KissMeData/002350/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183700,1821425030,5370,5370,5370,5370,1240
20250219,183600,1821425030,5370,5370,5370,5370,0
20250219,183500,1821425030,5370,5370,5370,5370,0
20250219,183400,1821425030,5370,5370,5370,5370,0
20250219,183300,1821425030,5370,5370,5370,5370,0
20250219,183200,1821425030,5370,5370,5370,5370,0
20250219,183100,1821425030,5370,5370,5370,5370,0
20250219,183000,1821425030,5370,5370,5370,5370,0
20250219,182900,1821425030,5370,5370,5370,5370,0
20250219,182800,1821425030,5370,5370,5370,5370,0
20250219,182700,1821425030,5370,5370,5370,5370,0
20250219,182600,1821425030,5370,5370,5370,5370,0
20250219,182500,1821425030,5370,5370,5370,5370,0
20250219,182400,1821425030,5370,5370,5370,5370,0
20250219,182300,1821425030,5370,5370,5370,5370,0
20250219,182200,1821425030,5370,5370,5370,5370,0
20250219,182100,1821425030,5370,5370,5370,5370,0
20250219,182000,1821425030,5370,5370,5370,5370,0
20250219,181900,1821425030,5370,5370,5370,5370,0
20250219,181800,1821425030,5370,5370,5370,5370,0
20250219,181700,1821425030,5370,5370,5370,5370,0
20250219,181600,1821425030,5370,5370,5370,5370,0
20250219,181500,1821425030,5370,5370,5370,5370,0
20250219,181400,1821425030,5370,5370,5370,5370,0
20250219,181300,1821425030,5370,5370,5370,5370,0
20250219,181200,1821425030,5370,5370,5370,5370,0
20250219,181100,1821425030,5370,5370,5370,5370,0
20250219,181000,1821425030,5370,5370,5370,5370,0
20250219,180900,1821425030,5370,5370,5370,5370,0
20250219,180800,1821425030,5370,5370,5370,5370,0
20250219,180700,1821425030,5370,5370,5370,5370,1240
20250219,180600,1821425030,5370,5370,5370,5370,0
20250219,180500,1821425030,5370,5370,5370,5370,0
20250219,180400,1821425030,5370,5370,5370,5370,0
20250219,180300,1821425030,5370,5370,5370,5370,0
20250219,180200,1821425030,5370,5370,5370,5370,0
20250219,180100,1821425030,5370,5370,5370,5370,0
20250219,180000,1821425030,5370,5370,5370,5370,0
20250219,175900,1821425030,5370,5370,5370,5370,0
20250219,175800,1821425030,5370,5370,5370,5370,0
20250219,175700,1821425030,5370,5370,5370,5370,0
20250219,175600,1821425030,5370,5370,5370,5370,0
20250219,175500,1821425030,5370,5370,5370,5370,0
20250219,175400,1821425030,5370,5370,5370,5370,0
20250219,175300,1821425030,5370,5370,5370,5370,0
20250219,175200,1821425030,5370,5370,5370,5370,0
20250219,175100,1821425030,5370,5370,5370,5370,0
20250219,175000,1821425030,5370,5370,5370,5370,0
20250219,174900,1821425030,5370,5370,5370,5370,0
20250219,174800,1821425030,5370,5370,5370,5370,0
20250219,174700,1821425030,5370,5370,5370,5370,0
20250219,174600,1821425030,5370,5370,5370,5370,0
20250219,174500,1821425030,5370,5370,5370,5370,0
20250219,174400,1821425030,5370,5370,5370,5370,0
20250219,174300,1821425030,5370,5370,5370,5370,0
20250219,174200,1821425030,5370,5370,5370,5370,0
20250219,174100,1821425030,5370,5370,5370,5370,0
20250219,174000,1821425030,5370,5370,5370,5370,0
20250219,173900,1821425030,5370,5370,5370,5370,0
20250219,173800,1821425030,5370,5370,5370,5370,0
20250219,173700,1821425030,5370,5370,5370,5370,1240
20250219,173600,1821425030,5370,5370,5370,5370,0
20250219,173500,1821425030,5370,5370,5370,5370,0
20250219,173400,1821425030,5370,5370,5370,5370,0
20250219,173300,1821425030,5370,5370,5370,5370,0
20250219,173200,1821425030,5370,5370,5370,5370,0
20250219,173100,1821425030,5370,5370,5370,5370,0
20250219,173000,1821425030,5370,5370,5370,5370,0
20250219,172900,1821425030,5370,5370,5370,5370,0
20250219,172800,1821425030,5370,5370,5370,5370,0
20250219,172700,1821425030,5370,5370,5370,5370,0
20250219,172600,1821425030,5370,5370,5370,5370,0
20250219,172500,1821425030,5370,5370,5370,5370,0
20250219,172400,1821425030,5370,5370,5370,5370,0
20250219,172300,1821425030,5370,5370,5370,5370,0
20250219,172200,1821425030,5370,5370,5370,5370,0
20250219,172100,1821425030,5370,5370,5370,5370,0
20250219,172000,1821425030,5370,5370,5370,5370,0
20250219,171900,1821425030,5370,5370,5370,5370,0
20250219,171800,1821425030,5370,5370,5370,5370,0
20250219,171700,1821425030,5370,5370,5370,5370,0
20250219,171600,1821425030,5370,5370,5370,5370,0
20250219,171500,1821425030,5370,5370,5370,5370,0
20250219,171400,1821425030,5370,5370,5370,5370,0
20250219,171300,1821425030,5370,5370,5370,5370,0
20250219,171200,1821425030,5370,5370,5370,5370,0
20250219,171100,1821425030,5370,5370,5370,5370,0
20250219,171000,1821425030,5370,5370,5370,5370,0
20250219,170900,1821425030,5370,5370,5370,5370,0
20250219,170800,1821425030,5370,5370,5370,5370,0
20250219,170700,1821425030,5370,5370,5370,5370,1240
20250219,170600,1821425030,5370,5370,5370,5370,0
20250219,170500,1821425030,5370,5370,5370,5370,0
20250219,170400,1821425030,5370,5370,5370,5370,0
20250219,170300,1821425030,5370,5370,5370,5370,0
20250219,170200,1821425030,5370,5370,5370,5370,0
20250219,170100,1821425030,5370,5370,5370,5370,0
20250219,170000,1821425030,5370,5370,5370,5370,0
20250219,165900,1821425030,5370,5370,5370,5370,0
20250219,165800,1821425030,5370,5370,5370,5370,0
20250219,165700,1821425030,5370,5370,5370,5370,0
20250219,165600,1821425030,5370,5370,5370,5370,0
20250219,165500,1821425030,5370,5370,5370,5370,0
20250219,165400,1821425030,5370,5370,5370,5370,0
20250219,165300,1821425030,5370,5370,5370,5370,0
20250219,165200,1821425030,5370,5370,5370,5370,0
20250219,165100,1821425030,5370,5370,5370,5370,0
20250219,165000,1821425030,5370,5370,5370,5370,0
20250219,164900,1821425030,5370,5370,5370,5370,0
20250219,164800,1821425030,5370,5370,5370,5370,0
20250219,164700,1821425030,5370,5370,5370,5370,0
20250219,164600,1821425030,5370,5370,5370,5370,0
20250219,164500,1821425030,5370,5370,5370,5370,0
20250219,164400,1821425030,5370,5370,5370,5370,0
20250219,164300,1821425030,5370,5370,5370,5370,0
20250219,164200,1821425030,5370,5370,5370,5370,0
20250219,164100,1821425030,5370,5370,5370,5370,0
20250219,164000,1821425030,5370,5370,5370,5370,0
20250219,163900,1821425030,5370,5370,5370,5370,0
20250219,163800,1821425030,5370,5370,5370,5370,0
20250219,163700,1821425030,5370,5370,5370,5370,1240
20250219,163600,1821425030,5370,5370,5370,5370,0
20250219,163500,1821425030,5370,5370,5370,5370,0
20250219,163400,1821425030,5370,5370,5370,5370,0
20250219,163300,1821425030,5370,5370,5370,5370,0
20250219,163200,1821425030,5370,5370,5370,5370,0
20250219,163100,1821425030,5370,5370,5370,5370,0
20250219,163000,1821425030,5370,5370,5370,5370,0
20250219,162900,1821425030,5370,5370,5370,5370,0
20250219,162800,1821425030,5370,5370,5370,5370,0
20250219,162700,1821425030,5370,5370,5370,5370,0
20250219,162600,1821425030,5370,5370,5370,5370,0
20250219,162500,1821425030,5370,5370,5370,5370,0
20250219,162400,1821425030,5370,5370,5370,5370,0
20250219,162300,1821425030,5370,5370,5370,5370,0
20250219,162200,1821425030,5370,5370,5370,5370,0
20250219,162100,1821425030,5370,5370,5370,5370,0
20250219,162000,1821425030,5370,5370,5370,5370,0
20250219,161900,1821425030,5370,5370,5370,5370,0
20250219,161800,1821425030,5370,5370,5370,5370,0
20250219,161700,1821425030,5370,5370,5370,5370,0
20250219,161600,1821425030,5370,5370,5370,5370,0
20250219,161500,1821425030,5370,5370,5370,5370,0
20250219,161400,1821425030,5370,5370,5370,5370,0
20250219,161300,1821425030,5370,5370,5370,5370,0
20250219,161200,1821425030,5370,5370,5370,5370,0
20250219,161100,1821425030,5370,5370,5370,5370,0
20250219,161000,1821425030,5370,5370,5370,5370,0
20250219,160900,1821425030,5370,5370,5370,5370,0
20250219,160800,1821425030,5370,5370,5370,5370,0
20250219,160700,1821425030,5370,5370,5370,5370,1240
20250219,160600,1821425030,5370,5370,5370,5370,0
20250219,160500,1821425030,5370,5370,5370,5370,0
20250219,160400,1821425030,5370,5370,5370,5370,0
20250219,160300,1821425030,5370,5370,5370,5370,0
20250219,160200,1821425030,5370,5370,5370,5370,0
20250219,160100,1821425030,5370,5370,5370,5370,0
20250219,160000,1821425030,5370,5370,5370,5370,0
20250219,155900,1821425030,5370,5370,5370,5370,0
20250219,155800,1821425030,5370,5370,5370,5370,0
20250219,155700,1821425030,5370,5370,5370,5370,0
20250219,155600,1821425030,5370,5370,5370,5370,0
20250219,155500,1821425030,5370,5370,5370,5370,0
20250219,155400,1821425030,5370,5370,5370,5370,0
20250219,155300,1821425030,5370,5370,5370,5370,0
20250219,155200,1821425030,5370,5370,5370,5370,0
20250219,155100,1821425030,5370,5370,5370,5370,0
20250219,155000,1821425030,5370,5370,5370,5370,0
20250219,154900,1821425030,5370,5370,5370,5370,0
20250219,154800,1821425030,5370,5370,5370,5370,0
20250219,154700,1821425030,5370,5370,5370,5370,0
20250219,154600,1821425030,5370,5370,5370,5370,0
20250219,154500,1821425030,5370,5370,5370,5370,0
20250219,154400,1821425030,5370,5370,5370,5370,0
20250219,154300,1821425030,5370,5370,5370,5370,0
20250219,154200,1821425030,5370,5370,5370,5370,0
20250219,154100,1821425030,5370,5370,5370,5370,0
20250219,154000,1821425030,5370,5370,5370,5370,0
20250219,153900,1821425030,5370,5370,5370,5370,0
20250219,153800,1821425030,5370,5370,5370,5370,0
20250219,153700,1821425030,5370,5370,5370,5370,1240
20250219,153600,1821425030,5370,5370,5370,5370,0
20250219,153500,1821425030,5370,5370,5370,5370,0
20250219,153400,1821425030,5370,5370,5370,5370,0
20250219,153300,1821425030,5370,5370,5370,5370,0
20250219,153200,1821425030,5370,5370,5370,5370,0
20250219,153100,1821425030,5370,5370,5370,5370,0
20250219,153000,1821425030,5370,5370,5370,5370,1240
20250219,152900,1814766230,5370,5370,5370,5370,0
20250219,152800,1814766230,5370,5370,5370,5370,0
20250219,152700,1814766230,5370,5370,5370,5370,0
20250219,152600,1814766230,5370,5370,5370,5370,0
20250219,152500,1814766230,5370,5370,5370,5370,0
20250219,152400,1814766230,5370,5370,5370,5370,0
20250219,152300,1814766230,5370,5370,5370,5370,0
20250219,152200,1814766230,5370,5370,5370,5370,0
20250219,152100,1814766230,5370,5370,5370,5370,0
20250219,152000,1814766230,5370,5370,5370,5370,0
20250219,151900,1814766230,5370,5370,5380,5370,1048
20250219,151800,1809134590,5380,5380,5380,5380,148
20250219,151700,1808338350,5370,5370,5370,5370,1794
20250219,151600,1798704570,5360,5360,5370,5360,974
20250219,151500,1793483820,5360,5360,5370,5360,232
20250219,151400,1792238870,5370,5370,5370,5360,140
20250219,151300,1791487830,5360,5370,5370,5360,27
20250219,151200,1791342980,5370,5350,5370,5350,540
20250219,151100,1788443840,5370,5370,5370,5350,1269
20250219,151000,1781642040,5370,5380,5380,5360,17868
20250219,150900,1685717010,5380,5370,5380,5370,377
20250219,150800,1683692130,5370,5380,5380,5370,1375
20250219,150700,1676308170,5370,5380,5380,5370,510
20250219,150600,1673568840,5370,5380,5380,5370,197
20250219,150500,1672510650,5370,5380,5380,5370,117
20250219,150400,1671881790,5370,5380,5380,5370,267
20250219,150300,1670445470,5380,5370,5380,5370,228
20250219,150200,1669221000,5380,5370,5380,5370,185
20250219,150100,1668227450,5380,5370,5380,5370,482
20250219,150000,1665639010,5380,5380,5380,5370,510
20250219,145900,1662899780,5370,5370,5380,5370,1493
20250219,145800,1654882270,5380,5380,5380,5370,88
20250219,145700,1654409430,5380,5380,5380,5370,279
20250219,145600,1652909020,5380,5380,5380,5370,123
20250219,145500,1652247870,5380,5380,5380,5370,102
20250219,145400,1651699890,5380,5380,5380,5370,231
20250219,145300,1650457710,5380,5380,5380,5370,165
20250219,145200,1649570160,5380,5380,5380,5380,398
20250219,145100,1647428920,5380,5380,5380,5370,58
20250219,145000,1647117020,5380,5370,5380,5370,509
20250219,144900,1644383350,5370,5370,5370,5360,5117
20250219,144800,1616905810,5370,5370,5370,5360,97
20250219,144700,1616385530,5370,5360,5370,5360,88
20250219,144600,1615913730,5360,5370,5370,5360,11
20250219,144500,1615854670,5370,5370,5370,5360,2938
20250219,144400,1600106880,5370,5350,5370,5350,4369
20250219,144300,1576689990,5360,5360,5360,5350,29
20250219,144200,1576534690,5350,5350,5360,5350,109
20250219,144100,1575951190,5360,5360,5360,5360,30
20250219,144000,1575790390,5350,5360,5360,5350,131
20250219,143900,1575089440,5360,5360,5360,5350,127
20250219,143800,1574408860,5360,5350,5360,5350,156
20250219,143700,1573573900,5360,5350,5360,5350,72
20250219,143600,1573188590,5360,5350,5360,5350,579
20250219,143500,1570085300,5360,5360,5360,5350,136
20250219,143400,1569357550,5360,5360,5360,5350,167
20250219,143300,1568463040,5360,5360,5360,5350,73
20250219,143200,1568072350,5350,5360,5360,5350,72
20250219,143100,1567687040,5360,5350,5360,5350,274
20250219,143000,1566218550,5360,5360,5360,5360,110
20250219,142900,1565628950,5360,5350,5360,5350,125
20250219,142800,1564959090,5360,5350,5360,5340,5094
20250219,142700,1537702740,5340,5350,5350,5340,403
20250219,142600,1535547300,5340,5350,5350,5340,134
20250219,142500,1534831610,5340,5340,5350,5340,75
20250219,142400,1534430960,5350,5350,5350,5340,792
20250219,142300,1530193920,5340,5350,5350,5340,424
20250219,142200,1527926130,5350,5340,5350,5340,39
20250219,142100,1527717630,5350,5340,5350,5340,59
20250219,142000,1527402430,5340,5340,5350,5340,25
20250219,141900,1527268830,5350,5340,5350,5340,2511
20250219,141800,1513859970,5340,5330,5340,5330,93
20250219,141700,1513364110,5330,5330,5340,5330,71
20250219,141600,1512985570,5340,5340,5340,5340,11
20250219,141500,1512926830,5330,5340,5340,5330,152
20250219,141400,1512116570,5330,5340,5340,5330,327
20250219,141300,1510371000,5340,5330,5340,5330,1003
20250219,141200,1505016170,5330,5330,5350,5330,238
20250219,141100,1503745670,5350,5330,5350,5330,40
20250219,141000,1503532250,5350,5350,5350,5330,60
20250219,140900,1503212150,5350,5350,5350,5330,54
20250219,140800,1502924130,5350,5350,5350,5330,12
20250219,140700,1502859950,5350,5330,5350,5330,84
20250219,140600,1502412030,5330,5350,5350,5330,416
20250219,140500,1500194530,5340,5340,5350,5330,6500
20250219,140400,1465514330,5340,5340,5350,5340,5442
20250219,140300,1436453940,5350,5340,5350,5340,312
20250219,140200,1434787750,5350,5350,5350,5340,44
20250219,140100,1434552640,5350,5350,5350,5340,26
20250219,140000,1434413690,5340,5340,5350,5340,2603
20250219,135900,1420513570,5350,5350,5350,5340,116
20250219,135800,1419894030,5350,5350,5350,5340,130
20250219,135700,1419199710,5340,5340,5350,5340,51
20250219,135600,1418927250,5340,5340,5350,5340,71
20250219,135500,1418548010,5350,5340,5350,5340,795
20250219,135400,1414295600,5350,5340,5350,5340,56
20250219,135300,1413996410,5340,5350,5350,5340,85
20250219,135200,1413542400,5350,5350,5350,5340,49
20250219,135100,1413280640,5350,5350,5350,5340,159
20250219,135000,1412430280,5340,5340,5350,5340,2285
20250219,134900,1400206300,5350,5340,5350,5340,124
20250219,134800,1399544040,5340,5340,5350,5340,91
20250219,134700,1399058000,5340,5340,5350,5340,86
20250219,134600,1398598650,5350,5340,5350,5340,130
20250219,134500,1397904350,5350,5350,5350,5340,18
20250219,134400,1397808070,5340,5350,5350,5340,1902
20250219,134300,1387651290,5340,5350,5350,5340,89
20250219,134200,1387175900,5350,5340,5350,5340,134
20250219,134100,1386459780,5340,5350,5350,5340,124
20250219,134000,1385797110,5340,5340,5350,5340,1320
20250219,133900,1378740010,5340,5340,5340,5340,209
20250219,133800,1377623950,5340,5330,5370,5330,4305
20250219,133700,1354635020,5330,5380,5380,5320,44403
20250219,133600,1117098320,5370,5370,5380,5370,534
20250219,133500,1114226070,5380,5370,5380,5370,337
20250219,133400,1112416300,5380,5370,5380,5370,143
20250219,133300,1111648250,5380,5370,5380,5370,124
20250219,133200,1110982010,5370,5370,5370,5370,93
20250219,133100,1110482600,5370,5370,5380,5370,361
20250219,133000,1108544020,5380,5370,5380,5370,68
20250219,132900,1108178840,5370,5370,5370,5370,655
20250219,132800,1104661490,5370,5380,5380,5370,411
20250219,132700,1102454400,5370,5370,5370,5370,167
20250219,132600,1101557610,5370,5380,5380,5370,646
20250219,132500,1098083180,5380,5380,5380,5370,744
20250219,132400,1094087670,5380,5380,5380,5370,96
20250219,132300,1093571920,5380,5380,5380,5370,115
20250219,132200,1092954210,5380,5370,5380,5370,1407
20250219,132100,1085397340,5380,5380,5380,5380,1519
20250219,132000,1077225120,5370,5370,5380,5370,89
20250219,131900,1076746690,5380,5380,5380,5370,105
20250219,131800,1076182040,5370,5370,5370,5370,0
20250219,131700,1076182040,5370,5370,5370,5370,433
20250219,131600,1073856830,5370,5370,5370,5370,45
20250219,131500,1073615180,5370,5380,5380,5370,513
20250219,131400,1070860120,5370,5370,5370,5370,280
20250219,131300,1069356520,5370,5370,5370,5370,240
20250219,131200,1068067720,5380,5380,5380,5380,887
20250219,131100,1063295660,5380,5370,5380,5370,1154
20250219,131000,1057087530,5380,5380,5380,5370,686
20250219,130900,1053397100,5380,5380,5380,5380,2597
20250219,130800,1039425240,5380,5380,5380,5370,121
20250219,130700,1038774650,5370,5380,5380,5370,27
20250219,130600,1038629650,5380,5380,5380,5370,41
20250219,130500,1038409210,5380,5380,5380,5370,959
20250219,130400,1033258240,5380,5380,5380,5370,119
20250219,130300,1032618420,5380,5380,5380,5380,166
20250219,130200,1031725340,5370,5370,5380,5370,168
20250219,130100,1030821890,5380,5370,5380,5370,27
20250219,130000,1030676880,5370,5370,5370,5370,0
20250219,125900,1030676880,5370,5370,5380,5370,908
20250219,125800,1025800680,5370,5370,5370,5370,25
20250219,125700,1025666430,5370,5370,5370,5370,14
20250219,125600,1025591250,5370,5380,5380,5370,26
20250219,125500,1025451620,5380,5370,5380,5370,274
20250219,125400,1023979990,5370,5370,5370,5370,1165
20250219,125300,1017723940,5370,5370,5380,5370,205
20250219,125200,1016621430,5370,5370,5380,5370,1006
20250219,125100,1011218210,5380,5370,5380,5370,648
20250219,125000,1007733450,5370,5370,5370,5370,78
20250219,124900,1007314590,5370,5370,5370,5370,43
20250219,124800,1007083680,5370,5370,5370,5370,14
20250219,124700,1007008500,5370,5380,5380,5370,27
20250219,124600,1006863490,5370,5380,5380,5370,45
20250219,124500,1006621810,5370,5370,5370,5370,724
20250219,124400,1002733930,5370,5380,5380,5370,44
20250219,124300,1002497610,5370,5370,5370,5370,25
20250219,124200,1002363360,5370,5370,5370,5370,264
20250219,124100,1000945680,5370,5380,5380,5370,371
20250219,124000,998950910,5380,5370,5380,5370,29
20250219,123900,998795160,5370,5380,5380,5370,46
20250219,123800,998547820,5370,5380,5380,5370,1009
20250219,123700,993129290,5380,5380,5380,5370,339
20250219,123600,991305860,5380,5380,5380,5370,813
20250219,123500,986939540,5370,5370,5380,5370,40
20250219,123400,986724730,5370,5370,5370,5370,25
20250219,123300,986590480,5380,5370,5380,5370,15
20250219,123200,986509920,5370,5370,5370,5370,25
20250219,123100,986375670,5370,5370,5370,5370,25
20250219,123000,986241420,5370,5380,5380,5370,2016
20250219,122900,975415480,5370,5370,5380,5370,462
20250219,122800,972930190,5370,5370,5370,5370,39
20250219,122700,972720760,5370,5380,5380,5370,301
20250219,122600,971104380,5370,5380,5380,5370,41
20250219,122500,970884200,5380,5380,5380,5370,88
20250219,122400,970411010,5370,5370,5370,5370,1319
20250219,122300,963327980,5370,5380,5380,5370,79
20250219,122200,962903650,5380,5370,5380,5370,329
20250219,122100,961134020,5380,5370,5380,5370,2087
20250219,122000,949926720,5370,5370,5380,5370,4654
20250219,121900,924918390,5370,5350,5370,5350,8806
20250219,121800,877709080,5350,5350,5350,5350,1000
20250219,121700,872359080,5360,5360,5360,5350,901
20250219,121600,867530110,5360,5350,5360,5350,513
20250219,121500,864785210,5350,5350,5350,5350,986
20250219,121400,859510110,5350,5360,5360,5350,88
20250219,121300,859038680,5350,5350,5350,5350,39
20250219,121200,858830030,5350,5350,5360,5350,234
20250219,121100,857575810,5360,5350,5360,5350,40
20250219,121000,857361660,5350,5350,5360,5350,61
20250219,120900,857035090,5350,5350,5350,5350,0
20250219,120800,857035090,5350,5350,5350,5350,398
20250219,120700,854905790,5350,5350,5350,5350,624
20250219,120600,851567390,5350,5350,5350,5350,20
20250219,120500,851460390,5350,5350,5350,5350,25
20250219,120400,851326640,5350,5350,5350,5350,39
20250219,120300,851117990,5350,5350,5350,5350,150
20250219,120200,850315490,5350,5350,5350,5350,25
20250219,120100,850181740,5350,5350,5350,5350,39
20250219,120000,849973090,5360,5350,5360,5350,2621
20250219,115900,835940410,5350,5350,5350,5350,39
20250219,115800,835731760,5350,5350,5350,5350,25
20250219,115700,835598010,5350,5350,5350,5350,14
20250219,115600,835523110,5350,5350,5350,5350,28
20250219,115500,835373310,5350,5350,5350,5350,90
20250219,115400,834891810,5350,5350,5350,5350,101
20250219,115300,834351460,5350,5350,5360,5350,40
20250219,115200,834137450,5350,5350,5350,5350,38
20250219,115100,833934150,5360,5360,5360,5360,1486
20250219,115000,825969190,5360,5360,5360,5360,39
20250219,114900,825760150,5370,5360,5370,5360,26
20250219,114800,825620780,5370,5370,5370,5360,39
20250219,114700,825411500,5370,5370,5370,5360,51
20250219,114600,825137880,5370,5370,5370,5360,50
20250219,114500,824869770,5370,5370,5370,5370,1
20250219,114400,824864400,5360,5370,5370,5360,43
20250219,114300,824633880,5370,5370,5370,5360,706
20250219,114200,820848080,5370,5370,5370,5370,514
20250219,114100,818087900,5370,5370,5370,5360,71
20250219,114000,817707020,5370,5370,5370,5360,140
20250219,113900,816955470,5370,5370,5370,5360,83
20250219,113800,816509910,5370,5370,5370,5360,80
20250219,113700,816080560,5370,5360,5370,5360,6265
20250219,113600,782482530,5360,5360,5360,5360,3
20250219,113500,782466450,5360,5360,5360,5350,155
20250219,113400,781636040,5360,5360,5360,5350,42
20250219,113300,781411170,5360,5360,5360,5360,17
20250219,113200,781320050,5360,5360,5360,5350,51
20250219,113100,781047090,5360,5350,5360,5350,49
20250219,113000,780784750,5360,5360,5360,5350,424
20250219,112900,778512260,5360,5360,5360,5350,34
20250219,112800,778330270,5360,5360,5360,5350,1028
20250219,112700,772821580,5360,5360,5360,5360,1
20250219,112600,772816220,5350,5350,5350,5340,1039
20250219,112500,767258130,5360,5360,5360,5340,13592
20250219,112400,694535610,5360,5360,5370,5350,9619
20250219,112300,642981680,5360,5370,5370,5360,74
20250219,112200,642584650,5370,5370,5370,5360,355
20250219,112100,640681550,5360,5370,5370,5360,44
20250219,112000,640445410,5370,5360,5370,5360,8379
20250219,111900,595508580,5360,5350,5360,5350,69
20250219,111800,595139140,5360,5360,5360,5360,2
20250219,111700,595128420,5350,5360,5360,5350,131
20250219,111600,594427450,5360,5360,5360,5350,62
20250219,111500,594095380,5360,5350,5360,5350,15
20250219,111400,594015120,5350,5360,5360,5350,85
20250219,111300,593560070,5360,5350,5360,5350,159
20250219,111200,592708080,5350,5360,5360,5350,37
20250219,111100,592510110,5350,5350,5350,5350,25
20250219,111000,592376360,5350,5350,5350,5350,39
20250219,110900,592167710,5360,5360,5360,5350,1044
20250219,110800,586571880,5350,5340,5350,5340,4186
20250219,110700,564177170,5350,5340,5350,5340,43
20250219,110600,563947540,5350,5340,5350,5340,52
20250219,110500,563669610,5340,5350,5350,5340,28
20250219,110400,563520070,5340,5350,5350,5340,247
20250219,110300,562201070,5350,5350,5350,5340,587
20250219,110200,559060840,5350,5350,5350,5340,36
20250219,110100,558868490,5350,5350,5350,5340,44
20250219,110000,558633480,5350,5350,5350,5350,18
20250219,105900,558537180,5350,5350,5350,5340,127
20250219,105800,557858780,5350,5350,5350,5340,911
20250219,105700,552988560,5350,5340,5350,5340,99
20250219,105600,552459850,5340,5360,5360,5340,1197
20250219,105500,546054160,5360,5350,5360,5350,40
20250219,105400,545840150,5360,5360,5360,5360,0
20250219,105300,545840150,5360,5360,5360,5360,1978
20250219,105200,535238070,5360,5360,5360,5350,338
20250219,105100,533426660,5360,5350,5360,5350,6797
20250219,105000,497049640,5350,5340,5350,5340,85
20250219,104900,496595710,5350,5340,5350,5340,304
20250219,104800,494970140,5350,5340,5350,5340,30
20250219,104700,494809930,5350,5350,5350,5340,66
20250219,104600,494457460,5340,5340,5350,5340,73
20250219,104500,494067630,5340,5340,5340,5340,0
20250219,104400,494067630,5340,5340,5340,5340,457
20250219,104300,491627250,5340,5340,5340,5330,910
20250219,104200,486767990,5340,5340,5340,5340,18
20250219,104100,486671870,5340,5340,5350,5340,500
20250219,104000,484000030,5340,5340,5340,5340,39
20250219,103900,483791770,5340,5330,5340,5330,3550
20250219,103800,464834910,5340,5330,5340,5330,36
20250219,103700,464643010,5330,5330,5330,5330,80
20250219,103600,464216610,5340,5330,5340,5330,297
20250219,103500,462633400,5330,5330,5330,5330,25
20250219,103400,462500150,5330,5330,5340,5330,66
20250219,103300,462148110,5340,5340,5340,5340,1
20250219,103200,462142770,5330,5330,5330,5330,25
20250219,103100,462009520,5340,5330,5340,5330,224
20250219,103000,460813760,5330,5330,5330,5330,0
20250219,102900,460813760,5330,5340,5340,5330,65
20250219,102800,460467050,5340,5330,5340,5330,814
20250219,102700,456128140,5330,5330,5330,5330,329
20250219,102600,454374570,5330,5320,5330,5320,5692
20250219,102500,424038210,5320,5320,5320,5320,25
20250219,102400,423905210,5320,5320,5320,5320,0
20250219,102300,423905210,5320,5320,5340,5320,5217
20250219,102200,396117630,5320,5330,5330,5320,53
20250219,102100,395835390,5330,5330,5330,5330,1
20250219,102000,395830060,5320,5320,5320,5320,36
20250219,101900,395638540,5320,5320,5320,5320,25
20250219,101800,395505540,5330,5330,5330,5330,31
20250219,101700,395340310,5330,5330,5330,5320,46
20250219,101600,395095380,5330,5330,5330,5320,91
20250219,101500,394610600,5330,5330,5330,5330,230
20250219,101400,393384700,5330,5340,5340,5330,2360
20250219,101300,380805800,5330,5330,5330,5330,85
20250219,101200,380352750,5330,5330,5330,5330,115
20250219,101100,379739800,5330,5330,5340,5330,42
20250219,101000,379515930,5330,5330,5340,5330,1750
20250219,100900,370188290,5330,5330,5330,5330,15
20250219,100800,370108340,5330,5340,5340,5330,26
20250219,100700,369969750,5330,5340,5340,5320,229
20250219,100600,368749170,5340,5330,5340,5330,253
20250219,100500,367400650,5330,5330,5340,5330,4785
20250219,100400,341865420,5330,5330,5330,5330,736
20250219,100300,337942540,5330,5340,5340,5330,261
20250219,100200,336550480,5330,5340,5340,5330,46
20250219,100100,336305290,5340,5330,5340,5330,26
20250219,100000,336166700,5340,5340,5340,5340,0
20250219,095900,336166700,5340,5330,5340,5330,228
20250219,095800,334951440,5340,5330,5340,5330,29
20250219,095700,334796830,5330,5330,5330,5330,310
20250219,095600,333144530,5330,5340,5340,5330,425
20250219,095500,330875280,5340,5340,5350,5330,2874
20250219,095400,315528360,5340,5340,5340,5340,1020
20250219,095300,310081560,5340,5350,5350,5340,186
20250219,095200,309087320,5350,5340,5350,5340,123
20250219,095100,308430480,5340,5340,5340,5340,290
20250219,095000,306881880,5340,5340,5340,5340,4673
20250219,094900,281928060,5330,5330,5330,5330,3050
20250219,094800,265671560,5340,5330,5340,5330,791
20250219,094700,261455260,5320,5320,5340,5320,1750
20250219,094600,252128050,5330,5310,5330,5310,3830
20250219,094500,231744700,5320,5320,5320,5310,71
20250219,094400,231367120,5310,5320,5320,5310,254
20250219,094300,230016380,5320,5300,5320,5300,524
20250219,094200,227234160,5310,5310,5310,5310,366
20250219,094100,225290700,5300,5310,5310,5300,69
20250219,094000,224924560,5310,5310,5310,5310,0
20250219,093900,224924560,5310,5310,5310,5310,2492
20250219,093800,211692040,5300,5300,5300,5300,25
20250219,093700,211559540,5300,5310,5310,5300,619
20250219,093600,208274500,5310,5310,5310,5310,2043
20250219,093500,197426170,5320,5310,5320,5310,128
20250219,093400,196746440,5310,5310,5320,5310,47
20250219,093300,196496860,5310,5310,5310,5310,227
20250219,093200,195291490,5310,5310,5310,5310,2834
20250219,093100,180242950,5310,5310,5320,5300,4010
20250219,093000,158946100,5310,5300,5310,5300,302
20250219,092900,157345480,5300,5300,5310,5300,2348
20250219,092800,144897020,5300,5310,5310,5300,136
20250219,092700,144175670,5310,5310,5310,5310,2
20250219,092600,144165050,5300,5300,5300,5300,40
20250219,092500,143953050,5300,5290,5310,5290,2476
20250219,092400,130830500,5300,5290,5300,5280,3404
20250219,092300,112821010,5290,5290,5290,5280,90
20250219,092200,112345380,5290,5280,5290,5280,91
20250219,092100,111864240,5290,5290,5290,5290,125
20250219,092000,111202990,5290,5290,5290,5290,1398
20250219,091900,103807570,5300,5310,5310,5300,9
20250219,091800,103759860,5310,5290,5310,5290,6880
20250219,091700,67320330,5280,5290,5290,5280,90
20250219,091600,66844630,5290,5280,5290,5280,696
20250219,091500,63169720,5280,5280,5280,5280,38
20250219,091400,62969080,5280,5280,5280,5270,342
20250219,091300,61166570,5280,5290,5290,5270,4619
20250219,091200,36784690,5290,5290,5290,5290,41
20250219,091100,36567800,5290,5290,5290,5280,426
20250219,091000,34314510,5290,5300,5300,5290,672
20250219,090900,30759570,5300,5300,5300,5290,216
20250219,090800,29616650,5300,5300,5310,5300,359
20250219,090700,27713940,5300,5300,5300,5290,600
20250219,090600,24534190,5300,5300,5300,5300,866
20250219,090500,19944390,5290,5290,5290,5290,26
20250219,090400,19806850,5290,5290,5290,5290,10
20250219,090300,19753950,5290,5280,5300,5280,543
20250219,090200,16876330,5290,5280,5290,5280,1292
20250219,090100,10048990,5290,5290,5290,5280,962
20250219,090000,4960970,5290,5320,5320,5290,935