KissMeData/458650/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,215200,542566530,16520,16520,16520,16520,520
20250218,215100,542566530,16520,16520,16520,16520,0
20250218,215000,542566530,16520,16520,16520,16520,0
20250218,214900,542566530,16520,16520,16520,16520,0
20250218,214800,542566530,16520,16520,16520,16520,0
20250218,214700,542566530,16520,16520,16520,16520,0
20250218,214600,542566530,16520,16520,16520,16520,0
20250218,214500,542566530,16520,16520,16520,16520,0
20250218,214400,542566530,16520,16520,16520,16520,0
20250218,214300,542566530,16520,16520,16520,16520,0
20250218,214200,542566530,16520,16520,16520,16520,0
20250218,214100,542566530,16520,16520,16520,16520,0
20250218,214000,542566530,16520,16520,16520,16520,0
20250218,213900,542566530,16520,16520,16520,16520,0
20250218,213800,542566530,16520,16520,16520,16520,0
20250218,213700,542566530,16520,16520,16520,16520,0
20250218,213600,542566530,16520,16520,16520,16520,0
20250218,213500,542566530,16520,16520,16520,16520,0
20250218,213400,542566530,16520,16520,16520,16520,0
20250218,213300,542566530,16520,16520,16520,16520,0
20250218,213200,542566530,16520,16520,16520,16520,0
20250218,213100,542566530,16520,16520,16520,16520,0
20250218,213000,542566530,16520,16520,16520,16520,0
20250218,212900,542566530,16520,16520,16520,16520,0
20250218,212800,542566530,16520,16520,16520,16520,0
20250218,212700,542566530,16520,16520,16520,16520,0
20250218,212600,542566530,16520,16520,16520,16520,0
20250218,212500,542566530,16520,16520,16520,16520,0
20250218,212400,542566530,16520,16520,16520,16520,0
20250218,212300,542566530,16520,16520,16520,16520,0
20250218,212200,542566530,16520,16520,16520,16520,520
20250218,212100,542566530,16520,16520,16520,16520,0
20250218,212000,542566530,16520,16520,16520,16520,0
20250218,211900,542566530,16520,16520,16520,16520,0
20250218,211800,542566530,16520,16520,16520,16520,0
20250218,211700,542566530,16520,16520,16520,16520,0
20250218,211600,542566530,16520,16520,16520,16520,0
20250218,211500,542566530,16520,16520,16520,16520,0
20250218,211400,542566530,16520,16520,16520,16520,0
20250218,211300,542566530,16520,16520,16520,16520,0
20250218,211200,542566530,16520,16520,16520,16520,0
20250218,211100,542566530,16520,16520,16520,16520,0
20250218,211000,542566530,16520,16520,16520,16520,0
20250218,210900,542566530,16520,16520,16520,16520,0
20250218,210800,542566530,16520,16520,16520,16520,0
20250218,210700,542566530,16520,16520,16520,16520,0
20250218,210600,542566530,16520,16520,16520,16520,0
20250218,210500,542566530,16520,16520,16520,16520,0
20250218,210400,542566530,16520,16520,16520,16520,0
20250218,210300,542566530,16520,16520,16520,16520,0
20250218,210200,542566530,16520,16520,16520,16520,0
20250218,210100,542566530,16520,16520,16520,16520,0
20250218,210000,542566530,16520,16520,16520,16520,0
20250218,205900,542566530,16520,16520,16520,16520,0
20250218,205800,542566530,16520,16520,16520,16520,0
20250218,205700,542566530,16520,16520,16520,16520,0
20250218,205600,542566530,16520,16520,16520,16520,0
20250218,205500,542566530,16520,16520,16520,16520,0
20250218,205400,542566530,16520,16520,16520,16520,0
20250218,205300,542566530,16520,16520,16520,16520,0
20250218,205200,542566530,16520,16520,16520,16520,520
20250218,205100,542566530,16520,16520,16520,16520,0
20250218,205000,542566530,16520,16520,16520,16520,0
20250218,204900,542566530,16520,16520,16520,16520,0
20250218,204800,542566530,16520,16520,16520,16520,0
20250218,204700,542566530,16520,16520,16520,16520,0
20250218,204600,542566530,16520,16520,16520,16520,0
20250218,204500,542566530,16520,16520,16520,16520,0
20250218,204400,542566530,16520,16520,16520,16520,0
20250218,204300,542566530,16520,16520,16520,16520,0
20250218,204200,542566530,16520,16520,16520,16520,0
20250218,204100,542566530,16520,16520,16520,16520,0
20250218,204000,542566530,16520,16520,16520,16520,0
20250218,203900,542566530,16520,16520,16520,16520,0
20250218,203800,542566530,16520,16520,16520,16520,0
20250218,203700,542566530,16520,16520,16520,16520,0
20250218,203600,542566530,16520,16520,16520,16520,0
20250218,203500,542566530,16520,16520,16520,16520,0
20250218,203400,542566530,16520,16520,16520,16520,0
20250218,203300,542566530,16520,16520,16520,16520,0
20250218,203200,542566530,16520,16520,16520,16520,0
20250218,203100,542566530,16520,16520,16520,16520,0
20250218,203000,542566530,16520,16520,16520,16520,0
20250218,202900,542566530,16520,16520,16520,16520,0
20250218,202800,542566530,16520,16520,16520,16520,0
20250218,202700,542566530,16520,16520,16520,16520,0
20250218,202600,542566530,16520,16520,16520,16520,0
20250218,202500,542566530,16520,16520,16520,16520,0
20250218,202400,542566530,16520,16520,16520,16520,0
20250218,202300,542566530,16520,16520,16520,16520,0
20250218,202200,542566530,16520,16520,16520,16520,520
20250218,202100,542566530,16520,16520,16520,16520,0
20250218,202000,542566530,16520,16520,16520,16520,0
20250218,201900,542566530,16520,16520,16520,16520,0
20250218,201800,542566530,16520,16520,16520,16520,0
20250218,201700,542566530,16520,16520,16520,16520,0
20250218,201600,542566530,16520,16520,16520,16520,0
20250218,201500,542566530,16520,16520,16520,16520,0
20250218,201400,542566530,16520,16520,16520,16520,0
20250218,201300,542566530,16520,16520,16520,16520,0
20250218,201200,542566530,16520,16520,16520,16520,0
20250218,201100,542566530,16520,16520,16520,16520,0
20250218,201000,542566530,16520,16520,16520,16520,0
20250218,200900,542566530,16520,16520,16520,16520,0
20250218,200800,542566530,16520,16520,16520,16520,0
20250218,200700,542566530,16520,16520,16520,16520,0
20250218,200600,542566530,16520,16520,16520,16520,0
20250218,200500,542566530,16520,16520,16520,16520,0
20250218,200400,542566530,16520,16520,16520,16520,0
20250218,200300,542566530,16520,16520,16520,16520,0
20250218,200200,542566530,16520,16520,16520,16520,0
20250218,200100,542566530,16520,16520,16520,16520,0
20250218,200000,542566530,16520,16520,16520,16520,0
20250218,195900,542566530,16520,16520,16520,16520,0
20250218,195800,542566530,16520,16520,16520,16520,0
20250218,195700,542566530,16520,16520,16520,16520,0
20250218,195600,542566530,16520,16520,16520,16520,0
20250218,195500,542566530,16520,16520,16520,16520,0
20250218,195400,542566530,16520,16520,16520,16520,0
20250218,195300,542566530,16520,16520,16520,16520,0
20250218,195200,542566530,16520,16520,16520,16520,520
20250218,195100,542566530,16520,16520,16520,16520,0
20250218,195000,542566530,16520,16520,16520,16520,0
20250218,194900,542566530,16520,16520,16520,16520,0
20250218,194800,542566530,16520,16520,16520,16520,0
20250218,194700,542566530,16520,16520,16520,16520,0
20250218,194600,542566530,16520,16520,16520,16520,0
20250218,194500,542566530,16520,16520,16520,16520,0
20250218,194400,542566530,16520,16520,16520,16520,0
20250218,194300,542566530,16520,16520,16520,16520,0
20250218,194200,542566530,16520,16520,16520,16520,0
20250218,194100,542566530,16520,16520,16520,16520,0
20250218,194000,542566530,16520,16520,16520,16520,0
20250218,193900,542566530,16520,16520,16520,16520,0
20250218,193800,542566530,16520,16520,16520,16520,0
20250218,193700,542566530,16520,16520,16520,16520,0
20250218,193600,542566530,16520,16520,16520,16520,0
20250218,193500,542566530,16520,16520,16520,16520,0
20250218,193400,542566530,16520,16520,16520,16520,0
20250218,193300,542566530,16520,16520,16520,16520,0
20250218,193200,542566530,16520,16520,16520,16520,0
20250218,193100,542566530,16520,16520,16520,16520,0
20250218,193000,542566530,16520,16520,16520,16520,0
20250218,192900,542566530,16520,16520,16520,16520,0
20250218,192800,542566530,16520,16520,16520,16520,0
20250218,192700,542566530,16520,16520,16520,16520,0
20250218,192600,542566530,16520,16520,16520,16520,0
20250218,192500,542566530,16520,16520,16520,16520,0
20250218,192400,542566530,16520,16520,16520,16520,0
20250218,192300,542566530,16520,16520,16520,16520,0
20250218,192200,542566530,16520,16520,16520,16520,520
20250218,192100,542566530,16520,16520,16520,16520,0
20250218,192000,542566530,16520,16520,16520,16520,0
20250218,191900,542566530,16520,16520,16520,16520,0
20250218,191800,542566530,16520,16520,16520,16520,0
20250218,191700,542566530,16520,16520,16520,16520,0
20250218,191600,542566530,16520,16520,16520,16520,0
20250218,191500,542566530,16520,16520,16520,16520,0
20250218,191400,542566530,16520,16520,16520,16520,0
20250218,191300,542566530,16520,16520,16520,16520,0
20250218,191200,542566530,16520,16520,16520,16520,0
20250218,191100,542566530,16520,16520,16520,16520,0
20250218,191000,542566530,16520,16520,16520,16520,0
20250218,190900,542566530,16520,16520,16520,16520,0
20250218,190800,542566530,16520,16520,16520,16520,0
20250218,190700,542566530,16520,16520,16520,16520,0
20250218,190600,542566530,16520,16520,16520,16520,0
20250218,190500,542566530,16520,16520,16520,16520,0
20250218,190400,542566530,16520,16520,16520,16520,0
20250218,190300,542566530,16520,16520,16520,16520,0
20250218,190200,542566530,16520,16520,16520,16520,0
20250218,190100,542566530,16520,16520,16520,16520,0
20250218,190000,542566530,16520,16520,16520,16520,0
20250218,185900,542566530,16520,16520,16520,16520,0
20250218,185800,542566530,16520,16520,16520,16520,0
20250218,185700,542566530,16520,16520,16520,16520,0
20250218,185600,542566530,16520,16520,16520,16520,0
20250218,185500,542566530,16520,16520,16520,16520,0
20250218,185400,542566530,16520,16520,16520,16520,0
20250218,185300,542566530,16520,16520,16520,16520,0
20250218,185200,542566530,16520,16520,16520,16520,520
20250218,185100,542566530,16520,16520,16520,16520,0
20250218,185000,542566530,16520,16520,16520,16520,0
20250218,184900,542566530,16520,16520,16520,16520,0
20250218,184800,542566530,16520,16520,16520,16520,0
20250218,184700,542566530,16520,16520,16520,16520,0
20250218,184600,542566530,16520,16520,16520,16520,0
20250218,184500,542566530,16520,16520,16520,16520,0
20250218,184400,542566530,16520,16520,16520,16520,0
20250218,184300,542566530,16520,16520,16520,16520,0
20250218,184200,542566530,16520,16520,16520,16520,0
20250218,184100,542566530,16520,16520,16520,16520,0
20250218,184000,542566530,16520,16520,16520,16520,0
20250218,183900,542566530,16520,16520,16520,16520,0
20250218,183800,542566530,16520,16520,16520,16520,0
20250218,183700,542566530,16520,16520,16520,16520,0
20250218,183600,542566530,16520,16520,16520,16520,0
20250218,183500,542566530,16520,16520,16520,16520,0
20250218,183400,542566530,16520,16520,16520,16520,0
20250218,183300,542566530,16520,16520,16520,16520,0
20250218,183200,542566530,16520,16520,16520,16520,0
20250218,183100,542566530,16520,16520,16520,16520,0
20250218,183000,542566530,16520,16520,16520,16520,0
20250218,182900,542566530,16520,16520,16520,16520,0
20250218,182800,542566530,16520,16520,16520,16520,0
20250218,182700,542566530,16520,16520,16520,16520,0
20250218,182600,542566530,16520,16520,16520,16520,0
20250218,182500,542566530,16520,16520,16520,16520,0
20250218,182400,542566530,16520,16520,16520,16520,0
20250218,182300,542566530,16520,16520,16520,16520,0
20250218,182200,542566530,16520,16520,16520,16520,520
20250218,182100,542566530,16520,16520,16520,16520,0
20250218,182000,542566530,16520,16520,16520,16520,0
20250218,181900,542566530,16520,16520,16520,16520,0
20250218,181800,542566530,16520,16520,16520,16520,0
20250218,181700,542566530,16520,16520,16520,16520,0
20250218,181600,542566530,16520,16520,16520,16520,0
20250218,181500,542566530,16520,16520,16520,16520,0
20250218,181400,542566530,16520,16520,16520,16520,0
20250218,181300,542566530,16520,16520,16520,16520,0
20250218,181200,542566530,16520,16520,16520,16520,0
20250218,181100,542566530,16520,16520,16520,16520,0
20250218,181000,542566530,16520,16520,16520,16520,0
20250218,180900,542566530,16520,16520,16520,16520,0
20250218,180800,542566530,16520,16520,16520,16520,0
20250218,180700,542566530,16520,16520,16520,16520,0
20250218,180600,542566530,16520,16520,16520,16520,0
20250218,180500,542566530,16520,16520,16520,16520,0
20250218,180400,542566530,16520,16520,16520,16520,0
20250218,180300,542566530,16520,16520,16520,16520,0
20250218,180200,542566530,16520,16520,16520,16520,0
20250218,180100,542566530,16520,16520,16520,16520,0
20250218,180000,542566530,16520,16520,16520,16520,0
20250218,175900,542566530,16520,16520,16520,16520,0
20250218,175800,542566530,16520,16520,16520,16520,0
20250218,175700,542566530,16520,16520,16520,16520,0
20250218,175600,542566530,16520,16520,16520,16520,0
20250218,175500,542566530,16520,16520,16520,16520,0
20250218,175400,542566530,16520,16520,16520,16520,0
20250218,175300,542566530,16520,16520,16520,16520,0
20250218,175200,542566530,16520,16520,16520,16520,520
20250218,175100,542566530,16520,16520,16520,16520,0
20250218,175000,542566530,16520,16520,16520,16520,0
20250218,174900,542566530,16520,16520,16520,16520,0
20250218,174800,542566530,16520,16520,16520,16520,0
20250218,174700,542566530,16520,16520,16520,16520,0
20250218,174600,542566530,16520,16520,16520,16520,0
20250218,174500,542566530,16520,16520,16520,16520,0
20250218,174400,542566530,16520,16520,16520,16520,0
20250218,174300,542566530,16520,16520,16520,16520,0
20250218,174200,542566530,16520,16520,16520,16520,0
20250218,174100,542566530,16520,16520,16520,16520,0
20250218,174000,542566530,16520,16520,16520,16520,0
20250218,173900,542566530,16520,16520,16520,16520,0
20250218,173800,542566530,16520,16520,16520,16520,0
20250218,173700,542566530,16520,16520,16520,16520,0
20250218,173600,542566530,16520,16520,16520,16520,0
20250218,173500,542566530,16520,16520,16520,16520,0
20250218,173400,542566530,16520,16520,16520,16520,0
20250218,173300,542566530,16520,16520,16520,16520,0
20250218,173200,542566530,16520,16520,16520,16520,0
20250218,173100,542566530,16520,16520,16520,16520,0
20250218,173000,542566530,16520,16520,16520,16520,0
20250218,172900,542566530,16520,16520,16520,16520,0
20250218,172800,542566530,16520,16520,16520,16520,0
20250218,172700,542566530,16520,16520,16520,16520,0
20250218,172600,542566530,16520,16520,16520,16520,0
20250218,172500,542566530,16520,16520,16520,16520,0
20250218,172400,542566530,16520,16520,16520,16520,0
20250218,172300,542566530,16520,16520,16520,16520,0
20250218,172200,542566530,16520,16520,16520,16520,520
20250218,172100,542566530,16520,16520,16520,16520,0
20250218,172000,542566530,16520,16520,16520,16520,0
20250218,171900,542566530,16520,16520,16520,16520,0
20250218,171800,542566530,16520,16520,16520,16520,0
20250218,171700,542566530,16520,16520,16520,16520,0
20250218,171600,542566530,16520,16520,16520,16520,0
20250218,171500,542566530,16520,16520,16520,16520,0
20250218,171400,542566530,16520,16520,16520,16520,0
20250218,171300,542566530,16520,16520,16520,16520,0
20250218,171200,542566530,16520,16520,16520,16520,0
20250218,171100,542566530,16520,16520,16520,16520,0
20250218,171000,542566530,16520,16520,16520,16520,0
20250218,170900,542566530,16520,16520,16520,16520,0
20250218,170800,542566530,16520,16520,16520,16520,0
20250218,170700,542566530,16520,16520,16520,16520,0
20250218,170600,542566530,16520,16520,16520,16520,0
20250218,170500,542566530,16520,16520,16520,16520,0
20250218,170400,542566530,16520,16520,16520,16520,0
20250218,170300,542566530,16520,16520,16520,16520,0
20250218,170200,542566530,16520,16520,16520,16520,0
20250218,170100,542566530,16520,16520,16520,16520,0
20250218,170000,542566530,16520,16520,16520,16520,0
20250218,165900,542566530,16520,16520,16520,16520,0
20250218,165800,542566530,16520,16520,16520,16520,0
20250218,165700,542566530,16520,16520,16520,16520,0
20250218,165600,542566530,16520,16520,16520,16520,0
20250218,165500,542566530,16520,16520,16520,16520,0
20250218,165400,542566530,16520,16520,16520,16520,0
20250218,165300,542566530,16520,16520,16520,16520,0
20250218,165200,542566530,16520,16520,16520,16520,520
20250218,165100,542566530,16520,16520,16520,16520,0
20250218,165000,542566530,16520,16520,16520,16520,0
20250218,164900,542566530,16520,16520,16520,16520,0
20250218,164800,542566530,16520,16520,16520,16520,0
20250218,164700,542566530,16520,16520,16520,16520,0
20250218,164600,542566530,16520,16520,16520,16520,0
20250218,164500,542566530,16520,16520,16520,16520,0
20250218,164400,542566530,16520,16520,16520,16520,0
20250218,164300,542566530,16520,16520,16520,16520,0
20250218,164200,542566530,16520,16520,16520,16520,0
20250218,164100,542566530,16520,16520,16520,16520,0
20250218,164000,542566530,16520,16520,16520,16520,0
20250218,163900,542566530,16520,16520,16520,16520,0
20250218,163800,542566530,16520,16520,16520,16520,0
20250218,163700,542566530,16520,16520,16520,16520,0
20250218,163600,542566530,16520,16520,16520,16520,0
20250218,163500,542566530,16520,16520,16520,16520,0
20250218,163400,542566530,16520,16520,16520,16520,0
20250218,163300,542566530,16520,16520,16520,16520,0
20250218,163200,542566530,16520,16520,16520,16520,0
20250218,163100,542566530,16520,16520,16520,16520,0
20250218,163000,542566530,16520,16520,16520,16520,0
20250218,162900,542566530,16520,16520,16520,16520,0
20250218,162800,542566530,16520,16520,16520,16520,0
20250218,162700,542566530,16520,16520,16520,16520,0
20250218,162600,542566530,16520,16520,16520,16520,0
20250218,162500,542566530,16520,16520,16520,16520,0
20250218,162400,542566530,16520,16520,16520,16520,0
20250218,162300,542566530,16520,16520,16520,16520,0
20250218,162200,542566530,16520,16520,16520,16520,520
20250218,162100,542566530,16520,16520,16520,16520,0
20250218,162000,542566530,16520,16520,16520,16520,0
20250218,161900,542566530,16520,16520,16520,16520,0
20250218,161800,542566530,16520,16520,16520,16520,0
20250218,161700,542566530,16520,16520,16520,16520,0
20250218,161600,542566530,16520,16520,16520,16520,0
20250218,161500,542566530,16520,16520,16520,16520,0
20250218,161400,542566530,16520,16520,16520,16520,0
20250218,161300,542566530,16520,16520,16520,16520,0
20250218,161200,542566530,16520,16520,16520,16520,0
20250218,161100,542566530,16520,16520,16520,16520,0
20250218,161000,542566530,16520,16520,16520,16520,0
20250218,160900,542566530,16520,16520,16520,16520,0
20250218,160800,542566530,16520,16520,16520,16520,0
20250218,160700,542566530,16520,16520,16520,16520,0
20250218,160600,542566530,16520,16520,16520,16520,0
20250218,160500,542566530,16520,16520,16520,16520,0
20250218,160400,542566530,16520,16520,16520,16520,0
20250218,160300,542566530,16520,16520,16520,16520,0
20250218,160200,542566530,16520,16520,16520,16520,0
20250218,160100,542566530,16520,16520,16520,16520,0
20250218,160000,542566530,16520,16520,16520,16520,0
20250218,155900,542566530,16520,16520,16520,16520,0
20250218,155800,542566530,16520,16520,16520,16520,0
20250218,155700,542566530,16520,16520,16520,16520,0
20250218,155600,542566530,16520,16520,16520,16520,0
20250218,155500,542566530,16520,16520,16520,16520,0
20250218,155400,542566530,16520,16520,16520,16520,0
20250218,155300,542566530,16520,16520,16520,16520,0
20250218,155200,542566530,16520,16520,16520,16520,520
20250218,155100,542566530,16520,16520,16520,16520,0
20250218,155000,542566530,16520,16520,16520,16520,0
20250218,154900,542566530,16520,16520,16520,16520,0
20250218,154800,542566530,16520,16520,16520,16520,0
20250218,154700,542566530,16520,16520,16520,16520,0
20250218,154600,542566530,16520,16520,16520,16520,0
20250218,154500,542566530,16520,16520,16520,16520,0
20250218,154400,542566530,16520,16520,16520,16520,0
20250218,154300,542566530,16520,16520,16520,16520,0
20250218,154200,542566530,16520,16520,16520,16520,0
20250218,154100,542566530,16520,16520,16520,16520,0
20250218,154000,542566530,16520,16520,16520,16520,0
20250218,153900,542566530,16520,16520,16520,16520,0
20250218,153800,542566530,16520,16520,16520,16520,0
20250218,153700,542566530,16520,16520,16520,16520,0
20250218,153600,542566530,16520,16520,16520,16520,0
20250218,153500,542566530,16520,16520,16520,16520,0
20250218,153400,542566530,16520,16520,16520,16520,0
20250218,153300,542566530,16520,16520,16520,16520,0
20250218,153200,542566530,16520,16520,16520,16520,0
20250218,153100,542566530,16520,16520,16520,16520,0
20250218,153000,542566530,16520,16520,16520,16520,520
20250218,152900,533976130,16520,16520,16520,16520,0
20250218,152800,533976130,16520,16520,16520,16520,0
20250218,152700,533976130,16520,16520,16520,16520,0
20250218,152600,533976130,16520,16520,16520,16520,0
20250218,152500,533976130,16520,16520,16520,16520,0
20250218,152400,533976130,16520,16520,16520,16520,0
20250218,152300,533976130,16520,16520,16520,16520,0
20250218,152200,533976130,16520,16520,16520,16520,0
20250218,152100,533976130,16520,16520,16520,16520,0
20250218,152000,533976130,16520,16520,16520,16520,0
20250218,151900,533976130,16520,16560,16560,16520,93
20250218,151800,532439370,16560,16560,16560,16560,1
20250218,151700,532422810,16520,16550,16550,16520,33
20250218,151600,531877530,16550,16550,16550,16550,0
20250218,151500,531877530,16550,16550,16550,16550,35
20250218,151400,531298280,16540,16530,16540,16530,56
20250218,151300,530372090,16520,16520,16520,16520,0
20250218,151200,530372090,16520,16520,16520,16520,0
20250218,151100,530372090,16520,16540,16540,16520,295
20250218,151000,525497990,16540,16540,16550,16540,435
20250218,150900,518301180,16540,16540,16540,16540,0
20250218,150800,518301180,16540,16540,16550,16540,117
20250218,150700,516365930,16540,16540,16540,16540,1
20250218,150600,516349390,16540,16540,16550,16540,60
20250218,150500,515356910,16540,16540,16540,16540,1
20250218,150400,515340370,16540,16540,16540,16540,0
20250218,150300,515340370,16540,16540,16540,16540,60
20250218,150200,514347970,16540,16510,16540,16510,340
20250218,150100,508724760,16510,16510,16510,16500,117
20250218,150000,506793580,16510,16530,16530,16510,582
20250218,145900,497179880,16520,16540,16540,16520,118
20250218,145800,495229740,16540,16540,16540,16540,0
20250218,145700,495229740,16540,16540,16540,16540,0
20250218,145600,495229740,16540,16540,16540,16540,70
20250218,145500,494071940,16560,16560,16560,16560,11
20250218,145400,493889780,16540,16540,16540,16540,0
20250218,145300,493889780,16540,16540,16540,16540,23
20250218,145200,493509360,16540,16560,16560,16540,343
20250218,145100,487835250,16560,16560,16560,16560,60
20250218,145000,486841650,16560,16560,16560,16560,8
20250218,144900,486709170,16560,16550,16560,16550,212
20250218,144800,483200440,16550,16550,16550,16550,1
20250218,144700,483183890,16550,16550,16550,16550,0
20250218,144600,483183890,16550,16560,16560,16550,101
20250218,144500,481511340,16550,16550,16550,16550,1
20250218,144400,481494790,16540,16540,16540,16540,4
20250218,144300,481428630,16530,16530,16530,16530,0
20250218,144200,481428630,16530,16530,16530,16530,110
20250218,144100,479610330,16530,16530,16530,16530,0
20250218,144000,479610330,16530,16540,16540,16530,24
20250218,143900,479213410,16530,16530,16530,16530,0
20250218,143800,479213410,16530,16530,16530,16530,0
20250218,143700,479213410,16530,16550,16550,16530,5
20250218,143600,479130680,16550,16550,16550,16550,5
20250218,143500,479047930,16560,16560,16560,16560,0
20250218,143400,479047930,16560,16560,16560,16560,5
20250218,143300,478965130,16560,16560,16560,16560,0
20250218,143200,478965130,16560,16560,16560,16560,0
20250218,143100,478965130,16560,16560,16560,16560,200
20250218,143000,475653130,16530,16540,16540,16530,50
20250218,142900,474826360,16560,16560,16560,16560,16
20250218,142800,474561400,16560,16560,16560,16560,0
20250218,142700,474561400,16560,16560,16560,16560,2
20250218,142600,474528280,16560,16560,16560,16560,51
20250218,142500,473683720,16540,16540,16540,16540,402
20250218,142400,467034640,16550,16550,16550,16550,0
20250218,142300,467034640,16550,16550,16550,16550,84
20250218,142200,465644440,16540,16540,16540,16540,0
20250218,142100,465644440,16540,16540,16540,16540,53
20250218,142000,464767820,16550,16550,16550,16550,5
20250218,141900,464685070,16560,16560,16560,16560,0
20250218,141800,464685070,16560,16560,16560,16560,0
20250218,141700,464685070,16560,16550,16560,16550,490
20250218,141600,456571480,16550,16550,16550,16550,10
20250218,141500,456405980,16550,16550,16550,16550,3
20250218,141400,456356330,16550,16540,16550,16540,22
20250218,141300,455992440,16530,16530,16530,16530,1
20250218,141200,455975910,16550,16550,16550,16550,5
20250218,141100,455893160,16550,16560,16560,16550,22
20250218,141000,455528990,16550,16550,16550,16550,356
20250218,140900,449637190,16550,16550,16550,16550,9
20250218,140800,449488240,16550,16540,16550,16540,4
20250218,140700,449422070,16540,16550,16550,16540,7
20250218,140600,449306250,16550,16550,16550,16550,0
20250218,140500,449306250,16550,16550,16550,16550,0
20250218,140400,449306250,16550,16550,16550,16550,10
20250218,140300,449140750,16550,16550,16550,16550,12
20250218,140200,448942150,16550,16550,16550,16550,28
20250218,140100,448478750,16550,16520,16550,16520,253
20250218,140000,444296190,16520,16520,16520,16520,7
20250218,135900,444180550,16520,16520,16520,16520,262
20250218,135800,439852310,16520,16520,16520,16520,0
20250218,135700,439852310,16520,16520,16520,16520,1
20250218,135600,439835790,16520,16520,16520,16520,0
20250218,135500,439835790,16520,16530,16540,16520,38
20250218,135400,439207630,16530,16530,16530,16530,0
20250218,135300,439207630,16530,16530,16530,16530,0
20250218,135200,439207630,16530,16530,16530,16530,1
20250218,135100,439191100,16550,16550,16550,16550,0
20250218,135000,439191100,16550,16540,16550,16540,9
20250218,134900,439042170,16540,16540,16540,16540,0
20250218,134800,439042170,16540,16540,16540,16540,1
20250218,134700,439025630,16540,16540,16540,16540,9
20250218,134600,438876770,16540,16540,16540,16540,37
20250218,134500,438264790,16540,16540,16540,16540,23
20250218,134400,437884370,16540,16540,16540,16540,14
20250218,134300,437652810,16520,16520,16520,16520,5
20250218,134200,437570210,16520,16530,16530,16520,51
20250218,134100,436727200,16530,16530,16530,16530,0
20250218,134000,436727200,16530,16530,16530,16530,8
20250218,133900,436594960,16520,16520,16520,16520,19
20250218,133800,436281080,16530,16530,16530,16530,0
20250218,133700,436281080,16530,16530,16530,16530,26
20250218,133600,435851300,16540,16540,16540,16530,118
20250218,133500,433899590,16550,16550,16550,16550,4
20250218,133400,433833390,16550,16550,16550,16550,175
20250218,133300,430937140,16540,16540,16540,16540,0
20250218,133200,430937140,16540,16540,16540,16540,1
20250218,133100,430920600,16530,16520,16530,16520,51
20250218,133000,430078070,16530,16530,16530,16530,143
20250218,132900,427714280,16530,16530,16530,16530,10
20250218,132800,427548980,16530,16530,16530,16530,5
20250218,132700,427466330,16530,16530,16530,16530,0
20250218,132600,427466330,16530,16530,16530,16530,6
20250218,132500,427367150,16530,16530,16530,16530,14
20250218,132400,427135730,16560,16560,16560,16560,0
20250218,132300,427135730,16560,16560,16560,16560,0
20250218,132200,427135730,16560,16560,16560,16560,0
20250218,132100,427135730,16560,16560,16560,16560,0
20250218,132000,427135730,16560,16560,16560,16560,0
20250218,131900,427135730,16560,16530,16560,16530,21
20250218,131800,426788000,16530,16530,16530,16530,108
20250218,131700,425002760,16550,16550,16550,16550,24
20250218,131600,424605560,16560,16560,16560,16560,1
20250218,131500,424589000,16560,16560,16580,16560,121
20250218,131400,422585170,16580,16580,16580,16580,155
20250218,131300,420015270,16570,16570,16570,16570,15
20250218,131200,419766720,16580,16560,16580,16550,9
20250218,131100,419617670,16570,16570,16570,16570,245
20250218,131000,415558020,16570,16560,16570,16560,102
20250218,130900,413868890,16560,16560,16560,16560,0
20250218,130800,413868890,16560,16530,16560,16530,821
20250218,130700,400283140,16530,16530,16530,16530,0
20250218,130600,400283140,16530,16530,16530,16530,4
20250218,130500,400217020,16540,16540,16540,16540,5
20250218,130400,400134320,16520,16530,16530,16520,50
20250218,130300,399308260,16550,16530,16550,16520,10
20250218,130200,399142950,16550,16550,16550,16550,0
20250218,130100,399142950,16550,16550,16550,16550,0
20250218,130000,399142950,16550,16550,16550,16550,3
20250218,125900,399093300,16550,16540,16550,16540,103
20250218,125800,397389600,16530,16530,16530,16530,1
20250218,125700,397373070,16520,16520,16520,16520,0
20250218,125600,397373070,16520,16520,16520,16520,0
20250218,125500,397373070,16520,16520,16520,16520,19
20250218,125400,397059190,16510,16510,16510,16510,1
20250218,125300,397042680,16510,16510,16510,16510,15
20250218,125200,396795030,16540,16540,16540,16540,17
20250218,125100,396513850,16550,16550,16550,16550,1
20250218,125000,396497300,16530,16530,16530,16530,0
20250218,124900,396497300,16530,16540,16540,16530,109
20250218,124800,394694490,16550,16540,16550,16540,79
20250218,124700,393387500,16540,16540,16540,16540,0
20250218,124600,393387500,16540,16540,16540,16540,39
20250218,124500,392742440,16540,16540,16540,16540,41
20250218,124400,392064300,16540,16540,16540,16540,70
20250218,124300,390906500,16540,16540,16540,16540,0
20250218,124200,390906500,16540,16490,16540,16490,61
20250218,124100,389900560,16520,16530,16530,16520,146
20250218,124000,387488220,16530,16530,16530,16530,84
20250218,123900,386099700,16530,16530,16530,16530,2
20250218,123800,386066640,16530,16530,16530,16530,75
20250218,123700,384826890,16520,16520,16520,16520,0
20250218,123600,384826890,16520,16520,16520,16520,4
20250218,123500,384760810,16530,16530,16530,16530,0
20250218,123400,384760810,16530,16530,16530,16530,0
20250218,123300,384760810,16530,16530,16530,16530,0
20250218,123200,384760810,16530,16530,16530,16530,1
20250218,123100,384744280,16530,16530,16530,16530,0
20250218,123000,384744280,16530,16480,16530,16480,302
20250218,122900,379754780,16480,16480,16480,16480,115
20250218,122800,377859580,16500,16500,16500,16500,0
20250218,122700,377859580,16500,16500,16500,16500,0
20250218,122600,377859580,16500,16480,16500,16480,2
20250218,122500,377826600,16510,16510,16510,16510,205
20250218,122400,374442050,16510,16510,16510,16510,3
20250218,122300,374392520,16490,16500,16500,16490,20
20250218,122200,374062710,16490,16490,16490,16490,0
20250218,122100,374062710,16490,16490,16490,16490,1000
20250218,122000,357572710,16510,16510,16510,16510,0
20250218,121900,357572710,16510,16510,16510,16510,15
20250218,121800,357325060,16530,16530,16530,16530,0
20250218,121700,357325060,16530,16530,16530,16530,0
20250218,121600,357325060,16530,16530,16530,16530,0
20250218,121500,357325060,16530,16530,16530,16530,0
20250218,121400,357325060,16530,16530,16530,16530,0
20250218,121300,357325060,16530,16500,16530,16500,210
20250218,121200,353859760,16500,16500,16500,16500,3
20250218,121100,353810260,16500,16500,16500,16500,0
20250218,121000,353810260,16500,16500,16500,16500,2
20250218,120900,353777260,16530,16530,16530,16530,0
20250218,120800,353777260,16530,16530,16530,16530,0
20250218,120700,353777260,16530,16530,16530,16530,0
20250218,120600,353777260,16530,16510,16530,16500,67
20250218,120500,352671660,16500,16500,16500,16500,0
20250218,120400,352671660,16500,16500,16500,16500,0
20250218,120300,352671660,16500,16490,16500,16480,291
20250218,120200,347873160,16490,16490,16490,16490,0
20250218,120100,347873160,16490,16490,16490,16490,0
20250218,120000,347873160,16490,16490,16490,16490,0
20250218,115900,347873160,16490,16490,16490,16490,2
20250218,115800,347840180,16490,16490,16490,16490,0
20250218,115700,347840180,16490,16490,16490,16490,0
20250218,115600,347840180,16490,16490,16490,16490,0
20250218,115500,347840180,16490,16490,16490,16490,1
20250218,115400,347823690,16490,16490,16490,16490,4
20250218,115300,347757730,16500,16500,16500,16500,1
20250218,115200,347741230,16510,16510,16510,16510,1
20250218,115100,347724720,16450,16450,16450,16450,0
20250218,115000,347724720,16450,16470,16470,16450,150
20250218,114900,345255660,16490,16490,16490,16490,0
20250218,114800,345255660,16490,16490,16490,16490,0
20250218,114700,345255660,16490,16480,16490,16480,77
20250218,114600,343986690,16490,16490,16490,16490,0
20250218,114500,343986690,16490,16490,16490,16490,1
20250218,114400,343970200,16490,16490,16490,16490,0
20250218,114300,343970200,16490,16490,16490,16490,1
20250218,114200,343953710,16490,16480,16490,16460,253
20250218,114100,339788890,16460,16490,16490,16460,117
20250218,114000,337861100,16550,16560,16560,16550,16
20250218,113900,337596200,16560,16560,16560,16560,54
20250218,113800,336701960,16560,16590,16590,16560,248
20250218,113700,332594150,16560,16560,16560,16560,2
20250218,113600,332561030,16560,16560,16560,16560,21
20250218,113500,332213270,16560,16560,16560,16560,503
20250218,113400,323883590,16560,16540,16560,16540,8
20250218,113300,323751230,16530,16530,16530,16530,2
20250218,113200,323718170,16520,16500,16520,16500,222
20250218,113100,320052060,16480,16480,16480,16480,29
20250218,113000,319574140,16480,16480,16480,16480,17
20250218,112900,319293980,16480,16480,16480,16480,33
20250218,112800,318750140,16480,16490,16490,16480,68
20250218,112700,317629490,16490,16490,16490,16490,0
20250218,112600,317629490,16490,16490,16490,16490,0
20250218,112500,317629490,16490,16490,16490,16490,8
20250218,112400,317497570,16510,16510,16510,16510,10
20250218,112300,317332470,16480,16440,16480,16440,61
20250218,112200,316327590,16470,16470,16470,16470,4
20250218,112100,316261710,16470,16470,16470,16470,0
20250218,112000,316261710,16470,16470,16470,16470,55
20250218,111900,315355860,16480,16480,16480,16480,0
20250218,111800,315355860,16480,16440,16480,16440,4
20250218,111700,315289980,16440,16440,16520,16440,1012
20250218,111600,298612930,16430,16430,16430,16430,0
20250218,111500,298612930,16430,16430,16430,16430,0
20250218,111400,298612930,16430,16430,16430,16430,0
20250218,111300,298612930,16430,16430,16430,16430,0
20250218,111200,298612930,16430,16380,16430,16380,45
20250218,111100,297874000,16370,16370,16370,16370,0
20250218,111000,297874000,16370,16370,16370,16370,0
20250218,110900,297874000,16370,16400,16400,16360,621
20250218,110800,287697040,16410,16410,16410,16410,0
20250218,110700,287697040,16410,16410,16410,16410,0
20250218,110600,287697040,16410,16410,16410,16410,20
20250218,110500,287368840,16370,16370,16370,16370,0
20250218,110400,287368840,16370,16370,16370,16370,0
20250218,110300,287368840,16370,16370,16400,16370,1435
20250218,110200,263837880,16360,16360,16360,16360,1
20250218,110100,263821520,16350,16350,16350,16350,0
20250218,110000,263821520,16350,16350,16350,16350,122
20250218,105900,261826820,16340,16340,16340,16340,122
20250218,105800,259833340,16350,16350,16350,16350,14
20250218,105700,259604440,16350,16350,16350,16350,508
20250218,105600,251298640,16360,16360,16360,16360,57
20250218,105500,250366120,16350,16350,16360,16350,856
20250218,105400,236367600,16350,16360,16360,16350,388
20250218,105300,230023390,16390,16390,16390,16390,2
20250218,105200,229990610,16390,16390,16390,16390,5
20250218,105100,229908660,16350,16360,16360,16350,150
20250218,105000,227456150,16350,16350,16350,16350,12
20250218,104900,227259950,16390,16390,16390,16390,0
20250218,104800,227259950,16390,16370,16390,16370,29
20250218,104700,226785180,16370,16350,16370,16350,254
20250218,104600,222630200,16350,16380,16380,16350,609
20250218,104500,212668800,16400,16400,16400,16400,0
20250218,104400,212668800,16400,16400,16400,16400,0
20250218,104300,212668800,16400,16400,16400,16400,0
20250218,104200,212668800,16400,16400,16400,16400,0
20250218,104100,212668800,16400,16400,16400,16400,100
20250218,104000,211028800,16400,16400,16400,16400,0
20250218,103900,211028800,16400,16400,16400,16400,11
20250218,103800,210848400,16370,16370,16370,16370,0
20250218,103700,210848400,16370,16400,16400,16370,829
20250218,103600,197259950,16430,16430,16430,16430,0
20250218,103500,197259950,16430,16400,16430,16400,26
20250218,103400,196832930,16400,16400,16400,16400,0
20250218,103300,196832930,16400,16400,16400,16400,0
20250218,103200,196832930,16400,16430,16430,16400,100
20250218,103100,195191430,16430,16430,16430,16430,0
20250218,103000,195191430,16430,16410,16430,16410,134
20250218,102900,192992470,16410,16430,16430,16410,348
20250218,102800,187278100,16450,16430,16450,16430,125
20250218,102700,185222250,16430,16430,16440,16430,64
20250218,102600,184170650,16430,16430,16430,16430,3
20250218,102500,184121360,16430,16430,16430,16430,4
20250218,102400,184055640,16430,16430,16430,16430,2
20250218,102300,184022780,16430,16430,16430,16420,40
20250218,102200,183365680,16410,16410,16410,16410,17
20250218,102100,183086710,16410,16400,16410,16400,599
20250218,102000,173260220,16410,16410,16410,16410,0
20250218,101900,173260220,16410,16410,16410,16410,100
20250218,101800,171619220,16380,16380,16380,16380,1
20250218,101700,171602840,16380,16390,16390,16380,130
20250218,101600,169472700,16400,16400,16400,16400,20
20250218,101500,169144700,16400,16400,16400,16400,1
20250218,101400,169128300,16410,16410,16410,16410,0
20250218,101300,169128300,16410,16400,16410,16400,53
20250218,101200,168258630,16400,16400,16410,16400,17
20250218,101100,167979820,16380,16380,16380,16380,7
20250218,101000,167865160,16390,16400,16400,16390,12
20250218,100900,167668380,16390,16400,16400,16390,9
20250218,100800,167520820,16400,16390,16400,16390,47
20250218,100700,166750480,16390,16400,16400,16390,132
20250218,100600,164586900,16400,16410,16410,16400,10
20250218,100500,164422870,16400,16400,16400,16400,1
20250218,100400,164406470,16390,16390,16390,16390,0
20250218,100300,164406470,16390,16410,16410,16390,12
20250218,100200,164209580,16410,16410,16410,16410,110
20250218,100100,162404480,16410,16410,16410,16410,75
20250218,100000,161173730,16410,16410,16410,16410,41
20250218,095900,160500920,16410,16410,16410,16410,0
20250218,095800,160500920,16410,16440,16440,16410,200
20250218,095700,157218350,16400,16440,16440,16400,147
20250218,095600,154805670,16440,16420,16440,16400,419
20250218,095500,147929770,16440,16430,16440,16430,20
20250218,095400,147601130,16430,16430,16430,16430,0
20250218,095300,147601130,16430,16440,16440,16430,103
20250218,095200,145907940,16480,16480,16480,16480,64
20250218,095100,144853220,16480,16450,16480,16450,83
20250218,095000,143487630,16490,16490,16490,16490,0
20250218,094900,143487630,16490,16480,16490,16480,3
20250218,094800,143438170,16450,16450,16450,16450,89
20250218,094700,141974120,16460,16480,16480,16460,89
20250218,094600,140508310,16500,16490,16500,16490,718
20250218,094500,128661880,16480,16490,16490,16480,82
20250218,094400,127310240,16490,16490,16490,16480,45
20250218,094300,126568560,16480,16490,16490,16480,76
20250218,094200,125315770,16480,16480,16480,16480,1
20250218,094100,125299290,16480,16480,16480,16480,3
20250218,094000,125249850,16490,16490,16490,16490,0
20250218,093900,125249850,16490,16470,16490,16460,40
20250218,093800,124591330,16460,16460,16460,16460,34
20250218,093700,124031690,16490,16450,16490,16450,12
20250218,093600,123834180,16480,16480,16480,16480,0
20250218,093500,123834180,16480,16410,16490,16410,136
20250218,093400,121593480,16390,16370,16400,16370,487
20250218,093300,113621070,16360,16380,16380,16360,816
20250218,093200,100263710,16390,16390,16390,16390,0
20250218,093100,100263710,16390,16390,16390,16390,0
20250218,093000,100263710,16390,16420,16420,16390,35
20250218,092900,99690000,16400,16400,16400,16400,200
20250218,092800,96410000,16400,16390,16400,16390,68
20250218,092700,95294870,16370,16430,16430,16370,583
20250218,092600,85729760,16440,16440,16440,16440,4
20250218,092500,85664000,16440,16450,16450,16420,41
20250218,092400,84990150,16450,16480,16480,16450,373
20250218,092300,78847330,16480,16520,16520,16480,25
20250218,092200,78434650,16520,16490,16520,16490,134
20250218,092100,76222630,16480,16480,16480,16480,6
20250218,092000,76123750,16480,16480,16490,16480,150
20250218,091900,73651650,16480,16490,16490,16480,12
20250218,091800,73453880,16450,16440,16450,16430,90
20250218,091700,71973970,16390,16390,16390,16390,79
20250218,091600,70679160,16380,16400,16400,16380,131
20250218,091500,68531560,16390,16390,16390,16390,0
20250218,091400,68531560,16390,16390,16390,16390,0
20250218,091300,68531560,16390,16390,16390,16390,3
20250218,091200,68482390,16380,16380,16380,16380,66
20250218,091100,67401310,16380,16380,16380,16380,50
20250218,091000,66582310,16370,16400,16400,16370,260
20250218,090900,62321660,16400,16430,16430,16400,255
20250218,090800,58136370,16430,16530,16530,16430,120
20250218,090700,56164480,16540,16470,16540,16390,28
20250218,090600,55701930,16370,16360,16390,16340,78
20250218,090500,54426690,16340,16370,16430,16340,157
20250218,090400,51858930,16370,16380,16380,16370,181
20250218,090300,48895770,16480,16440,16480,16310,1814
20250218,090200,19281530,16440,16400,16440,16400,509
20250218,090100,10930130,16400,16450,16450,16400,156
20250218,090000,8370830,16460,16650,16650,16460,506