2778198310,17990,17990,17990,17990,0
20250219,195300,2778198310,17990,17990,17990,17990,0
20250219,195200,2778198310,17990,17990,17990,17990,0
20250219,195100,2778198310,17990,17990,17990,17990,0
20250219,195000,2778198310,17990,17990,17990,17990,0
20250219,194900,2778198310,17990,17990,17990,17990,0
20250219,194800,2778198310,17990,17990,17990,17990,0
20250219,194700,2778198310,17990,17990,17990,17990,0
20250219,194600,2778198310,17990,17990,17990,17990,0
20250219,194500,2778198310,17990,17990,17990,17990,0
20250219,194400,2778198310,17990,17990,17990,17990,0
20250219,194300,2778198310,17990,17990,17990,17990,0
20250219,194200,2778198310,17990,17990,17990,17990,0
20250219,194100,2778198310,17990,17990,17990,17990,0
20250219,194000,2778198310,17990,17990,17990,17990,0
20250219,193900,2778198310,17990,17990,17990,17990,0
20250219,193800,2778198310,17990,17990,17990,17990,0
20250219,193700,2778198310,17990,17990,17990,17990,0
20250219,193600,2778198310,17990,17990,17990,17990,0
20250219,193500,2778198310,17990,17990,17990,17990,0
20250219,193400,2778198310,17990,17990,17990,17990,0
20250219,193300,2778198310,17990,17990,17990,17990,0
20250219,193200,2778198310,17990,17990,17990,17990,3140
20250219,193100,2778198310,17990,17990,17990,17990,0
20250219,193000,2778198310,17990,17990,17990,17990,0
20250219,192900,2778198310,17990,17990,17990,17990,0
20250219,192800,2778198310,17990,17990,17990,17990,0
20250219,192700,2778198310,17990,17990,17990,17990,0
20250219,192600,2778198310,17990,17990,17990,17990,0
20250219,192500,2778198310,17990,17990,17990,17990,0
20250219,192400,2778198310,17990,17990,17990,17990,0
20250219,192300,2778198310,17990,17990,17990,17990,0
20250219,192200,2778198310,17990,17990,17990,17990,0
20250219,192100,2778198310,17990,17990,17990,17990,0
20250219,192000,2778198310,17990,17990,17990,17990,0
20250219,191900,2778198310,17990,17990,17990,17990,0
20250219,191800,2778198310,17990,17990,17990,17990,0
20250219,191700,2778198310,17990,17990,17990,17990,0
20250219,191600,2778198310,17990,17990,17990,17990,0
20250219,191500,2778198310,17990,17990,17990,17990,0
20250219,191400,2778198310,17990,17990,17990,17990,0
20250219,191300,2778198310,17990,17990,17990,17990,0
20250219,191200,2778198310,17990,17990,17990,17990,0
20250219,191100,2778198310,17990,17990,17990,17990,0
20250219,191000,2778198310,17990,17990,17990,17990,0
20250219,190900,2778198310,17990,17990,17990,17990,0
20250219,190800,2778198310,17990,17990,17990,17990,0
20250219,190700,2778198310,17990,17990,17990,17990,0
20250219,190600,2778198310,17990,17990,17990,17990,0
20250219,190500,2778198310,17990,17990,17990,17990,0
20250219,190400,2778198310,17990,17990,17990,17990,0
20250219,190300,2778198310,17990,17990,17990,17990,0
20250219,190200,2778198310,17990,17990,17990,17990,3140
20250219,190100,2778198310,17990,17990,17990,17990,0
20250219,190000,2778198310,17990,17990,17990,17990,0
20250219,185900,2778198310,17990,17990,17990,17990,0
20250219,185800,2778198310,17990,17990,17990,17990,0
20250219,185700,2778198310,17990,17990,17990,17990,0
20250219,185600,2778198310,17990,17990,17990,17990,0
20250219,185500,2778198310,17990,17990,17990,17990,0
20250219,185400,2778198310,17990,17990,17990,17990,0
20250219,185300,2778198310,17990,17990,17990,17990,0
20250219,185200,2778198310,17990,17990,17990,17990,0
20250219,185100,2778198310,17990,17990,17990,17990,0
20250219,185000,2778198310,17990,17990,17990,17990,0
20250219,184900,2778198310,17990,17990,17990,17990,0
20250219,184800,2778198310,17990,17990,17990,17990,0
20250219,184700,2778198310,17990,17990,17990,17990,0
20250219,184600,2778198310,17990,17990,17990,17990,0
20250219,184500,2778198310,17990,17990,17990,17990,0
20250219,184400,2778198310,17990,17990,17990,17990,0
20250219,184300,2778198310,17990,17990,17990,17990,0
20250219,184200,2778198310,17990,17990,17990,17990,0
20250219,184100,2778198310,17990,17990,17990,17990,0
20250219,184000,2778198310,17990,17990,17990,17990,0
20250219,183900,2778198310,17990,17990,17990,17990,0
20250219,183800,2778198310,17990,17990,17990,17990,0
20250219,183700,2778198310,17990,17990,17990,17990,0
20250219,183600,2778198310,17990,17990,17990,17990,0
20250219,183500,2778198310,17990,17990,17990,17990,0
20250219,183400,2778198310,17990,17990,17990,17990,0
20250219,183300,2778198310,17990,17990,17990,17990,0
20250219,183200,2778198310,17990,17990,17990,17990,3140
20250219,183100,2778198310,17990,17990,17990,17990,0
20250219,183000,2778198310,17990,17990,17990,17990,0
20250219,182900,2778198310,17990,17990,17990,17990,0
20250219,182800,2778198310,17990,17990,17990,17990,0
20250219,182700,2778198310,17990,17990,17990,17990,0
20250219,182600,2778198310,17990,17990,17990,17990,0
20250219,182500,2778198310,17990,17990,17990,17990,0
20250219,182400,2778198310,17990,17990,17990,17990,0
20250219,182300,2778198310,17990,17990,17990,17990,0
20250219,182200,2778198310,17990,17990,17990,17990,0
20250219,182100,2778198310,17990,17990,17990,17990,0
20250219,182000,2778198310,17990,17990,17990,17990,0
20250219,181900,2778198310,17990,17990,17990,17990,0
20250219,181800,2778198310,17990,17990,17990,17990,0
20250219,181700,2778198310,17990,17990,17990,17990,0
20250219,181600,2778198310,17990,17990,17990,17990,0
20250219,181500,2778198310,17990,17990,17990,17990,0
20250219,181400,2778198310,17990,17990,17990,17990,0
20250219,181300,2778198310,17990,17990,17990,17990,0
20250219,181200,2778198310,17990,17990,17990,17990,0
20250219,181100,2778198310,17990,17990,17990,17990,0
20250219,181000,2778198310,17990,17990,17990,17990,0
20250219,180900,2778198310,17990,17990,17990,17990,0
20250219,180800,2778198310,17990,17990,17990,17990,0
20250219,180700,2778198310,17990,17990,17990,17990,0
20250219,180600,2778198310,17990,17990,17990,17990,0
20250219,180500,2778198310,17990,17990,17990,17990,0
20250219,180400,2778198310,17990,17990,17990,17990,0
20250219,180300,2778198310,17990,17990,17990,17990,0
20250219,180200,2778198310,17990,17990,17990,17990,3140
20250219,180100,2778198310,17990,17990,17990,17990,0
20250219,180000,2778198310,17990,17990,17990,17990,0
20250219,175900,2778198310,17990,17990,17990,17990,0
20250219,175800,2778198310,17990,17990,17990,17990,0
20250219,175700,2778198310,17990,17990,17990,17990,0
20250219,175600,2778198310,17990,17990,17990,17990,0
20250219,175500,2778198310,17990,17990,17990,17990,0
20250219,175400,2778198310,17990,17990,17990,17990,0
20250219,175300,2778198310,17990,17990,17990,17990,0
20250219,175200,2778198310,17990,17990,17990,17990,0
20250219,175100,2778198310,17990,17990,17990,17990,0
20250219,175000,2778198310,17990,17990,17990,17990,0
20250219,174900,2778198310,17990,17990,17990,17990,0
20250219,174800,2778198310,17990,17990,17990,17990,0
20250219,174700,2778198310,17990,17990,17990,17990,0
20250219,174600,2778198310,17990,17990,17990,17990,0
20250219,174500,2778198310,17990,17990,17990,17990,0
20250219,174400,2778198310,17990,17990,17990,17990,0
20250219,174300,2778198310,17990,17990,17990,17990,0
20250219,174200,2778198310,17990,17990,17990,17990,0
20250219,174100,2778198310,17990,17990,17990,17990,0
20250219,174000,2778198310,17990,17990,17990,17990,0
20250219,173900,2778198310,17990,17990,17990,17990,0
20250219,173800,2778198310,17990,17990,17990,17990,0
20250219,173700,2778198310,17990,17990,17990,17990,0
20250219,173600,2778198310,17990,17990,17990,17990,0
20250219,173500,2778198310,17990,17990,17990,17990,0
20250219,173400,2778198310,17990,17990,17990,17990,0
20250219,173300,2778198310,17990,17990,17990,17990,0
20250219,173200,2778198310,17990,17990,17990,17990,3140
20250219,173100,2778198310,17990,17990,17990,17990,0
20250219,173000,2778198310,17990,17990,17990,17990,0
20250219,172900,2778198310,17990,17990,17990,17990,0
20250219,172800,2778198310,17990,17990,17990,17990,0
20250219,172700,2778198310,17990,17990,17990,17990,0
20250219,172600,2778198310,17990,17990,17990,17990,0
20250219,172500,2778198310,17990,17990,17990,17990,0
20250219,172400,2778198310,17990,17990,17990,17990,0
20250219,172300,2778198310,17990,17990,17990,17990,0
20250219,172200,2778198310,17990,17990,17990,17990,0
20250219,172100,2778198310,17990,17990,17990,17990,0
20250219,172000,2778198310,17990,17990,17990,17990,0
20250219,171900,2778198310,17990,17990,17990,17990,0
20250219,171800,2778198310,17990,17990,17990,17990,0
20250219,171700,2778198310,17990,17990,17990,17990,0
20250219,171600,2778198310,17990,17990,17990,17990,0
20250219,171500,2778198310,17990,17990,17990,17990,0
20250219,171400,2778198310,17990,17990,17990,17990,0
20250219,171300,2778198310,17990,17990,17990,17990,0
20250219,171200,2778198310,17990,17990,17990,17990,0
20250219,171100,2778198310,17990,17990,17990,17990,0
20250219,171000,2778198310,17990,17990,17990,17990,0
20250219,170900,2778198310,17990,17990,17990,17990,0
20250219,170800,2778198310,17990,17990,17990,17990,0
20250219,170700,2778198310,17990,17990,17990,17990,0
20250219,170600,2778198310,17990,17990,17990,17990,0
20250219,170500,2778198310,17990,17990,17990,17990,0
20250219,170400,2778198310,17990,17990,17990,17990,0
20250219,170300,2778198310,17990,17990,17990,17990,0
20250219,170200,2778198310,17990,17990,17990,17990,3140
20250219,170100,2778198310,17990,17990,17990,17990,0
20250219,170000,2778198310,17990,17990,17990,17990,0
20250219,165900,2778198310,17990,17990,17990,17990,0
20250219,165800,2778198310,17990,17990,17990,17990,0
20250219,165700,2778198310,17990,17990,17990,17990,0
20250219,165600,2778198310,17990,17990,17990,17990,0
20250219,165500,2778198310,17990,17990,17990,17990,0
20250219,165400,2778198310,17990,17990,17990,17990,0
20250219,165300,2778198310,17990,17990,17990,17990,0
20250219,165200,2778198310,17990,17990,17990,17990,0
20250219,165100,2778198310,17990,17990,17990,17990,0
20250219,165000,2778198310,17990,17990,17990,17990,0
20250219,164900,2778198310,17990,17990,17990,17990,0
20250219,164800,2778198310,17990,17990,17990,17990,0
20250219,164700,2778198310,17990,17990,17990,17990,0
20250219,164600,2778198310,17990,17990,17990,17990,0
20250219,164500,2778198310,17990,17990,17990,17990,0
20250219,164400,2778198310,17990,17990,17990,17990,0
20250219,164300,2778198310,17990,17990,17990,17990,0
20250219,164200,2778198310,17990,17990,17990,17990,0
20250219,164100,2778198310,17990,17990,17990,17990,0
20250219,164000,2778198310,17990,17990,17990,17990,0
20250219,163900,2778198310,17990,17990,17990,17990,0
20250219,163800,2778198310,17990,17990,17990,17990,0
20250219,163700,2778198310,17990,17990,17990,17990,0
20250219,163600,2778198310,17990,17990,17990,17990,0
20250219,163500,2778198310,17990,17990,17990,17990,0
20250219,163400,2778198310,17990,17990,17990,17990,0
20250219,163300,2778198310,17990,17990,17990,17990,0
20250219,163200,2778198310,17990,17990,17990,17990,3140
20250219,163100,2778198310,17990,17990,17990,17990,0
20250219,163000,2778198310,17990,17990,17990,17990,0
20250219,162900,2778198310,17990,17990,17990,17990,0
20250219,162800,2778198310,17990,17990,17990,17990,0
20250219,162700,2778198310,17990,17990,17990,17990,0
20250219,162600,2778198310,17990,17990,17990,17990,0
20250219,162500,2778198310,17990,17990,17990,17990,0
20250219,162400,2778198310,17990,17990,17990,17990,0
20250219,162300,2778198310,17990,17990,17990,17990,0
20250219,162200,2778198310,17990,17990,17990,17990,0
20250219,162100,2778198310,17990,17990,17990,17990,0
20250219,162000,2778198310,17990,17990,17990,17990,0
20250219,161900,2778198310,17990,17990,17990,17990,0
20250219,161800,2778198310,17990,17990,17990,17990,0
20250219,161700,2778198310,17990,17990,17990,17990,0
20250219,161600,2778198310,17990,17990,17990,17990,0
20250219,161500,2778198310,17990,17990,17990,17990,0
20250219,161400,2778198310,17990,17990,17990,17990,0
20250219,161300,2778198310,17990,17990,17990,17990,0
20250219,161200,2778198310,17990,17990,17990,17990,0
20250219,161100,2778198310,17990,17990,17990,17990,0
20250219,161000,2778198310,17990,17990,17990,17990,0
20250219,160900,2778198310,17990,17990,17990,17990,0
20250219,160800,2778198310,17990,17990,17990,17990,0
20250219,160700,2778198310,17990,17990,17990,17990,0
20250219,160600,2778198310,17990,17990,17990,17990,0
20250219,160500,2778198310,17990,17990,17990,17990,0
20250219,160400,2778198310,17990,17990,17990,17990,0
20250219,160300,2778198310,17990,17990,17990,17990,0
20250219,160200,2778198310,17990,17990,17990,17990,3140
20250219,160100,2778198310,17990,17990,17990,17990,0
20250219,160000,2778198310,17990,17990,17990,17990,0
20250219,155900,2778198310,17990,17990,17990,17990,0
20250219,155800,2778198310,17990,17990,17990,17990,0
20250219,155700,2778198310,17990,17990,17990,17990,0
20250219,155600,2778198310,17990,17990,17990,17990,0
20250219,155500,2778198310,17990,17990,17990,17990,0
20250219,155400,2778198310,17990,17990,17990,17990,0
20250219,155300,2778198310,17990,17990,17990,17990,0
20250219,155200,2778198310,17990,17990,17990,17990,0
20250219,155100,2778198310,17990,17990,17990,17990,0
20250219,155000,2778198310,17990,17990,17990,17990,0
20250219,154900,2778198310,17990,17990,17990,17990,0
20250219,154800,2778198310,17990,17990,17990,17990,0
20250219,154700,2778198310,17990,17990,17990,17990,0
20250219,154600,2778198310,17990,17990,17990,17990,0
20250219,154500,2778198310,17990,17990,17990,17990,0
20250219,154400,2778198310,17990,17990,17990,17990,0
20250219,154300,2778198310,17990,17990,17990,17990,0
20250219,154200,2778198310,17990,17990,17990,17990,0
20250219,154100,2778198310,17990,17990,17990,17990,0
20250219,154000,2778198310,17990,17990,17990,17990,0
20250219,153900,2778198310,17990,17990,17990,17990,0
20250219,153800,2778198310,17990,17990,17990,17990,0
20250219,153700,2778198310,17990,17990,17990,17990,0
20250219,153600,2778198310,17990,17990,17990,17990,0
20250219,153500,2778198310,17990,17990,17990,17990,0
20250219,153400,2778198310,17990,17990,17990,17990,0
20250219,153300,2778198310,17990,17990,17990,17990,0
20250219,153200,2778198310,17990,17990,17990,17990,3140
20250219,153100,2778198310,17990,17990,17990,17990,0
20250219,153000,2778198310,17990,17990,17990,17990,3140
20250219,152900,2721709710,17990,17990,17990,17990,0
20250219,152800,2721709710,17990,17990,17990,17990,0
20250219,152700,2721709710,17990,17990,17990,17990,0
20250219,152600,2721709710,17990,17990,17990,17990,0
20250219,152500,2721709710,17990,17990,17990,17990,0
20250219,152400,2721709710,17990,17990,17990,17990,0
20250219,152300,2721709710,17990,17990,17990,17990,0
20250219,152200,2721709710,17990,17990,17990,17990,0
20250219,152100,2721709710,17990,17990,17990,17990,0
20250219,152000,2721709710,17990,17990,17990,17990,0
20250219,151900,2721709710,17990,17880,18170,17880,1959
20250219,151800,2686294920,17880,17890,18090,17880,1128
20250219,151700,2665996400,17880,17910,18030,17870,577
20250219,151600,2655621070,17920,17870,17990,17870,246
20250219,151500,2651214240,17870,18010,18010,17860,62
20250219,151400,2650105580,17870,17880,18030,17850,930
20250219,151300,2633477510,17870,17870,17870,17870,37
20250219,151200,2632816320,17870,17870,17880,17870,159
20250219,151100,2629974890,17890,17890,17890,17870,541
20250219,151000,2620301810,17890,17920,17920,17890,1950
20250219,150900,2585393940,17920,17930,17930,17920,211
20250219,150800,2581610900,17930,17950,17950,17930,416
20250219,150700,2574146020,17930,17930,17930,17930,50
20250219,150600,2573249520,17930,17940,17960,17930,6
20250219,150500,2573141880,17940,17960,17960,17940,469
20250219,150400,2564727890,17960,17960,17960,17960,3
20250219,150300,2564674010,17940,17960,17990,17940,418
20250219,150200,2557171490,17950,18010,18010,17950,5
20250219,150100,2557081500,18010,17950,18050,17950,475
20250219,150000,2548525780,17950,17950,17960,17950,1137
20250219,145900,2528110960,17950,17940,17950,17940,25
20250219,145800,2527662260,17950,17970,17970,17950,33
20250219,145700,2527069580,17980,17990,17990,17980,51
20250219,145600,2526152100,18010,17930,18010,17930,261
20250219,145500,2521456370,17930,17930,17930,17930,5
20250219,145400,2521366720,17950,17950,17970,17950,319
20250219,145300,2515637100,17950,17920,17970,17920,382
20250219,145200,2508781340,17910,17910,17910,17900,201
20250219,145100,2505182120,17910,17910,17910,17900,274
20250219,145000,2500277330,17910,17910,17910,17910,1
20250219,144900,2500259420,17920,17920,17920,17920,59
20250219,144800,2499202140,17900,17930,17930,17900,1277
20250219,144700,2476314990,17940,17940,17940,17940,167
20250219,144600,2473319010,17940,17940,17940,17940,16
20250219,144500,2473031970,17940,17940,17940,17940,410
20250219,144400,2465676570,17960,17940,17960,17940,61
20250219,144300,2464582130,17940,17950,17950,17940,502
20250219,144200,2455574680,17950,17970,17970,17950,63
20250219,144100,2454442600,17970,17970,17970,17970,50
20250219,144000,2453544100,17980,17980,17980,17980,0
20250219,143900,2453544100,17980,17980,17980,17980,10
20250219,143800,2453364300,17980,18020,18020,17980,62
20250219,143700,2452249370,18020,17990,18020,17990,73
20250219,143600,2450936070,18020,18000,18020,17990,42
20250219,143500,2450180420,18010,18040,18040,18010,118
20250219,143400,2448053430,18030,18000,18060,18000,126
20250219,143300,2445780430,18000,17970,18000,17970,623
20250219,143200,2434569120,17960,17940,17960,17940,211
20250219,143100,2430781150,17940,17950,17950,17930,392
20250219,143000,2423749000,17950,17950,17950,17950,66
20250219,142900,2422564300,17960,17960,17960,17960,0
20250219,142800,2422564300,17960,17960,17960,17960,0
20250219,142700,2422564300,17960,17990,17990,17960,57
20250219,142600,2421538930,17990,17990,17990,17990,6
20250219,142500,2421430990,17990,17970,17990,17970,88
20250219,142400,2419848110,17960,17940,17960,17940,103
20250219,142300,2417998530,17950,17950,17950,17950,2
20250219,142200,2417962630,17930,17950,17950,17930,103
20250219,142100,2416113820,17950,17950,17950,17950,2
20250219,142000,2416077920,17950,17950,17950,17950,100
20250219,141900,2414282920,17950,17950,17950,17950,30
20250219,141800,2413744420,17930,17950,17950,17930,52
20250219,141700,2412811530,17950,17940,17950,17940,16
20250219,141600,2412524340,17940,17940,17940,17940,100
20250219,141500,2410730340,17940,17940,17940,17940,50
20250219,141400,2409833340,17940,17940,17940,17940,100
20250219,141300,2408039340,17940,17960,17960,17940,105
20250219,141200,2406154360,17970,17970,17970,17970,71
20250219,141100,2404878490,17970,18000,18000,17970,389
20250219,141000,2397880820,18000,18000,18000,18000,100
20250219,140900,2396080820,17980,17980,17980,17980,96
20250219,140800,2394354740,18000,17970,18000,17970,264
20250219,140700,2389605070,17970,17970,17970,17970,10
20250219,140600,2389425370,17970,17970,17970,17970,100
20250219,140500,2387628370,17950,17950,17950,17950,2
20250219,140400,2387592470,17950,17950,17950,17950,64
20250219,140300,2386443670,17950,18020,18020,17950,184
20250219,140200,2383130570,18010,18010,18010,18000,118
20250219,140100,2381005400,18010,18010,18010,18010,25
20250219,140000,2380555150,18050,18010,18080,18010,126
20250219,135900,2378280930,18000,18000,18010,18000,19
20250219,135800,2377938920,18010,18050,18050,18000,41
20250219,135700,2377200450,18050,17980,18090,17980,852
20250219,135600,2361856730,17970,17960,17980,17950,149
20250219,135500,2359180920,17960,17960,17960,17960,0
20250219,135400,2359180920,17960,17990,17990,17960,79
20250219,135300,2357761780,17970,17970,17970,17970,0
20250219,135200,2357761780,17970,17970,17970,17970,12
20250219,135100,2357546140,18010,18020,18020,17940,339
20250219,135000,2351439840,18050,18050,18060,17930,4853
20250219,134900,2263871220,18050,18040,18050,18030,453
20250219,134800,2255702340,18040,18000,18040,18000,293
20250219,134700,2250422380,17980,18000,18000,17970,63
20250219,134600,2249289110,17970,17940,18090,17940,796
20250219,134500,2234921430,17950,17950,17950,17950,53
20250219,134400,2233970080,17940,17940,17940,17940,70
20250219,134300,2232714280,17940,17930,17940,17930,56
20250219,134200,2231709840,17930,17940,17940,17930,314
20250219,134100,2226078510,17940,17950,17950,17940,450
20250219,134000,2218004630,17950,17970,17970,17950,23
20250219,133900,2217591700,17980,17980,17980,17980,1
20250219,133800,2217573720,18010,18010,18010,18010,0
20250219,133700,2217573720,18010,17980,18010,17970,91
20250219,133600,2215937810,17970,17980,18010,17970,146
20250219,133500,2213312710,18000,17980,18000,17980,11
20250219,133400,2213114820,17990,17970,17990,17970,12
20250219,133300,2212899150,17950,17960,17970,17950,172
20250219,133200,2209808950,17960,17960,17960,17960,0
20250219,133100,2209808950,17960,17960,17960,17960,1
20250219,133000,2209790990,17950,17950,17950,17950,1
20250219,132900,2209773040,17950,17950,17950,17950,137
20250219,132800,2207313890,17950,17950,17950,17950,6
20250219,132700,2207206190,17950,17950,17950,17950,10
20250219,132600,2207026690,17940,17940,17940,17940,0
20250219,132500,2207026690,17940,17940,17940,17940,0
20250219,132400,2207026690,17940,17970,17990,17940,72
20250219,132300,2205734490,17950,17950,17950,17950,4
20250219,132200,2205662690,17950,17950,17950,17950,0
20250219,132100,2205662690,17950,17950,17950,17950,10
20250219,132000,2205483190,17950,17990,17990,17950,302
20250219,131900,2200053790,18000,18030,18030,18000,13
20250219,131800,2199819750,18020,18000,18030,18000,53
20250219,131700,2198864710,18000,17960,18030,17960,159
20250219,131600,2196004990,17960,17960,17960,17960,1
20250219,131500,2195987030,17950,17940,17950,17940,501
20250219,131400,2186994860,17920,17930,17940,17920,51
20250219,131300,2186080430,17940,17940,17940,17940,105
20250219,131200,2184196730,17940,17940,17940,17940,1
20250219,131100,2184178790,17950,17950,17950,17950,10
20250219,131000,2183999290,17950,17950,17950,17950,0
20250219,130900,2183999290,17950,17950,17950,17950,5
20250219,130800,2183909540,17950,17950,17950,17950,2
20250219,130700,2183873640,17950,17950,17950,17950,2
20250219,130600,2183837740,17950,17950,17950,17950,1
20250219,130500,2183819790,17950,17940,17950,17940,6
20250219,130400,2183712120,17940,17940,17940,17940,5
20250219,130300,2183622420,17930,17920,17930,17920,214
20250219,130200,2179785850,17920,17920,17920,17920,0
20250219,130100,2179785850,17920,17920,17920,17920,121
20250219,130000,2177617530,17910,17910,17910,17910,52
20250219,125900,2176686210,17910,17910,17910,17910,0
20250219,125800,2176686210,17910,17910,17910,17910,1
20250219,125700,2176668300,17910,17910,17910,17900,522
20250219,125600,2167321660,17910,17920,17920,17910,31
20250219,125500,2166766150,17920,17920,17920,17920,100
20250219,125400,2164974150,17920,17920,17920,17920,100
20250219,125300,2163182150,17920,17910,17920,17910,24
20250219,125200,2162752290,17910,17910,17910,17910,0
20250219,125100,2162752290,17910,17900,17910,17900,8
20250219,125000,2162609040,17900,17900,17900,17900,64
20250219,124900,2161463440,17900,17910,17920,17900,488
20250219,124800,2152726750,17920,17950,17950,17920,708
20250219,124700,2140027550,17980,17980,17980,17980,2
20250219,124600,2139991590,17940,17950,17950,17940,397
20250219,124500,2132868380,17950,17960,17960,17950,292
20250219,124400,2127626960,17990,17990,17990,17940,306
20250219,124300,2122135700,17990,17980,17990,17980,6
20250219,124200,2122027770,17980,17980,17980,17980,9
20250219,124100,2121865950,17980,17980,17980,17980,31
20250219,124000,2121308570,17980,17950,17980,17950,126
20250219,123900,2119046390,17950,17940,17950,17940,3
20250219,123800,2118992560,17950,17950,17950,17950,97
20250219,123700,2117251410,17960,17930,18000,17930,572
20250219,123600,2106974520,17910,17920,17920,17910,274
20250219,123500,2102065290,17920,17920,17920,17920,105
20250219,123400,2100183690,17920,17920,17920,17920,42
20250219,123300,2099431050,17920,17950,17950,17920,96
20250219,123200,2097709530,17910,17950,17950,17910,520
20250219,123100,2088386170,17950,17950,17950,17950,81
20250219,123000,2086932220,17960,17960,17960,17960,1
20250219,122900,2086914260,17950,17950,17950,17940,211
20250219,122800,2083127810,17950,17950,17950,17950,20
20250219,122700,2082768810,17960,17960,17960,17960,1
20250219,122600,2082750850,17940,17940,17940,17940,100
20250219,122500,2080956850,17940,17960,17970,17940,493
20250219,122400,2072103730,17960,17960,17960,17960,94
20250219,122300,2070415490,17960,17960,17960,17960,0
20250219,122200,2070415490,17960,17960,17960,17960,4
20250219,122100,2070343650,17960,17960,17960,17960,0
20250219,122000,2070343650,17960,17960,17960,17960,0
20250219,121900,2070343650,17960,17960,17960,17960,0
20250219,121800,2070343650,17960,17960,17960,17960,12
20250219,121700,2070128130,17960,17970,17970,17960,233
20250219,121600,2065941270,17970,17980,17980,17970,174
20250219,121500,2062813890,17980,17980,17980,17980,1
20250219,121400,2062795910,17980,17980,17980,17980,9
20250219,121300,2062634090,17980,17980,17980,17980,42
20250219,121200,2061878930,17980,17990,17990,17980,147
20250219,121100,2059234500,17990,17990,17990,17990,0
20250219,121000,2059234500,17990,17990,17990,17990,0
20250219,120900,2059234500,17990,17990,17990,17990,101
20250219,120800,2057417510,17990,17990,17990,17990,58
20250219,120700,2056374090,17970,17990,17990,17970,2
20250219,120600,2056338130,17990,17990,17990,17990,7
20250219,120500,2056212200,17970,17970,17970,17970,0
20250219,120400,2056212200,17970,18000,18000,17970,659
20250219,120300,2044354940,18000,18020,18020,18000,2
20250219,120200,2044318920,18020,18020,18020,18020,0
20250219,120100,2044318920,18020,17990,18020,17990,13
20250219,120000,2044085010,17990,18000,18000,17990,160
20250219,115900,2041205110,18000,18000,18000,18000,1
20250219,115800,2041187110,18000,18000,18000,18000,149
20250219,115700,2038505110,18000,18000,18000,18000,45
20250219,115600,2037695110,18000,18000,18000,18000,0
20250219,115500,2037695110,18000,18000,18000,18000,0
20250219,115400,2037695110,18000,18000,18000,18000,13
20250219,115300,2037461110,18000,18000,18000,18000,5
20250219,115200,2037371110,18030,18030,18030,18030,0
20250219,115100,2037371110,18030,18030,18030,18030,46
20250219,115000,2036541730,18020,18020,18020,18020,20
20250219,114900,2036181330,18020,18000,18020,18000,101
20250219,114800,2034363310,17990,17990,17990,17990,2
20250219,114700,2034327330,17990,17980,17990,17980,154
20250219,114600,2031557440,17970,17980,17980,17970,8
20250219,114500,2031413640,17980,17980,17980,17980,43
20250219,114400,2030640500,17980,17980,17980,17970,5
20250219,114300,2030550610,17980,17980,17980,17980,0
20250219,114200,2030550610,17980,17970,17980,17960,16
20250219,114100,2030263020,17960,17960,17960,17960,0
20250219,114000,2030263020,17960,17970,17970,17960,2
20250219,113900,2030227090,17980,17980,17980,17980,7
20250219,113800,2030101230,17960,17960,17960,17960,15
20250219,113700,2029831830,17960,17990,18040,17960,139
20250219,113600,2027332820,17990,17990,17990,17990,4
20250219,113500,2027260860,17990,18010,18040,17990,135
20250219,113400,2024831510,17970,17970,18010,17970,12
20250219,113300,2024615830,17960,18000,18000,17960,171
20250219,113200,2021540880,17990,18060,18060,17980,2420
20250219,113100,1977905710,18070,18070,18080,18070,5
20250219,113000,1977815350,18070,18080,18080,18070,284
20250219,112900,1972680640,18080,18080,18080,18080,3
20250219,112800,1972626400,18080,18080,18080,18080,4
20250219,112700,1972554080,18080,18060,18080,18060,67
20250219,112600,1971343400,18050,18050,18060,18050,102
20250219,112500,1969502290,18050,18050,18050,18050,200
20250219,112400,1965892290,18050,18050,18050,18050,35
20250219,112300,1965260540,18050,18050,18050,18050,205
20250219,112200,1961560290,18040,18070,18070,18040,55
20250219,112100,1960567930,18040,18060,18060,18040,626
20250219,112000,1949273350,18070,18070,18070,18070,10
20250219,111900,1949092650,18070,18070,18070,18070,0
20250219,111800,1949092650,18070,18060,18070,18040,9
20250219,111700,1948930100,18060,18040,18060,18040,5
20250219,111600,1948839860,18040,18040,18050,18040,11
20250219,111500,1948641380,18030,18030,18030,18030,0
20250219,111400,1948641380,18030,18030,18030,18030,3
20250219,111300,1948587290,18030,18000,18030,18000,65
20250219,111200,1947416520,18010,18010,18010,17970,1095
20250219,111100,1927710140,18010,17970,18010,17970,62
20250219,111000,1926594070,17970,17960,18010,17950,1164
20250219,110900,1905650450,17990,17920,17990,17920,205
20250219,110800,1901969580,17920,17910,17920,17910,84
20250219,110700,1900464900,17900,17890,17900,17880,27
20250219,110600,1899981840,17880,17860,17900,17840,395
20250219,110500,1892927090,17860,17860,17860,17860,151
20250219,110400,1890230230,17870,17870,17870,17870,10
20250219,110300,1890051530,17890,17870,17890,17870,4
20250219,110200,1889980030,17880,17850,17890,17840,127
20250219,110100,1887713930,17840,17840,17900,17800,2981
20250219,110000,1834588080,17850,17850,17850,17850,311
20250219,105900,1829036730,17850,17890,17910,17850,442
20250219,105800,1821133410,17910,17890,17910,17890,38
20250219,105700,1820453540,17900,17840,17900,17840,655
20250219,105600,1808756190,17850,17830,17900,17820,749
20250219,105500,1795399520,17820,17820,17820,17820,487
20250219,105400,1786721180,17810,17820,17820,17810,318
20250219,105300,1781057560,17810,17810,17820,17800,141
20250219,105200,1778546340,17810,17830,17830,17810,247
20250219,105100,1774143430,17830,17820,17850,17820,225
20250219,105000,1770133330,17820,17850,17850,17820,291
20250219,104900,1764942390,17850,17870,17870,17850,74
20250219,104800,1763620750,17880,17950,17960,17830,189
20250219,104700,1760231700,17880,17820,17880,17820,1016
20250219,104600,1742110090,17800,17780,17810,17780,487
20250219,104500,1733442190,17780,17770,17810,17770,475
20250219,104400,1724990230,17770,17790,17790,17760,531
20250219,104300,1715554750,17770,17800,17820,17750,1252
20250219,104200,1693288180,17820,17900,17900,17780,9217
20250219,104100,1529115520,17890,17900,17900,17890,15
20250219,104000,1528847030,17950,17900,17950,17900,357
20250219,103900,1522452980,17940,17880,17940,17870,1140
20250219,103800,1502057200,17890,17890,17890,17880,114
20250219,103700,1500017870,17900,18020,18020,17890,934
20250219,103600,1483277110,18040,17830,18100,17830,6617
20250219,103500,1365132480,17830,17890,17940,17820,9739
20250219,103400,1191258750,17910,17930,17930,17900,840
20250219,103300,1176220870,17890,17830,17930,17810,1668
20250219,103200,1146428040,17800,17930,17930,17750,4629
20250219,103100,1063853500,17960,17970,18050,17910,1394
20250219,103000,1038828610,17970,18120,18120,17970,10599
20250219,102900,847883970,18110,18110,18110,18100,91
20250219,102800,846236180,18110,18130,18140,18110,305
20250219,102700,840706560,18130,18160,18170,18130,310
20250219,102600,835081230,18130,18180,18180,18130,138
20250219,102500,832573540,18150,18150,18150,18130,656
20250219,102400,820668740,18150,18170,18170,18150,552
20250219,102300,810646840,18170,18180,18180,18170,99
20250219,102200,808847290,18180,18190,18190,18180,487
20250219,102100,799993620,18180,18200,18210,18180,822
20250219,102000,785038330,18190,18200,18200,18190,48
20250219,101900,784164890,18200,18200,18200,18200,0
20250219,101800,784164890,18200,18210,18230,18200,19
20250219,101700,783818900,18210,18220,18280,18200,152
20250219,101600,781047960,18260,18270,18270,18210,110
20250219,101500,779042160,18240,18280,18350,18240,226
20250219,101400,774904760,18240,18180,18280,18180,1075
20250219,101300,755271050,18160,18170,18180,18160,148
20250219,101200,752582730,18160,18180,18180,18160,236
20250219,101100,748294380,18180,18180,18180,18180,0
20250219,101000,748294380,18180,18160,18180,18160,886
20250219,100900,732189580,18160,18170,18170,18150,1085
20250219,100800,712488510,18170,18190,18190,18170,1513
20250219,100700,684979690,18190,18190,18190,18190,45
20250219,100600,684161140,18190,18190,18230,18190,4
20250219,100500,684088300,18180,18190,18190,18180,114
20250219,100400,682015640,18180,18190,18210,18180,202
20250219,100300,678341750,18180,18190,18200,18180,430
20250219,100200,670517240,18180,18190,18190,18180,272
20250219,100100,665571260,18180,18180,18180,18180,50
20250219,100000,664662260,18180,18190,18190,18180,916
20250219,095900,648008370,18190,18190,18190,18190,321
20250219,095800,642169380,18190,18200,18200,18180,258
20250219,095700,637475690,18200,18200,18200,18190,1857
20250219,095600,603680160,18200,18240,18280,18200,252
20250219,095500,599088370,18210,18240,18240,18210,108
20250219,095400,597120180,18240,18210,18240,18210,160
20250219,095300,594206490,18210,18210,18210,18200,601
20250219,095200,583263770,18210,18210,18210,18200,863
20250219,095100,567555590,18210,18280,18280,18210,842
20250219,095000,552206130,18280,18290,18290,18280,58
20250219,094900,551145800,18290,18290,18290,18290,100
20250219,094800,549316800,18290,18280,18330,18280,496
20250219,094700,540243650,18280,18280,18290,18280,53
20250219,094600,539274800,18280,18280,18280,18280,23
20250219,094500,538854360,18290,18300,18300,18280,12
20250219,094400,538634880,18270,18220,18280,18220,1059
20250219,094300,519318600,18300,18210,18300,18210,736
20250219,094200,505912290,18210,18230,18230,18210,986
20250219,094100,487951020,18230,18230,18230,18230,34
20250219,094000,487331200,18240,18250,18250,18240,143
20250219,093900,484722870,18240,18240,18240,18240,30
20250219,093800,484175670,18240,18280,18280,18240,291
20250219,093700,478865820,18330,18350,18350,18280,22
20250219,093600,478462520,18350,18340,18350,18340,494
20250219,093500,469402550,18300,18350,18360,18300,611
20250219,093400,458217310,18360,18340,18360,18340,8
20250219,093300,458070460,18360,18330,18360,18330,31
20250219,093200,457501680,18350,18280,18350,18280,7
20250219,093100,457373550,18290,18380,18380,18290,222
20250219,093000,453302420,18360,18290,18370,18290,1129
20250219,092900,432628230,18290,18250,18290,18240,132
20250219,092800,430219400,18250,18250,18260,18250,318
20250219,092700,424415890,18250,18270,18280,18250,551
20250219,092600,414352930,18270,18270,18320,18270,341
20250219,092500,408117920,18270,18220,18320,18220,187
20250219,092400,404704190,18260,18200,18260,18200,208
20250219,092300,400914270,18210,18220,18230,18210,1893
20250219,092200,366420930,18230,18300,18300,18210,2228
20250219,092100,325735720,18300,18310,18310,18300,739
20250219,092000,312206330,18310,18320,18320,18310,1014
20250219,091900,293637860,18320,18310,18330,18300,855
20250219,091800,277988190,18320,18390,18390,18320,4967
20250219,091700,186768730,18380,18390,18390,18380,955
20250219,091600,169212390,18390,18500,18500,18390,670
20250219,091500,156859960,18500,18500,18520,18500,290
20250219,091400,151493840,18440,18430,18460,18430,247
20250219,091300,146941450,18430,18430,18460,18400,303
20250219,091200,141364540,18400,18410,18450,18400,636
20250219,091100,129653630,18410,18430,18430,18410,163
20250219,091000,126652680,18430,18510,18510,18430,191
20250219,090900,123129240,18510,18490,18510,18390,1052
20250219,090800,103754640,18590,18430,18590,18430,132
20250219,090700,101301080,18430,18460,18600,18430,807
20250219,090600,86383190,18600,18590,18600,18480,453
20250219,090500,77983050,18590,18490,18590,18490,85
20250219,090400,76407740,18490,18490,18490,18490,145
20250219,090300,73726690,18410,18460,18460,18390,853
20250219,090200,58015290,18470,18470,18470,18380,328
20250219,090100,51957680,18380,18390,18400,18350,887
20250219,090000,35651010,18380,18590,18590,18380,1924