KissMeData/093050/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200800,954226260,16540,16540,16540,16540,195
20250219,200700,954226260,16540,16540,16540,16540,0
20250219,200600,954226260,16540,16540,16540,16540,0
20250219,200500,954226260,16540,16540,16540,16540,0
20250219,200400,954226260,16540,16540,16540,16540,0
20250219,200300,954226260,16540,16540,16540,16540,0
20250219,200200,954226260,16540,16540,16540,16540,0
20250219,200100,954226260,16540,16540,16540,16540,0
20250219,200000,954226260,16540,16540,16540,16540,0
20250219,195900,954226260,16540,16540,16540,16540,0
20250219,195800,954226260,16540,16540,16540,16540,0
20250219,195700,954226260,16540,16540,16540,16540,0
20250219,195600,954226260,16540,16540,16540,16540,0
20250219,195500,954226260,16540,16540,16540,16540,0
20250219,195400,954226260,16540,16540,16540,16540,0
20250219,195300,954226260,16540,16540,16540,16540,0
20250219,195200,954226260,16540,16540,16540,16540,0
20250219,195100,954226260,16540,16540,16540,16540,0
20250219,195000,954226260,16540,16540,16540,16540,0
20250219,194900,954226260,16540,16540,16540,16540,0
20250219,194800,954226260,16540,16540,16540,16540,0
20250219,194700,954226260,16540,16540,16540,16540,0
20250219,194600,954226260,16540,16540,16540,16540,0
20250219,194500,954226260,16540,16540,16540,16540,0
20250219,194400,954226260,16540,16540,16540,16540,0
20250219,194300,954226260,16540,16540,16540,16540,0
20250219,194200,954226260,16540,16540,16540,16540,0
20250219,194100,954226260,16540,16540,16540,16540,0
20250219,194000,954226260,16540,16540,16540,16540,0
20250219,193900,954226260,16540,16540,16540,16540,0
20250219,193800,954226260,16540,16540,16540,16540,195
20250219,193700,954226260,16540,16540,16540,16540,0
20250219,193600,954226260,16540,16540,16540,16540,0
20250219,193500,954226260,16540,16540,16540,16540,0
20250219,193400,954226260,16540,16540,16540,16540,0
20250219,193300,954226260,16540,16540,16540,16540,0
20250219,193200,954226260,16540,16540,16540,16540,0
20250219,193100,954226260,16540,16540,16540,16540,0
20250219,193000,954226260,16540,16540,16540,16540,0
20250219,192900,954226260,16540,16540,16540,16540,0
20250219,192800,954226260,16540,16540,16540,16540,0
20250219,192700,954226260,16540,16540,16540,16540,0
20250219,192600,954226260,16540,16540,16540,16540,0
20250219,192500,954226260,16540,16540,16540,16540,0
20250219,192400,954226260,16540,16540,16540,16540,0
20250219,192300,954226260,16540,16540,16540,16540,0
20250219,192200,954226260,16540,16540,16540,16540,0
20250219,192100,954226260,16540,16540,16540,16540,0
20250219,192000,954226260,16540,16540,16540,16540,0
20250219,191900,954226260,16540,16540,16540,16540,0
20250219,191800,954226260,16540,16540,16540,16540,0
20250219,191700,954226260,16540,16540,16540,16540,0
20250219,191600,954226260,16540,16540,16540,16540,0
20250219,191500,954226260,16540,16540,16540,16540,0
20250219,191400,954226260,16540,16540,16540,16540,0
20250219,191300,954226260,16540,16540,16540,16540,0
20250219,191200,954226260,16540,16540,16540,16540,0
20250219,191100,954226260,16540,16540,16540,16540,0
20250219,191000,954226260,16540,16540,16540,16540,0
20250219,190900,954226260,16540,16540,16540,16540,0
20250219,190800,954226260,16540,16540,16540,16540,195
20250219,190700,954226260,16540,16540,16540,16540,0
20250219,190600,954226260,16540,16540,16540,16540,0
20250219,190500,954226260,16540,16540,16540,16540,0
20250219,190400,954226260,16540,16540,16540,16540,0
20250219,190300,954226260,16540,16540,16540,16540,0
20250219,190200,954226260,16540,16540,16540,16540,0
20250219,190100,954226260,16540,16540,16540,16540,0
20250219,190000,954226260,16540,16540,16540,16540,0
20250219,185900,954226260,16540,16540,16540,16540,0
20250219,185800,954226260,16540,16540,16540,16540,0
20250219,185700,954226260,16540,16540,16540,16540,0
20250219,185600,954226260,16540,16540,16540,16540,0
20250219,185500,954226260,16540,16540,16540,16540,0
20250219,185400,954226260,16540,16540,16540,16540,0
20250219,185300,954226260,16540,16540,16540,16540,0
20250219,185200,954226260,16540,16540,16540,16540,0
20250219,185100,954226260,16540,16540,16540,16540,0
20250219,185000,954226260,16540,16540,16540,16540,0
20250219,184900,954226260,16540,16540,16540,16540,0
20250219,184800,954226260,16540,16540,16540,16540,0
20250219,184700,954226260,16540,16540,16540,16540,0
20250219,184600,954226260,16540,16540,16540,16540,0
20250219,184500,954226260,16540,16540,16540,16540,0
20250219,184400,954226260,16540,16540,16540,16540,0
20250219,184300,954226260,16540,16540,16540,16540,0
20250219,184200,954226260,16540,16540,16540,16540,0
20250219,184100,954226260,16540,16540,16540,16540,0
20250219,184000,954226260,16540,16540,16540,16540,0
20250219,183900,954226260,16540,16540,16540,16540,0
20250219,183800,954226260,16540,16540,16540,16540,195
20250219,183700,954226260,16540,16540,16540,16540,0
20250219,183600,954226260,16540,16540,16540,16540,0
20250219,183500,954226260,16540,16540,16540,16540,0
20250219,183400,954226260,16540,16540,16540,16540,0
20250219,183300,954226260,16540,16540,16540,16540,0
20250219,183200,954226260,16540,16540,16540,16540,0
20250219,183100,954226260,16540,16540,16540,16540,0
20250219,183000,954226260,16540,16540,16540,16540,0
20250219,182900,954226260,16540,16540,16540,16540,0
20250219,182800,954226260,16540,16540,16540,16540,0
20250219,182700,954226260,16540,16540,16540,16540,0
20250219,182600,954226260,16540,16540,16540,16540,0
20250219,182500,954226260,16540,16540,16540,16540,0
20250219,182400,954226260,16540,16540,16540,16540,0
20250219,182300,954226260,16540,16540,16540,16540,0
20250219,182200,954226260,16540,16540,16540,16540,0
20250219,182100,954226260,16540,16540,16540,16540,0
20250219,182000,954226260,16540,16540,16540,16540,0
20250219,181900,954226260,16540,16540,16540,16540,0
20250219,181800,954226260,16540,16540,16540,16540,0
20250219,181700,954226260,16540,16540,16540,16540,0
20250219,181600,954226260,16540,16540,16540,16540,0
20250219,181500,954226260,16540,16540,16540,16540,0
20250219,181400,954226260,16540,16540,16540,16540,0
20250219,181300,954226260,16540,16540,16540,16540,0
20250219,181200,954226260,16540,16540,16540,16540,0
20250219,181100,954226260,16540,16540,16540,16540,0
20250219,181000,954226260,16540,16540,16540,16540,0
20250219,180900,954226260,16540,16540,16540,16540,0
20250219,180800,954226260,16540,16540,16540,16540,195
20250219,180700,954226260,16540,16540,16540,16540,0
20250219,180600,954226260,16540,16540,16540,16540,0
20250219,180500,954226260,16540,16540,16540,16540,0
20250219,180400,954226260,16540,16540,16540,16540,0
20250219,180300,954226260,16540,16540,16540,16540,0
20250219,180200,954226260,16540,16540,16540,16540,0
20250219,180100,954226260,16540,16540,16540,16540,0
20250219,180000,954226260,16540,16540,16540,16540,0
20250219,175900,954226260,16540,16540,16540,16540,0
20250219,175800,954226260,16540,16540,16540,16540,0
20250219,175700,954226260,16540,16540,16540,16540,0
20250219,175600,954226260,16540,16540,16540,16540,0
20250219,175500,954226260,16540,16540,16540,16540,0
20250219,175400,954226260,16540,16540,16540,16540,0
20250219,175300,954226260,16540,16540,16540,16540,0
20250219,175200,954226260,16540,16540,16540,16540,0
20250219,175100,954226260,16540,16540,16540,16540,0
20250219,175000,954226260,16540,16540,16540,16540,0
20250219,174900,954226260,16540,16540,16540,16540,0
20250219,174800,954226260,16540,16540,16540,16540,0
20250219,174700,954226260,16540,16540,16540,16540,0
20250219,174600,954226260,16540,16540,16540,16540,0
20250219,174500,954226260,16540,16540,16540,16540,0
20250219,174400,954226260,16540,16540,16540,16540,0
20250219,174300,954226260,16540,16540,16540,16540,0
20250219,174200,954226260,16540,16540,16540,16540,0
20250219,174100,954226260,16540,16540,16540,16540,0
20250219,174000,954226260,16540,16540,16540,16540,0
20250219,173900,954226260,16540,16540,16540,16540,0
20250219,173800,954226260,16540,16540,16540,16540,195
20250219,173700,954226260,16540,16540,16540,16540,0
20250219,173600,954226260,16540,16540,16540,16540,0
20250219,173500,954226260,16540,16540,16540,16540,0
20250219,173400,954226260,16540,16540,16540,16540,0
20250219,173300,954226260,16540,16540,16540,16540,0
20250219,173200,954226260,16540,16540,16540,16540,0
20250219,173100,954226260,16540,16540,16540,16540,0
20250219,173000,954226260,16540,16540,16540,16540,0
20250219,172900,954226260,16540,16540,16540,16540,0
20250219,172800,954226260,16540,16540,16540,16540,0
20250219,172700,954226260,16540,16540,16540,16540,0
20250219,172600,954226260,16540,16540,16540,16540,0
20250219,172500,954226260,16540,16540,16540,16540,0
20250219,172400,954226260,16540,16540,16540,16540,0
20250219,172300,954226260,16540,16540,16540,16540,0
20250219,172200,954226260,16540,16540,16540,16540,0
20250219,172100,954226260,16540,16540,16540,16540,0
20250219,172000,954226260,16540,16540,16540,16540,0
20250219,171900,954226260,16540,16540,16540,16540,0
20250219,171800,954226260,16540,16540,16540,16540,0
20250219,171700,954226260,16540,16540,16540,16540,0
20250219,171600,954226260,16540,16540,16540,16540,0
20250219,171500,954226260,16540,16540,16540,16540,0
20250219,171400,954226260,16540,16540,16540,16540,0
20250219,171300,954226260,16540,16540,16540,16540,0
20250219,171200,954226260,16540,16540,16540,16540,0
20250219,171100,954226260,16540,16540,16540,16540,0
20250219,171000,954226260,16540,16540,16540,16540,0
20250219,170900,954226260,16540,16540,16540,16540,0
20250219,170800,954226260,16540,16540,16540,16540,195
20250219,170700,954226260,16540,16540,16540,16540,0
20250219,170600,954226260,16540,16540,16540,16540,0
20250219,170500,954226260,16540,16540,16540,16540,0
20250219,170400,954226260,16540,16540,16540,16540,0
20250219,170300,954226260,16540,16540,16540,16540,0
20250219,170200,954226260,16540,16540,16540,16540,0
20250219,170100,954226260,16540,16540,16540,16540,0
20250219,170000,954226260,16540,16540,16540,16540,0
20250219,165900,954226260,16540,16540,16540,16540,0
20250219,165800,954226260,16540,16540,16540,16540,0
20250219,165700,954226260,16540,16540,16540,16540,0
20250219,165600,954226260,16540,16540,16540,16540,0
20250219,165500,954226260,16540,16540,16540,16540,0
20250219,165400,954226260,16540,16540,16540,16540,0
20250219,165300,954226260,16540,16540,16540,16540,0
20250219,165200,954226260,16540,16540,16540,16540,0
20250219,165100,954226260,16540,16540,16540,16540,0
20250219,165000,954226260,16540,16540,16540,16540,0
20250219,164900,954226260,16540,16540,16540,16540,0
20250219,164800,954226260,16540,16540,16540,16540,0
20250219,164700,954226260,16540,16540,16540,16540,0
20250219,164600,954226260,16540,16540,16540,16540,0
20250219,164500,954226260,16540,16540,16540,16540,0
20250219,164400,954226260,16540,16540,16540,16540,0
20250219,164300,954226260,16540,16540,16540,16540,0
20250219,164200,954226260,16540,16540,16540,16540,0
20250219,164100,954226260,16540,16540,16540,16540,0
20250219,164000,954226260,16540,16540,16540,16540,0
20250219,163900,954226260,16540,16540,16540,16540,0
20250219,163800,954226260,16540,16540,16540,16540,195
20250219,163700,954226260,16540,16540,16540,16540,0
20250219,163600,954226260,16540,16540,16540,16540,0
20250219,163500,954226260,16540,16540,16540,16540,0
20250219,163400,954226260,16540,16540,16540,16540,0
20250219,163300,954226260,16540,16540,16540,16540,0
20250219,163200,954226260,16540,16540,16540,16540,0
20250219,163100,954226260,16540,16540,16540,16540,0
20250219,163000,954226260,16540,16540,16540,16540,0
20250219,162900,954226260,16540,16540,16540,16540,0
20250219,162800,954226260,16540,16540,16540,16540,0
20250219,162700,954226260,16540,16540,16540,16540,0
20250219,162600,954226260,16540,16540,16540,16540,0
20250219,162500,954226260,16540,16540,16540,16540,0
20250219,162400,954226260,16540,16540,16540,16540,0
20250219,162300,954226260,16540,16540,16540,16540,0
20250219,162200,954226260,16540,16540,16540,16540,0
20250219,162100,954226260,16540,16540,16540,16540,0
20250219,162000,954226260,16540,16540,16540,16540,0
20250219,161900,954226260,16540,16540,16540,16540,0
20250219,161800,954226260,16540,16540,16540,16540,0
20250219,161700,954226260,16540,16540,16540,16540,0
20250219,161600,954226260,16540,16540,16540,16540,0
20250219,161500,954226260,16540,16540,16540,16540,0
20250219,161400,954226260,16540,16540,16540,16540,0
20250219,161300,954226260,16540,16540,16540,16540,0
20250219,161200,954226260,16540,16540,16540,16540,0
20250219,161100,954226260,16540,16540,16540,16540,0
20250219,161000,954226260,16540,16540,16540,16540,0
20250219,160900,954226260,16540,16540,16540,16540,0
20250219,160800,954226260,16540,16540,16540,16540,195
20250219,160700,954226260,16540,16540,16540,16540,0
20250219,160600,954226260,16540,16540,16540,16540,0
20250219,160500,954226260,16540,16540,16540,16540,0
20250219,160400,954226260,16540,16540,16540,16540,0
20250219,160300,954226260,16540,16540,16540,16540,0
20250219,160200,954226260,16540,16540,16540,16540,0
20250219,160100,954226260,16540,16540,16540,16540,0
20250219,160000,954226260,16540,16540,16540,16540,0
20250219,155900,954226260,16540,16540,16540,16540,0
20250219,155800,954226260,16540,16540,16540,16540,0
20250219,155700,954226260,16540,16540,16540,16540,0
20250219,155600,954226260,16540,16540,16540,16540,0
20250219,155500,954226260,16540,16540,16540,16540,0
20250219,155400,954226260,16540,16540,16540,16540,0
20250219,155300,954226260,16540,16540,16540,16540,0
20250219,155200,954226260,16540,16540,16540,16540,0
20250219,155100,954226260,16540,16540,16540,16540,0
20250219,155000,954226260,16540,16540,16540,16540,0
20250219,154900,954226260,16540,16540,16540,16540,0
20250219,154800,954226260,16540,16540,16540,16540,0
20250219,154700,954226260,16540,16540,16540,16540,0
20250219,154600,954226260,16540,16540,16540,16540,0
20250219,154500,954226260,16540,16540,16540,16540,0
20250219,154400,954226260,16540,16540,16540,16540,0
20250219,154300,954226260,16540,16540,16540,16540,0
20250219,154200,954226260,16540,16540,16540,16540,0
20250219,154100,954226260,16540,16540,16540,16540,0
20250219,154000,954226260,16540,16540,16540,16540,0
20250219,153900,954226260,16540,16540,16540,16540,0
20250219,153800,954226260,16540,16540,16540,16540,195
20250219,153700,954226260,16540,16540,16540,16540,0
20250219,153600,954226260,16540,16540,16540,16540,0
20250219,153500,954226260,16540,16540,16540,16540,0
20250219,153400,954226260,16540,16540,16540,16540,0
20250219,153300,954226260,16540,16540,16540,16540,0
20250219,153200,954226260,16540,16540,16540,16540,0
20250219,153100,954226260,16540,16540,16540,16540,0
20250219,153000,954226260,16540,16540,16540,16540,195
20250219,152900,951000960,16520,16520,16520,16520,0
20250219,152800,951000960,16520,16520,16520,16520,0
20250219,152700,951000960,16520,16520,16520,16520,0
20250219,152600,951000960,16520,16520,16520,16520,0
20250219,152500,951000960,16520,16520,16520,16520,0
20250219,152400,951000960,16520,16520,16520,16520,0
20250219,152300,951000960,16520,16520,16520,16520,0
20250219,152200,951000960,16520,16520,16520,16520,0
20250219,152100,951000960,16520,16520,16520,16520,0
20250219,152000,951000960,16520,16520,16520,16520,0
20250219,151900,951000960,16520,16490,16520,16470,314
20250219,151800,945823600,16470,16490,16490,16470,302
20250219,151700,940843720,16490,16470,16490,16470,135
20250219,151600,938617900,16470,16490,16490,16470,204
20250219,151500,935255320,16490,16460,16490,16460,63
20250219,151400,934217690,16460,16480,16480,16460,452
20250219,151300,926774610,16470,16470,16470,16470,0
20250219,151200,926774610,16470,16470,16470,16470,45
20250219,151100,926033460,16470,16480,16500,16470,1578
20250219,151000,900026020,16480,16500,16500,16480,525
20250219,150900,891367380,16500,16490,16500,16470,47
20250219,150800,890592130,16480,16490,16490,16480,35
20250219,150700,890015040,16470,16470,16490,16470,19
20250219,150600,889701770,16490,16480,16490,16480,38
20250219,150500,889075250,16490,16480,16490,16480,20
20250219,150400,888745600,16470,16480,16480,16470,7
20250219,150300,888630270,16480,16490,16500,16480,196
20250219,150200,885398500,16490,16480,16490,16480,17
20250219,150100,885118210,16490,16460,16490,16460,2
20250219,150000,885085260,16470,16480,16480,16460,136
20250219,145900,882844060,16460,16460,16460,16460,9
20250219,145800,882695920,16450,16450,16450,16440,1014
20250219,145700,866015630,16450,16450,16450,16450,327
20250219,145600,860636480,16450,16480,16480,16450,1373
20250219,145500,838047650,16480,16470,16490,16460,143
20250219,145400,835691590,16470,16460,16470,16450,169
20250219,145300,832909340,16460,16450,16460,16450,9
20250219,145200,832761250,16450,16450,16450,16450,73
20250219,145100,831560400,16440,16440,16440,16440,3
20250219,145000,831511080,16450,16440,16450,16440,2778
20250219,144900,785814400,16440,16450,16450,16440,19
20250219,144800,785501900,16450,16450,16450,16450,108
20250219,144700,783725300,16450,16450,16450,16450,287
20250219,144600,779004150,16450,16450,16450,16450,17
20250219,144500,778724500,16450,16450,16450,16450,52
20250219,144400,777869100,16450,16470,16480,16450,1887
20250219,144300,746825210,16490,16460,16490,16460,44
20250219,144200,746100650,16460,16440,16460,16440,481
20250219,144100,738188190,16450,16480,16490,16440,2032
20250219,144000,704760100,16480,16470,16500,16470,75
20250219,143900,703523720,16470,16480,16490,16470,95
20250219,143800,701957500,16490,16450,16490,16450,660
20250219,143700,691082450,16470,16470,16470,16450,309
20250219,143600,685995510,16470,16460,16470,16450,138
20250219,143500,683722830,16470,16480,16480,16460,243
20250219,143400,679721890,16480,16460,16480,16460,83
20250219,143300,678354490,16460,16440,16460,16440,805
20250219,143200,665112290,16450,16450,16450,16440,117
20250219,143100,663187670,16440,16440,16440,16440,4
20250219,143000,663121910,16440,16430,16450,16430,111
20250219,142900,661297090,16430,16430,16430,16430,27
20250219,142800,660853480,16430,16430,16440,16430,65
20250219,142700,659785160,16430,16440,16440,16430,1014
20250219,142600,643115010,16430,16470,16470,16430,703
20250219,142500,631553720,16470,16460,16480,16450,101
20250219,142400,629890990,16440,16440,16460,16440,191
20250219,142300,626747980,16440,16450,16460,16440,170
20250219,142200,623951570,16450,16440,16450,16440,93
20250219,142100,622421910,16440,16440,16440,16440,26
20250219,142000,621994470,16440,16440,16450,16440,785
20250219,141900,609081890,16440,16440,16440,16440,29
20250219,141800,608605130,16440,16480,16490,16440,757
20250219,141700,596150740,16490,16480,16490,16470,129
20250219,141600,594024450,16470,16480,16490,16470,69
20250219,141500,592887090,16490,16480,16490,16480,68
20250219,141400,591766130,16490,16480,16490,16470,299
20250219,141300,586838430,16490,16490,16490,16470,120
20250219,141200,584859990,16490,16480,16490,16470,120
20250219,141100,582882350,16480,16480,16480,16460,137
20250219,141000,580624970,16480,16470,16480,16460,156
20250219,140900,578054640,16480,16470,16490,16460,172
20250219,140800,575221220,16460,16470,16480,16460,153
20250219,140700,572701090,16480,16480,16480,16460,305
20250219,140600,567677780,16470,16460,16480,16460,112
20250219,140500,565833200,16460,16450,16460,16450,90
20250219,140400,564352590,16450,16460,16470,16450,273
20250219,140300,559858720,16450,16450,16460,16450,182
20250219,140200,556864700,16450,16440,16450,16440,102
20250219,140100,555187090,16450,16440,16450,16430,542
20250219,140000,546274200,16430,16440,16440,16430,81
20250219,135900,544942660,16440,16440,16440,16440,4
20250219,135800,544876900,16450,16470,16490,16450,768
20250219,135700,532241760,16480,16480,16480,16480,5
20250219,135600,532159360,16490,16490,16490,16460,199
20250219,135500,528879860,16490,16490,16490,16470,94
20250219,135400,527329920,16480,16470,16480,16470,101
20250219,135300,525666070,16460,16470,16470,16460,78
20250219,135200,524382130,16480,16470,16480,16470,11
20250219,135100,524200910,16480,16470,16480,16470,17
20250219,135000,523920830,16460,16460,16460,16460,114
20250219,134900,522044390,16470,16470,16480,16460,35
20250219,134800,521467900,16470,16480,16480,16460,32
20250219,134700,520941130,16470,16470,16480,16470,51
20250219,134600,520100940,16490,16470,16490,16470,279
20250219,134500,515503290,16460,16460,16460,16460,9
20250219,134400,515355150,16480,16470,16480,16450,342
20250219,134300,509725610,16460,16450,16470,16450,109
20250219,134200,507932070,16450,16440,16450,16440,41
20250219,134100,507257640,16440,16440,16440,16440,4
20250219,134000,507191880,16440,16440,16440,16440,1
20250219,133900,507175440,16440,16450,16450,16440,22
20250219,133800,506813580,16440,16450,16450,16440,20
20250219,133700,506484600,16450,16450,16450,16450,5
20250219,133600,506402350,16460,16450,16460,16440,178
20250219,133500,503473730,16450,16440,16450,16440,87
20250219,133400,502042620,16450,16420,16450,16420,165
20250219,133300,499329990,16430,16430,16430,16430,2
20250219,133200,499297130,16430,16430,16430,16430,4
20250219,133100,499231410,16440,16440,16440,16430,3
20250219,133000,499182100,16430,16430,16430,16410,775
20250219,132900,486449040,16430,16430,16430,16430,1
20250219,132800,486432610,16430,16430,16430,16430,6
20250219,132700,486334030,16430,16430,16430,16430,0
20250219,132600,486334030,16430,16430,16430,16430,2
20250219,132500,486301170,16440,16430,16440,16430,5
20250219,132400,486218980,16430,16450,16450,16420,1158
20250219,132300,467190600,16470,16460,16470,16450,35
20250219,132200,466614610,16450,16450,16450,16440,300
20250219,132100,461680250,16450,16450,16450,16450,3
20250219,132000,461630900,16430,16450,16450,16430,12
20250219,131900,461433550,16440,16430,16440,16430,13
20250219,131800,461219850,16430,16420,16430,16420,47
20250219,131700,460448020,16430,16420,16430,16420,33
20250219,131600,459905950,16430,16410,16430,16410,201
20250219,131500,456606800,16400,16400,16410,16400,67
20250219,131400,455507480,16400,16400,16400,16400,14
20250219,131300,455277880,16410,16400,16410,16400,2
20250219,131200,455245070,16410,16410,16410,16410,47
20250219,131100,454473800,16400,16400,16400,16400,1
20250219,131000,454457400,16410,16410,16410,16410,0
20250219,130900,454457400,16410,16410,16410,16410,0
20250219,130800,454457400,16410,16410,16410,16410,1
20250219,130700,454440990,16420,16420,16420,16400,3
20250219,130600,454391750,16410,16480,16480,16410,703
20250219,130500,442833220,16480,16480,16480,16480,7
20250219,130400,442717860,16480,16480,16480,16480,9
20250219,130300,442569540,16460,16460,16460,16460,32
20250219,130200,442042820,16460,16480,16480,16460,116
20250219,130100,440133380,16480,16470,16480,16470,20
20250219,130000,439803820,16470,16470,16480,16470,31
20250219,125900,439293220,16470,16470,16480,16460,49
20250219,125800,438486100,16470,16470,16480,16470,49
20250219,125700,437678860,16480,16470,16480,16460,134
20250219,125600,435471650,16470,16480,16480,16460,20
20250219,125500,435142230,16480,16480,16480,16480,5
20250219,125400,435059830,16480,16480,16480,16480,2
20250219,125300,435026870,16480,16460,16480,16460,25
20250219,125200,434615100,16460,16450,16460,16450,104
20250219,125100,432903760,16460,16460,16460,16450,447
20250219,125000,425546860,16460,16460,16460,16460,1
20250219,124900,425530400,16450,16450,16450,16450,25
20250219,124800,425119150,16450,16450,16460,16450,241
20250219,124700,421154680,16450,16450,16450,16450,79
20250219,124600,419855130,16440,16440,16440,16440,8
20250219,124500,419723610,16430,16430,16430,16430,1
20250219,124400,419707180,16440,16440,16440,16440,1
20250219,124300,419690740,16430,16440,16440,16430,55
20250219,124200,418787080,16430,16430,16430,16430,196
20250219,124100,415566800,16450,16450,16450,16450,0
20250219,124000,415566800,16450,16450,16450,16450,1
20250219,123900,415550350,16440,16420,16440,16420,231
20250219,123800,411757250,16420,16420,16420,16420,0
20250219,123700,411757250,16420,16410,16420,16410,6
20250219,123600,411658740,16420,16420,16420,16420,0
20250219,123500,411658740,16420,16420,16420,16420,1
20250219,123400,411642320,16410,16410,16410,16410,0
20250219,123300,411642320,16410,16420,16420,16410,30
20250219,123200,411149920,16420,16420,16420,16420,1
20250219,123100,411133500,16410,16410,16410,16410,0
20250219,123000,411133500,16410,16410,16410,16410,1
20250219,122900,411117090,16420,16420,16420,16420,1
20250219,122800,411100670,16410,16420,16420,16410,499
20250219,122700,402907140,16420,16420,16420,16420,0
20250219,122600,402907140,16420,16420,16420,16420,7
20250219,122500,402792200,16440,16440,16440,16440,0
20250219,122400,402792200,16440,16430,16440,16430,44
20250219,122300,402069270,16430,16430,16430,16430,1
20250219,122200,402052840,16430,16470,16470,16430,1202
20250219,122100,382291540,16470,16470,16480,16470,9
20250219,122000,382143300,16470,16470,16480,16460,115
20250219,121900,380249060,16470,16460,16470,16460,7
20250219,121800,380133810,16460,16470,16470,16460,113
20250219,121700,378273820,16450,16450,16450,16450,0
20250219,121600,378273820,16450,16450,16450,16450,1
20250219,121500,378257370,16460,16450,16460,16450,18
20250219,121400,377961100,16450,16450,16450,16450,17
20250219,121300,377681450,16450,16450,16450,16450,0
20250219,121200,377681450,16450,16450,16450,16450,0
20250219,121100,377681450,16450,16450,16450,16450,0
20250219,121000,377681450,16450,16450,16450,16450,20
20250219,120900,377352450,16450,16450,16450,16450,0
20250219,120800,377352450,16450,16450,16450,16450,1
20250219,120700,377336000,16460,16460,16460,16460,0
20250219,120600,377336000,16460,16460,16460,16460,0
20250219,120500,377336000,16460,16460,16460,16460,11
20250219,120400,377154940,16450,16450,16450,16450,95
20250219,120300,375592190,16450,16450,16450,16450,1
20250219,120200,375575740,16460,16460,16460,16460,0
20250219,120100,375575740,16460,16460,16460,16460,3
20250219,120000,375526360,16460,16460,16460,16460,0
20250219,115900,375526360,16460,16460,16460,16460,3
20250219,115800,375476980,16460,16450,16460,16450,26
20250219,115700,375049120,16450,16460,16460,16450,26
20250219,115600,374621330,16460,16450,16460,16450,89
20250219,115500,373157150,16460,16450,16460,16450,21
20250219,115400,372811500,16450,16460,16460,16450,26
20250219,115300,372383550,16460,16470,16470,16450,220
20250219,115200,368762550,16480,16480,16480,16480,0
20250219,115100,368762550,16480,16480,16480,16480,0
20250219,115000,368762550,16480,16480,16480,16480,0
20250219,114900,368762550,16480,16480,16480,16480,1
20250219,114800,368746070,16470,16470,16470,16470,0
20250219,114700,368746070,16470,16470,16470,16470,1
20250219,114600,368729600,16480,16480,16480,16480,0
20250219,114500,368729600,16480,16470,16480,16470,106
20250219,114400,366983770,16480,16470,16480,16470,23
20250219,114300,366604950,16470,16470,16470,16470,0
20250219,114200,366604950,16470,16470,16470,16470,0
20250219,114100,366604950,16470,16480,16480,16470,17
20250219,114000,366324800,16480,16470,16480,16470,299
20250219,113900,361397600,16460,16460,16480,16460,27
20250219,113800,360953080,16460,16480,16480,16460,102
20250219,113700,359274140,16470,16470,16470,16470,0
20250219,113600,359274140,16470,16470,16470,16470,0
20250219,113500,359274140,16470,16470,16490,16470,42
20250219,113400,358582300,16470,16470,16470,16470,0
20250219,113300,358582300,16470,16490,16490,16470,102
20250219,113200,356902260,16490,16490,16490,16490,4
20250219,113100,356836300,16490,16480,16490,16480,16
20250219,113000,356572540,16480,16480,16480,16480,0
20250219,112900,356572540,16480,16470,16480,16470,7
20250219,112800,356457230,16480,16480,16480,16480,0
20250219,112700,356457230,16480,16480,16480,16480,0
20250219,112600,356457230,16480,16480,16480,16480,0
20250219,112500,356457230,16480,16470,16480,16460,633
20250219,112400,346025570,16470,16460,16480,16460,194
20250219,112300,342831300,16460,16460,16460,16460,0
20250219,112200,342831300,16460,16460,16460,16460,0
20250219,112100,342831300,16460,16460,16460,16460,0
20250219,112000,342831300,16460,16460,16460,16460,0
20250219,111900,342831300,16460,16460,16460,16460,126
20250219,111800,340757340,16490,16490,16490,16490,0
20250219,111700,340757340,16490,16490,16490,16490,0
20250219,111600,340757340,16490,16490,16490,16490,0
20250219,111500,340757340,16490,16450,16500,16450,78
20250219,111400,339474090,16450,16450,16450,16450,0
20250219,111300,339474090,16450,16450,16450,16450,1
20250219,111200,339457640,16430,16430,16430,16430,1
20250219,111100,339441210,16480,16480,16480,16480,0
20250219,111000,339441210,16480,16420,16500,16420,76
20250219,110900,338191600,16460,16460,16460,16460,0
20250219,110800,338191600,16460,16430,16490,16430,125
20250219,110700,336135340,16410,16410,16410,16410,0
20250219,110600,336135340,16410,16400,16410,16390,1466
20250219,110500,312100890,16410,16410,16410,16410,21
20250219,110400,311756280,16400,16400,16400,16400,1
20250219,110300,311739880,16400,16400,16400,16400,3
20250219,110200,311690680,16400,16410,16410,16400,1588
20250219,110100,285646760,16390,16410,16420,16390,517
20250219,110000,277161380,16390,16440,16440,16390,3113
20250219,105900,226089780,16450,16450,16460,16450,1136
20250219,105800,207401220,16450,16450,16450,16450,0
20250219,105700,207401220,16450,16480,16500,16450,570
20250219,105600,198023360,16490,16480,16490,16480,16
20250219,105500,197759630,16480,16470,16480,16460,119
20250219,105400,195799650,16470,16470,16470,16470,5
20250219,105300,195717300,16460,16450,16460,16450,33
20250219,105200,195174440,16450,16450,16450,16450,0
20250219,105100,195174440,16450,16430,16450,16430,371
20250219,105000,189074000,16440,16440,16440,16430,73
20250219,104900,187873890,16440,16440,16440,16440,0
20250219,104800,187873890,16440,16440,16440,16440,9
20250219,104700,187725930,16440,16440,16440,16440,12
20250219,104600,187528650,16430,16440,16440,16430,139
20250219,104500,185244550,16420,16420,16420,16420,0
20250219,104400,185244550,16420,16420,16420,16420,0
20250219,104300,185244550,16420,16420,16420,16420,0
20250219,104200,185244550,16420,16420,16420,16420,21
20250219,104100,184899730,16440,16440,16440,16440,0
20250219,104000,184899730,16440,16440,16440,16440,0
20250219,103900,184899730,16440,16440,16440,16440,801
20250219,103800,171731290,16430,16470,16470,16430,695
20250219,103700,160305910,16470,16470,16470,16470,1
20250219,103600,160289440,16480,16470,16480,16460,73
20250219,103500,159086560,16470,16470,16470,16460,26
20250219,103400,158658470,16470,16470,16470,16470,5
20250219,103300,158576120,16470,16470,16470,16470,5
20250219,103200,158493770,16470,16460,16470,16460,21
20250219,103100,158147940,16460,16460,16460,16460,4
20250219,103000,158082100,16450,16450,16480,16450,70
20250219,102900,156929910,16450,16460,16470,16450,110
20250219,102800,155120300,16460,16450,16470,16450,123
20250219,102700,153096890,16450,16450,16450,16440,19
20250219,102600,152784350,16450,16450,16450,16450,1
20250219,102500,152767900,16470,16450,16470,16450,301
20250219,102400,147810470,16440,16440,16440,16440,27
20250219,102300,147366590,16470,16470,16470,16470,0
20250219,102200,147366590,16470,16440,16470,16440,67
20250219,102100,146264200,16440,16450,16470,16440,106
20250219,102000,144521470,16450,16450,16450,16430,78
20250219,101900,143239130,16450,16440,16450,16440,3
20250219,101800,143189800,16430,16430,16430,16430,4
20250219,101700,143124080,16430,16430,16430,16430,0
20250219,101600,143124080,16430,16410,16430,16410,194
20250219,101500,139936760,16420,16460,16470,16420,371
20250219,101400,133837180,16470,16470,16470,16470,0
20250219,101300,133837180,16470,16470,16470,16470,5
20250219,101200,133754830,16460,16460,16460,16460,4
20250219,101100,133688990,16460,16460,16460,16460,1
20250219,101000,133672530,16450,16450,16450,16450,25
20250219,100900,133261280,16450,16450,16450,16450,32
20250219,100800,132734880,16440,16440,16440,16440,0
20250219,100700,132734880,16440,16440,16520,16440,391
20250219,100600,126288380,16430,16430,16430,16430,5
20250219,100500,126206230,16420,16420,16420,16420,6
20250219,100400,126107710,16420,16420,16420,16420,93
20250219,100300,124580650,16430,16420,16430,16420,100
20250219,100200,122938520,16420,16420,16420,16420,1
20250219,100100,122922100,16420,16420,16420,16420,0
20250219,100000,122922100,16420,16420,16420,16420,0
20250219,095900,122922100,16420,16420,16420,16420,0
20250219,095800,122922100,16420,16420,16420,16420,300
20250219,095700,117996100,16420,16460,16460,16420,313
20250219,095600,112851940,16460,16450,16460,16450,151
20250219,095500,110367850,16440,16440,16440,16440,101
20250219,095400,108707410,16440,16440,16440,16440,15
20250219,095300,108460810,16450,16470,16490,16450,320
20250219,095200,103192440,16470,16480,16480,16450,53
20250219,095100,102320120,16470,16470,16470,16470,18
20250219,095000,102023660,16470,16470,16470,16470,8
20250219,094900,101891900,16450,16450,16450,16450,0
20250219,094800,101891900,16450,16450,16460,16450,32
20250219,094700,101365390,16440,16440,16440,16440,0
20250219,094600,101365390,16440,16440,16440,16440,5
20250219,094500,101283190,16430,16430,16430,16430,0
20250219,094400,101283190,16430,16430,16430,16430,5
20250219,094300,101201040,16420,16420,16420,16420,0
20250219,094200,101201040,16420,16420,16420,16420,27
20250219,094100,100757700,16400,16400,16400,16400,0
20250219,094000,100757700,16400,16400,16400,16400,0
20250219,093900,100757700,16400,16400,16400,16400,19
20250219,093800,100446100,16390,16400,16420,16390,354
20250219,093700,94638130,16400,16400,16400,16400,90
20250219,093600,93162130,16400,16380,16400,16380,10
20250219,093500,92998310,16380,16380,16380,16370,175
20250219,093400,90132210,16370,16360,16370,16360,174
20250219,093300,87285480,16370,16370,16370,16370,47
20250219,093200,86516090,16370,16370,16370,16370,56
20250219,093100,85599370,16370,16370,16370,16370,10
20250219,093000,85435670,16380,16380,16380,16380,0
20250219,092900,85435670,16380,16380,16380,16380,0
20250219,092800,85435670,16380,16380,16380,16380,4
20250219,092700,85370150,16420,16420,16420,16420,0
20250219,092600,85370150,16420,16380,16420,16380,365
20250219,092500,79387840,16370,16370,16370,16370,0
20250219,092400,79387840,16370,16420,16420,16370,187
20250219,092300,76322950,16430,16430,16430,16430,1
20250219,092200,76306520,16410,16410,16410,16410,0
20250219,092100,76306520,16410,16400,16410,16400,91
20250219,092000,74813270,16410,16410,16410,16410,1
20250219,091900,74796860,16400,16400,16400,16400,0
20250219,091800,74796860,16400,16400,16400,16400,6
20250219,091700,74698460,16400,16400,16400,16400,6
20250219,091600,74600060,16410,16390,16430,16390,2057
20250219,091500,40878320,16390,16420,16420,16390,545
20250219,091400,31945080,16430,16450,16450,16430,393
20250219,091300,25487970,16450,16450,16450,16450,0
20250219,091200,25487970,16450,16450,16450,16450,0
20250219,091100,25487970,16450,16450,16450,16450,0
20250219,091000,25487970,16450,16450,16450,16450,1
20250219,090900,25471520,16430,16430,16430,16430,0
20250219,090800,25471520,16430,16430,16430,16430,0
20250219,090700,25471520,16430,16470,16470,16430,5
20250219,090600,25389250,16470,16420,16470,16390,1494
20250219,090500,856860,16420,16390,16420,16390,7
20250219,090400,741950,16470,16470,16470,16470,0
20250219,090300,741950,16470,16470,16470,16470,1
20250219,090200,725480,16480,16480,16480,16480,0
20250219,090100,725480,16480,16480,16480,16480,0
20250219,090000,725480,16480,16490,16490,16480,44