KissMeData/006360/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,184800,15565841210,19560,19560,19560,19560,21470
20250218,184700,15565841210,19560,19560,19560,19560,0
20250218,184600,15565841210,19560,19560,19560,19560,0
20250218,184500,15565841210,19560,19560,19560,19560,0
20250218,184400,15565841210,19560,19560,19560,19560,0
20250218,184300,15565841210,19560,19560,19560,19560,0
20250218,184200,15565841210,19560,19560,19560,19560,0
20250218,184100,15565841210,19560,19560,19560,19560,0
20250218,184000,15565841210,19560,19560,19560,19560,0
20250218,183900,15565841210,19560,19560,19560,19560,0
20250218,183800,15565841210,19560,19560,19560,19560,0
20250218,183700,15565841210,19560,19560,19560,19560,0
20250218,183600,15565841210,19560,19560,19560,19560,0
20250218,183500,15565841210,19560,19560,19560,19560,0
20250218,183400,15565841210,19560,19560,19560,19560,0
20250218,183300,15565841210,19560,19560,19560,19560,0
20250218,183200,15565841210,19560,19560,19560,19560,0
20250218,183100,15565841210,19560,19560,19560,19560,0
20250218,183000,15565841210,19560,19560,19560,19560,0
20250218,182900,15565841210,19560,19560,19560,19560,0
20250218,182800,15565841210,19560,19560,19560,19560,0
20250218,182700,15565841210,19560,19560,19560,19560,0
20250218,182600,15565841210,19560,19560,19560,19560,0
20250218,182500,15565841210,19560,19560,19560,19560,0
20250218,182400,15565841210,19560,19560,19560,19560,0
20250218,182300,15565841210,19560,19560,19560,19560,0
20250218,182200,15565841210,19560,19560,19560,19560,0
20250218,182100,15565841210,19560,19560,19560,19560,0
20250218,182000,15565841210,19560,19560,19560,19560,0
20250218,181900,15565841210,19560,19560,19560,19560,0
20250218,181800,15565841210,19560,19560,19560,19560,21470
20250218,181700,15565841210,19560,19560,19560,19560,0
20250218,181600,15565841210,19560,19560,19560,19560,0
20250218,181500,15565841210,19560,19560,19560,19560,0
20250218,181400,15565841210,19560,19560,19560,19560,0
20250218,181300,15565841210,19560,19560,19560,19560,0
20250218,181200,15565841210,19560,19560,19560,19560,0
20250218,181100,15565841210,19560,19560,19560,19560,0
20250218,181000,15565841210,19560,19560,19560,19560,0
20250218,180900,15565841210,19560,19560,19560,19560,0
20250218,180800,15565841210,19560,19560,19560,19560,0
20250218,180700,15565841210,19560,19560,19560,19560,0
20250218,180600,15565841210,19560,19560,19560,19560,0
20250218,180500,15565841210,19560,19560,19560,19560,0
20250218,180400,15565841210,19560,19560,19560,19560,0
20250218,180300,15565841210,19560,19560,19560,19560,0
20250218,180200,15565841210,19560,19560,19560,19560,0
20250218,180100,15565841210,19560,19560,19560,19560,0
20250218,180000,15565841210,19560,19560,19560,19560,0
20250218,175900,15565841210,19560,19560,19560,19560,0
20250218,175800,15565841210,19560,19560,19560,19560,0
20250218,175700,15565841210,19560,19560,19560,19560,0
20250218,175600,15565841210,19560,19560,19560,19560,0
20250218,175500,15565841210,19560,19560,19560,19560,0
20250218,175400,15565841210,19560,19560,19560,19560,0
20250218,175300,15565841210,19560,19560,19560,19560,0
20250218,175200,15565841210,19560,19560,19560,19560,0
20250218,175100,15565841210,19560,19560,19560,19560,0
20250218,175000,15565841210,19560,19560,19560,19560,0
20250218,174900,15565841210,19560,19560,19560,19560,0
20250218,174800,15565841210,19560,19560,19560,19560,21470
20250218,174700,15565841210,19560,19560,19560,19560,0
20250218,174600,15565841210,19560,19560,19560,19560,0
20250218,174500,15565841210,19560,19560,19560,19560,0
20250218,174400,15565841210,19560,19560,19560,19560,0
20250218,174300,15565841210,19560,19560,19560,19560,0
20250218,174200,15565841210,19560,19560,19560,19560,0
20250218,174100,15565841210,19560,19560,19560,19560,0
20250218,174000,15565841210,19560,19560,19560,19560,0
20250218,173900,15565841210,19560,19560,19560,19560,0
20250218,173800,15565841210,19560,19560,19560,19560,0
20250218,173700,15565841210,19560,19560,19560,19560,0
20250218,173600,15565841210,19560,19560,19560,19560,0
20250218,173500,15565841210,19560,19560,19560,19560,0
20250218,173400,15565841210,19560,19560,19560,19560,0
20250218,173300,15565841210,19560,19560,19560,19560,0
20250218,173200,15565841210,19560,19560,19560,19560,0
20250218,173100,15565841210,19560,19560,19560,19560,0
20250218,173000,15565841210,19560,19560,19560,19560,0
20250218,172900,15565841210,19560,19560,19560,19560,0
20250218,172800,15565841210,19560,19560,19560,19560,0
20250218,172700,15565841210,19560,19560,19560,19560,0
20250218,172600,15565841210,19560,19560,19560,19560,0
20250218,172500,15565841210,19560,19560,19560,19560,0
20250218,172400,15565841210,19560,19560,19560,19560,0
20250218,172300,15565841210,19560,19560,19560,19560,0
20250218,172200,15565841210,19560,19560,19560,19560,0
20250218,172100,15565841210,19560,19560,19560,19560,0
20250218,172000,15565841210,19560,19560,19560,19560,0
20250218,171900,15565841210,19560,19560,19560,19560,0
20250218,171800,15565841210,19560,19560,19560,19560,21470
20250218,171700,15565841210,19560,19560,19560,19560,0
20250218,171600,15565841210,19560,19560,19560,19560,0
20250218,171500,15565841210,19560,19560,19560,19560,0
20250218,171400,15565841210,19560,19560,19560,19560,0
20250218,171300,15565841210,19560,19560,19560,19560,0
20250218,171200,15565841210,19560,19560,19560,19560,0
20250218,171100,15565841210,19560,19560,19560,19560,0
20250218,171000,15565841210,19560,19560,19560,19560,0
20250218,170900,15565841210,19560,19560,19560,19560,0
20250218,170800,15565841210,19560,19560,19560,19560,0
20250218,170700,15565841210,19560,19560,19560,19560,0
20250218,170600,15565841210,19560,19560,19560,19560,0
20250218,170500,15565841210,19560,19560,19560,19560,0
20250218,170400,15565841210,19560,19560,19560,19560,0
20250218,170300,15565841210,19560,19560,19560,19560,0
20250218,170200,15565841210,19560,19560,19560,19560,0
20250218,170100,15565841210,19560,19560,19560,19560,0
20250218,170000,15565841210,19560,19560,19560,19560,0
20250218,165900,15565841210,19560,19560,19560,19560,0
20250218,165800,15565841210,19560,19560,19560,19560,0
20250218,165700,15565841210,19560,19560,19560,19560,0
20250218,165600,15565841210,19560,19560,19560,19560,0
20250218,165500,15565841210,19560,19560,19560,19560,0
20250218,165400,15565841210,19560,19560,19560,19560,0
20250218,165300,15565841210,19560,19560,19560,19560,0
20250218,165200,15565841210,19560,19560,19560,19560,0
20250218,165100,15565841210,19560,19560,19560,19560,0
20250218,165000,15565841210,19560,19560,19560,19560,0
20250218,164900,15565841210,19560,19560,19560,19560,0
20250218,164800,15565841210,19560,19560,19560,19560,21470
20250218,164700,15565841210,19560,19560,19560,19560,0
20250218,164600,15565841210,19560,19560,19560,19560,0
20250218,164500,15565841210,19560,19560,19560,19560,0
20250218,164400,15565841210,19560,19560,19560,19560,0
20250218,164300,15565841210,19560,19560,19560,19560,0
20250218,164200,15565841210,19560,19560,19560,19560,0
20250218,164100,15565841210,19560,19560,19560,19560,0
20250218,164000,15565841210,19560,19560,19560,19560,0
20250218,163900,15565841210,19560,19560,19560,19560,0
20250218,163800,15565841210,19560,19560,19560,19560,0
20250218,163700,15565841210,19560,19560,19560,19560,0
20250218,163600,15565841210,19560,19560,19560,19560,0
20250218,163500,15565841210,19560,19560,19560,19560,0
20250218,163400,15565841210,19560,19560,19560,19560,0
20250218,163300,15565841210,19560,19560,19560,19560,0
20250218,163200,15565841210,19560,19560,19560,19560,0
20250218,163100,15565841210,19560,19560,19560,19560,0
20250218,163000,15565841210,19560,19560,19560,19560,0
20250218,162900,15565841210,19560,19560,19560,19560,0
20250218,162800,15565841210,19560,19560,19560,19560,0
20250218,162700,15565841210,19560,19560,19560,19560,0
20250218,162600,15565841210,19560,19560,19560,19560,0
20250218,162500,15565841210,19560,19560,19560,19560,0
20250218,162400,15565841210,19560,19560,19560,19560,0
20250218,162300,15565841210,19560,19560,19560,19560,0
20250218,162200,15565841210,19560,19560,19560,19560,0
20250218,162100,15565841210,19560,19560,19560,19560,0
20250218,162000,15565841210,19560,19560,19560,19560,0
20250218,161900,15565841210,19560,19560,19560,19560,0
20250218,161800,15565841210,19560,19560,19560,19560,21470
20250218,161700,15565841210,19560,19560,19560,19560,0
20250218,161600,15565841210,19560,19560,19560,19560,0
20250218,161500,15565841210,19560,19560,19560,19560,0
20250218,161400,15565841210,19560,19560,19560,19560,0
20250218,161300,15565841210,19560,19560,19560,19560,0
20250218,161200,15565841210,19560,19560,19560,19560,0
20250218,161100,15565841210,19560,19560,19560,19560,0
20250218,161000,15565841210,19560,19560,19560,19560,0
20250218,160900,15565841210,19560,19560,19560,19560,0
20250218,160800,15565841210,19560,19560,19560,19560,0
20250218,160700,15565841210,19560,19560,19560,19560,0
20250218,160600,15565841210,19560,19560,19560,19560,0
20250218,160500,15565841210,19560,19560,19560,19560,0
20250218,160400,15565841210,19560,19560,19560,19560,0
20250218,160300,15565841210,19560,19560,19560,19560,0
20250218,160200,15565841210,19560,19560,19560,19560,0
20250218,160100,15565841210,19560,19560,19560,19560,0
20250218,160000,15565841210,19560,19560,19560,19560,0
20250218,155900,15565841210,19560,19560,19560,19560,0
20250218,155800,15565841210,19560,19560,19560,19560,0
20250218,155700,15565841210,19560,19560,19560,19560,0
20250218,155600,15565841210,19560,19560,19560,19560,0
20250218,155500,15565841210,19560,19560,19560,19560,0
20250218,155400,15565841210,19560,19560,19560,19560,0
20250218,155300,15565841210,19560,19560,19560,19560,0
20250218,155200,15565841210,19560,19560,19560,19560,0
20250218,155100,15565841210,19560,19560,19560,19560,0
20250218,155000,15565841210,19560,19560,19560,19560,0
20250218,154900,15565841210,19560,19560,19560,19560,0
20250218,154800,15565841210,19560,19560,19560,19560,21470
20250218,154700,15565841210,19560,19560,19560,19560,0
20250218,154600,15565841210,19560,19560,19560,19560,0
20250218,154500,15565841210,19560,19560,19560,19560,0
20250218,154400,15565841210,19560,19560,19560,19560,0
20250218,154300,15565841210,19560,19560,19560,19560,0
20250218,154200,15565841210,19560,19560,19560,19560,0
20250218,154100,15565841210,19560,19560,19560,19560,0
20250218,154000,15565841210,19560,19560,19560,19560,0
20250218,153900,15565841210,19560,19560,19560,19560,0
20250218,153800,15565841210,19560,19560,19560,19560,0
20250218,153700,15565841210,19560,19560,19560,19560,0
20250218,153600,15565841210,19560,19560,19560,19560,0
20250218,153500,15565841210,19560,19560,19560,19560,0
20250218,153400,15565841210,19560,19560,19560,19560,0
20250218,153300,15565841210,19560,19560,19560,19560,0
20250218,153200,15565841210,19560,19560,19560,19560,0
20250218,153100,15565841210,19560,19560,19560,19560,0
20250218,153000,15565841210,19560,19560,19560,19560,21470
20250218,152900,15145888010,19560,19560,19560,19560,0
20250218,152800,15145888010,19560,19560,19560,19560,0
20250218,152700,15145888010,19560,19560,19560,19560,0
20250218,152600,15145888010,19560,19560,19560,19560,0
20250218,152500,15145888010,19560,19560,19560,19560,0
20250218,152400,15145888010,19560,19560,19560,19560,0
20250218,152300,15145888010,19560,19560,19560,19560,0
20250218,152200,15145888010,19560,19560,19560,19560,0
20250218,152100,15145888010,19560,19560,19560,19560,0
20250218,152000,15145888010,19560,19560,19560,19560,0
20250218,151900,15145888010,19560,19560,19580,19560,1182
20250218,151800,15122747430,19570,19580,19580,19560,1153
20250218,151700,15100186340,19580,19580,19580,19570,727
20250218,151600,15085955270,19580,19580,19580,19570,925
20250218,151500,15067844780,19580,19580,19580,19560,2197
20250218,151400,15024836430,19580,19570,19580,19560,1467
20250218,151300,14996119690,19570,19570,19580,19560,1138
20250218,151200,14973851200,19570,19580,19590,19570,1112
20250218,151100,14952079250,19580,19580,19590,19560,1153
20250218,151000,14929505280,19580,19570,19580,19570,409
20250218,150900,14921497480,19580,19570,19580,19560,1059
20250218,150800,14900769540,19570,19570,19570,19560,1805
20250218,150700,14865452270,19570,19570,19580,19560,1613
20250218,150600,14833885800,19570,19570,19570,19560,1922
20250218,150500,14796273020,19570,19570,19570,19560,1626
20250218,150400,14764452680,19570,19580,19580,19560,1551
20250218,150300,14734094890,19580,19580,19580,19570,1047
20250218,150200,14713597450,19580,19580,19580,19560,1376
20250218,150100,14686664230,19570,19560,19580,19560,1226
20250218,150000,14662671590,19570,19570,19570,19560,2459
20250218,145900,14614549680,19570,19560,19570,19550,850
20250218,145800,14597921160,19560,19550,19560,19540,1071
20250218,145700,14576981480,19540,19550,19560,19540,2222
20250218,145600,14533537900,19550,19550,19550,19530,3221
20250218,145500,14470606600,19540,19550,19550,19540,1378
20250218,145400,14443667070,19540,19530,19550,19530,697
20250218,145300,14430045540,19540,19510,19540,19510,938
20250218,145200,14411725270,19510,19540,19540,19500,749
20250218,145100,14397102300,19510,19540,19550,19500,936
20250218,145000,14378825500,19540,19540,19550,19520,1264
20250218,144900,14354139080,19530,19540,19540,19520,1096
20250218,144800,14332731830,19540,19540,19550,19520,919
20250218,144700,14314777330,19540,19550,19560,19530,1416
20250218,144600,14287096010,19550,19540,19560,19530,1792
20250218,144500,14252068570,19540,19570,19570,19530,1027
20250218,144400,14231990180,19570,19570,19570,19550,1150
20250218,144300,14209493430,19570,19580,19580,19540,709
20250218,144200,14195620480,19550,19570,19580,19550,1875
20250218,144100,14158931160,19570,19560,19570,19560,793
20250218,144000,14143413760,19560,19550,19560,19550,946
20250218,143900,14124913380,19550,19540,19550,19530,2551
20250218,143800,14075046770,19540,19550,19550,19540,949
20250218,143700,14056498090,19550,19550,19550,19540,773
20250218,143600,14041386250,19550,19550,19550,19540,808
20250218,143500,14025590080,19550,19540,19550,19540,2631
20250218,143400,13974155960,19540,19540,19540,19530,1473
20250218,143300,13945381590,19540,19530,19540,19530,857
20250218,143200,13928638360,19530,19540,19540,19520,963
20250218,143100,13909830850,19540,19530,19540,19530,1132
20250218,143000,13887714670,19520,19530,19540,19520,872
20250218,142900,13870677960,19520,19540,19540,19510,883
20250218,142800,13853428710,19540,19530,19540,19530,1217
20250218,142700,13829650760,19530,19520,19540,19520,1067
20250218,142600,13808814170,19520,19500,19520,19500,388
20250218,142500,13801243420,19510,19510,19520,19480,328
20250218,142400,13794842830,19520,19520,19530,19480,1123
20250218,142300,13772941250,19520,19530,19540,19510,1094
20250218,142200,13751585040,19530,19530,19530,19510,706
20250218,142100,13737800380,19530,19510,19530,19500,420
20250218,142000,13729606190,19510,19510,19510,19500,531
20250218,141900,13719246710,19510,19520,19520,19500,669
20250218,141800,13706190820,19520,19530,19530,19500,1560
20250218,141700,13675761270,19530,19530,19530,19500,637
20250218,141600,13663325130,19530,19520,19530,19480,391
20250218,141500,13655694320,19520,19500,19520,19500,519
20250218,141400,13645569760,19500,19500,19510,19470,877
20250218,141300,13628474950,19500,19500,19510,19490,474
20250218,141200,13619231940,19500,19510,19510,19490,369
20250218,141100,13612034910,19510,19530,19530,19490,1178
20250218,141000,13589056900,19530,19530,19530,19520,594
20250218,140900,13577456460,19530,19520,19530,19500,1093
20250218,140800,13556130000,19520,19520,19530,19520,488
20250218,140700,13546600670,19480,19530,19550,19480,864
20250218,140600,13529728220,19530,19540,19550,19480,1226
20250218,140500,13505790260,19550,19550,19550,19540,382
20250218,140400,13498322760,19550,19550,19550,19540,1077
20250218,140300,13477272610,19540,19540,19550,19540,613
20250218,140200,13465291390,19530,19540,19540,19530,540
20250218,140100,13454742110,19530,19550,19550,19530,674
20250218,140000,13441571690,19550,19540,19550,19530,668
20250218,135900,13428518940,19530,19550,19560,19530,694
20250218,135800,13414956950,19550,19520,19550,19520,561
20250218,135700,13403996160,19540,19490,19550,19480,1122
20250218,135600,13382111780,19500,19510,19520,19490,1348
20250218,135500,13355828140,19510,19560,19580,19510,2374
20250218,135400,13309434160,19550,19600,19610,19550,1745
20250218,135300,13275245830,19590,19620,19630,19590,992
20250218,135200,13255794600,19620,19610,19640,19600,1240
20250218,135100,13231451920,19600,19640,19660,19590,1626
20250218,135000,13199546950,19640,19620,19670,19610,521
20250218,134900,13189317970,19620,19570,19620,19570,1282
20250218,134800,13164180830,19520,19640,19670,19410,4383
20250218,134700,13078369180,19640,19690,19700,19630,1669
20250218,134600,13045552170,19680,19680,19710,19670,766
20250218,134500,13030465660,19700,19760,19760,19660,3153
20250218,134400,12968311700,19780,19790,19800,19750,10345
20250218,134300,12763621480,19790,19750,19790,19740,9654
20250218,134200,12572800280,19750,19720,19750,19720,4173
20250218,134100,12490456610,19720,19690,19720,19690,4846
20250218,134000,12394927330,19700,19690,19700,19690,3017
20250218,133900,12335499530,19700,19670,19700,19660,13267
20250218,133800,12074290290,19660,19650,19670,19650,1163
20250218,133700,12051417580,19650,19660,19660,19650,1514
20250218,133600,12021656000,19650,19670,19670,19630,1378
20250218,133500,11994570730,19670,19670,19680,19650,4952
20250218,133400,11897167810,19660,19690,19690,19660,3383
20250218,133300,11830592110,19670,19630,19690,19630,14200
20250218,133200,11551397440,19630,19550,19630,19540,14714
20250218,133100,11263400360,19540,19500,19550,19490,15645
20250218,133000,10958191850,19500,19490,19500,19490,1512
20250218,132900,10928711070,19490,19490,19500,19490,1430
20250218,132800,10900838780,19490,19460,19500,19460,16751
20250218,132700,10574662770,19460,19450,19460,19440,11340
20250218,132600,10354094890,19450,19430,19450,19430,7082
20250218,132500,10216420640,19440,19430,19440,19420,3964
20250218,132400,10139378930,19430,19430,19430,19410,1088
20250218,132300,10118242550,19430,19430,19430,19420,517
20250218,132200,10108199320,19430,19420,19430,19410,1055
20250218,132100,10087707130,19420,19400,19420,19390,2212
20250218,132000,10044775970,19400,19410,19410,19390,686
20250218,131900,10031468720,19400,19430,19430,19390,937
20250218,131800,10013284770,19420,19420,19420,19400,2181
20250218,131700,9970938130,19420,19430,19430,19410,1637
20250218,131600,9939146080,19420,19420,19430,19410,1175
20250218,131500,9916328580,19420,19430,19430,19420,1174
20250218,131400,9893524360,19430,19350,19430,19350,29695
20250218,131300,9317722390,19340,19310,19350,19300,2207
20250218,131200,9275051910,19310,19320,19320,19300,348
20250218,131100,9268331580,19320,19320,19320,19300,1003
20250218,131000,9248961180,19310,19300,19320,19300,915
20250218,130900,9231297610,19310,19320,19320,19300,1764
20250218,130800,9197244700,19320,19320,19320,19310,374
20250218,130700,9190019720,19320,19320,19320,19310,600
20250218,130600,9178430610,19320,19320,19320,19310,2406
20250218,130500,9131969040,19320,19320,19320,19310,601
20250218,130400,9120361990,19320,19320,19330,19310,2925
20250218,130300,9063850710,19330,19340,19340,19320,648
20250218,130200,9051321700,19330,19340,19340,19330,506
20250218,130100,9041537680,19340,19330,19340,19330,299
20250218,130000,9035756870,19330,19330,19340,19330,139
20250218,125900,9033069030,19340,19340,19340,19330,284
20250218,125800,9027576560,19340,19330,19340,19330,640
20250218,125700,9015200880,19330,19340,19340,19320,1940
20250218,125600,8977699320,19340,19330,19340,19330,168
20250218,125500,8974450750,19340,19340,19340,19330,553
20250218,125400,8963755870,19330,19350,19350,19330,390
20250218,125300,8956213420,19350,19350,19350,19340,147
20250218,125200,8953369130,19350,19340,19350,19330,860
20250218,125100,8936738410,19350,19350,19350,19340,312
20250218,125000,8930701570,19350,19340,19350,19340,167
20250218,124900,8927470390,19340,19350,19350,19340,835
20250218,124800,8911320300,19340,19360,19360,19340,423
20250218,124700,8903134390,19350,19380,19380,19350,1214
20250218,124600,8879636370,19380,19370,19380,19360,1135
20250218,124500,8857651030,19380,19370,19380,19360,662
20250218,124400,8844828020,19360,19370,19370,19360,481
20250218,124300,8835513790,19370,19360,19380,19350,2591
20250218,124200,8785328770,19360,19350,19360,19350,359
20250218,124100,8778378790,19360,19360,19360,19350,714
20250218,124000,8764560260,19350,19360,19360,19350,196
20250218,123900,8760766260,19360,19360,19360,19350,415
20250218,123800,8752733600,19350,19360,19360,19350,416
20250218,123700,8744681910,19360,19360,19370,19350,1466
20250218,123600,8716305890,19350,19370,19370,19350,364
20250218,123500,8709258840,19370,19350,19370,19350,1624
20250218,123400,8677828750,19350,19350,19350,19340,422
20250218,123300,8669663110,19340,19350,19350,19340,206
20250218,123200,8665677670,19340,19350,19350,19340,639
20250218,123100,8653313530,19350,19350,19350,19340,420
20250218,123000,8645187740,19350,19360,19360,19340,381
20250218,122900,8637814740,19360,19360,19370,19350,664
20250218,122800,8624957150,19370,19350,19370,19340,821
20250218,122700,8609069450,19340,19330,19350,19320,2479
20250218,122600,8561144480,19330,19330,19330,19320,814
20250218,122500,8545414850,19330,19340,19340,19320,254
20250218,122400,8540505010,19330,19340,19340,19320,1864
20250218,122300,8504473260,19330,19330,19340,19320,1626
20250218,122200,8473043990,19320,19330,19330,19320,2239
20250218,122100,8429774950,19330,19340,19340,19330,760
20250218,122000,8415082920,19340,19350,19350,19340,443
20250218,121900,8406513870,19350,19350,19350,19340,646
20250218,121800,8394014110,19340,19340,19350,19330,583
20250218,121700,8382738180,19340,19330,19340,19330,68
20250218,121600,8381423320,19340,19330,19350,19320,838
20250218,121500,8365216270,19330,19310,19340,19310,702
20250218,121400,8351647780,19310,19310,19320,19310,179
20250218,121300,8348190190,19320,19350,19350,19310,395
20250218,121200,8340549920,19350,19370,19370,19350,234
20250218,121100,8336019890,19370,19380,19390,19350,1964
20250218,121000,8297958940,19390,19390,19390,19380,659
20250218,120900,8285181970,19380,19380,19390,19380,1292
20250218,120800,8260140210,19380,19390,19400,19380,4311
20250218,120700,8176547630,19390,19390,19390,19380,436
20250218,120600,8168095690,19390,19380,19390,19370,182
20250218,120500,8164568810,19380,19380,19390,19380,859
20250218,120400,8147917590,19390,19390,19390,19380,425
20250218,120300,8139679740,19390,19390,19390,19380,465
20250218,120200,8130665140,19390,19360,19390,19350,3913
20250218,120100,8054847010,19360,19370,19370,19360,565
20250218,120000,8043904500,19370,19380,19380,19360,942
20250218,115900,8025653580,19380,19340,19380,19340,4847
20250218,115800,7931859100,19340,19340,19340,19330,210
20250218,115700,7927798440,19330,19320,19340,19310,5057
20250218,115600,7830056820,19310,19320,19320,19310,278
20250218,115500,7824686180,19320,19320,19330,19310,1654
20250218,115400,7792727140,19330,19300,19330,19300,2623
20250218,115300,7742063200,19320,19300,19320,19290,2331
20250218,115200,7697067340,19300,19310,19310,19300,365
20250218,115100,7690021150,19310,19320,19320,19280,519
20250218,115000,7679997880,19320,19330,19330,19310,2164
20250218,114900,7638209210,19320,19320,19330,19320,267
20250218,114800,7633050270,19320,19330,19330,19320,520
20250218,114700,7622999240,19340,19310,19350,19310,14765
20250218,114600,7337595610,19310,19310,19320,19300,1227
20250218,114500,7313903310,19310,19300,19320,19280,420
20250218,114400,7305793750,19300,19330,19330,19300,823
20250218,114300,7289901460,19330,19340,19350,19310,484
20250218,114200,7280541560,19330,19350,19360,19330,1278
20250218,114100,7255815210,19340,19350,19350,19340,3261
20250218,114000,7192721240,19340,19340,19350,19340,615
20250218,113900,7180823130,19350,19330,19350,19320,1646
20250218,113800,7149004270,19320,19270,19340,19270,14286
20250218,113700,6873336630,19270,19260,19270,19250,1338
20250218,113600,6847563950,19250,19270,19270,19240,769
20250218,113500,6832749930,19270,19240,19270,19230,8139
20250218,113400,6676113740,19230,19240,19240,19230,490
20250218,113300,6666690090,19240,19220,19240,19220,3604
20250218,113200,6597398380,19220,19220,19220,19210,639
20250218,113100,6585117440,19220,19210,19230,19210,886
20250218,113000,6568088190,19220,19190,19220,19190,1134
20250218,112900,6546313160,19200,19220,19220,19190,4350
20250218,112800,6462790030,19220,19230,19230,19200,1433
20250218,112700,6435247540,19230,19200,19230,19200,7760
20250218,112600,6286116990,19210,19180,19210,19180,12683
20250218,112500,6042627570,19180,19180,19190,19180,299
20250218,112400,6036892290,19180,19160,19180,19160,845
20250218,112300,6020692590,19170,19160,19170,19150,598
20250218,112200,6009235440,19160,19160,19170,19160,384
20250218,112100,6001876930,19160,19150,19160,19140,629
20250218,112000,5989831170,19150,19150,19150,19140,272
20250218,111900,5984622760,19150,19140,19170,19130,387
20250218,111800,5977210300,19130,19180,19190,19130,1927
20250218,111700,5940299990,19180,19190,19190,19180,1296
20250218,111600,5915441860,19180,19180,19190,19180,219
20250218,111500,5911240920,19190,19190,19190,19180,435
20250218,111400,5902894320,19180,19190,19190,19170,1136
20250218,111300,5881099600,19180,19190,19200,19180,1235
20250218,111200,5857397020,19200,19190,19200,19190,2411
20250218,111100,5811121820,19200,19190,19200,19170,1854
20250218,111000,5775531130,19180,19160,19190,19160,3789
20250218,110900,5702861890,19150,19140,19160,19140,2025
20250218,110800,5664075090,19140,19150,19150,19140,205
20250218,110700,5660150520,19140,19150,19150,19140,888
20250218,110600,5643148720,19140,19150,19150,19140,143
20250218,110500,5640411430,19150,19150,19160,19140,790
20250218,110400,5625283280,19160,19150,19160,19150,126
20250218,110300,5622869400,19150,19150,19160,19150,1164
20250218,110200,5600577160,19150,19160,19160,19140,337
20250218,110100,5594123470,19160,19160,19180,19150,1703
20250218,110000,5561484430,19160,19150,19170,19140,237
20250218,105900,5556944050,19150,19160,19170,19130,1700
20250218,105800,5524411500,19140,19160,19170,19140,602
20250218,105700,5512885810,19150,19160,19180,19140,1818
20250218,105600,5478074000,19150,19180,19180,19150,522
20250218,105500,5468072000,19180,19140,19180,19130,13741
20250218,105400,5204914510,19130,19090,19140,19080,12256
20250218,105300,4970648560,19090,19050,19090,19050,4946
20250218,105200,4876324010,19050,19050,19070,19050,1801
20250218,105100,4841998620,19060,19050,19060,19050,325
20250218,105000,4835804700,19060,19040,19070,19030,1839
20250218,104900,4800767690,19070,19040,19070,18990,4838
20250218,104800,4708647410,19040,19020,19040,19020,2251
20250218,104700,4665799050,19020,18990,19030,18950,1484
20250218,104600,4637618420,18990,18990,19000,18970,819
20250218,104500,4622066240,18960,18970,19000,18930,1205
20250218,104400,4599196660,18930,18990,18990,18900,2664
20250218,104300,4548782180,18990,18970,19000,18960,366
20250218,104200,4541833100,18970,18950,18970,18940,2775
20250218,104100,4489244420,18960,19000,19000,18960,8636
20250218,104000,4325282430,19010,19020,19020,19000,167
20250218,103900,4322107950,19020,19010,19040,19010,5344
20250218,103800,4220425200,19010,19040,19040,19010,2446
20250218,103700,4173910740,19040,19030,19040,19030,152
20250218,103600,4171017770,19030,19030,19040,19030,159
20250218,103500,4167991140,19040,19030,19040,19020,388
20250218,103400,4160605340,19030,19050,19050,19030,614
20250218,103300,4148918500,19060,19030,19060,19030,53
20250218,103200,4147908890,19060,19060,19060,19050,661
20250218,103100,4135316370,19060,19050,19060,19030,1507
20250218,103000,4106616580,19040,19020,19050,19020,1109
20250218,102900,4085515940,19030,19040,19040,19010,2564
20250218,102800,4036746780,19040,19040,19070,19040,494
20250218,102700,4027336560,19040,19050,19070,19030,362
20250218,102600,4020440510,19070,19080,19080,19050,1867
20250218,102500,3984848660,19080,19080,19090,19070,485
20250218,102400,3975594830,19080,19070,19100,19070,315
20250218,102300,3969579680,19090,19080,19090,19060,889
20250218,102200,3952620730,19080,19070,19090,19070,1688
20250218,102100,3920420960,19080,19110,19130,19080,1158
20250218,102000,3898316090,19100,19090,19130,19090,7231
20250218,101900,3760114560,19100,19090,19100,19090,473
20250218,101800,3751080430,19090,19080,19090,19080,195
20250218,101700,3747359320,19070,19100,19100,19070,432
20250218,101600,3739113420,19100,19100,19110,19090,308
20250218,101500,3733231020,19090,19080,19130,19070,429
20250218,101400,3725043950,19080,19080,19090,19070,224
20250218,101300,3720770240,19100,19130,19130,19090,4694
20250218,101200,3631073170,19130,19130,19130,19120,467
20250218,101100,3622142000,19130,19110,19130,19110,718
20250218,101000,3608408520,19120,19110,19120,19110,1021
20250218,100900,3588888380,19110,19120,19130,19110,811
20250218,100800,3573382130,19120,19130,19130,19110,737
20250218,100700,3559290370,19140,19100,19140,19100,2662
20250218,100600,3508392710,19100,19070,19110,19070,1293
20250218,100500,3483706390,19070,19090,19100,19070,658
20250218,100400,3471151430,19090,19060,19090,19060,819
20250218,100300,3455526470,19060,19050,19060,19040,1073
20250218,100200,3435085540,19050,19090,19100,19050,925
20250218,100100,3417442210,19090,19080,19100,19080,179
20250218,100000,3414024900,19080,19100,19130,19080,2168
20250218,095900,3372622840,19090,19090,19100,19090,1191
20250218,095800,3349884610,19100,19100,19110,19080,728
20250218,095700,3335982670,19130,19150,19150,19110,1928
20250218,095600,3299101310,19150,19110,19150,19100,7459
20250218,095500,3156317650,19110,19140,19140,19110,2158
20250218,095400,3115036190,19130,19110,19140,19110,2088
20250218,095300,3075083940,19130,19130,19130,19110,512
20250218,095200,3065293920,19120,19140,19140,19120,2331
20250218,095100,3020698040,19140,19080,19150,19080,20116
20250218,095000,2636337340,19080,19050,19100,19050,7537
20250218,094900,2492531370,19010,19060,19070,18970,1790
20250218,094800,2458492510,19060,19070,19080,19060,4341
20250218,094700,2375728840,19070,19070,19080,19070,2499
20250218,094600,2328060380,19070,19000,19070,18970,5187
20250218,094500,2229330540,19000,18970,19000,18970,4041
20250218,094400,2152595360,18980,18980,19000,18980,1286
20250218,094300,2128174830,18980,18970,18990,18970,2196
20250218,094200,2086486810,18960,18960,18970,18950,351
20250218,094100,2079831780,18950,18930,18960,18930,502
20250218,094000,2070315720,18910,18970,18990,18910,1591
20250218,093900,2040152340,18970,18970,19030,18960,15262
20250218,093800,1750302810,18970,18940,18980,18940,4140
20250218,093700,1671813550,18930,18950,18960,18930,442
20250218,093600,1663436350,18950,18930,18970,18920,4246
20250218,093500,1583008180,18930,18950,18950,18910,666
20250218,093400,1570389700,18950,18930,18960,18870,3681
20250218,093300,1500660760,18940,18850,18940,18850,4942
20250218,093200,1407210070,18850,18910,18910,18810,1285
20250218,093100,1382925320,18900,18810,18910,18800,12720
20250218,093000,1142825750,18800,18800,18810,18790,879
20250218,092900,1126300400,18800,18800,18800,18790,1181
20250218,092800,1104097640,18800,18790,18810,18780,1049
20250218,092700,1084377620,18790,18770,18790,18760,104
20250218,092600,1082425560,18770,18760,18790,18730,927
20250218,092500,1065042330,18790,18780,18800,18780,333
20250218,092400,1058783670,18810,18730,18810,18730,811
20250218,092300,1043573000,18720,18800,18800,18720,1415
20250218,092200,1017038230,18800,18810,18820,18800,885
20250218,092100,1000390500,18810,18820,18840,18810,483
20250218,092000,991302520,18820,18860,18860,18820,1269
20250218,091900,967391920,18850,18830,18860,18820,4276
20250218,091800,886823610,18830,18740,18830,18740,7331
20250218,091700,749090940,18740,18740,18750,18720,1120
20250218,091600,728112320,18740,18720,18760,18720,3344
20250218,091500,665427640,18720,18740,18750,18720,3615
20250218,091400,597688050,18740,18760,18760,18720,1346
20250218,091300,572486140,18710,18750,18760,18710,805
20250218,091200,557404510,18760,18720,18770,18720,1064
20250218,091100,537458200,18730,18690,18740,18690,2334
20250218,091000,493772270,18690,18710,18720,18690,2349
20250218,090900,449840190,18710,18740,18740,18700,1056
20250218,090800,430079220,18740,18800,18870,18730,6507
20250218,090700,307616940,18760,18710,18820,18710,2963
20250218,090600,252017620,18720,18600,18720,18600,3006
20250218,090500,195994960,18590,18540,18600,18490,1978
20250218,090400,159312950,18560,18500,18570,18480,1238
20250218,090300,136413290,18500,18510,18510,18490,502
20250218,090200,127125630,18510,18530,18530,18470,3588
20250218,090100,60720920,18610,18640,18640,18520,1404
20250218,090000,34638420,18640,18640,18650,18590,1859