KissMeData/007390/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,185000,27346081730,19600,19600,19600,19600,18225
20250217,184900,27346081730,19600,19600,19600,19600,0
20250217,184800,27346081730,19600,19600,19600,19600,0
20250217,184700,27346081730,19600,19600,19600,19600,0
20250217,184600,27346081730,19600,19600,19600,19600,0
20250217,184500,27346081730,19600,19600,19600,19600,0
20250217,184400,27346081730,19600,19600,19600,19600,0
20250217,184300,27346081730,19600,19600,19600,19600,0
20250217,184200,27346081730,19600,19600,19600,19600,0
20250217,184100,27346081730,19600,19600,19600,19600,0
20250217,184000,27346081730,19600,19600,19600,19600,0
20250217,183900,27346081730,19600,19600,19600,19600,0
20250217,183800,27346081730,19600,19600,19600,19600,0
20250217,183700,27346081730,19600,19600,19600,19600,0
20250217,183600,27346081730,19600,19600,19600,19600,0
20250217,183500,27346081730,19600,19600,19600,19600,0
20250217,183400,27346081730,19600,19600,19600,19600,0
20250217,183300,27346081730,19600,19600,19600,19600,0
20250217,183200,27346081730,19600,19600,19600,19600,0
20250217,183100,27346081730,19600,19600,19600,19600,0
20250217,183000,27346081730,19600,19600,19600,19600,0
20250217,182900,27346081730,19600,19600,19600,19600,0
20250217,182800,27346081730,19600,19600,19600,19600,0
20250217,182700,27346081730,19600,19600,19600,19600,0
20250217,182600,27346081730,19600,19600,19600,19600,0
20250217,182500,27346081730,19600,19600,19600,19600,0
20250217,182400,27346081730,19600,19600,19600,19600,0
20250217,182300,27346081730,19600,19600,19600,19600,0
20250217,182200,27346081730,19600,19600,19600,19600,0
20250217,182100,27346081730,19600,19600,19600,19600,0
20250217,182000,27346081730,19600,19600,19600,19600,18225
20250217,181900,27346081730,19600,19600,19600,19600,0
20250217,181800,27346081730,19600,19600,19600,19600,0
20250217,181700,27346081730,19600,19600,19600,19600,0
20250217,181600,27346081730,19600,19600,19600,19600,0
20250217,181500,27346081730,19600,19600,19600,19600,0
20250217,181400,27346081730,19600,19600,19600,19600,0
20250217,181300,27346081730,19600,19600,19600,19600,0
20250217,181200,27346081730,19600,19600,19600,19600,0
20250217,181100,27346081730,19600,19600,19600,19600,0
20250217,181000,27346081730,19600,19600,19600,19600,0
20250217,180900,27346081730,19600,19600,19600,19600,0
20250217,180800,27346081730,19600,19600,19600,19600,0
20250217,180700,27346081730,19600,19600,19600,19600,0
20250217,180600,27346081730,19600,19600,19600,19600,0
20250217,180500,27346081730,19600,19600,19600,19600,0
20250217,180400,27346081730,19600,19600,19600,19600,0
20250217,180300,27346081730,19600,19600,19600,19600,0
20250217,180200,27346081730,19600,19600,19600,19600,0
20250217,180100,27346081730,19600,19600,19600,19600,0
20250217,180000,27346081730,19600,19600,19600,19600,0
20250217,175900,27346081730,19600,19600,19600,19600,0
20250217,175800,27346081730,19600,19600,19600,19600,0
20250217,175700,27346081730,19600,19600,19600,19600,0
20250217,175600,27346081730,19600,19600,19600,19600,0
20250217,175500,27346081730,19600,19600,19600,19600,0
20250217,175400,27346081730,19600,19600,19600,19600,0
20250217,175300,27346081730,19600,19600,19600,19600,0
20250217,175200,27346081730,19600,19600,19600,19600,0
20250217,175100,27346081730,19600,19600,19600,19600,0
20250217,175000,27346081730,19600,19600,19600,19600,18225
20250217,174900,27346081730,19600,19600,19600,19600,0
20250217,174800,27346081730,19600,19600,19600,19600,0
20250217,174700,27346081730,19600,19600,19600,19600,0
20250217,174600,27346081730,19600,19600,19600,19600,0
20250217,174500,27346081730,19600,19600,19600,19600,0
20250217,174400,27346081730,19600,19600,19600,19600,0
20250217,174300,27346081730,19600,19600,19600,19600,0
20250217,174200,27346081730,19600,19600,19600,19600,0
20250217,174100,27346081730,19600,19600,19600,19600,0
20250217,174000,27346081730,19600,19600,19600,19600,0
20250217,173900,27346081730,19600,19600,19600,19600,0
20250217,173800,27346081730,19600,19600,19600,19600,0
20250217,173700,27346081730,19600,19600,19600,19600,0
20250217,173600,27346081730,19600,19600,19600,19600,0
20250217,173500,27346081730,19600,19600,19600,19600,0
20250217,173400,27346081730,19600,19600,19600,19600,0
20250217,173300,27346081730,19600,19600,19600,19600,0
20250217,173200,27346081730,19600,19600,19600,19600,0
20250217,173100,27346081730,19600,19600,19600,19600,0
20250217,173000,27346081730,19600,19600,19600,19600,0
20250217,172900,27346081730,19600,19600,19600,19600,0
20250217,172800,27346081730,19600,19600,19600,19600,0
20250217,172700,27346081730,19600,19600,19600,19600,0
20250217,172600,27346081730,19600,19600,19600,19600,0
20250217,172500,27346081730,19600,19600,19600,19600,0
20250217,172400,27346081730,19600,19600,19600,19600,0
20250217,172300,27346081730,19600,19600,19600,19600,0
20250217,172200,27346081730,19600,19600,19600,19600,0
20250217,172100,27346081730,19600,19600,19600,19600,0
20250217,172000,27346081730,19600,19600,19600,19600,18225
20250217,171900,27346081730,19600,19600,19600,19600,0
20250217,171800,27346081730,19600,19600,19600,19600,0
20250217,171700,27346081730,19600,19600,19600,19600,0
20250217,171600,27346081730,19600,19600,19600,19600,0
20250217,171500,27346081730,19600,19600,19600,19600,0
20250217,171400,27346081730,19600,19600,19600,19600,0
20250217,171300,27346081730,19600,19600,19600,19600,0
20250217,171200,27346081730,19600,19600,19600,19600,0
20250217,171100,27346081730,19600,19600,19600,19600,0
20250217,171000,27346081730,19600,19600,19600,19600,0
20250217,170900,27346081730,19600,19600,19600,19600,0
20250217,170800,27346081730,19600,19600,19600,19600,0
20250217,170700,27346081730,19600,19600,19600,19600,0
20250217,170600,27346081730,19600,19600,19600,19600,0
20250217,170500,27346081730,19600,19600,19600,19600,0
20250217,170400,27346081730,19600,19600,19600,19600,0
20250217,170300,27346081730,19600,19600,19600,19600,0
20250217,170200,27346081730,19600,19600,19600,19600,0
20250217,170100,27346081730,19600,19600,19600,19600,0
20250217,170000,27346081730,19600,19600,19600,19600,0
20250217,165900,27346081730,19600,19600,19600,19600,0
20250217,165800,27346081730,19600,19600,19600,19600,0
20250217,165700,27346081730,19600,19600,19600,19600,0
20250217,165600,27346081730,19600,19600,19600,19600,0
20250217,165500,27346081730,19600,19600,19600,19600,0
20250217,165400,27346081730,19600,19600,19600,19600,0
20250217,165300,27346081730,19600,19600,19600,19600,0
20250217,165200,27346081730,19600,19600,19600,19600,0
20250217,165100,27346081730,19600,19600,19600,19600,0
20250217,165000,27346081730,19600,19600,19600,19600,18225
20250217,164900,27346081730,19600,19600,19600,19600,0
20250217,164800,27346081730,19600,19600,19600,19600,0
20250217,164700,27346081730,19600,19600,19600,19600,0
20250217,164600,27346081730,19600,19600,19600,19600,0
20250217,164500,27346081730,19600,19600,19600,19600,0
20250217,164400,27346081730,19600,19600,19600,19600,0
20250217,164300,27346081730,19600,19600,19600,19600,0
20250217,164200,27346081730,19600,19600,19600,19600,0
20250217,164100,27346081730,19600,19600,19600,19600,0
20250217,164000,27346081730,19600,19600,19600,19600,0
20250217,163900,27346081730,19600,19600,19600,19600,0
20250217,163800,27346081730,19600,19600,19600,19600,0
20250217,163700,27346081730,19600,19600,19600,19600,0
20250217,163600,27346081730,19600,19600,19600,19600,0
20250217,163500,27346081730,19600,19600,19600,19600,0
20250217,163400,27346081730,19600,19600,19600,19600,0
20250217,163300,27346081730,19600,19600,19600,19600,0
20250217,163200,27346081730,19600,19600,19600,19600,0
20250217,163100,27346081730,19600,19600,19600,19600,0
20250217,163000,27346081730,19600,19600,19600,19600,0
20250217,162900,27346081730,19600,19600,19600,19600,0
20250217,162800,27346081730,19600,19600,19600,19600,0
20250217,162700,27346081730,19600,19600,19600,19600,0
20250217,162600,27346081730,19600,19600,19600,19600,0
20250217,162500,27346081730,19600,19600,19600,19600,0
20250217,162400,27346081730,19600,19600,19600,19600,0
20250217,162300,27346081730,19600,19600,19600,19600,0
20250217,162200,27346081730,19600,19600,19600,19600,0
20250217,162100,27346081730,19600,19600,19600,19600,0
20250217,162000,27346081730,19600,19600,19600,19600,18225
20250217,161900,27346081730,19600,19600,19600,19600,0
20250217,161800,27346081730,19600,19600,19600,19600,0
20250217,161700,27346081730,19600,19600,19600,19600,0
20250217,161600,27346081730,19600,19600,19600,19600,0
20250217,161500,27346081730,19600,19600,19600,19600,0
20250217,161400,27346081730,19600,19600,19600,19600,0
20250217,161300,27346081730,19600,19600,19600,19600,0
20250217,161200,27346081730,19600,19600,19600,19600,0
20250217,161100,27346081730,19600,19600,19600,19600,0
20250217,161000,27346081730,19600,19600,19600,19600,0
20250217,160900,27346081730,19600,19600,19600,19600,0
20250217,160800,27346081730,19600,19600,19600,19600,0
20250217,160700,27346081730,19600,19600,19600,19600,0
20250217,160600,27346081730,19600,19600,19600,19600,0
20250217,160500,27346081730,19600,19600,19600,19600,0
20250217,160400,27346081730,19600,19600,19600,19600,0
20250217,160300,27346081730,19600,19600,19600,19600,0
20250217,160200,27346081730,19600,19600,19600,19600,0
20250217,160100,27346081730,19600,19600,19600,19600,0
20250217,160000,27346081730,19600,19600,19600,19600,0
20250217,155900,27346081730,19600,19600,19600,19600,0
20250217,155800,27346081730,19600,19600,19600,19600,0
20250217,155700,27346081730,19600,19600,19600,19600,0
20250217,155600,27346081730,19600,19600,19600,19600,0
20250217,155500,27346081730,19600,19600,19600,19600,0
20250217,155400,27346081730,19600,19600,19600,19600,0
20250217,155300,27346081730,19600,19600,19600,19600,0
20250217,155200,27346081730,19600,19600,19600,19600,0
20250217,155100,27346081730,19600,19600,19600,19600,0
20250217,155000,27346081730,19600,19600,19600,19600,18225
20250217,154900,27346081730,19600,19600,19600,19600,0
20250217,154800,27346081730,19600,19600,19600,19600,0
20250217,154700,27346081730,19600,19600,19600,19600,0
20250217,154600,27346081730,19600,19600,19600,19600,0
20250217,154500,27346081730,19600,19600,19600,19600,0
20250217,154400,27346081730,19600,19600,19600,19600,0
20250217,154300,27346081730,19600,19600,19600,19600,0
20250217,154200,27346081730,19600,19600,19600,19600,0
20250217,154100,27346081730,19600,19600,19600,19600,0
20250217,154000,27346081730,19600,19600,19600,19600,0
20250217,153900,27346081730,19600,19600,19600,19600,0
20250217,153800,27346081730,19600,19600,19600,19600,0
20250217,153700,27346081730,19600,19600,19600,19600,0
20250217,153600,27346081730,19600,19600,19600,19600,0
20250217,153500,27346081730,19600,19600,19600,19600,0
20250217,153400,27346081730,19600,19600,19600,19600,0
20250217,153300,27346081730,19600,19600,19600,19600,0
20250217,153200,27346081730,19600,19600,19600,19600,0
20250217,153100,27346081730,19600,19600,19600,19600,0
20250217,153000,27346081730,19600,19600,19600,19600,18225
20250217,152900,26988871730,19540,19540,19540,19540,0
20250217,152800,26988871730,19540,19540,19540,19540,0
20250217,152700,26988871730,19540,19540,19540,19540,0
20250217,152600,26988871730,19540,19540,19540,19540,0
20250217,152500,26988871730,19540,19540,19540,19540,0
20250217,152400,26988871730,19540,19540,19540,19540,0
20250217,152300,26988871730,19540,19540,19540,19540,0
20250217,152200,26988871730,19540,19540,19540,19540,0
20250217,152100,26988871730,19540,19540,19540,19540,0
20250217,152000,26988871730,19540,19540,19540,19540,0
20250217,151900,26988871730,19540,19520,19540,19500,9156
20250217,151800,26810226600,19530,19630,19630,19520,9341
20250217,151700,26627558050,19610,19620,19640,19600,4590
20250217,151600,26537517770,19620,19610,19640,19610,2678
20250217,151500,26484956750,19610,19650,19650,19610,2280
20250217,151400,26440210370,19650,19590,19650,19580,2366
20250217,151300,26393826710,19560,19550,19600,19530,4416
20250217,151200,26307465500,19550,19580,19600,19530,5535
20250217,151100,26199194950,19580,19650,19650,19580,10463
20250217,151000,25994089180,19650,19680,19680,19620,8222
20250217,150900,25832599070,19680,19700,19700,19680,2662
20250217,150800,25780169170,19700,19720,19730,19700,5444
20250217,150700,25672842540,19720,19660,19730,19660,3123
20250217,150600,25611363790,19650,19630,19660,19620,1330
20250217,150500,25585250620,19660,19660,19670,19620,1897
20250217,150400,25547989780,19640,19700,19710,19630,6947
20250217,150300,25411323090,19700,19720,19740,19700,2830
20250217,150200,25355523770,19710,19710,19750,19690,3325
20250217,150100,25289987980,19690,19620,19710,19600,6744
20250217,150000,25157498400,19660,19790,19800,19610,15407
20250217,145900,24853812610,19790,19810,19820,19790,8561
20250217,145800,24684280610,19820,19900,19920,19800,20359
20250217,145700,24280112880,19880,19830,19900,19830,8420
20250217,145600,24112799260,19830,19770,19840,19750,4777
20250217,145500,24018189780,19750,19800,19820,19750,3155
20250217,145400,23955720960,19800,19830,19830,19770,3218
20250217,145300,23891973650,19840,19650,19840,19620,14607
20250217,145200,23603624620,19650,19620,19680,19570,7568
20250217,145100,23455075810,19630,19680,19680,19620,1321
20250217,145000,23429118090,19690,19630,19700,19590,10285
20250217,144900,23227008060,19630,19590,19640,19550,7998
20250217,144800,23070437620,19590,19610,19650,19570,5780
20250217,144700,22957084700,19620,19580,19630,19580,3690
20250217,144600,22884693680,19570,19590,19620,19560,7799
20250217,144500,22732000240,19590,19630,19700,19580,10726
20250217,144400,22521566670,19630,19660,19720,19630,9033
20250217,144300,22343819350,19630,19880,19910,19610,30984
20250217,144200,21730254840,19870,19700,19890,19700,31122
20250217,144100,21113675840,19630,19600,19700,19580,17743
20250217,144000,20764958650,19590,19640,19670,19560,9633
20250217,143900,20576035640,19640,19660,19720,19540,35161
20250217,143800,19885516400,19670,19630,19690,19570,23299
20250217,143700,19427985900,19630,19630,19630,19630,0
20250217,143600,19427985900,19630,19590,19630,19580,9813
20250217,143500,19235553140,19580,19480,19580,19480,12757
20250217,143400,18986503990,19480,19490,19500,19460,11414
20250217,143300,18763992230,19480,19440,19500,19420,28859
20250217,143200,18201967710,19440,19400,19450,19390,5075
20250217,143100,18103359680,19390,19320,19400,19300,7653
20250217,143000,17955195760,19310,19280,19350,19280,6008
20250217,142900,17839129400,19270,19400,19400,19270,7669
20250217,142800,17690981530,19400,19450,19460,19350,19246
20250217,142700,17317491410,19450,19360,19450,19340,15815
20250217,142600,17010805760,19370,19290,19370,19270,18904
20250217,142500,16645394060,19280,19260,19280,19240,4505
20250217,142400,16558611490,19250,19230,19260,19220,5173
20250217,142300,16459050780,19230,19110,19230,19110,12168
20250217,142200,16225840850,19100,19070,19100,19060,6751
20250217,142100,16096967650,19080,19020,19080,18980,4086
20250217,142000,16019183080,19020,19030,19030,19000,3007
20250217,141900,15962015960,19000,19040,19050,19000,1326
20250217,141800,15936786830,19040,19070,19070,19040,1727
20250217,141700,15903893210,19070,18970,19080,18970,3412
20250217,141600,15838934400,19040,19070,19090,18970,9525
20250217,141500,15657830140,19070,19110,19110,19060,3334
20250217,141400,15594185960,19100,19090,19110,19070,5872
20250217,141300,15482099710,19090,18970,19140,18970,39568
20250217,141200,14728977130,18970,18940,18970,18940,8186
20250217,141100,14573849460,18950,18920,18950,18870,12043
20250217,141000,14345953100,18920,18890,18930,18880,12768
20250217,140900,14104530400,18880,18890,18900,18850,2669
20250217,140800,14054155860,18890,18900,18900,18830,11411
20250217,140700,13838844340,18900,18710,18900,18710,44362
20250217,140600,13004701370,18720,18710,18720,18710,338
20250217,140500,12998377260,18710,18710,18720,18710,798
20250217,140400,12983441670,18710,18680,18720,18670,1006
20250217,140300,12964632080,18670,18680,18710,18670,1749
20250217,140200,12931934100,18680,18700,18700,18670,1510
20250217,140100,12903731500,18690,18700,18700,18690,336
20250217,140000,12897448570,18710,18700,18710,18700,1304
20250217,135900,12873056530,18700,18700,18710,18690,682
20250217,135800,12860302830,18700,18700,18710,18700,1111
20250217,135700,12839524970,18700,18660,18700,18660,5142
20250217,135600,12743422660,18660,18620,18660,18610,6181
20250217,135500,12628237800,18620,18600,18620,18600,371
20250217,135400,12621336970,18600,18630,18630,18590,1659
20250217,135300,12590476260,18620,18590,18630,18590,1690
20250217,135200,12559029750,18590,18590,18590,18590,152
20250217,135100,12556204070,18580,18570,18580,18570,422
20250217,135000,12548364740,18580,18580,18580,18560,46
20250217,134900,12547510120,18580,18570,18580,18570,110
20250217,134800,12545466420,18570,18560,18570,18550,343
20250217,134700,12539099600,18570,18530,18570,18530,382
20250217,134600,12532014410,18520,18490,18520,18470,1116
20250217,134500,12511379670,18490,18490,18530,18490,2053
20250217,134400,12473403360,18510,18520,18530,18500,4284
20250217,134300,12394098880,18530,18520,18530,18520,141
20250217,134200,12391486160,18530,18530,18530,18530,257
20250217,134100,12386723950,18530,18520,18530,18510,747
20250217,134000,12372892820,18550,18530,18550,18530,400
20250217,133900,12365478920,18530,18530,18540,18520,247
20250217,133800,12360902340,18530,18530,18530,18520,220
20250217,133700,12356826740,18530,18530,18530,18520,732
20250217,133600,12343263780,18530,18520,18540,18510,1347
20250217,133500,12318316460,18520,18520,18520,18510,65
20250217,133400,12317112990,18520,18520,18520,18520,32
20250217,133300,12316520350,18520,18500,18520,18500,882
20250217,133200,12300189290,18500,18510,18510,18490,1437
20250217,133100,12273607000,18530,18520,18530,18510,427
20250217,133000,12265699720,18520,18500,18520,18490,1229
20250217,132900,12242959670,18500,18480,18500,18470,476
20250217,132800,12234158540,18480,18490,18500,18480,358
20250217,132700,12227541270,18490,18480,18490,18470,1189
20250217,132600,12205565680,18480,18470,18500,18470,1037
20250217,132500,12186386780,18460,18520,18520,18460,13761
20250217,132400,11931888420,18540,18550,18550,18540,129
20250217,132300,11929496650,18540,18570,18580,18540,998
20250217,132200,11910981130,18600,18610,18610,18580,1979
20250217,132100,11874192090,18610,18590,18610,18590,1063
20250217,132000,11854425760,18600,18580,18600,18580,27
20250217,131900,11853923900,18600,18590,18600,18580,953
20250217,131800,11836210140,18580,18600,18600,18580,226
20250217,131700,11832009570,18590,18590,18590,18580,74
20250217,131600,11830634360,18590,18590,18590,18580,255
20250217,131500,11825895010,18590,18590,18590,18580,159
20250217,131400,11822939300,18600,18600,18600,18600,70
20250217,131300,11821637300,18590,18600,18600,18590,71
20250217,131200,11820317100,18600,18570,18600,18570,552
20250217,131100,11810057040,18550,18520,18550,18520,1100
20250217,131000,11789674860,18520,18530,18530,18520,365
20250217,130900,11782914420,18520,18530,18540,18520,792
20250217,130800,11768239230,18520,18560,18570,18520,6739
20250217,130700,11643339860,18560,18580,18590,18560,767
20250217,130600,11629089890,18580,18580,18590,18570,839
20250217,130500,11613502120,18580,18550,18580,18540,476
20250217,130400,11604666170,18550,18580,18580,18550,1543
20250217,130300,11576030780,18580,18580,18580,18570,617
20250217,130200,11564571720,18580,18610,18610,18580,669
20250217,130100,11552136160,18600,18600,18610,18600,780
20250217,130000,11537628040,18600,18600,18620,18600,232
20250217,125900,11533311340,18600,18610,18620,18600,331
20250217,125800,11527149420,18610,18620,18620,18600,381
20250217,125700,11520059840,18630,18620,18630,18600,2373
20250217,125600,11475905870,18620,18630,18630,18610,45
20250217,125500,11475067740,18640,18620,18640,18620,211
20250217,125400,11471136780,18620,18620,18620,18620,348
20250217,125300,11464657020,18610,18620,18620,18610,94
20250217,125200,11462907480,18600,18620,18630,18600,944
20250217,125100,11445338910,18640,18630,18640,18630,31
20250217,125000,11444761170,18620,18640,18640,18620,716
20250217,124900,11431424380,18640,18630,18640,18630,137
20250217,124800,11428871860,18640,18630,18640,18630,522
20250217,124700,11419141790,18630,18630,18630,18630,149
20250217,124600,11416365920,18630,18630,18630,18620,1183
20250217,124500,11394328690,18630,18640,18640,18630,145
20250217,124400,11391626140,18640,18630,18640,18630,130
20250217,124300,11389204040,18640,18630,18640,18630,720
20250217,124200,11375788760,18630,18650,18650,18630,266
20250217,124100,11370828790,18650,18640,18650,18630,838
20250217,124000,11355205960,18640,18640,18640,18630,134
20250217,123900,11352708550,18630,18640,18640,18630,2243
20250217,123800,11310912120,18640,18610,18640,18610,588
20250217,123700,11299959870,18620,18620,18620,18610,78
20250217,123600,11298508040,18620,18620,18620,18610,181
20250217,123500,11295137920,18620,18610,18630,18600,1210
20250217,123400,11272612360,18620,18630,18630,18610,350
20250217,123300,11266098550,18630,18630,18630,18630,15
20250217,123200,11265819100,18620,18620,18620,18620,203
20250217,123100,11262039240,18620,18590,18630,18590,240
20250217,123000,11257571380,18610,18600,18610,18570,1318
20250217,122900,11233081820,18600,18590,18600,18580,329
20250217,122800,11226968280,18580,18600,18600,18580,387
20250217,122700,11219775940,18600,18610,18610,18600,578
20250217,122600,11209023010,18610,18620,18620,18600,933
20250217,122500,11191664680,18620,18640,18640,18610,168
20250217,122400,11188537540,18620,18630,18640,18620,847
20250217,122300,11172763540,18640,18630,18640,18620,2959
20250217,122200,11117654290,18650,18640,18650,18630,374
20250217,122100,11110683330,18650,18670,18670,18640,1338
20250217,122000,11085738490,18670,18660,18670,18640,821
20250217,121900,11070418550,18660,18640,18660,18640,621
20250217,121800,11058841080,18640,18660,18660,18640,485
20250217,121700,11049793630,18660,18640,18680,18640,533
20250217,121600,11039840880,18640,18680,18680,18640,11
20250217,121500,11039635440,18680,18680,18680,18660,149
20250217,121400,11036854530,18660,18690,18690,18650,71
20250217,121300,11035528000,18690,18650,18690,18630,1658
20250217,121200,11004631200,18650,18660,18680,18630,1349
20250217,121100,10979477750,18690,18690,18690,18660,694
20250217,121000,10966520410,18680,18660,18680,18660,1378
20250217,120900,10940791390,18670,18680,18680,18670,221
20250217,120800,10936665310,18670,18670,18670,18660,97
20250217,120700,10934854770,18670,18680,18680,18670,239
20250217,120600,10930392550,18680,18680,18680,18670,137
20250217,120500,10927833510,18680,18680,18680,18680,250
20250217,120400,10923163510,18680,18660,18680,18660,118
20250217,120300,10920959390,18680,18680,18680,18650,40
20250217,120200,10920212790,18680,18660,18680,18650,1327
20250217,120100,10895445290,18660,18650,18660,18650,112
20250217,120000,10893356330,18650,18650,18670,18650,345
20250217,115900,10886920480,18660,18690,18690,18660,388
20250217,115800,10879672870,18700,18700,18710,18690,279
20250217,115700,10874455560,18710,18720,18720,18700,304
20250217,115600,10868766060,18720,18700,18720,18690,1753
20250217,115500,10835991450,18700,18700,18720,18700,438
20250217,115400,10827800640,18720,18710,18730,18710,1712
20250217,115300,10795740990,18720,18690,18720,18670,8250
20250217,115200,10641470200,18690,18620,18690,18620,4586
20250217,115100,10555970230,18630,18650,18650,18620,476
20250217,115000,10547102150,18650,18650,18650,18640,313
20250217,114900,10541265620,18660,18640,18670,18640,344
20250217,114800,10534851360,18640,18640,18640,18640,1050
20250217,114700,10515279360,18650,18670,18670,18650,576
20250217,114600,10504532860,18670,18650,18670,18650,504
20250217,114500,10495129180,18650,18650,18660,18650,668
20250217,114400,10482666160,18660,18670,18670,18660,120
20250217,114300,10480426860,18670,18680,18680,18670,518
20250217,114200,10470754600,18680,18670,18680,18670,225
20250217,114100,10466553650,18680,18660,18680,18660,452
20250217,114000,10458115120,18670,18660,18670,18660,385
20250217,113900,10450929920,18670,18670,18670,18660,253
20250217,113800,10446207610,18670,18680,18680,18670,241
20250217,113700,10441707830,18680,18690,18690,18670,148
20250217,113600,10438943370,18680,18680,18690,18680,261
20250217,113500,10434065680,18680,18690,18690,18680,558
20250217,113400,10423641830,18680,18680,18690,18680,217
20250217,113300,10419587170,18680,18680,18690,18680,46
20250217,113200,10418727790,18690,18690,18690,18680,754
20250217,113100,10404641120,18680,18690,18690,18670,116
20250217,113000,10402474000,18690,18670,18690,18660,378
20250217,112900,10395413540,18670,18640,18680,18640,370
20250217,112800,10388505090,18640,18630,18680,18620,3417
20250217,112700,10324799180,18620,18630,18630,18620,63
20250217,112600,10323626020,18630,18640,18640,18620,366
20250217,112500,10316805240,18650,18660,18660,18650,403
20250217,112400,10309287360,18660,18640,18660,18610,992
20250217,112300,10290815140,18640,18650,18650,18640,264
20250217,112200,10285893970,18650,18640,18650,18640,512
20250217,112100,10276345380,18640,18660,18660,18640,1206
20250217,112000,10253849220,18690,18690,18690,18670,602
20250217,111900,10242604590,18680,18700,18700,18680,1607
20250217,111800,10212574380,18690,18680,18690,18680,1208
20250217,111700,10190000400,18680,18680,18680,18680,368
20250217,111600,10183126160,18680,18650,18690,18650,1686
20250217,111500,10151648880,18650,18650,18670,18620,1038
20250217,111400,10132286190,18650,18650,18660,18650,443
20250217,111300,10124023870,18650,18660,18660,18650,569
20250217,111200,10113409820,18660,18640,18660,18630,2202
20250217,111100,10072358350,18640,18630,18640,18630,518
20250217,111000,10062706090,18630,18620,18640,18620,990
20250217,110900,10044266710,18620,18600,18620,18600,1459
20250217,110800,10017125300,18600,18570,18600,18570,213
20250217,110700,10013164930,18570,18550,18570,18540,357
20250217,110600,10006542370,18540,18530,18550,18530,261
20250217,110500,10001703450,18540,18540,18540,18530,1675
20250217,110400,9970652650,18540,18540,18560,18530,400
20250217,110300,9963231530,18540,18550,18550,18540,320
20250217,110200,9957298250,18550,18560,18560,18550,777
20250217,110100,9942877210,18570,18570,18570,18570,1272
20250217,110000,9919256170,18570,18580,18600,18560,670
20250217,105900,9906800550,18580,18530,18580,18530,1112
20250217,105800,9886166180,18530,18550,18550,18530,131
20250217,105700,9883737550,18550,18550,18550,18550,154
20250217,105600,9880880850,18530,18500,18530,18500,631
20250217,105500,9869192320,18500,18530,18540,18500,1101
20250217,105400,9848818870,18540,18550,18560,18540,1265
20250217,105300,9825353560,18550,18560,18560,18550,401
20250217,105200,9817912030,18560,18560,18560,18550,333
20250217,105100,9811731560,18550,18540,18550,18540,373
20250217,105000,9804812820,18540,18500,18540,18500,1399
20250217,104900,9778881840,18500,18490,18520,18450,4839
20250217,104800,9689434070,18490,18490,18500,18490,303
20250217,104700,9683829680,18500,18440,18500,18440,423
20250217,104600,9676018630,18440,18450,18470,18440,1245
20250217,104500,9653049890,18440,18460,18460,18430,542
20250217,104400,9643054880,18460,18440,18470,18420,1633
20250217,104300,9612967000,18450,18420,18450,18420,1768
20250217,104200,9580361180,18410,18440,18450,18410,1974
20250217,104100,9543994770,18440,18500,18500,18430,938
20250217,104000,9526687170,18470,18500,18500,18470,599
20250217,103900,9515616960,18520,18540,18540,18500,496
20250217,103800,9506433010,18530,18500,18530,18500,303
20250217,103700,9500821670,18490,18470,18490,18470,143
20250217,103600,9498179600,18470,18460,18470,18430,542
20250217,103500,9488176060,18460,18470,18480,18450,1868
20250217,103400,9453694450,18470,18440,18470,18440,1389
20250217,103300,9428074290,18440,18470,18470,18440,436
20250217,103200,9420028800,18480,18540,18540,18480,846
20250217,103100,9404369010,18540,18500,18540,18500,760
20250217,103000,9390292680,18520,18440,18520,18430,1603
20250217,102900,9360698450,18440,18520,18540,18440,2379
20250217,102800,9316758080,18540,18490,18550,18490,913
20250217,102700,9299859520,18480,18460,18490,18460,1085
20250217,102600,9279824470,18460,18500,18500,18460,1862
20250217,102500,9245423200,18500,18500,18500,18490,957
20250217,102400,9227722700,18500,18580,18580,18490,959
20250217,102300,9209962520,18550,18620,18630,18550,2327
20250217,102200,9166738430,18610,18630,18630,18600,1275
20250217,102100,9142999700,18630,18640,18640,18620,183
20250217,102000,9139590620,18640,18610,18640,18610,952
20250217,101900,9121861750,18620,18620,18630,18610,627
20250217,101800,9110182800,18600,18590,18620,18590,1231
20250217,101700,9087288280,18590,18530,18590,18520,957
20250217,101600,9069549920,18530,18540,18550,18510,1910
20250217,101500,9034137700,18520,18590,18590,18520,2009
20250217,101400,8996839540,18590,18550,18590,18550,404
20250217,101300,8989340700,18520,18500,18550,18470,3060
20250217,101200,8932719620,18500,18410,18530,18400,3926
20250217,101100,8860195750,18410,18490,18490,18410,7607
20250217,101000,8719835470,18490,18490,18490,18480,1748
20250217,100900,8687522550,18490,18500,18500,18490,1041
20250217,100800,8668270580,18500,18540,18540,18500,5761
20250217,100700,8561626190,18530,18550,18560,18530,2443
20250217,100600,8516335540,18550,18560,18570,18550,2235
20250217,100500,8474854560,18570,18570,18580,18540,2216
20250217,100400,8433743970,18540,18560,18560,18520,4531
20250217,100300,8349756900,18570,18590,18600,18550,4924
20250217,100200,8258261310,18630,18640,18640,18590,9065
20250217,100100,8089591370,18640,18670,18680,18640,2175
20250217,100000,8049008730,18670,18730,18730,18670,1052
20250217,095900,8029336740,18730,18750,18750,18710,767
20250217,095800,8014964140,18760,18760,18760,18710,403
20250217,095700,8007415850,18760,18760,18760,18700,3021
20250217,095600,7950813690,18770,18720,18780,18650,5390
20250217,095500,7849904170,18700,18690,18720,18690,1124
20250217,095400,7828884450,18690,18700,18700,18660,304
20250217,095300,7823202720,18700,18660,18720,18650,2793
20250217,095200,7771035400,18650,18680,18710,18620,3884
20250217,095100,7698519550,18710,18730,18740,18620,8468
20250217,095000,7540346520,18730,18720,18730,18710,1435
20250217,094900,7513481990,18720,18710,18720,18710,1912
20250217,094800,7477696230,18710,18710,18730,18700,2075
20250217,094700,7438849340,18710,18720,18730,18710,1057
20250217,094600,7419061860,18720,18700,18720,18700,2639
20250217,094500,7369693110,18700,18730,18730,18700,3460
20250217,094400,7304956470,18740,18780,18780,18710,1587
20250217,094300,7275233750,18730,18830,18850,18720,8260
20250217,094200,7119867680,18840,18770,18840,18760,12868
20250217,094100,6877925260,18760,18770,18790,18760,1660
20250217,094000,6846757790,18770,18690,18800,18690,19596
20250217,093900,6479543710,18700,18650,18730,18650,4245
20250217,093800,6400144730,18660,18670,18680,18640,2659
20250217,093700,6350543200,18670,18660,18670,18650,1779
20250217,093600,6317348030,18660,18710,18710,18660,576
20250217,093500,6306583620,18730,18680,18730,18650,4256
20250217,093400,6227047130,18680,18690,18690,18660,2327
20250217,093300,6183574950,18690,18710,18710,18690,645
20250217,093200,6171512160,18710,18660,18710,18660,2917
20250217,093100,6116993170,18660,18730,18730,18660,2749
20250217,093000,6065601650,18700,18730,18740,18700,3463
20250217,092900,6000762440,18730,18720,18730,18720,2331
20250217,092800,5957118560,18730,18640,18730,18640,10285
20250217,092700,5764857150,18640,18600,18650,18590,2618
20250217,092600,5716124160,18600,18640,18670,18590,6839
20250217,092500,5588616750,18630,18600,18630,18580,1956
20250217,092400,5552228290,18620,18590,18660,18580,1348
20250217,092300,5527163750,18670,18540,18670,18520,6177
20250217,092200,5412515220,18550,18540,18560,18530,2491
20250217,092100,5366319880,18550,18490,18560,18470,7488
20250217,092000,5227748260,18490,18700,18700,18480,18139
20250217,091900,4890053340,18700,18680,18700,18620,4450
20250217,091800,4806893820,18640,18600,18660,18580,4244
20250217,091700,4727923110,18600,18810,18830,18600,21929
20250217,091600,4316897450,18820,18720,18830,18720,23261
20250217,091500,3879770640,18720,18670,18720,18670,3116
20250217,091400,3821491510,18700,18740,18740,18670,5638
20250217,091300,3716087240,18740,18770,18780,18690,10625
20250217,091200,3517007750,18760,18620,18770,18620,14044
20250217,091100,3254294210,18620,18550,18700,18470,33249
20250217,091000,2635165570,18550,18460,18550,18450,13293
20250217,090900,2389292820,18460,18420,18500,18390,3567
20250217,090800,2323401660,18430,18450,18500,18400,13930
20250217,090700,2066165230,18450,18350,18480,18350,10786
20250217,090600,1867599570,18350,18470,18470,18330,8182
20250217,090500,1716977980,18470,18410,18510,18410,12044
20250217,090400,1494545750,18440,18410,18510,18360,21313
20250217,090300,1101170130,18420,18240,18420,18200,17758
20250217,090200,776024980,18250,18140,18250,18090,24975
20250217,090100,322201700,18100,18070,18150,17900,8842
20250217,090000,163061040,18070,17850,18080,17850,8819