KissMeData/466100/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,220000,46945177360,17910,17910,17910,17910,30214
20250219,215900,46945177360,17910,17910,17910,17910,0
20250219,215800,46945177360,17910,17910,17910,17910,0
20250219,215700,46945177360,17910,17910,17910,17910,0
20250219,215600,46945177360,17910,17910,17910,17910,0
20250219,215500,46945177360,17910,17910,17910,17910,0
20250219,215400,46945177360,17910,17910,17910,17910,0
20250219,215300,46945177360,17910,17910,17910,17910,0
20250219,215200,46945177360,17910,17910,17910,17910,0
20250219,215100,46945177360,17910,17910,17910,17910,0
20250219,215000,46945177360,17910,17910,17910,17910,0
20250219,214900,46945177360,17910,17910,17910,17910,0
20250219,214800,46945177360,17910,17910,17910,17910,0
20250219,214700,46945177360,17910,17910,17910,17910,0
20250219,214600,46945177360,17910,17910,17910,17910,0
20250219,214500,46945177360,17910,17910,17910,17910,0
20250219,214400,46945177360,17910,17910,17910,17910,0
20250219,214300,46945177360,17910,17910,17910,17910,0
20250219,214200,46945177360,17910,17910,17910,17910,0
20250219,214100,46945177360,17910,17910,17910,17910,0
20250219,214000,46945177360,17910,17910,17910,17910,0
20250219,213900,46945177360,17910,17910,17910,17910,0
20250219,213800,46945177360,17910,17910,17910,17910,0
20250219,213700,46945177360,17910,17910,17910,17910,0
20250219,213600,46945177360,17910,17910,17910,17910,0
20250219,213500,46945177360,17910,17910,17910,17910,0
20250219,213400,46945177360,17910,17910,17910,17910,0
20250219,213300,46945177360,17910,17910,17910,17910,0
20250219,213200,46945177360,17910,17910,17910,17910,0
20250219,213100,46945177360,17910,17910,17910,17910,0
20250219,213000,46945177360,17910,17910,17910,17910,30214
20250219,212900,46945177360,17910,17910,17910,17910,0
20250219,212800,46945177360,17910,17910,17910,17910,0
20250219,212700,46945177360,17910,17910,17910,17910,0
20250219,212600,46945177360,17910,17910,17910,17910,0
20250219,212500,46945177360,17910,17910,17910,17910,0
20250219,212400,46945177360,17910,17910,17910,17910,0
20250219,212300,46945177360,17910,17910,17910,17910,0
20250219,212200,46945177360,17910,17910,17910,17910,0
20250219,212100,46945177360,17910,17910,17910,17910,0
20250219,212000,46945177360,17910,17910,17910,17910,0
20250219,211900,46945177360,17910,17910,17910,17910,0
20250219,211800,46945177360,17910,17910,17910,17910,0
20250219,211700,46945177360,17910,17910,17910,17910,0
20250219,211600,46945177360,17910,17910,17910,17910,0
20250219,211500,46945177360,17910,17910,17910,17910,0
20250219,211400,46945177360,17910,17910,17910,17910,0
20250219,211300,46945177360,17910,17910,17910,17910,0
20250219,211200,46945177360,17910,17910,17910,17910,0
20250219,211100,46945177360,17910,17910,17910,17910,0
20250219,211000,46945177360,17910,17910,17910,17910,0
20250219,210900,46945177360,17910,17910,17910,17910,0
20250219,210800,46945177360,17910,17910,17910,17910,0
20250219,210700,46945177360,17910,17910,17910,17910,0
20250219,210600,46945177360,17910,17910,17910,17910,0
20250219,210500,46945177360,17910,17910,17910,17910,0
20250219,210400,46945177360,17910,17910,17910,17910,0
20250219,210300,46945177360,17910,17910,17910,17910,0
20250219,210200,46945177360,17910,17910,17910,17910,0
20250219,210100,46945177360,17910,17910,17910,17910,0
20250219,210000,46945177360,17910,17910,17910,17910,30214
20250219,205900,46945177360,17910,17910,17910,17910,0
20250219,205800,46945177360,17910,17910,17910,17910,0
20250219,205700,46945177360,17910,17910,17910,17910,0
20250219,205600,46945177360,17910,17910,17910,17910,0
20250219,205500,46945177360,17910,17910,17910,17910,0
20250219,205400,46945177360,17910,17910,17910,17910,0
20250219,205300,46945177360,17910,17910,17910,17910,0
20250219,205200,46945177360,17910,17910,17910,17910,0
20250219,205100,46945177360,17910,17910,17910,17910,0
20250219,205000,46945177360,17910,17910,17910,17910,0
20250219,204900,46945177360,17910,17910,17910,17910,0
20250219,204800,46945177360,17910,17910,17910,17910,0
20250219,204700,46945177360,17910,17910,17910,17910,0
20250219,204600,46945177360,17910,17910,17910,17910,0
20250219,204500,46945177360,17910,17910,17910,17910,0
20250219,204400,46945177360,17910,17910,17910,17910,0
20250219,204300,46945177360,17910,17910,17910,17910,0
20250219,204200,46945177360,17910,17910,17910,17910,0
20250219,204100,46945177360,17910,17910,17910,17910,0
20250219,204000,46945177360,17910,17910,17910,17910,0
20250219,203900,46945177360,17910,17910,17910,17910,0
20250219,203800,46945177360,17910,17910,17910,17910,0
20250219,203700,46945177360,17910,17910,17910,17910,0
20250219,203600,46945177360,17910,17910,17910,17910,0
20250219,203500,46945177360,17910,17910,17910,17910,0
20250219,203400,46945177360,17910,17910,17910,17910,0
20250219,203300,46945177360,17910,17910,17910,17910,0
20250219,203200,46945177360,17910,17910,17910,17910,0
20250219,203100,46945177360,17910,17910,17910,17910,0
20250219,203000,46945177360,17910,17910,17910,17910,30214
20250219,202900,46945177360,17910,17910,17910,17910,0
20250219,202800,46945177360,17910,17910,17910,17910,0
20250219,202700,46945177360,17910,17910,17910,17910,0
20250219,202600,46945177360,17910,17910,17910,17910,0
20250219,202500,46945177360,17910,17910,17910,17910,0
20250219,202400,46945177360,17910,17910,17910,17910,0
20250219,202300,46945177360,17910,17910,17910,17910,0
20250219,202200,46945177360,17910,17910,17910,17910,0
20250219,202100,46945177360,17910,17910,17910,17910,0
20250219,202000,46945177360,17910,17910,17910,17910,0
20250219,201900,46945177360,17910,17910,17910,17910,0
20250219,201800,46945177360,17910,17910,17910,17910,0
20250219,201700,46945177360,17910,17910,17910,17910,0
20250219,201600,46945177360,17910,17910,17910,17910,0
20250219,201500,46945177360,17910,17910,17910,17910,0
20250219,201400,46945177360,17910,17910,17910,17910,0
20250219,201300,46945177360,17910,17910,17910,17910,0
20250219,201200,46945177360,17910,17910,17910,17910,0
20250219,201100,46945177360,17910,17910,17910,17910,0
20250219,201000,46945177360,17910,17910,17910,17910,0
20250219,200900,46945177360,17910,17910,17910,17910,0
20250219,200800,46945177360,17910,17910,17910,17910,0
20250219,200700,46945177360,17910,17910,17910,17910,0
20250219,200600,46945177360,17910,17910,17910,17910,0
20250219,200500,46945177360,17910,17910,17910,17910,0
20250219,200400,46945177360,17910,17910,17910,17910,0
20250219,200300,46945177360,17910,17910,17910,17910,0
20250219,200200,46945177360,17910,17910,17910,17910,0
20250219,200100,46945177360,17910,17910,17910,17910,0
20250219,200000,46945177360,17910,17910,17910,17910,30214
20250219,195900,46945177360,17910,17910,17910,17910,0
20250219,195800,46945177360,17910,17910,17910,17910,0
20250219,195700,46945177360,17910,17910,17910,17910,0
20250219,195600,46945177360,17910,17910,17910,17910,0
20250219,195500,46945177360,17910,17910,17910,17910,0
20250219,195400,46945177360,17910,17910,17910,17910,0
20250219,195300,46945177360,17910,17910,17910,17910,0
20250219,195200,46945177360,17910,17910,17910,17910,0
20250219,195100,46945177360,17910,17910,17910,17910,0
20250219,195000,46945177360,17910,17910,17910,17910,0
20250219,194900,46945177360,17910,17910,17910,17910,0
20250219,194800,46945177360,17910,17910,17910,17910,0
20250219,194700,46945177360,17910,17910,17910,17910,0
20250219,194600,46945177360,17910,17910,17910,17910,0
20250219,194500,46945177360,17910,17910,17910,17910,0
20250219,194400,46945177360,17910,17910,17910,17910,0
20250219,194300,46945177360,17910,17910,17910,17910,0
20250219,194200,46945177360,17910,17910,17910,17910,0
20250219,194100,46945177360,17910,17910,17910,17910,0
20250219,194000,46945177360,17910,17910,17910,17910,0
20250219,193900,46945177360,17910,17910,17910,17910,0
20250219,193800,46945177360,17910,17910,17910,17910,0
20250219,193700,46945177360,17910,17910,17910,17910,0
20250219,193600,46945177360,17910,17910,17910,17910,0
20250219,193500,46945177360,17910,17910,17910,17910,0
20250219,193400,46945177360,17910,17910,17910,17910,0
20250219,193300,46945177360,17910,17910,17910,17910,0
20250219,193200,46945177360,17910,17910,17910,17910,0
20250219,193100,46945177360,17910,17910,17910,17910,0
20250219,193000,46945177360,17910,17910,17910,17910,30214
20250219,192900,46945177360,17910,17910,17910,17910,0
20250219,192800,46945177360,17910,17910,17910,17910,0
20250219,192700,46945177360,17910,17910,17910,17910,0
20250219,192600,46945177360,17910,17910,17910,17910,0
20250219,192500,46945177360,17910,17910,17910,17910,0
20250219,192400,46945177360,17910,17910,17910,17910,0
20250219,192300,46945177360,17910,17910,17910,17910,0
20250219,192200,46945177360,17910,17910,17910,17910,0
20250219,192100,46945177360,17910,17910,17910,17910,0
20250219,192000,46945177360,17910,17910,17910,17910,0
20250219,191900,46945177360,17910,17910,17910,17910,0
20250219,191800,46945177360,17910,17910,17910,17910,0
20250219,191700,46945177360,17910,17910,17910,17910,0
20250219,191600,46945177360,17910,17910,17910,17910,0
20250219,191500,46945177360,17910,17910,17910,17910,0
20250219,191400,46945177360,17910,17910,17910,17910,0
20250219,191300,46945177360,17910,17910,17910,17910,0
20250219,191200,46945177360,17910,17910,17910,17910,0
20250219,191100,46945177360,17910,17910,17910,17910,0
20250219,191000,46945177360,17910,17910,17910,17910,0
20250219,190900,46945177360,17910,17910,17910,17910,0
20250219,190800,46945177360,17910,17910,17910,17910,0
20250219,190700,46945177360,17910,17910,17910,17910,0
20250219,190600,46945177360,17910,17910,17910,17910,0
20250219,190500,46945177360,17910,17910,17910,17910,0
20250219,190400,46945177360,17910,17910,17910,17910,0
20250219,190300,46945177360,17910,17910,17910,17910,0
20250219,190200,46945177360,17910,17910,17910,17910,0
20250219,190100,46945177360,17910,17910,17910,17910,0
20250219,190000,46945177360,17910,17910,17910,17910,30214
20250219,185900,46945177360,17910,17910,17910,17910,0
20250219,185800,46945177360,17910,17910,17910,17910,0
20250219,185700,46945177360,17910,17910,17910,17910,0
20250219,185600,46945177360,17910,17910,17910,17910,0
20250219,185500,46945177360,17910,17910,17910,17910,0
20250219,185400,46945177360,17910,17910,17910,17910,0
20250219,185300,46945177360,17910,17910,17910,17910,0
20250219,185200,46945177360,17910,17910,17910,17910,0
20250219,185100,46945177360,17910,17910,17910,17910,0
20250219,185000,46945177360,17910,17910,17910,17910,0
20250219,184900,46945177360,17910,17910,17910,17910,0
20250219,184800,46945177360,17910,17910,17910,17910,0
20250219,184700,46945177360,17910,17910,17910,17910,0
20250219,184600,46945177360,17910,17910,17910,17910,0
20250219,184500,46945177360,17910,17910,17910,17910,0
20250219,184400,46945177360,17910,17910,17910,17910,0
20250219,184300,46945177360,17910,17910,17910,17910,0
20250219,184200,46945177360,17910,17910,17910,17910,0
20250219,184100,46945177360,17910,17910,17910,17910,0
20250219,184000,46945177360,17910,17910,17910,17910,0
20250219,183900,46945177360,17910,17910,17910,17910,0
20250219,183800,46945177360,17910,17910,17910,17910,0
20250219,183700,46945177360,17910,17910,17910,17910,0
20250219,183600,46945177360,17910,17910,17910,17910,0
20250219,183500,46945177360,17910,17910,17910,17910,0
20250219,183400,46945177360,17910,17910,17910,17910,0
20250219,183300,46945177360,17910,17910,17910,17910,0
20250219,183200,46945177360,17910,17910,17910,17910,0
20250219,183100,46945177360,17910,17910,17910,17910,0
20250219,183000,46945177360,17910,17910,17910,17910,30214
20250219,182900,46945177360,17910,17910,17910,17910,0
20250219,182800,46945177360,17910,17910,17910,17910,0
20250219,182700,46945177360,17910,17910,17910,17910,0
20250219,182600,46945177360,17910,17910,17910,17910,0
20250219,182500,46945177360,17910,17910,17910,17910,0
20250219,182400,46945177360,17910,17910,17910,17910,0
20250219,182300,46945177360,17910,17910,17910,17910,0
20250219,182200,46945177360,17910,17910,17910,17910,0
20250219,182100,46945177360,17910,17910,17910,17910,0
20250219,182000,46945177360,17910,17910,17910,17910,0
20250219,181900,46945177360,17910,17910,17910,17910,0
20250219,181800,46945177360,17910,17910,17910,17910,0
20250219,181700,46945177360,17910,17910,17910,17910,0
20250219,181600,46945177360,17910,17910,17910,17910,0
20250219,181500,46945177360,17910,17910,17910,17910,0
20250219,181400,46945177360,17910,17910,17910,17910,0
20250219,181300,46945177360,17910,17910,17910,17910,0
20250219,181200,46945177360,17910,17910,17910,17910,0
20250219,181100,46945177360,17910,17910,17910,17910,0
20250219,181000,46945177360,17910,17910,17910,17910,0
20250219,180900,46945177360,17910,17910,17910,17910,0
20250219,180800,46945177360,17910,17910,17910,17910,0
20250219,180700,46945177360,17910,17910,17910,17910,0
20250219,180600,46945177360,17910,17910,17910,17910,0
20250219,180500,46945177360,17910,17910,17910,17910,0
20250219,180400,46945177360,17910,17910,17910,17910,0
20250219,180300,46945177360,17910,17910,17910,17910,0
20250219,180200,46945177360,17910,17910,17910,17910,0
20250219,180100,46945177360,17910,17910,17910,17910,0
20250219,180000,46945177360,17910,17910,17910,17910,30214
20250219,175900,46945177360,17910,17910,17910,17910,0
20250219,175800,46945177360,17910,17910,17910,17910,0
20250219,175700,46945177360,17910,17910,17910,17910,0
20250219,175600,46945177360,17910,17910,17910,17910,0
20250219,175500,46945177360,17910,17910,17910,17910,0
20250219,175400,46945177360,17910,17910,17910,17910,0
20250219,175300,46945177360,17910,17910,17910,17910,0
20250219,175200,46945177360,17910,17910,17910,17910,0
20250219,175100,46945177360,17910,17910,17910,17910,0
20250219,175000,46945177360,17910,17910,17910,17910,0
20250219,174900,46945177360,17910,17910,17910,17910,0
20250219,174800,46945177360,17910,17910,17910,17910,0
20250219,174700,46945177360,17910,17910,17910,17910,0
20250219,174600,46945177360,17910,17910,17910,17910,0
20250219,174500,46945177360,17910,17910,17910,17910,0
20250219,174400,46945177360,17910,17910,17910,17910,0
20250219,174300,46945177360,17910,17910,17910,17910,0
20250219,174200,46945177360,17910,17910,17910,17910,0
20250219,174100,46945177360,17910,17910,17910,17910,0
20250219,174000,46945177360,17910,17910,17910,17910,0
20250219,173900,46945177360,17910,17910,17910,17910,0
20250219,173800,46945177360,17910,17910,17910,17910,0
20250219,173700,46945177360,17910,17910,17910,17910,0
20250219,173600,46945177360,17910,17910,17910,17910,0
20250219,173500,46945177360,17910,17910,17910,17910,0
20250219,173400,46945177360,17910,17910,17910,17910,0
20250219,173300,46945177360,17910,17910,17910,17910,0
20250219,173200,46945177360,17910,17910,17910,17910,0
20250219,173100,46945177360,17910,17910,17910,17910,0
20250219,173000,46945177360,17910,17910,17910,17910,30214
20250219,172900,46945177360,17910,17910,17910,17910,0
20250219,172800,46945177360,17910,17910,17910,17910,0
20250219,172700,46945177360,17910,17910,17910,17910,0
20250219,172600,46945177360,17910,17910,17910,17910,0
20250219,172500,46945177360,17910,17910,17910,17910,0
20250219,172400,46945177360,17910,17910,17910,17910,0
20250219,172300,46945177360,17910,17910,17910,17910,0
20250219,172200,46945177360,17910,17910,17910,17910,0
20250219,172100,46945177360,17910,17910,17910,17910,0
20250219,172000,46945177360,17910,17910,17910,17910,0
20250219,171900,46945177360,17910,17910,17910,17910,0
20250219,171800,46945177360,17910,17910,17910,17910,0
20250219,171700,46945177360,17910,17910,17910,17910,0
20250219,171600,46945177360,17910,17910,17910,17910,0
20250219,171500,46945177360,17910,17910,17910,17910,0
20250219,171400,46945177360,17910,17910,17910,17910,0
20250219,171300,46945177360,17910,17910,17910,17910,0
20250219,171200,46945177360,17910,17910,17910,17910,0
20250219,171100,46945177360,17910,17910,17910,17910,0
20250219,171000,46945177360,17910,17910,17910,17910,0
20250219,170900,46945177360,17910,17910,17910,17910,0
20250219,170800,46945177360,17910,17910,17910,17910,0
20250219,170700,46945177360,17910,17910,17910,17910,0
20250219,170600,46945177360,17910,17910,17910,17910,0
20250219,170500,46945177360,17910,17910,17910,17910,0
20250219,170400,46945177360,17910,17910,17910,17910,0
20250219,170300,46945177360,17910,17910,17910,17910,0
20250219,170200,46945177360,17910,17910,17910,17910,0
20250219,170100,46945177360,17910,17910,17910,17910,0
20250219,170000,46945177360,17910,17910,17910,17910,30214
20250219,165900,46945177360,17910,17910,17910,17910,0
20250219,165800,46945177360,17910,17910,17910,17910,0
20250219,165700,46945177360,17910,17910,17910,17910,0
20250219,165600,46945177360,17910,17910,17910,17910,0
20250219,165500,46945177360,17910,17910,17910,17910,0
20250219,165400,46945177360,17910,17910,17910,17910,0
20250219,165300,46945177360,17910,17910,17910,17910,0
20250219,165200,46945177360,17910,17910,17910,17910,0
20250219,165100,46945177360,17910,17910,17910,17910,0
20250219,165000,46945177360,17910,17910,17910,17910,0
20250219,164900,46945177360,17910,17910,17910,17910,0
20250219,164800,46945177360,17910,17910,17910,17910,0
20250219,164700,46945177360,17910,17910,17910,17910,0
20250219,164600,46945177360,17910,17910,17910,17910,0
20250219,164500,46945177360,17910,17910,17910,17910,0
20250219,164400,46945177360,17910,17910,17910,17910,0
20250219,164300,46945177360,17910,17910,17910,17910,0
20250219,164200,46945177360,17910,17910,17910,17910,0
20250219,164100,46945177360,17910,17910,17910,17910,0
20250219,164000,46945177360,17910,17910,17910,17910,0
20250219,163900,46945177360,17910,17910,17910,17910,0
20250219,163800,46945177360,17910,17910,17910,17910,0
20250219,163700,46945177360,17910,17910,17910,17910,0
20250219,163600,46945177360,17910,17910,17910,17910,0
20250219,163500,46945177360,17910,17910,17910,17910,0
20250219,163400,46945177360,17910,17910,17910,17910,0
20250219,163300,46945177360,17910,17910,17910,17910,0
20250219,163200,46945177360,17910,17910,17910,17910,0
20250219,163100,46945177360,17910,17910,17910,17910,0
20250219,163000,46945177360,17910,17910,17910,17910,30214
20250219,162900,46945177360,17910,17910,17910,17910,0
20250219,162800,46945177360,17910,17910,17910,17910,0
20250219,162700,46945177360,17910,17910,17910,17910,0
20250219,162600,46945177360,17910,17910,17910,17910,0
20250219,162500,46945177360,17910,17910,17910,17910,0
20250219,162400,46945177360,17910,17910,17910,17910,0
20250219,162300,46945177360,17910,17910,17910,17910,0
20250219,162200,46945177360,17910,17910,17910,17910,0
20250219,162100,46945177360,17910,17910,17910,17910,0
20250219,162000,46945177360,17910,17910,17910,17910,0
20250219,161900,46945177360,17910,17910,17910,17910,0
20250219,161800,46945177360,17910,17910,17910,17910,0
20250219,161700,46945177360,17910,17910,17910,17910,0
20250219,161600,46945177360,17910,17910,17910,17910,0
20250219,161500,46945177360,17910,17910,17910,17910,0
20250219,161400,46945177360,17910,17910,17910,17910,0
20250219,161300,46945177360,17910,17910,17910,17910,0
20250219,161200,46945177360,17910,17910,17910,17910,0
20250219,161100,46945177360,17910,17910,17910,17910,0
20250219,161000,46945177360,17910,17910,17910,17910,0
20250219,160900,46945177360,17910,17910,17910,17910,0
20250219,160800,46945177360,17910,17910,17910,17910,0
20250219,160700,46945177360,17910,17910,17910,17910,0
20250219,160600,46945177360,17910,17910,17910,17910,0
20250219,160500,46945177360,17910,17910,17910,17910,0
20250219,160400,46945177360,17910,17910,17910,17910,0
20250219,160300,46945177360,17910,17910,17910,17910,0
20250219,160200,46945177360,17910,17910,17910,17910,0
20250219,160100,46945177360,17910,17910,17910,17910,0
20250219,160000,46945177360,17910,17910,17910,17910,30214
20250219,155900,46945177360,17910,17910,17910,17910,0
20250219,155800,46945177360,17910,17910,17910,17910,0
20250219,155700,46945177360,17910,17910,17910,17910,0
20250219,155600,46945177360,17910,17910,17910,17910,0
20250219,155500,46945177360,17910,17910,17910,17910,0
20250219,155400,46945177360,17910,17910,17910,17910,0
20250219,155300,46945177360,17910,17910,17910,17910,0
20250219,155200,46945177360,17910,17910,17910,17910,0
20250219,155100,46945177360,17910,17910,17910,17910,0
20250219,155000,46945177360,17910,17910,17910,17910,0
20250219,154900,46945177360,17910,17910,17910,17910,0
20250219,154800,46945177360,17910,17910,17910,17910,0
20250219,154700,46945177360,17910,17910,17910,17910,0
20250219,154600,46945177360,17910,17910,17910,17910,0
20250219,154500,46945177360,17910,17910,17910,17910,0
20250219,154400,46945177360,17910,17910,17910,17910,0
20250219,154300,46945177360,17910,17910,17910,17910,0
20250219,154200,46945177360,17910,17910,17910,17910,0
20250219,154100,46945177360,17910,17910,17910,17910,0
20250219,154000,46945177360,17910,17910,17910,17910,0
20250219,153900,46945177360,17910,17910,17910,17910,0
20250219,153800,46945177360,17910,17910,17910,17910,0
20250219,153700,46945177360,17910,17910,17910,17910,0
20250219,153600,46945177360,17910,17910,17910,17910,0
20250219,153500,46945177360,17910,17910,17910,17910,0
20250219,153400,46945177360,17910,17910,17910,17910,0
20250219,153300,46945177360,17910,17910,17910,17910,0
20250219,153200,46945177360,17910,17910,17910,17910,0
20250219,153100,46945177360,17910,17910,17910,17910,0
20250219,153000,46945177360,17910,17910,17910,17910,60428
20250219,152900,46404044620,17910,17910,17910,17910,0
20250219,152800,46404044620,17910,17910,17910,17910,0
20250219,152700,46404044620,17910,17910,17910,17910,0
20250219,152600,46404044620,17910,17910,17910,17910,0
20250219,152500,46404044620,17910,17910,17910,17910,0
20250219,152400,46404044620,17910,17910,17910,17910,0
20250219,152300,46404044620,17910,17910,17910,17910,0
20250219,152200,46404044620,17910,17910,17910,17910,0
20250219,152100,46404044620,17910,17910,17910,17910,0
20250219,152000,46404044620,17910,17910,17910,17910,0
20250219,151900,46404044620,17910,17850,17920,17850,7479
20250219,151800,46270259330,17860,17840,17880,17840,3476
20250219,151700,46208210300,17850,17830,17870,17830,4021
20250219,151600,46136467110,17840,17830,17840,17820,7196
20250219,151500,46008187220,17830,17820,17850,17810,6472
20250219,151400,45892814230,17820,17820,17830,17810,7474
20250219,151300,45759599480,17810,17800,17830,17800,2375
20250219,151200,45717289600,17800,17780,17800,17770,4576
20250219,151100,45635884220,17770,17770,17770,17750,3973
20250219,151000,45565325120,17760,17750,17770,17750,3115
20250219,150900,45510015400,17750,17730,17770,17700,8975
20250219,150800,45350883150,17740,17750,17770,17740,6755
20250219,150700,45230987660,17750,17760,17770,17750,4090
20250219,150600,45158362050,17760,17760,17760,17740,4568
20250219,150500,45077283120,17760,17750,17770,17730,5256
20250219,150400,44984000720,17740,17800,17810,17740,9272
20250219,150300,44819230670,17800,17820,17820,17800,8932
20250219,150200,44660155380,17820,17830,17840,17820,4355
20250219,150100,44582538390,17830,17830,17840,17820,5309
20250219,150000,44487901510,17830,17910,17920,17830,15670
20250219,145900,44207921940,17910,17900,17920,17900,6590
20250219,145800,44089890600,17900,17860,17900,17860,2933
20250219,145700,44037459790,17850,17860,17860,17830,8440
20250219,145600,43886871870,17860,17850,17860,17820,7862
20250219,145500,43746617700,17850,17900,17910,17830,11709
20250219,145400,43537412280,17910,17960,17960,17900,9171
20250219,145300,43372941540,17960,17950,17980,17940,8458
20250219,145200,43221062410,17960,17910,17970,17900,13935
20250219,145100,42971287070,17900,17970,17980,17880,10182
20250219,145000,42788855690,17960,18010,18020,17960,8943
20250219,144900,42627900570,18000,18090,18100,18000,21320
20250219,144800,42242736870,18090,18050,18150,18040,46769
20250219,144700,41396879720,18050,18030,18050,17970,17013
20250219,144600,41090563310,18030,18000,18060,18000,24621
20250219,144500,40646223000,18000,17910,18040,17900,20806
20250219,144400,40272341060,17900,17900,17910,17880,7843
20250219,144300,40132008850,17900,17970,17970,17890,8007
20250219,144200,39988501920,17970,18000,18010,17960,16653
20250219,144100,39688909340,18010,18060,18060,18000,25174
20250219,144000,39235135060,18050,17950,18070,17940,38180
20250219,143900,38547422900,17940,17890,17950,17860,11365
20250219,143800,38343798890,17870,17880,17890,17840,10329
20250219,143700,38159288010,17880,17890,17930,17840,21073
20250219,143600,37782172700,17870,17720,17900,17720,30921
20250219,143500,37231342070,17710,17600,17730,17600,11835
20250219,143400,37022012920,17590,17600,17650,17590,6822
20250219,143300,36901750220,17600,17610,17620,17600,1450
20250219,143200,36876227020,17610,17610,17620,17590,3095
20250219,143100,36821716160,17610,17590,17620,17590,3093
20250219,143000,36767279210,17590,17600,17600,17590,564
20250219,142900,36757357550,17600,17620,17620,17600,1322
20250219,142800,36734075620,17620,17590,17620,17590,3196
20250219,142700,36677798120,17590,17600,17600,17580,1232
20250219,142600,36656125830,17590,17600,17610,17590,1173
20250219,142500,36635480880,17590,17610,17630,17590,2319
20250219,142400,36594631910,17610,17580,17610,17580,1572
20250219,142300,36566964040,17580,17560,17580,17550,3290
20250219,142200,36509163750,17560,17540,17640,17540,6576
20250219,142100,36393371870,17540,17520,17540,17520,1184
20250219,142000,36372613590,17520,17530,17530,17510,2645
20250219,141900,36326276260,17520,17500,17530,17500,806
20250219,141800,36312159260,17500,17510,17510,17500,3057
20250219,141700,36258648240,17500,17510,17510,17500,2900
20250219,141600,36207878400,17500,17500,17500,17490,2542
20250219,141500,36163399310,17500,17510,17510,17500,2193
20250219,141400,36125017630,17510,17510,17520,17490,2165
20250219,141300,36087129440,17510,17500,17510,17490,1612
20250219,141200,36058916290,17500,17510,17530,17490,2667
20250219,141100,36012205330,17510,17500,17510,17500,2966
20250219,141000,35960298630,17500,17520,17520,17500,1540
20250219,140900,35933336540,17520,17500,17530,17500,539
20250219,140800,35923893910,17500,17510,17530,17490,3055
20250219,140700,35870437660,17530,17520,17530,17500,6031
20250219,140600,35764831630,17520,17530,17540,17520,3562
20250219,140500,35702390190,17530,17520,17540,17520,6430
20250219,140400,35589630040,17530,17550,17560,17520,943
20250219,140300,35573094680,17550,17560,17560,17530,1881
20250219,140200,35540090540,17560,17570,17570,17550,3858
20250219,140100,35472353900,17570,17580,17600,17570,8864
20250219,140000,35316557560,17580,17600,17600,17580,3063
20250219,135900,35262705160,17600,17580,17600,17580,725
20250219,135800,35249947580,17580,17590,17600,17570,2404
20250219,135700,35207670240,17590,17570,17590,17570,2373
20250219,135600,35165946170,17570,17570,17580,17570,1256
20250219,135500,35143873000,17580,17590,17600,17570,1942
20250219,135400,35109726920,17590,17630,17640,17590,1277
20250219,135300,35087220990,17640,17650,17650,17560,2765
20250219,135200,35038465120,17650,17550,17650,17550,5489
20250219,135100,34941812460,17560,17560,17570,17550,934
20250219,135000,34925410680,17550,17550,17560,17550,3454
20250219,134900,34864790640,17550,17550,17560,17550,1635
20250219,134800,34836091920,17550,17530,17560,17520,1700
20250219,134700,34806279640,17530,17500,17550,17500,716
20250219,134600,34793724030,17520,17500,17520,17480,1195
20250219,134500,34772818520,17510,17520,17520,17500,2243
20250219,134400,34733556010,17520,17560,17560,17520,736
20250219,134300,34720643610,17550,17500,17560,17500,2251
20250219,134200,34681175130,17500,17480,17510,17470,1770
20250219,134100,34650211100,17470,17470,17480,17450,2571
20250219,134000,34605326490,17470,17460,17470,17450,4099
20250219,133900,34533775500,17470,17460,17470,17460,1676
20250219,133800,34504511690,17460,17470,17470,17450,4133
20250219,133700,34432332000,17470,17500,17500,17470,2510
20250219,133600,34388457680,17490,17500,17510,17490,865
20250219,133500,34373321570,17500,17490,17500,17490,476
20250219,133400,34364993280,17490,17500,17510,17490,1901
20250219,133300,34331740440,17510,17530,17530,17500,3580
20250219,133200,34269052880,17530,17580,17580,17530,3333
20250219,133100,34210571040,17580,17540,17580,17540,2258
20250219,133000,34170924480,17530,17520,17540,17510,1789
20250219,132900,34139581370,17510,17500,17520,17500,610
20250219,132800,34128901130,17500,17480,17500,17470,1069
20250219,132700,34110203400,17480,17480,17490,17460,3551
20250219,132600,34048162980,17480,17470,17480,17470,783
20250219,132500,34034477320,17480,17450,17480,17450,2489
20250219,132400,33991021740,17460,17490,17490,17450,9927
20250219,132300,33817706860,17480,17500,17500,17480,10141
20250219,132200,33640309220,17500,17500,17520,17500,3046
20250219,132100,33587002120,17500,17540,17540,17490,5702
20250219,132000,33487161870,17530,17560,17570,17500,13017
20250219,131900,33258984000,17560,17610,17620,17560,4734
20250219,131800,33175679660,17620,17650,17660,17620,4014
20250219,131700,33104874350,17650,17670,17670,17650,1404
20250219,131600,33080078530,17670,17690,17690,17670,1392
20250219,131500,33055467780,17690,17700,17700,17680,1240
20250219,131400,33033532470,17680,17690,17700,17680,1993
20250219,131300,32998272870,17690,17670,17690,17670,1335
20250219,131200,32974670310,17670,17700,17700,17670,2233
20250219,131100,32935163830,17700,17720,17720,17700,4117
20250219,131000,32862261200,17720,17710,17720,17710,1796
20250219,130900,32830450440,17710,17720,17730,17710,1973
20250219,130800,32795498870,17730,17740,17740,17700,8275
20250219,130700,32648827430,17740,17700,17750,17700,7888
20250219,130600,32508974210,17700,17650,17700,17650,7375
20250219,130500,32378578680,17640,17580,17650,17570,2342
20250219,130400,32337348450,17580,17570,17580,17570,932
20250219,130300,32320972370,17570,17580,17580,17570,2360
20250219,130200,32279491050,17580,17590,17590,17580,1950
20250219,130100,32245207150,17580,17580,17590,17580,890
20250219,130000,32229560640,17580,17600,17610,17580,1439
20250219,125900,32204247230,17600,17630,17630,17590,5259
20250219,125800,32111619830,17630,17620,17640,17620,1576
20250219,125700,32083839990,17630,17620,17630,17620,3101
20250219,125600,32029195840,17620,17670,17670,17610,5847
20250219,125500,31926143950,17670,17620,17670,17610,2587
20250219,125400,31880516280,17630,17700,17700,17620,11171
20250219,125300,31683116450,17700,17690,17700,17680,10371
20250219,125200,31499581030,17690,17670,17710,17660,11283
20250219,125100,31300019990,17670,17600,17680,17590,11684
20250219,125000,31093943640,17600,17590,17600,17570,2272
20250219,124900,31053987080,17590,17550,17590,17550,1012
20250219,124800,31036204400,17550,17540,17580,17540,3272
20250219,124700,30978757010,17550,17520,17550,17520,811
20250219,124600,30964538410,17520,17500,17530,17500,665
20250219,124500,30952893310,17500,17480,17510,17470,2282
20250219,124400,30913001450,17480,17480,17490,17480,1593
20250219,124300,30885155750,17480,17480,17490,17470,2054
20250219,124200,30849250800,17490,17490,17490,17480,491
20250219,124100,30840664920,17480,17510,17510,17480,2882
20250219,124000,30790247620,17510,17530,17530,17500,2273
20250219,123900,30750442340,17540,17550,17550,17530,961
20250219,123800,30733592340,17550,17530,17560,17520,2352
20250219,123700,30692335120,17540,17550,17550,17530,2073
20250219,123600,30655972070,17550,17550,17570,17540,3463
20250219,123500,30595173470,17540,17530,17540,17520,1085
20250219,123400,30576152660,17540,17500,17540,17490,2900
20250219,123300,30525349560,17500,17490,17500,17490,5087
20250219,123200,30436332030,17490,17500,17500,17490,813
20250219,123100,30422112310,17510,17500,17510,17480,2821
20250219,123000,30372741970,17500,17470,17500,17460,2198
20250219,122900,30334298760,17470,17470,17480,17460,1298
20250219,122800,30311625510,17470,17460,17470,17450,1386
20250219,122700,30287419370,17460,17450,17460,17440,2824
20250219,122600,30238140410,17450,17450,17460,17450,1346
20250219,122500,30214652660,17450,17460,17470,17440,2462
20250219,122400,30171681120,17460,17450,17470,17450,407
20250219,122300,30164572700,17450,17460,17460,17450,856
20250219,122200,30149634030,17460,17460,17470,17460,1487
20250219,122100,30123662150,17460,17440,17460,17440,880
20250219,122000,30108303870,17440,17450,17450,17420,651
20250219,121900,30096953650,17450,17410,17460,17410,1129
20250219,121800,30077274870,17410,17410,17410,17400,1902
20250219,121700,30044167720,17410,17430,17430,17410,2668
20250219,121600,29997710860,17420,17430,17440,17420,2801
20250219,121500,29948894700,17430,17450,17450,17430,2281
20250219,121400,29909114770,17450,17470,17470,17450,2882
20250219,121300,29858811290,17460,17470,17470,17460,3098
20250219,121200,29804711930,17470,17470,17480,17470,1177
20250219,121100,29784148610,17470,17470,17480,17460,929
20250219,121000,29767919020,17470,17480,17480,17470,3692
20250219,120900,29703412970,17490,17470,17490,17460,2350
20250219,120800,29662356670,17470,17470,17490,17470,868
20250219,120700,29647192320,17470,17460,17490,17460,1964
20250219,120600,29612862830,17470,17460,17470,17460,815
20250219,120500,29598632000,17440,17440,17460,17430,1987
20250219,120400,29563974390,17440,17460,17460,17420,876
20250219,120300,29548704070,17470,17410,17470,17410,916
20250219,120200,29532742710,17410,17410,17420,17410,886
20250219,120100,29517317360,17410,17410,17420,17400,1040
20250219,120000,29499213230,17410,17420,17420,17410,1825
20250219,115900,29467436400,17420,17420,17420,17410,2002
20250219,115800,29432572360,17420,17420,17430,17420,1918
20250219,115700,29399149530,17430,17430,17430,17420,287
20250219,115600,29394147900,17420,17410,17420,17410,2882
20250219,115500,29343957710,17410,17430,17450,17400,4248
20250219,115400,29269983480,17430,17420,17440,17410,963
20250219,115300,29253206680,17410,17410,17420,17400,1042
20250219,115200,29235067630,17420,17420,17420,17400,3551
20250219,115100,29173259840,17420,17460,17470,17410,1062
20250219,115000,29154749220,17460,17450,17490,17410,690
20250219,114900,29142713290,17440,17390,17440,17390,1003
20250219,114800,29125251370,17400,17400,17400,17390,2738
20250219,114700,29077615860,17400,17390,17400,17380,2559
20250219,114600,29033134690,17390,17380,17390,17370,2030
20250219,114500,28997847590,17380,17390,17400,17380,6242
20250219,114400,28889322780,17400,17400,17400,17390,4862
20250219,114300,28804732080,17400,17410,17410,17400,5436
20250219,114200,28710133550,17400,17400,17410,17400,7438
20250219,114100,28580702720,17410,17430,17440,17410,8361
20250219,114000,28435077990,17430,17430,17440,17420,8211
20250219,113900,28291946920,17430,17460,17460,17420,4152
20250219,113800,28219557400,17450,17450,17460,17440,3727
20250219,113700,28154521460,17450,17460,17460,17450,7031
20250219,113600,28031768240,17450,17470,17470,17450,1639
20250219,113500,28003145640,17470,17470,17480,17460,2255
20250219,113400,27963755240,17470,17460,17470,17460,1294
20250219,113300,27941153210,17460,17470,17470,17460,1619
20250219,113200,27912883490,17470,17450,17470,17450,756
20250219,113100,27899680510,17450,17460,17470,17450,1276
20250219,113000,27877406200,17460,17470,17470,17460,1773
20250219,112900,27846447420,17460,17470,17470,17460,812
20250219,112800,27832268370,17460,17470,17470,17460,1409
20250219,112700,27807653620,17470,17470,17500,17450,1264
20250219,112600,27785562030,17450,17450,17470,17440,2346
20250219,112500,27744630940,17450,17430,17450,17430,1161
20250219,112400,27724388440,17430,17430,17430,17410,3116
20250219,112300,27670089780,17430,17440,17440,17410,3148
20250219,112200,27615238190,17450,17450,17460,17430,2051
20250219,112100,27579470240,17450,17460,17460,17450,3142
20250219,112000,27524632640,17460,17500,17500,17460,2006
20250219,111900,27489584020,17500,17500,17510,17480,2918
20250219,111800,27438554320,17500,17520,17520,17490,1998
20250219,111700,27403583510,17530,17550,17560,17510,4578
20250219,111600,27323349220,17550,17550,17550,17540,1767
20250219,111500,27292348240,17550,17550,17560,17540,1923
20250219,111400,27258599570,17560,17560,17560,17550,1416
20250219,111300,27233743340,17560,17570,17570,17550,1498
20250219,111200,27207436230,17580,17560,17580,17550,4068
20250219,111100,27135965360,17560,17580,17580,17550,2960
20250219,111000,27083983050,17570,17580,17590,17550,3187
20250219,110900,27027995240,17560,17560,17580,17540,5450
20250219,110800,26932257010,17570,17560,17580,17550,2709
20250219,110700,26884654720,17550,17530,17550,17520,2807
20250219,110600,26835415120,17530,17490,17530,17490,1293
20250219,110500,26812772870,17490,17480,17490,17470,2090
20250219,110400,26776232050,17480,17480,17490,17460,1701
20250219,110300,26746507300,17490,17530,17530,17490,3524
20250219,110200,26684767480,17530,17550,17560,17520,6792
20250219,110100,26565696240,17550,17510,17560,17510,2874
20250219,110000,26515316250,17520,17530,17560,17500,5297
20250219,105900,26422515520,17530,17480,17530,17460,2737
20250219,105800,26374619720,17470,17460,17470,17450,4325
20250219,105700,26299078320,17460,17430,17460,17420,2882
20250219,105600,26248795970,17430,17410,17430,17410,1234
20250219,105500,26227302920,17400,17410,17410,17390,2225
20250219,105400,26188585360,17410,17380,17410,17380,5854
20250219,105300,26086780330,17390,17390,17390,17380,2125
20250219,105200,26049832470,17390,17370,17400,17370,5259
20250219,105100,25958401480,17380,17370,17380,17370,1853
20250219,105000,25926209190,17360,17370,17380,17360,2516
20250219,104900,25882506000,17370,17400,17400,17370,3217
20250219,104800,25826579900,17400,17400,17410,17390,3900
20250219,104700,25758709700,17400,17410,17430,17400,4885
20250219,104600,25673661640,17420,17420,17430,17410,3812
20250219,104500,25607283120,17420,17410,17420,17410,3417
20250219,104400,25547777600,17420,17420,17430,17410,6243
20250219,104300,25438990990,17420,17410,17430,17410,5381
20250219,104200,25345281730,17410,17410,17420,17380,1957
20250219,104100,25311227760,17410,17420,17430,17400,4862
20250219,104000,25226577510,17430,17430,17440,17420,3211
20250219,103900,25170610740,17440,17340,17440,17330,4218
20250219,103800,25097268730,17330,17340,17350,17320,5357
20250219,103700,25004416570,17330,17320,17340,17300,3807
20250219,103600,24938478140,17310,17320,17330,17300,5881
20250219,103500,24836661500,17310,17310,17320,17310,5725
20250219,103400,24737534490,17320,17320,17320,17300,4159
20250219,103300,24665542640,17320,17300,17320,17290,5648
20250219,103200,24567835990,17300,17340,17340,17290,23096
20250219,103100,24168083820,17340,17340,17360,17340,4377
20250219,103000,24092165910,17340,17360,17370,17340,6776
20250219,102900,23974584920,17360,17370,17370,17350,5542
20250219,102800,23878383370,17360,17350,17400,17350,6312
20250219,102700,23768701520,17350,17340,17370,17330,11406
20250219,102600,23570819590,17340,17380,17380,17320,11001
20250219,102500,23380049910,17370,17450,17450,17370,11379
20250219,102400,23181918610,17450,17540,17540,17440,10775
20250219,102300,22993500420,17540,17600,17600,17540,4902
20250219,102200,22907416670,17600,17660,17660,17600,8544
20250219,102100,22756726770,17660,17660,17680,17650,7307
20250219,102000,22627646810,17660,17640,17660,17640,4774
20250219,101900,22543380960,17640,17690,17690,17590,10206
20250219,101800,22363357970,17690,17600,17700,17590,11734
20250219,101700,22156179870,17590,17570,17600,17560,11166
20250219,101600,21959850670,17580,17570,17580,17560,6940
20250219,101500,21837867490,17570,17510,17590,17510,9314
20250219,101400,21674366790,17510,17470,17510,17460,5334
20250219,101300,21581110310,17470,17420,17470,17410,5819
20250219,101200,21479635150,17420,17420,17430,17400,3472
20250219,101100,21419173970,17430,17420,17430,17420,2570
20250219,101000,21374386340,17420,17410,17430,17400,4069
20250219,100900,21303524630,17410,17430,17440,17400,4305
20250219,100800,21228544430,17440,17450,17450,17420,5787
20250219,100700,21127616930,17450,17370,17450,17360,6730
20250219,100600,21010296920,17370,17300,17370,17300,10636
20250219,100500,20825883220,17310,17290,17310,17280,8605
20250219,100400,20677109320,17290,17300,17300,17280,8874
20250219,100300,20523702080,17300,17310,17310,17290,10336
20250219,100200,20344927730,17310,17310,17320,17290,13653
20250219,100100,20108756590,17320,17330,17350,17310,14987
20250219,100000,19849116700,17340,17340,17340,17320,5191
20250219,095900,19759153360,17330,17340,17360,17320,5954
20250219,095800,19655913890,17340,17300,17340,17290,11018
20250219,095700,19465154300,17300,17300,17310,17280,12123
20250219,095600,19255498290,17300,17330,17330,17300,17178
20250219,095500,18958178040,17330,17360,17370,17330,18557
20250219,095400,18636279420,17360,17400,17410,17360,17220
20250219,095300,18336891800,17410,17440,17450,17410,11245
20250219,095200,18141009160,17440,17450,17450,17430,5433
20250219,095100,18046240280,17450,17430,17460,17420,4202
20250219,095000,17972966960,17450,17410,17450,17390,9455
20250219,094900,17808366120,17410,17400,17410,17390,8196
20250219,094800,17665746400,17400,17430,17430,17400,5808
20250219,094700,17564615240,17430,17460,17460,17410,14567
20250219,094600,17310640630,17450,17470,17500,17450,12768
20250219,094500,17087503690,17480,17450,17480,17450,10485
20250219,094400,16904405760,17450,17400,17460,17380,12459
20250219,094300,16687226040,17400,17280,17400,17270,20977
20250219,094200,16324019960,17290,17330,17330,17280,31273
20250219,094100,15783029140,17330,17500,17510,17310,43352
20250219,094000,15027390350,17500,17580,17580,17500,36613
20250219,093900,14385630650,17570,17620,17620,17570,38040
20250219,093800,13716196700,17610,17630,17630,17610,6204
20250219,093700,13606879500,17630,17640,17640,17630,5100
20250219,093600,13516953590,17640,17620,17660,17620,9944
20250219,093500,13341604030,17630,17610,17630,17600,9279
20250219,093400,13178222840,17620,17610,17620,17600,12980
20250219,093300,12949652200,17620,17620,17620,17610,19092
20250219,093200,12613418320,17620,17650,17660,17610,18759
20250219,093100,12282729560,17660,17660,17680,17640,21302
20250219,093000,11906656260,17660,17670,17670,17650,21587
20250219,092900,11525552950,17670,17730,17730,17660,33914
20250219,092800,10925428560,17730,17770,17770,17720,9917
20250219,092700,10749488820,17760,17780,17800,17760,7628
20250219,092600,10613911870,17780,17750,17810,17740,3890
20250219,092500,10544802230,17750,17830,17840,17750,7925
20250219,092400,10403653030,17830,17730,17830,17720,6240
20250219,092300,10292776310,17730,17710,17730,17700,6186
20250219,092200,10183204290,17700,17730,17730,17690,14912
20250219,092100,9919183120,17730,17720,17730,17710,19870
20250219,092000,9567179940,17720,17730,17740,17720,12471
20250219,091900,9346079460,17720,17800,17810,17710,13960
20250219,091800,9098414430,17800,17870,17880,17800,20549
20250219,091700,8731790720,17860,17880,17890,17860,9586
20250219,091600,8560461280,17870,17850,17880,17840,9244
20250219,091500,8395414250,17860,17880,17890,17840,14470
20250219,091400,8136928440,17890,17870,17900,17870,6151
20250219,091300,8026915030,17880,17910,17920,17870,17545
20250219,091200,7712920400,17890,17740,17910,17730,17666
20250219,091100,7398255030,17740,17680,17740,17660,23056
20250219,091000,6990333320,17670,17710,17710,17670,32912
20250219,090900,6408185590,17710,17730,17730,17700,27151
20250219,090800,5927428620,17730,17770,17770,17720,18592
20250219,090700,5597441580,17770,17830,17830,17760,25870
20250219,090600,5137278090,17830,17900,17910,17820,23421
20250219,090500,4718735570,17900,18000,18030,17900,38816
20250219,090400,4021530480,18030,18050,18100,18000,27636
20250219,090300,3522644610,18060,17860,18060,17860,13620
20250219,090200,3277828950,17880,17670,17890,17650,28034
20250219,090100,2779321970,17670,17800,17800,17600,72500
20250219,090000,1500327170,17800,18260,18260,17800,82317