KissMeData/419120/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,214100,19343184690,7180,7180,7180,7180,13771
20250218,214000,19343184690,7180,7180,7180,7180,0
20250218,213900,19343184690,7180,7180,7180,7180,0
20250218,213800,19343184690,7180,7180,7180,7180,0
20250218,213700,19343184690,7180,7180,7180,7180,0
20250218,213600,19343184690,7180,7180,7180,7180,0
20250218,213500,19343184690,7180,7180,7180,7180,0
20250218,213400,19343184690,7180,7180,7180,7180,0
20250218,213300,19343184690,7180,7180,7180,7180,0
20250218,213200,19343184690,7180,7180,7180,7180,0
20250218,213100,19343184690,7180,7180,7180,7180,0
20250218,213000,19343184690,7180,7180,7180,7180,0
20250218,212900,19343184690,7180,7180,7180,7180,0
20250218,212800,19343184690,7180,7180,7180,7180,0
20250218,212700,19343184690,7180,7180,7180,7180,0
20250218,212600,19343184690,7180,7180,7180,7180,0
20250218,212500,19343184690,7180,7180,7180,7180,0
20250218,212400,19343184690,7180,7180,7180,7180,0
20250218,212300,19343184690,7180,7180,7180,7180,0
20250218,212200,19343184690,7180,7180,7180,7180,0
20250218,212100,19343184690,7180,7180,7180,7180,0
20250218,212000,19343184690,7180,7180,7180,7180,0
20250218,211900,19343184690,7180,7180,7180,7180,0
20250218,211800,19343184690,7180,7180,7180,7180,0
20250218,211700,19343184690,7180,7180,7180,7180,0
20250218,211600,19343184690,7180,7180,7180,7180,0
20250218,211500,19343184690,7180,7180,7180,7180,0
20250218,211400,19343184690,7180,7180,7180,7180,0
20250218,211300,19343184690,7180,7180,7180,7180,0
20250218,211200,19343184690,7180,7180,7180,7180,0
20250218,211100,19343184690,7180,7180,7180,7180,13771
20250218,211000,19343184690,7180,7180,7180,7180,0
20250218,210900,19343184690,7180,7180,7180,7180,0
20250218,210800,19343184690,7180,7180,7180,7180,0
20250218,210700,19343184690,7180,7180,7180,7180,0
20250218,210600,19343184690,7180,7180,7180,7180,0
20250218,210500,19343184690,7180,7180,7180,7180,0
20250218,210400,19343184690,7180,7180,7180,7180,0
20250218,210300,19343184690,7180,7180,7180,7180,0
20250218,210200,19343184690,7180,7180,7180,7180,0
20250218,210100,19343184690,7180,7180,7180,7180,0
20250218,210000,19343184690,7180,7180,7180,7180,0
20250218,205900,19343184690,7180,7180,7180,7180,0
20250218,205800,19343184690,7180,7180,7180,7180,0
20250218,205700,19343184690,7180,7180,7180,7180,0
20250218,205600,19343184690,7180,7180,7180,7180,0
20250218,205500,19343184690,7180,7180,7180,7180,0
20250218,205400,19343184690,7180,7180,7180,7180,0
20250218,205300,19343184690,7180,7180,7180,7180,0
20250218,205200,19343184690,7180,7180,7180,7180,0
20250218,205100,19343184690,7180,7180,7180,7180,0
20250218,205000,19343184690,7180,7180,7180,7180,0
20250218,204900,19343184690,7180,7180,7180,7180,0
20250218,204800,19343184690,7180,7180,7180,7180,0
20250218,204700,19343184690,7180,7180,7180,7180,0
20250218,204600,19343184690,7180,7180,7180,7180,0
20250218,204500,19343184690,7180,7180,7180,7180,0
20250218,204400,19343184690,7180,7180,7180,7180,0
20250218,204300,19343184690,7180,7180,7180,7180,0
20250218,204200,19343184690,7180,7180,7180,7180,0
20250218,204100,19343184690,7180,7180,7180,7180,13771
20250218,204000,19343184690,7180,7180,7180,7180,0
20250218,203900,19343184690,7180,7180,7180,7180,0
20250218,203800,19343184690,7180,7180,7180,7180,0
20250218,203700,19343184690,7180,7180,7180,7180,0
20250218,203600,19343184690,7180,7180,7180,7180,0
20250218,203500,19343184690,7180,7180,7180,7180,0
20250218,203400,19343184690,7180,7180,7180,7180,0
20250218,203300,19343184690,7180,7180,7180,7180,0
20250218,203200,19343184690,7180,7180,7180,7180,0
20250218,203100,19343184690,7180,7180,7180,7180,0
20250218,203000,19343184690,7180,7180,7180,7180,0
20250218,202900,19343184690,7180,7180,7180,7180,0
20250218,202800,19343184690,7180,7180,7180,7180,0
20250218,202700,19343184690,7180,7180,7180,7180,0
20250218,202600,19343184690,7180,7180,7180,7180,0
20250218,202500,19343184690,7180,7180,7180,7180,0
20250218,202400,19343184690,7180,7180,7180,7180,0
20250218,202300,19343184690,7180,7180,7180,7180,0
20250218,202200,19343184690,7180,7180,7180,7180,0
20250218,202100,19343184690,7180,7180,7180,7180,0
20250218,202000,19343184690,7180,7180,7180,7180,0
20250218,201900,19343184690,7180,7180,7180,7180,0
20250218,201800,19343184690,7180,7180,7180,7180,0
20250218,201700,19343184690,7180,7180,7180,7180,0
20250218,201600,19343184690,7180,7180,7180,7180,0
20250218,201500,19343184690,7180,7180,7180,7180,0
20250218,201400,19343184690,7180,7180,7180,7180,0
20250218,201300,19343184690,7180,7180,7180,7180,0
20250218,201200,19343184690,7180,7180,7180,7180,0
20250218,201100,19343184690,7180,7180,7180,7180,13771
20250218,201000,19343184690,7180,7180,7180,7180,0
20250218,200900,19343184690,7180,7180,7180,7180,0
20250218,200800,19343184690,7180,7180,7180,7180,0
20250218,200700,19343184690,7180,7180,7180,7180,0
20250218,200600,19343184690,7180,7180,7180,7180,0
20250218,200500,19343184690,7180,7180,7180,7180,0
20250218,200400,19343184690,7180,7180,7180,7180,0
20250218,200300,19343184690,7180,7180,7180,7180,0
20250218,200200,19343184690,7180,7180,7180,7180,0
20250218,200100,19343184690,7180,7180,7180,7180,0
20250218,200000,19343184690,7180,7180,7180,7180,0
20250218,195900,19343184690,7180,7180,7180,7180,0
20250218,195800,19343184690,7180,7180,7180,7180,0
20250218,195700,19343184690,7180,7180,7180,7180,0
20250218,195600,19343184690,7180,7180,7180,7180,0
20250218,195500,19343184690,7180,7180,7180,7180,0
20250218,195400,19343184690,7180,7180,7180,7180,0
20250218,195300,19343184690,7180,7180,7180,7180,0
20250218,195200,19343184690,7180,7180,7180,7180,0
20250218,195100,19343184690,7180,7180,7180,7180,0
20250218,195000,19343184690,7180,7180,7180,7180,0
20250218,194900,19343184690,7180,7180,7180,7180,0
20250218,194800,19343184690,7180,7180,7180,7180,0
20250218,194700,19343184690,7180,7180,7180,7180,0
20250218,194600,19343184690,7180,7180,7180,7180,0
20250218,194500,19343184690,7180,7180,7180,7180,0
20250218,194400,19343184690,7180,7180,7180,7180,0
20250218,194300,19343184690,7180,7180,7180,7180,0
20250218,194200,19343184690,7180,7180,7180,7180,0
20250218,194100,19343184690,7180,7180,7180,7180,13771
20250218,194000,19343184690,7180,7180,7180,7180,0
20250218,193900,19343184690,7180,7180,7180,7180,0
20250218,193800,19343184690,7180,7180,7180,7180,0
20250218,193700,19343184690,7180,7180,7180,7180,0
20250218,193600,19343184690,7180,7180,7180,7180,0
20250218,193500,19343184690,7180,7180,7180,7180,0
20250218,193400,19343184690,7180,7180,7180,7180,0
20250218,193300,19343184690,7180,7180,7180,7180,0
20250218,193200,19343184690,7180,7180,7180,7180,0
20250218,193100,19343184690,7180,7180,7180,7180,0
20250218,193000,19343184690,7180,7180,7180,7180,0
20250218,192900,19343184690,7180,7180,7180,7180,0
20250218,192800,19343184690,7180,7180,7180,7180,0
20250218,192700,19343184690,7180,7180,7180,7180,0
20250218,192600,19343184690,7180,7180,7180,7180,0
20250218,192500,19343184690,7180,7180,7180,7180,0
20250218,192400,19343184690,7180,7180,7180,7180,0
20250218,192300,19343184690,7180,7180,7180,7180,0
20250218,192200,19343184690,7180,7180,7180,7180,0
20250218,192100,19343184690,7180,7180,7180,7180,0
20250218,192000,19343184690,7180,7180,7180,7180,0
20250218,191900,19343184690,7180,7180,7180,7180,0
20250218,191800,19343184690,7180,7180,7180,7180,0
20250218,191700,19343184690,7180,7180,7180,7180,0
20250218,191600,19343184690,7180,7180,7180,7180,0
20250218,191500,19343184690,7180,7180,7180,7180,0
20250218,191400,19343184690,7180,7180,7180,7180,0
20250218,191300,19343184690,7180,7180,7180,7180,0
20250218,191200,19343184690,7180,7180,7180,7180,0
20250218,191100,19343184690,7180,7180,7180,7180,13771
20250218,191000,19343184690,7180,7180,7180,7180,0
20250218,190900,19343184690,7180,7180,7180,7180,0
20250218,190800,19343184690,7180,7180,7180,7180,0
20250218,190700,19343184690,7180,7180,7180,7180,0
20250218,190600,19343184690,7180,7180,7180,7180,0
20250218,190500,19343184690,7180,7180,7180,7180,0
20250218,190400,19343184690,7180,7180,7180,7180,0
20250218,190300,19343184690,7180,7180,7180,7180,0
20250218,190200,19343184690,7180,7180,7180,7180,0
20250218,190100,19343184690,7180,7180,7180,7180,0
20250218,190000,19343184690,7180,7180,7180,7180,0
20250218,185900,19343184690,7180,7180,7180,7180,0
20250218,185800,19343184690,7180,7180,7180,7180,0
20250218,185700,19343184690,7180,7180,7180,7180,0
20250218,185600,19343184690,7180,7180,7180,7180,0
20250218,185500,19343184690,7180,7180,7180,7180,0
20250218,185400,19343184690,7180,7180,7180,7180,0
20250218,185300,19343184690,7180,7180,7180,7180,0
20250218,185200,19343184690,7180,7180,7180,7180,0
20250218,185100,19343184690,7180,7180,7180,7180,0
20250218,185000,19343184690,7180,7180,7180,7180,0
20250218,184900,19343184690,7180,7180,7180,7180,0
20250218,184800,19343184690,7180,7180,7180,7180,0
20250218,184700,19343184690,7180,7180,7180,7180,0
20250218,184600,19343184690,7180,7180,7180,7180,0
20250218,184500,19343184690,7180,7180,7180,7180,0
20250218,184400,19343184690,7180,7180,7180,7180,0
20250218,184300,19343184690,7180,7180,7180,7180,0
20250218,184200,19343184690,7180,7180,7180,7180,0
20250218,184100,19343184690,7180,7180,7180,7180,13771
20250218,184000,19343184690,7180,7180,7180,7180,0
20250218,183900,19343184690,7180,7180,7180,7180,0
20250218,183800,19343184690,7180,7180,7180,7180,0
20250218,183700,19343184690,7180,7180,7180,7180,0
20250218,183600,19343184690,7180,7180,7180,7180,0
20250218,183500,19343184690,7180,7180,7180,7180,0
20250218,183400,19343184690,7180,7180,7180,7180,0
20250218,183300,19343184690,7180,7180,7180,7180,0
20250218,183200,19343184690,7180,7180,7180,7180,0
20250218,183100,19343184690,7180,7180,7180,7180,0
20250218,183000,19343184690,7180,7180,7180,7180,0
20250218,182900,19343184690,7180,7180,7180,7180,0
20250218,182800,19343184690,7180,7180,7180,7180,0
20250218,182700,19343184690,7180,7180,7180,7180,0
20250218,182600,19343184690,7180,7180,7180,7180,0
20250218,182500,19343184690,7180,7180,7180,7180,0
20250218,182400,19343184690,7180,7180,7180,7180,0
20250218,182300,19343184690,7180,7180,7180,7180,0
20250218,182200,19343184690,7180,7180,7180,7180,0
20250218,182100,19343184690,7180,7180,7180,7180,0
20250218,182000,19343184690,7180,7180,7180,7180,0
20250218,181900,19343184690,7180,7180,7180,7180,0
20250218,181800,19343184690,7180,7180,7180,7180,0
20250218,181700,19343184690,7180,7180,7180,7180,0
20250218,181600,19343184690,7180,7180,7180,7180,0
20250218,181500,19343184690,7180,7180,7180,7180,0
20250218,181400,19343184690,7180,7180,7180,7180,0
20250218,181300,19343184690,7180,7180,7180,7180,0
20250218,181200,19343184690,7180,7180,7180,7180,0
20250218,181100,19343184690,7180,7180,7180,7180,13771
20250218,181000,19343184690,7180,7180,7180,7180,0
20250218,180900,19343184690,7180,7180,7180,7180,0
20250218,180800,19343184690,7180,7180,7180,7180,0
20250218,180700,19343184690,7180,7180,7180,7180,0
20250218,180600,19343184690,7180,7180,7180,7180,0
20250218,180500,19343184690,7180,7180,7180,7180,0
20250218,180400,19343184690,7180,7180,7180,7180,0
20250218,180300,19343184690,7180,7180,7180,7180,0
20250218,180200,19343184690,7180,7180,7180,7180,0
20250218,180100,19343184690,7180,7180,7180,7180,0
20250218,180000,19343184690,7180,7180,7180,7180,0
20250218,175900,19343184690,7180,7180,7180,7180,0
20250218,175800,19343184690,7180,7180,7180,7180,0
20250218,175700,19343184690,7180,7180,7180,7180,0
20250218,175600,19343184690,7180,7180,7180,7180,0
20250218,175500,19343184690,7180,7180,7180,7180,0
20250218,175400,19343184690,7180,7180,7180,7180,0
20250218,175300,19343184690,7180,7180,7180,7180,0
20250218,175200,19343184690,7180,7180,7180,7180,0
20250218,175100,19343184690,7180,7180,7180,7180,0
20250218,175000,19343184690,7180,7180,7180,7180,0
20250218,174900,19343184690,7180,7180,7180,7180,0
20250218,174800,19343184690,7180,7180,7180,7180,0
20250218,174700,19343184690,7180,7180,7180,7180,0
20250218,174600,19343184690,7180,7180,7180,7180,0
20250218,174500,19343184690,7180,7180,7180,7180,0
20250218,174400,19343184690,7180,7180,7180,7180,0
20250218,174300,19343184690,7180,7180,7180,7180,0
20250218,174200,19343184690,7180,7180,7180,7180,0
20250218,174100,19343184690,7180,7180,7180,7180,13771
20250218,174000,19343184690,7180,7180,7180,7180,0
20250218,173900,19343184690,7180,7180,7180,7180,0
20250218,173800,19343184690,7180,7180,7180,7180,0
20250218,173700,19343184690,7180,7180,7180,7180,0
20250218,173600,19343184690,7180,7180,7180,7180,0
20250218,173500,19343184690,7180,7180,7180,7180,0
20250218,173400,19343184690,7180,7180,7180,7180,0
20250218,173300,19343184690,7180,7180,7180,7180,0
20250218,173200,19343184690,7180,7180,7180,7180,0
20250218,173100,19343184690,7180,7180,7180,7180,0
20250218,173000,19343184690,7180,7180,7180,7180,0
20250218,172900,19343184690,7180,7180,7180,7180,0
20250218,172800,19343184690,7180,7180,7180,7180,0
20250218,172700,19343184690,7180,7180,7180,7180,0
20250218,172600,19343184690,7180,7180,7180,7180,0
20250218,172500,19343184690,7180,7180,7180,7180,0
20250218,172400,19343184690,7180,7180,7180,7180,0
20250218,172300,19343184690,7180,7180,7180,7180,0
20250218,172200,19343184690,7180,7180,7180,7180,0
20250218,172100,19343184690,7180,7180,7180,7180,0
20250218,172000,19343184690,7180,7180,7180,7180,0
20250218,171900,19343184690,7180,7180,7180,7180,0
20250218,171800,19343184690,7180,7180,7180,7180,0
20250218,171700,19343184690,7180,7180,7180,7180,0
20250218,171600,19343184690,7180,7180,7180,7180,0
20250218,171500,19343184690,7180,7180,7180,7180,0
20250218,171400,19343184690,7180,7180,7180,7180,0
20250218,171300,19343184690,7180,7180,7180,7180,0
20250218,171200,19343184690,7180,7180,7180,7180,0
20250218,171100,19343184690,7180,7180,7180,7180,13771
20250218,171000,19343184690,7180,7180,7180,7180,0
20250218,170900,19343184690,7180,7180,7180,7180,0
20250218,170800,19343184690,7180,7180,7180,7180,0
20250218,170700,19343184690,7180,7180,7180,7180,0
20250218,170600,19343184690,7180,7180,7180,7180,0
20250218,170500,19343184690,7180,7180,7180,7180,0
20250218,170400,19343184690,7180,7180,7180,7180,0
20250218,170300,19343184690,7180,7180,7180,7180,0
20250218,170200,19343184690,7180,7180,7180,7180,0
20250218,170100,19343184690,7180,7180,7180,7180,0
20250218,170000,19343184690,7180,7180,7180,7180,0
20250218,165900,19343184690,7180,7180,7180,7180,0
20250218,165800,19343184690,7180,7180,7180,7180,0
20250218,165700,19343184690,7180,7180,7180,7180,0
20250218,165600,19343184690,7180,7180,7180,7180,0
20250218,165500,19343184690,7180,7180,7180,7180,0
20250218,165400,19343184690,7180,7180,7180,7180,0
20250218,165300,19343184690,7180,7180,7180,7180,0
20250218,165200,19343184690,7180,7180,7180,7180,0
20250218,165100,19343184690,7180,7180,7180,7180,0
20250218,165000,19343184690,7180,7180,7180,7180,0
20250218,164900,19343184690,7180,7180,7180,7180,0
20250218,164800,19343184690,7180,7180,7180,7180,0
20250218,164700,19343184690,7180,7180,7180,7180,0
20250218,164600,19343184690,7180,7180,7180,7180,0
20250218,164500,19343184690,7180,7180,7180,7180,0
20250218,164400,19343184690,7180,7180,7180,7180,0
20250218,164300,19343184690,7180,7180,7180,7180,0
20250218,164200,19343184690,7180,7180,7180,7180,0
20250218,164100,19343184690,7180,7180,7180,7180,13771
20250218,164000,19343184690,7180,7180,7180,7180,0
20250218,163900,19343184690,7180,7180,7180,7180,0
20250218,163800,19343184690,7180,7180,7180,7180,0
20250218,163700,19343184690,7180,7180,7180,7180,0
20250218,163600,19343184690,7180,7180,7180,7180,0
20250218,163500,19343184690,7180,7180,7180,7180,0
20250218,163400,19343184690,7180,7180,7180,7180,0
20250218,163300,19343184690,7180,7180,7180,7180,0
20250218,163200,19343184690,7180,7180,7180,7180,0
20250218,163100,19343184690,7180,7180,7180,7180,0
20250218,163000,19343184690,7180,7180,7180,7180,0
20250218,162900,19343184690,7180,7180,7180,7180,0
20250218,162800,19343184690,7180,7180,7180,7180,0
20250218,162700,19343184690,7180,7180,7180,7180,0
20250218,162600,19343184690,7180,7180,7180,7180,0
20250218,162500,19343184690,7180,7180,7180,7180,0
20250218,162400,19343184690,7180,7180,7180,7180,0
20250218,162300,19343184690,7180,7180,7180,7180,0
20250218,162200,19343184690,7180,7180,7180,7180,0
20250218,162100,19343184690,7180,7180,7180,7180,0
20250218,162000,19343184690,7180,7180,7180,7180,0
20250218,161900,19343184690,7180,7180,7180,7180,0
20250218,161800,19343184690,7180,7180,7180,7180,0
20250218,161700,19343184690,7180,7180,7180,7180,0
20250218,161600,19343184690,7180,7180,7180,7180,0
20250218,161500,19343184690,7180,7180,7180,7180,0
20250218,161400,19343184690,7180,7180,7180,7180,0
20250218,161300,19343184690,7180,7180,7180,7180,0
20250218,161200,19343184690,7180,7180,7180,7180,0
20250218,161100,19343184690,7180,7180,7180,7180,13771
20250218,161000,19343184690,7180,7180,7180,7180,0
20250218,160900,19343184690,7180,7180,7180,7180,0
20250218,160800,19343184690,7180,7180,7180,7180,0
20250218,160700,19343184690,7180,7180,7180,7180,0
20250218,160600,19343184690,7180,7180,7180,7180,0
20250218,160500,19343184690,7180,7180,7180,7180,0
20250218,160400,19343184690,7180,7180,7180,7180,0
20250218,160300,19343184690,7180,7180,7180,7180,0
20250218,160200,19343184690,7180,7180,7180,7180,0
20250218,160100,19343184690,7180,7180,7180,7180,0
20250218,160000,19343184690,7180,7180,7180,7180,0
20250218,155900,19343184690,7180,7180,7180,7180,0
20250218,155800,19343184690,7180,7180,7180,7180,0
20250218,155700,19343184690,7180,7180,7180,7180,0
20250218,155600,19343184690,7180,7180,7180,7180,0
20250218,155500,19343184690,7180,7180,7180,7180,0
20250218,155400,19343184690,7180,7180,7180,7180,0
20250218,155300,19343184690,7180,7180,7180,7180,0
20250218,155200,19343184690,7180,7180,7180,7180,0
20250218,155100,19343184690,7180,7180,7180,7180,0
20250218,155000,19343184690,7180,7180,7180,7180,0
20250218,154900,19343184690,7180,7180,7180,7180,0
20250218,154800,19343184690,7180,7180,7180,7180,0
20250218,154700,19343184690,7180,7180,7180,7180,0
20250218,154600,19343184690,7180,7180,7180,7180,0
20250218,154500,19343184690,7180,7180,7180,7180,0
20250218,154400,19343184690,7180,7180,7180,7180,0
20250218,154300,19343184690,7180,7180,7180,7180,0
20250218,154200,19343184690,7180,7180,7180,7180,0
20250218,154100,19343184690,7180,7180,7180,7180,13771
20250218,154000,19343184690,7180,7180,7180,7180,0
20250218,153900,19343184690,7180,7180,7180,7180,0
20250218,153800,19343184690,7180,7180,7180,7180,0
20250218,153700,19343184690,7180,7180,7180,7180,0
20250218,153600,19343184690,7180,7180,7180,7180,0
20250218,153500,19343184690,7180,7180,7180,7180,0
20250218,153400,19343184690,7180,7180,7180,7180,0
20250218,153300,19343184690,7180,7180,7180,7180,0
20250218,153200,19343184690,7180,7180,7180,7180,0
20250218,153100,19343184690,7180,7180,7180,7180,0
20250218,153000,19343184690,7180,7180,7180,7180,13771
20250218,152900,19244308910,7190,7190,7190,7190,0
20250218,152800,19244308910,7190,7190,7190,7190,0
20250218,152700,19244308910,7190,7190,7190,7190,0
20250218,152600,19244308910,7190,7190,7190,7190,0
20250218,152500,19244308910,7190,7190,7190,7190,0
20250218,152400,19244308910,7190,7190,7190,7190,0
20250218,152300,19244308910,7190,7190,7190,7190,0
20250218,152200,19244308910,7190,7190,7190,7190,0
20250218,152100,19244308910,7190,7190,7190,7190,0
20250218,152000,19244308910,7190,7190,7190,7190,0
20250218,151900,19244308910,7190,7190,7210,7180,2322
20250218,151800,19227601160,7190,7190,7190,7180,1133
20250218,151700,19219461870,7190,7190,7200,7180,1252
20250218,151600,19210458180,7180,7180,7200,7180,1185
20250218,151500,19201939080,7180,7180,7190,7180,588
20250218,151400,19197716800,7180,7190,7190,7180,875
20250218,151300,19191428030,7190,7200,7200,7190,52
20250218,151200,19191054130,7190,7200,7200,7190,261
20250218,151100,19189176030,7200,7200,7200,7190,219
20250218,151000,19187600880,7200,7230,7230,7190,790
20250218,150900,19181899000,7200,7200,7230,7190,758
20250218,150800,19176441050,7200,7200,7200,7200,5
20250218,150700,19176405050,7190,7200,7200,7190,158
20250218,150600,19175267480,7190,7200,7200,7180,535
20250218,150500,19171419870,7180,7240,7240,7180,544
20250218,150400,19167513240,7220,7170,7220,7170,2232
20250218,150300,19151484720,7170,7180,7180,7170,736
20250218,150200,19146201490,7190,7220,7220,7190,314
20250218,150100,19143943610,7180,7220,7220,7180,358
20250218,150000,19141358920,7220,7160,7220,7160,1546
20250218,145900,19130241980,7160,7170,7170,7160,570
20250218,145800,19126159210,7170,7180,7200,7170,853
20250218,145700,19120038540,7170,7180,7190,7170,1003
20250218,145600,19112837360,7190,7210,7210,7190,1829
20250218,145500,19099683820,7210,7220,7220,7210,7
20250218,145400,19099633310,7230,7220,7230,7220,55
20250218,145300,19099235770,7220,7200,7220,7200,114
20250218,145200,19098414240,7210,7210,7230,7210,154
20250218,145100,19097302520,7200,7200,7200,7200,47
20250218,145000,19096964120,7230,7220,7230,7220,411
20250218,144900,19093994930,7190,7220,7220,7190,503
20250218,144800,19090374080,7230,7190,7230,7190,40
20250218,144700,19090086440,7190,7200,7230,7190,2741
20250218,144600,19070373730,7200,7200,7250,7200,766
20250218,144500,19064848780,7190,7210,7210,7190,2386
20250218,144400,19047661840,7250,7250,7250,7250,0
20250218,144300,19047661840,7250,7260,7260,7200,2172
20250218,144200,19031988700,7240,7220,7260,7210,529
20250218,144100,19028166420,7210,7230,7230,7210,1000
20250218,144000,19020949810,7250,7220,7260,7220,192
20250218,143900,19019557830,7210,7260,7260,7210,367
20250218,143800,19016909600,7260,7250,7260,7220,566
20250218,143700,19012805810,7250,7220,7250,7210,2294
20250218,143600,18996237560,7220,7240,7240,7220,148
20250218,143500,18995168980,7240,7240,7250,7220,2283
20250218,143400,18978678480,7250,7250,7280,7250,2632
20250218,143300,18959540700,7250,7250,7260,7250,198
20250218,143200,18958105160,7250,7240,7250,7240,742
20250218,143100,18952728900,7240,7230,7250,7220,1152
20250218,143000,18944407960,7240,7200,7270,7200,1373
20250218,142900,18934497000,7200,7200,7200,7190,142
20250218,142800,18933475770,7200,7200,7200,7200,155
20250218,142700,18932359770,7190,7200,7200,7190,1313
20250218,142600,18922918230,7190,7200,7200,7190,271
20250218,142500,18920968030,7220,7200,7220,7200,45
20250218,142400,18920643630,7190,7190,7200,7190,130
20250218,142300,18919708150,7190,7180,7220,7180,49
20250218,142200,18919355910,7180,7180,7190,7180,1461
20250218,142100,18908855930,7180,7230,7240,7180,269
20250218,142000,18906918950,7240,7190,7240,7180,441
20250218,141900,18903748430,7190,7190,7190,7180,1610
20250218,141800,18892186690,7200,7190,7210,7180,1570
20250218,141700,18880903600,7190,7220,7220,7170,1541
20250218,141600,18869813070,7230,7260,7290,7210,4812
20250218,141500,18834978450,7280,7270,7320,7230,3203
20250218,141400,18811666820,7330,7250,7330,7230,7953
20250218,141300,18753756420,7260,7150,7260,7150,5393
20250218,141200,18714959800,7120,7120,7120,7120,0
20250218,141100,18714959800,7120,7120,7120,7120,0
20250218,141000,18714959800,7120,7240,7240,7120,17181
20250218,140900,18591567410,7280,7240,7280,7230,67
20250218,140800,18591082900,7230,7240,7280,7230,2121
20250218,140700,18575727570,7240,7290,7290,7240,1283
20250218,140600,18566437970,7290,7240,7290,7230,1930
20250218,140500,18552462320,7240,7290,7290,7240,4117
20250218,140400,18522567980,7300,7310,7310,7300,129
20250218,140300,18521626250,7300,7300,7310,7300,311
20250218,140200,18519355910,7300,7300,7300,7290,624
20250218,140100,18514801060,7300,7290,7300,7290,598
20250218,140000,18510436130,7290,7310,7310,7290,964
20250218,135900,18503403260,7320,7330,7330,7320,222
20250218,135800,18501776200,7330,7330,7330,7290,2499
20250218,135700,18483513930,7330,7330,7350,7320,586
20250218,135600,18479212240,7320,7350,7380,7320,3909
20250218,135500,18450527060,7340,7390,7430,7340,1236
20250218,135400,18441427680,7430,7420,7460,7390,3589
20250218,135300,18414799100,7450,7470,7470,7410,1519
20250218,135200,18403490910,7440,7470,7470,7400,5552
20250218,135100,18362196190,7460,7430,7480,7400,8417
20250218,135000,18299550930,7420,7400,7430,7390,3247
20250218,134900,18275492700,7410,7330,7440,7290,5346
20250218,134800,18236200360,7330,7380,7390,7330,2115
20250218,134700,18220638250,7380,7410,7410,7370,648
20250218,134600,18215860970,7380,7350,7380,7340,1776
20250218,134500,18202778640,7360,7330,7370,7330,2474
20250218,134400,18184641660,7330,7430,7430,7310,10403
20250218,134300,18108141580,7430,7530,7540,7420,17035
20250218,134200,17980389390,7520,7420,7540,7410,28026
20250218,134100,17770386870,7430,7270,7500,7250,16311
20250218,134000,17649403140,7250,7270,7270,7250,331
20250218,133900,17646999130,7270,7270,7270,7270,13
20250218,133800,17646904620,7270,7250,7270,7250,354
20250218,133700,17644337200,7260,7260,7260,7260,654
20250218,133600,17639589160,7260,7270,7270,7260,2153
20250218,133500,17623957680,7280,7260,7280,7260,33
20250218,133400,17623717990,7260,7240,7260,7230,1624
20250218,133300,17611952970,7250,7230,7250,7230,273
20250218,133200,17609977250,7240,7240,7240,7230,750
20250218,133100,17604552570,7240,7230,7240,7230,89
20250218,133000,17603909040,7220,7260,7260,7220,2664
20250218,132900,17584654530,7260,7250,7260,7230,859
20250218,132800,17578440040,7260,7240,7260,7220,2523
20250218,132700,17560192060,7240,7290,7290,7240,6372
20250218,132600,17513930210,7280,7290,7290,7280,531
20250218,132500,17510059430,7280,7290,7300,7270,2362
20250218,132400,17492857080,7300,7300,7300,7300,273
20250218,132300,17490864180,7300,7300,7300,7300,118
20250218,132200,17490002780,7300,7320,7320,7300,3311
20250218,132100,17465819070,7340,7320,7340,7310,371
20250218,132000,17463106970,7310,7370,7370,7310,945
20250218,131900,17456187640,7370,7370,7370,7370,11
20250218,131800,17456106570,7370,7370,7370,7370,1
20250218,131700,17456099200,7370,7350,7370,7350,11
20250218,131600,17456018150,7350,7360,7370,7350,115
20250218,131500,17455172860,7370,7350,7370,7350,250
20250218,131400,17453332910,7350,7340,7350,7340,626
20250218,131300,17448732810,7320,7340,7340,7320,1486
20250218,131200,17437849050,7340,7350,7350,7340,229
20250218,131100,17436165990,7340,7350,7350,7330,682
20250218,131000,17431158680,7350,7350,7350,7320,1008
20250218,130900,17423758780,7330,7350,7350,7330,125
20250218,130800,17422841310,7350,7330,7350,7330,1075
20250218,130700,17414959840,7330,7330,7340,7310,468
20250218,130600,17411526800,7330,7330,7340,7300,3833
20250218,130500,17383501470,7350,7330,7350,7320,1646
20250218,130400,17371439350,7340,7340,7340,7330,1542
20250218,130300,17360132850,7340,7340,7350,7340,1269
20250218,130200,17350817790,7340,7370,7370,7340,1019
20250218,130100,17343326020,7380,7380,7380,7380,215
20250218,130000,17341739320,7400,7360,7400,7360,236
20250218,125900,17339995610,7360,7360,7360,7360,863
20250218,125800,17333643930,7390,7370,7400,7360,1461
20250218,125700,17322877920,7360,7390,7400,7360,105
20250218,125600,17322104950,7400,7400,7400,7400,1
20250218,125500,17322097550,7400,7350,7400,7350,563
20250218,125400,17317958350,7350,7360,7360,7350,1123
20250218,125300,17309702900,7360,7390,7390,7360,108
20250218,125200,17308907020,7370,7360,7400,7360,460
20250218,125100,17305517010,7360,7400,7400,7360,1198
20250218,125000,17296673530,7400,7400,7400,7390,1586
20250218,124900,17284943700,7400,7410,7410,7400,333
20250218,124800,17282476920,7410,7410,7420,7400,746
20250218,124700,17276952960,7410,7400,7410,7400,1215
20250218,124600,17267954090,7390,7390,7400,7390,1591
20250218,124500,17256188720,7390,7390,7400,7380,993
20250218,124400,17248849690,7400,7400,7400,7400,3
20250218,124300,17248827490,7400,7400,7410,7370,1011
20250218,124200,17241357360,7410,7420,7420,7400,809
20250218,124100,17235359060,7400,7400,7410,7400,1592
20250218,124000,17223571880,7400,7360,7400,7360,251
20250218,123900,17221714900,7360,7380,7390,7360,236
20250218,123800,17219974850,7370,7370,7380,7370,252
20250218,123700,17218115280,7380,7370,7380,7370,224
20250218,123600,17216463230,7380,7350,7380,7350,567
20250218,123500,17212285210,7350,7340,7350,7340,234
20250218,123400,17210567640,7340,7340,7340,7330,638
20250218,123300,17205886160,7340,7340,7350,7340,360
20250218,123200,17203243480,7350,7350,7350,7340,413
20250218,123100,17200210300,7350,7350,7360,7350,183
20250218,123000,17198865230,7350,7350,7360,7350,691
20250218,122900,17193786290,7350,7370,7370,7350,585
20250218,122800,17189483210,7370,7370,7390,7370,182
20250218,122700,17188141850,7360,7380,7390,7360,304
20250218,122600,17185898380,7380,7370,7380,7350,703
20250218,122500,17180725390,7380,7380,7380,7380,5
20250218,122400,17180688490,7370,7370,7370,7360,1175
20250218,122300,17172032780,7360,7370,7370,7360,408
20250218,122200,17169029730,7370,7380,7380,7360,605
20250218,122100,17164572190,7370,7400,7400,7370,1781
20250218,122000,17151392880,7400,7350,7400,7340,1066
20250218,121900,17143535000,7350,7340,7350,7340,414
20250218,121800,17140493950,7340,7330,7340,7330,1433
20250218,121700,17129989840,7330,7350,7360,7330,1740
20250218,121600,17117225750,7360,7330,7360,7330,6054
20250218,121500,17072669660,7350,7380,7380,7310,5313
20250218,121400,17033603640,7390,7380,7390,7370,1177
20250218,121300,17024918250,7370,7400,7400,7370,271
20250218,121200,17022917880,7400,7400,7400,7380,1321
20250218,121100,17013151950,7400,7390,7400,7390,773
20250218,121000,17007434080,7390,7390,7400,7390,161
20250218,120900,17006244280,7390,7370,7390,7370,432
20250218,120800,17003058090,7380,7440,7440,7380,4374
20250218,120700,16970662400,7450,7430,7450,7430,55
20250218,120600,16970253730,7430,7420,7430,7420,521
20250218,120500,16966387030,7430,7450,7450,7430,2387
20250218,120400,16948637550,7450,7450,7490,7450,434
20250218,120300,16945401190,7450,7470,7490,7450,861
20250218,120200,16938977960,7490,7480,7490,7470,1113
20250218,120100,16930659650,7480,7500,7510,7480,1018
20250218,120000,16923043130,7500,7520,7520,7490,1644
20250218,115900,16910689430,7520,7490,7520,7490,596
20250218,115800,16906214950,7490,7520,7530,7490,11632
20250218,115700,16818955460,7520,7490,7530,7480,11835
20250218,115600,16730045290,7490,7480,7490,7470,599
20250218,115500,16725564710,7480,7470,7480,7450,941
20250218,115400,16718535660,7460,7480,7480,7450,2418
20250218,115300,16700495980,7490,7490,7520,7460,9413
20250218,115200,16629975460,7480,7420,7490,7420,7638
20250218,115100,16572998450,7430,7430,7440,7410,767
20250218,115000,16567302980,7430,7420,7440,7420,742
20250218,114900,16561792370,7430,7430,7440,7410,1992
20250218,114800,16547006410,7430,7420,7440,7420,1740
20250218,114700,16534073640,7420,7420,7440,7410,2444
20250218,114600,16515930620,7420,7410,7430,7390,1718
20250218,114500,16503197210,7420,7390,7420,7390,1507
20250218,114400,16492042570,7380,7360,7400,7360,885
20250218,114300,16485508760,7360,7350,7370,7350,1288
20250218,114200,16476030240,7350,7360,7360,7350,1017
20250218,114100,16468552160,7360,7370,7370,7360,43
20250218,114000,16468235370,7370,7350,7370,7350,623
20250218,113900,16463655970,7350,7350,7350,7350,377
20250218,113800,16460885020,7360,7360,7360,7350,625
20250218,113700,16456290540,7360,7370,7370,7350,596
20250218,113600,16451904750,7370,7370,7370,7360,564
20250218,113500,16447752740,7370,7390,7390,7370,1632
20250218,113400,16435716690,7380,7390,7390,7380,1585
20250218,113300,16424010460,7390,7400,7400,7390,849
20250218,113200,16417732290,7400,7390,7400,7390,674
20250218,113100,16412749870,7390,7400,7420,7390,1306
20250218,113000,16403090150,7420,7420,7430,7400,1627
20250218,112900,16391032030,7410,7370,7420,7370,2741
20250218,112800,16370758310,7370,7360,7370,7350,1754
20250218,112700,16357853380,7360,7340,7360,7330,1981
20250218,112600,16343311650,7340,7360,7370,7330,3819
20250218,112500,16315248950,7370,7360,7380,7360,917
20250218,112400,16308491000,7370,7360,7370,7350,772
20250218,112300,16302807560,7360,7360,7360,7350,4446
20250218,112200,16270117320,7370,7370,7380,7360,2674
20250218,112100,16250422400,7380,7390,7400,7380,1407
20250218,112000,16240035770,7390,7400,7400,7390,4639
20250218,111900,16205748620,7390,7410,7410,7390,1985
20250218,111800,16191055260,7410,7420,7420,7410,757
20250218,111700,16185445320,7420,7420,7430,7420,2410
20250218,111600,16167561640,7430,7400,7430,7400,1235
20250218,111500,16158415240,7400,7420,7420,7400,2036
20250218,111400,16143347060,7400,7430,7430,7400,2982
20250218,111300,16121250990,7430,7430,7430,7410,1594
20250218,111200,16109424960,7420,7440,7440,7420,1126
20250218,111100,16101058830,7440,7460,7460,7410,13907
20250218,111000,15997663340,7470,7480,7480,7460,739
20250218,110900,15992143750,7480,7480,7490,7470,958
20250218,110800,15984979290,7470,7470,7490,7470,1274
20250218,110700,15975461630,7480,7490,7490,7480,643
20250218,110600,15970649890,7490,7480,7490,7470,1534
20250218,110500,15959174430,7480,7490,7500,7480,1182
20250218,110400,15950327750,7490,7490,7500,7480,241
20250218,110300,15948522680,7480,7460,7490,7460,2042
20250218,110200,15933238980,7460,7470,7490,7460,1629
20250218,110100,15921074400,7470,7480,7490,7460,1441
20250218,110000,15910320350,7480,7480,7480,7450,2199
20250218,105900,15893906550,7480,7500,7500,7480,557
20250218,105800,15889736940,7500,7490,7500,7480,1328
20250218,105700,15879789360,7490,7500,7500,7460,545
20250218,105600,15875714250,7470,7460,7470,7460,3369
20250218,105500,15850573860,7460,7490,7490,7450,6316
20250218,105400,15803439760,7490,7530,7530,7490,2477
20250218,105300,15784859790,7530,7520,7550,7520,1201
20250218,105200,15775816920,7530,7510,7530,7500,2601
20250218,105100,15756297000,7510,7540,7550,7510,2743
20250218,105000,15735655890,7550,7550,7560,7530,1544
20250218,104900,15724017080,7560,7550,7560,7540,465
20250218,104800,15720508450,7530,7580,7580,7520,4003
20250218,104700,15690284660,7580,7520,7580,7520,5451
20250218,104600,15649085300,7540,7470,7540,7460,5974
20250218,104500,15604245720,7460,7510,7510,7450,11662
20250218,104400,15517085130,7510,7530,7540,7500,3444
20250218,104300,15491193160,7530,7540,7550,7530,2228
20250218,104200,15474412850,7550,7510,7560,7510,5658
20250218,104100,15431771970,7540,7510,7540,7470,10455
20250218,104000,15353371670,7520,7670,7670,7430,34513
20250218,103900,15092545050,7680,7710,7710,7670,8688
20250218,103800,15025683290,7700,7700,7720,7700,4635
20250218,103700,14989958040,7710,7740,7740,7700,2939
20250218,103600,14967290920,7740,7720,7750,7700,1699
20250218,103500,14954173770,7730,7720,7770,7700,11779
20250218,103400,14863292200,7730,7820,7830,7720,12371
20250218,103300,14767185000,7820,7820,7840,7810,10434
20250218,103200,14685525770,7820,7830,7900,7810,17207
20250218,103100,14550492700,7830,7850,7880,7820,13521
20250218,103000,14444359930,7850,7710,7920,7700,17430
20250218,102900,14308193890,7700,7770,7770,7700,5911
20250218,102800,14262527580,7800,7710,7830,7710,12073
20250218,102700,14168967720,7710,7810,7810,7710,27619
20250218,102600,13955357050,7810,7830,7840,7810,18679
20250218,102500,13809449150,7840,7870,7890,7800,14218
20250218,102400,13698151320,7870,7830,7900,7800,9332
20250218,102300,13624903270,7820,7940,7960,7800,35863
20250218,102200,13342713170,7960,7980,7990,7920,10744
20250218,102100,13257321400,8000,7890,8050,7860,26379
20250218,102000,13047781920,7890,8020,8170,7880,96039
20250218,101900,12272862720,8030,8150,8170,8000,68306
20250218,101800,11717403530,8150,8090,8150,8070,70742
20250218,101700,11142967630,8080,8020,8090,8000,51650
20250218,101600,10727012450,8010,8000,8040,7840,86351
20250218,101500,10039225720,8000,7930,8000,7910,46913
20250218,101400,9665786580,7930,7910,7930,7880,23023
20250218,101300,9483348510,7910,7860,7910,7850,17252
20250218,101200,9347294520,7880,7920,7940,7850,23900
20250218,101100,9158303530,7930,7840,7940,7820,23801
20250218,101000,8970591890,7820,7810,7840,7770,18291
20250218,100900,8827593680,7810,7860,7920,7770,50245
20250218,100800,8431684340,7840,7830,7860,7790,24759
20250218,100700,8237732340,7830,7780,7850,7750,23933
20250218,100600,8051029390,7780,7850,7870,7720,31118
20250218,100500,7808692660,7860,7880,7940,7780,30283
20250218,100400,7569899350,7890,7840,7900,7840,18273
20250218,100300,7425994970,7840,7810,7970,7800,45992
20250218,100200,7062645970,7800,7870,7890,7730,36232
20250218,100100,6779857190,7880,7900,7950,7810,39323
20250218,100000,6469209590,7900,7900,7900,7900,0
20250218,095900,6469209590,7900,7880,7900,7870,15543
20250218,095800,6346449350,7870,7900,7900,7840,34917
20250218,095700,6071126390,7900,7890,7900,7870,41858
20250218,095600,5740948260,7890,7860,7890,7850,27783
20250218,095500,5522185660,7860,7840,7870,7840,33362
20250218,095400,5260172050,7850,7770,7860,7770,42501
20250218,095300,4927607940,7790,7730,7790,7730,25391
20250218,095200,4730585250,7730,7750,7820,7650,40237
20250218,095100,4418797900,7710,7670,7820,7640,76759
20250218,095000,3825196820,7670,7500,7670,7480,36268
20250218,094900,3549672200,7500,7700,7720,7290,50528
20250218,094800,3169299300,7720,7680,7750,7650,61886
20250218,094700,2692430000,7680,7460,7700,7450,57576
20250218,094600,2253955310,7460,7520,7620,7450,42739
20250218,094500,1932074790,7540,7410,7560,7380,58436
20250218,094400,1494507830,7420,7370,7490,7370,47227
20250218,094300,1143732290,7370,7300,7390,7250,46793
20250218,094200,800817890,7300,7190,7300,7160,35134
20250218,094100,547008470,7240,7240,7240,7240,0
20250218,094000,547008470,7240,7100,7240,7040,16334
20250218,093900,430070490,7100,7210,7220,7060,29882
20250218,093800,217159730,7210,6640,7220,6640,28092
20250218,093700,20156620,6620,6620,6620,6620,0
20250218,093600,20156620,6620,6620,6620,6620,0
20250218,093500,20156620,6620,6620,6620,6620,500
20250218,093400,16846620,6620,6620,6620,6620,0
20250218,093300,16846620,6620,6620,6620,6620,34
20250218,093200,16621540,6650,6650,6650,6650,0
20250218,093100,16621540,6650,6650,6650,6650,0
20250218,093000,16621540,6650,6650,6650,6650,5
20250218,092900,16588290,6650,6650,6650,6650,0
20250218,092800,16588290,6650,6650,6650,6650,1
20250218,092700,16581640,6660,6660,6660,6660,0
20250218,092600,16581640,6660,6650,6660,6650,25
20250218,092500,16415370,6660,6620,6660,6620,584
20250218,092400,12535930,6620,6620,6620,6620,8
20250218,092300,12482970,6620,6620,6620,6620,0
20250218,092200,12482970,6620,6630,6630,6620,56
20250218,092100,12112090,6630,6650,6650,6630,20
20250218,092000,11979210,6650,6640,6650,6640,453
20250218,091900,8968760,6650,6640,6650,6640,2
20250218,091800,8955470,6620,6620,6620,6620,0
20250218,091700,8955470,6620,6620,6620,6620,0
20250218,091600,8955470,6620,6620,6620,6620,0
20250218,091500,8955470,6620,6620,6620,6620,0
20250218,091400,8955470,6620,6620,6620,6620,6
20250218,091300,8915750,6640,6640,6640,6640,50
20250218,091200,8583750,6650,6650,6650,6650,0
20250218,091100,8583750,6650,6650,6650,6650,0
20250218,091000,8583750,6650,6650,6650,6650,0
20250218,090900,8583750,6650,6610,6650,6610,67
20250218,090800,8140840,6610,6660,6660,6610,106
20250218,090700,7439140,6650,6650,6650,6650,198
20250218,090600,6122440,6650,6650,6650,6650,2
20250218,090500,6109140,6650,6650,6650,6650,173
20250218,090400,4958690,6650,6650,6660,6650,186
20250218,090300,3720780,6650,6650,6650,6650,38
20250218,090200,3468080,6650,6650,6650,6650,0
20250218,090100,3468080,6650,6600,6690,6600,458
20250218,090000,415270,6600,6590,6600,6590,63