KissMeData/003070/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183900,557684170,9330,9330,9330,9330,879
20250219,183800,557684170,9330,9330,9330,9330,0
20250219,183700,557684170,9330,9330,9330,9330,0
20250219,183600,557684170,9330,9330,9330,9330,0
20250219,183500,557684170,9330,9330,9330,9330,0
20250219,183400,557684170,9330,9330,9330,9330,0
20250219,183300,557684170,9330,9330,9330,9330,0
20250219,183200,557684170,9330,9330,9330,9330,0
20250219,183100,557684170,9330,9330,9330,9330,0
20250219,183000,557684170,9330,9330,9330,9330,0
20250219,182900,557684170,9330,9330,9330,9330,0
20250219,182800,557684170,9330,9330,9330,9330,0
20250219,182700,557684170,9330,9330,9330,9330,0
20250219,182600,557684170,9330,9330,9330,9330,0
20250219,182500,557684170,9330,9330,9330,9330,0
20250219,182400,557684170,9330,9330,9330,9330,0
20250219,182300,557684170,9330,9330,9330,9330,0
20250219,182200,557684170,9330,9330,9330,9330,0
20250219,182100,557684170,9330,9330,9330,9330,0
20250219,182000,557684170,9330,9330,9330,9330,0
20250219,181900,557684170,9330,9330,9330,9330,0
20250219,181800,557684170,9330,9330,9330,9330,0
20250219,181700,557684170,9330,9330,9330,9330,0
20250219,181600,557684170,9330,9330,9330,9330,0
20250219,181500,557684170,9330,9330,9330,9330,0
20250219,181400,557684170,9330,9330,9330,9330,0
20250219,181300,557684170,9330,9330,9330,9330,0
20250219,181200,557684170,9330,9330,9330,9330,0
20250219,181100,557684170,9330,9330,9330,9330,0
20250219,181000,557684170,9330,9330,9330,9330,0
20250219,180900,557684170,9330,9330,9330,9330,879
20250219,180800,557684170,9330,9330,9330,9330,0
20250219,180700,557684170,9330,9330,9330,9330,0
20250219,180600,557684170,9330,9330,9330,9330,0
20250219,180500,557684170,9330,9330,9330,9330,0
20250219,180400,557684170,9330,9330,9330,9330,0
20250219,180300,557684170,9330,9330,9330,9330,0
20250219,180200,557684170,9330,9330,9330,9330,0
20250219,180100,557684170,9330,9330,9330,9330,0
20250219,180000,557684170,9330,9330,9330,9330,0
20250219,175900,557684170,9330,9330,9330,9330,0
20250219,175800,557684170,9330,9330,9330,9330,0
20250219,175700,557684170,9330,9330,9330,9330,0
20250219,175600,557684170,9330,9330,9330,9330,0
20250219,175500,557684170,9330,9330,9330,9330,0
20250219,175400,557684170,9330,9330,9330,9330,0
20250219,175300,557684170,9330,9330,9330,9330,0
20250219,175200,557684170,9330,9330,9330,9330,0
20250219,175100,557684170,9330,9330,9330,9330,0
20250219,175000,557684170,9330,9330,9330,9330,0
20250219,174900,557684170,9330,9330,9330,9330,0
20250219,174800,557684170,9330,9330,9330,9330,0
20250219,174700,557684170,9330,9330,9330,9330,0
20250219,174600,557684170,9330,9330,9330,9330,0
20250219,174500,557684170,9330,9330,9330,9330,0
20250219,174400,557684170,9330,9330,9330,9330,0
20250219,174300,557684170,9330,9330,9330,9330,0
20250219,174200,557684170,9330,9330,9330,9330,0
20250219,174100,557684170,9330,9330,9330,9330,0
20250219,174000,557684170,9330,9330,9330,9330,0
20250219,173900,557684170,9330,9330,9330,9330,879
20250219,173800,557684170,9330,9330,9330,9330,0
20250219,173700,557684170,9330,9330,9330,9330,0
20250219,173600,557684170,9330,9330,9330,9330,0
20250219,173500,557684170,9330,9330,9330,9330,0
20250219,173400,557684170,9330,9330,9330,9330,0
20250219,173300,557684170,9330,9330,9330,9330,0
20250219,173200,557684170,9330,9330,9330,9330,0
20250219,173100,557684170,9330,9330,9330,9330,0
20250219,173000,557684170,9330,9330,9330,9330,0
20250219,172900,557684170,9330,9330,9330,9330,0
20250219,172800,557684170,9330,9330,9330,9330,0
20250219,172700,557684170,9330,9330,9330,9330,0
20250219,172600,557684170,9330,9330,9330,9330,0
20250219,172500,557684170,9330,9330,9330,9330,0
20250219,172400,557684170,9330,9330,9330,9330,0
20250219,172300,557684170,9330,9330,9330,9330,0
20250219,172200,557684170,9330,9330,9330,9330,0
20250219,172100,557684170,9330,9330,9330,9330,0
20250219,172000,557684170,9330,9330,9330,9330,0
20250219,171900,557684170,9330,9330,9330,9330,0
20250219,171800,557684170,9330,9330,9330,9330,0
20250219,171700,557684170,9330,9330,9330,9330,0
20250219,171600,557684170,9330,9330,9330,9330,0
20250219,171500,557684170,9330,9330,9330,9330,0
20250219,171400,557684170,9330,9330,9330,9330,0
20250219,171300,557684170,9330,9330,9330,9330,0
20250219,171200,557684170,9330,9330,9330,9330,0
20250219,171100,557684170,9330,9330,9330,9330,0
20250219,171000,557684170,9330,9330,9330,9330,0
20250219,170900,557684170,9330,9330,9330,9330,879
20250219,170800,557684170,9330,9330,9330,9330,0
20250219,170700,557684170,9330,9330,9330,9330,0
20250219,170600,557684170,9330,9330,9330,9330,0
20250219,170500,557684170,9330,9330,9330,9330,0
20250219,170400,557684170,9330,9330,9330,9330,0
20250219,170300,557684170,9330,9330,9330,9330,0
20250219,170200,557684170,9330,9330,9330,9330,0
20250219,170100,557684170,9330,9330,9330,9330,0
20250219,170000,557684170,9330,9330,9330,9330,0
20250219,165900,557684170,9330,9330,9330,9330,0
20250219,165800,557684170,9330,9330,9330,9330,0
20250219,165700,557684170,9330,9330,9330,9330,0
20250219,165600,557684170,9330,9330,9330,9330,0
20250219,165500,557684170,9330,9330,9330,9330,0
20250219,165400,557684170,9330,9330,9330,9330,0
20250219,165300,557684170,9330,9330,9330,9330,0
20250219,165200,557684170,9330,9330,9330,9330,0
20250219,165100,557684170,9330,9330,9330,9330,0
20250219,165000,557684170,9330,9330,9330,9330,0
20250219,164900,557684170,9330,9330,9330,9330,0
20250219,164800,557684170,9330,9330,9330,9330,0
20250219,164700,557684170,9330,9330,9330,9330,0
20250219,164600,557684170,9330,9330,9330,9330,0
20250219,164500,557684170,9330,9330,9330,9330,0
20250219,164400,557684170,9330,9330,9330,9330,0
20250219,164300,557684170,9330,9330,9330,9330,0
20250219,164200,557684170,9330,9330,9330,9330,0
20250219,164100,557684170,9330,9330,9330,9330,0
20250219,164000,557684170,9330,9330,9330,9330,0
20250219,163900,557684170,9330,9330,9330,9330,879
20250219,163800,557684170,9330,9330,9330,9330,0
20250219,163700,557684170,9330,9330,9330,9330,0
20250219,163600,557684170,9330,9330,9330,9330,0
20250219,163500,557684170,9330,9330,9330,9330,0
20250219,163400,557684170,9330,9330,9330,9330,0
20250219,163300,557684170,9330,9330,9330,9330,0
20250219,163200,557684170,9330,9330,9330,9330,0
20250219,163100,557684170,9330,9330,9330,9330,0
20250219,163000,557684170,9330,9330,9330,9330,0
20250219,162900,557684170,9330,9330,9330,9330,0
20250219,162800,557684170,9330,9330,9330,9330,0
20250219,162700,557684170,9330,9330,9330,9330,0
20250219,162600,557684170,9330,9330,9330,9330,0
20250219,162500,557684170,9330,9330,9330,9330,0
20250219,162400,557684170,9330,9330,9330,9330,0
20250219,162300,557684170,9330,9330,9330,9330,0
20250219,162200,557684170,9330,9330,9330,9330,0
20250219,162100,557684170,9330,9330,9330,9330,0
20250219,162000,557684170,9330,9330,9330,9330,0
20250219,161900,557684170,9330,9330,9330,9330,0
20250219,161800,557684170,9330,9330,9330,9330,0
20250219,161700,557684170,9330,9330,9330,9330,0
20250219,161600,557684170,9330,9330,9330,9330,0
20250219,161500,557684170,9330,9330,9330,9330,0
20250219,161400,557684170,9330,9330,9330,9330,0
20250219,161300,557684170,9330,9330,9330,9330,0
20250219,161200,557684170,9330,9330,9330,9330,0
20250219,161100,557684170,9330,9330,9330,9330,0
20250219,161000,557684170,9330,9330,9330,9330,0
20250219,160900,557684170,9330,9330,9330,9330,879
20250219,160800,557684170,9330,9330,9330,9330,0
20250219,160700,557684170,9330,9330,9330,9330,0
20250219,160600,557684170,9330,9330,9330,9330,0
20250219,160500,557684170,9330,9330,9330,9330,0
20250219,160400,557684170,9330,9330,9330,9330,0
20250219,160300,557684170,9330,9330,9330,9330,0
20250219,160200,557684170,9330,9330,9330,9330,0
20250219,160100,557684170,9330,9330,9330,9330,0
20250219,160000,557684170,9330,9330,9330,9330,0
20250219,155900,557684170,9330,9330,9330,9330,0
20250219,155800,557684170,9330,9330,9330,9330,0
20250219,155700,557684170,9330,9330,9330,9330,0
20250219,155600,557684170,9330,9330,9330,9330,0
20250219,155500,557684170,9330,9330,9330,9330,0
20250219,155400,557684170,9330,9330,9330,9330,0
20250219,155300,557684170,9330,9330,9330,9330,0
20250219,155200,557684170,9330,9330,9330,9330,0
20250219,155100,557684170,9330,9330,9330,9330,0
20250219,155000,557684170,9330,9330,9330,9330,0
20250219,154900,557684170,9330,9330,9330,9330,0
20250219,154800,557684170,9330,9330,9330,9330,0
20250219,154700,557684170,9330,9330,9330,9330,0
20250219,154600,557684170,9330,9330,9330,9330,0
20250219,154500,557684170,9330,9330,9330,9330,0
20250219,154400,557684170,9330,9330,9330,9330,0
20250219,154300,557684170,9330,9330,9330,9330,0
20250219,154200,557684170,9330,9330,9330,9330,0
20250219,154100,557684170,9330,9330,9330,9330,0
20250219,154000,557684170,9330,9330,9330,9330,0
20250219,153900,557684170,9330,9330,9330,9330,879
20250219,153800,557684170,9330,9330,9330,9330,0
20250219,153700,557684170,9330,9330,9330,9330,0
20250219,153600,557684170,9330,9330,9330,9330,0
20250219,153500,557684170,9330,9330,9330,9330,0
20250219,153400,557684170,9330,9330,9330,9330,0
20250219,153300,557684170,9330,9330,9330,9330,0
20250219,153200,557684170,9330,9330,9330,9330,0
20250219,153100,557684170,9330,9330,9330,9330,0
20250219,153000,557684170,9330,9330,9330,9330,879
20250219,152900,549483100,9370,9370,9370,9370,0
20250219,152800,549483100,9370,9370,9370,9370,0
20250219,152700,549483100,9370,9370,9370,9370,0
20250219,152600,549483100,9370,9370,9370,9370,0
20250219,152500,549483100,9370,9370,9370,9370,0
20250219,152400,549483100,9370,9370,9370,9370,0
20250219,152300,549483100,9370,9370,9370,9370,0
20250219,152200,549483100,9370,9370,9370,9370,0
20250219,152100,549483100,9370,9370,9370,9370,0
20250219,152000,549483100,9370,9370,9370,9370,0
20250219,151900,549483100,9370,9340,9370,9340,100
20250219,151800,548548710,9340,9340,9340,9330,34
20250219,151700,548231450,9340,9330,9340,9330,31
20250219,151600,547942210,9340,9340,9340,9340,4
20250219,151500,547904850,9320,9330,9340,9320,314
20250219,151400,544975690,9330,9330,9330,9330,0
20250219,151300,544975690,9330,9330,9330,9330,66
20250219,151200,544359910,9330,9330,9330,9330,80
20250219,151100,543613510,9330,9330,9330,9330,11
20250219,151000,543510880,9330,9340,9340,9330,25
20250219,150900,543277600,9340,9340,9340,9330,315
20250219,150800,540337090,9340,9340,9340,9340,0
20250219,150700,540337090,9340,9340,9340,9340,0
20250219,150600,540337090,9340,9340,9340,9340,0
20250219,150500,540337090,9340,9340,9340,9340,0
20250219,150400,540337090,9340,9360,9360,9340,437
20250219,150300,536255220,9370,9370,9370,9370,0
20250219,150200,536255220,9370,9370,9370,9370,102
20250219,150100,535299480,9370,9370,9370,9370,53
20250219,150000,534802870,9370,9330,9370,9330,286
20250219,145900,532134030,9330,9320,9330,9320,131
20250219,145800,530913060,9320,9320,9320,9320,142
20250219,145700,529589620,9330,9330,9330,9330,55
20250219,145600,529076470,9330,9320,9330,9320,172
20250219,145500,527471920,9330,9330,9330,9330,43
20250219,145400,527070730,9330,9330,9330,9330,1
20250219,145300,527061400,9310,9310,9310,9310,10
20250219,145200,526968300,9320,9330,9330,9320,6
20250219,145100,526912360,9310,9310,9310,9310,0
20250219,145000,526912360,9310,9310,9310,9310,50
20250219,144900,526446860,9310,9310,9310,9310,18
20250219,144800,526279280,9340,9320,9340,9320,3
20250219,144700,526251300,9330,9330,9330,9330,72
20250219,144600,525579540,9330,9330,9330,9330,0
20250219,144500,525579540,9330,9330,9330,9330,0
20250219,144400,525579540,9330,9330,9330,9330,0
20250219,144300,525579540,9330,9330,9330,9330,101
20250219,144200,524637210,9300,9310,9310,9300,30
20250219,144100,524358200,9300,9300,9300,9300,20
20250219,144000,524172200,9300,9310,9310,9300,560
20250219,143900,518963520,9310,9320,9320,9310,250
20250219,143800,516635800,9320,9320,9320,9320,15
20250219,143700,516496000,9340,9340,9340,9340,1
20250219,143600,516486660,9310,9310,9310,9310,25
20250219,143500,516253910,9340,9310,9340,9310,1001
20250219,143400,506934570,9310,9320,9320,9310,255
20250219,143300,504559350,9330,9330,9330,9330,2
20250219,143200,504540690,9330,9340,9340,9330,40
20250219,143100,504167480,9320,9320,9320,9320,0
20250219,143000,504167480,9320,9320,9320,9320,0
20250219,142900,504167480,9320,9320,9320,9320,56
20250219,142800,503645560,9320,9320,9320,9320,35
20250219,142700,503319360,9320,9320,9320,9320,0
20250219,142600,503319360,9320,9350,9350,9310,720
20250219,142500,496608210,9380,9380,9380,9380,0
20250219,142400,496608210,9380,9380,9380,9380,1
20250219,142300,496598830,9340,9340,9340,9340,0
20250219,142200,496598830,9340,9340,9340,9340,0
20250219,142100,496598830,9340,9340,9340,9340,0
20250219,142000,496598830,9340,9340,9340,9340,2
20250219,141900,496580150,9330,9330,9330,9330,0
20250219,141800,496580150,9330,9380,9380,9330,830
20250219,141700,488833690,9380,9380,9380,9380,1
20250219,141600,488824310,9380,9380,9380,9380,0
20250219,141500,488824310,9380,9380,9380,9380,1
20250219,141400,488814930,9350,9350,9350,9350,0
20250219,141300,488814930,9350,9350,9350,9350,0
20250219,141200,488814930,9350,9350,9350,9350,0
20250219,141100,488814930,9350,9380,9380,9350,108
20250219,141000,487804390,9380,9380,9380,9380,0
20250219,140900,487804390,9380,9380,9380,9380,0
20250219,140800,487804390,9380,9380,9380,9380,1
20250219,140700,487795010,9360,9360,9360,9360,50
20250219,140600,487327010,9380,9380,9380,9380,0
20250219,140500,487327010,9380,9380,9380,9380,0
20250219,140400,487327010,9380,9380,9380,9380,0
20250219,140300,487327010,9380,9380,9380,9380,0
20250219,140200,487327010,9380,9380,9380,9380,0
20250219,140100,487327010,9380,9380,9380,9380,1
20250219,140000,487317630,9350,9350,9350,9350,0
20250219,135900,487317630,9350,9360,9360,9350,93
20250219,135800,486448060,9370,9370,9370,9370,100
20250219,135700,485511060,9370,9370,9370,9370,0
20250219,135600,485511060,9370,9370,9370,9370,0
20250219,135500,485511060,9370,9370,9370,9370,2
20250219,135400,485492320,9350,9350,9350,9350,0
20250219,135300,485492320,9350,9350,9350,9350,0
20250219,135200,485492320,9350,9350,9350,9350,0
20250219,135100,485492320,9350,9350,9350,9350,2
20250219,135000,485473620,9380,9380,9380,9380,1
20250219,134900,485464240,9330,9330,9330,9330,0
20250219,134800,485464240,9330,9330,9330,9330,0
20250219,134700,485464240,9330,9340,9340,9330,216
20250219,134600,483448800,9330,9330,9330,9330,0
20250219,134500,483448800,9330,9330,9330,9330,0
20250219,134400,483448800,9330,9330,9330,9330,0
20250219,134300,483448800,9330,9330,9330,9330,0
20250219,134200,483448800,9330,9330,9330,9330,0
20250219,134100,483448800,9330,9330,9330,9330,0
20250219,134000,483448800,9330,9350,9350,9330,400
20250219,133900,479712850,9340,9340,9340,9340,0
20250219,133800,479712850,9340,9340,9340,9340,0
20250219,133700,479712850,9340,9350,9350,9340,873
20250219,133600,471553660,9360,9360,9360,9360,0
20250219,133500,471553660,9360,9360,9360,9360,1900
20250219,133400,453769660,9370,9370,9370,9370,443
20250219,133300,449618750,9400,9400,9400,9400,0
20250219,133200,449618750,9400,9400,9400,9400,0
20250219,133100,449618750,9400,9400,9400,9400,0
20250219,133000,449618750,9400,9400,9400,9400,50
20250219,132900,449148750,9400,9400,9400,9400,5
20250219,132800,449101750,9400,9400,9400,9400,0
20250219,132700,449101750,9400,9400,9400,9400,0
20250219,132600,449101750,9400,9400,9400,9400,2
20250219,132500,449082950,9400,9400,9400,9400,1
20250219,132400,449073550,9400,9400,9400,9400,0
20250219,132300,449073550,9400,9400,9400,9400,0
20250219,132200,449073550,9400,9400,9400,9400,0
20250219,132100,449073550,9400,9400,9400,9400,2
20250219,132000,449054750,9360,9360,9360,9360,0
20250219,131900,449054750,9360,9370,9370,9360,200
20250219,131800,447182690,9360,9360,9360,9360,0
20250219,131700,447182690,9360,9370,9370,9360,50
20250219,131600,446714580,9400,9400,9400,9400,0
20250219,131500,446714580,9400,9400,9400,9400,0
20250219,131400,446714580,9400,9400,9400,9400,27
20250219,131300,446460780,9400,9400,9400,9400,0
20250219,131200,446460780,9400,9400,9400,9400,0
20250219,131100,446460780,9400,9400,9400,9400,0
20250219,131000,446460780,9400,9400,9400,9400,0
20250219,130900,446460780,9400,9400,9400,9400,0
20250219,130800,446460780,9400,9400,9400,9400,2
20250219,130700,446441980,9400,9400,9400,9400,0
20250219,130600,446441980,9400,9400,9400,9400,10
20250219,130500,446347980,9400,9400,9400,9400,0
20250219,130400,446347980,9400,9400,9400,9400,0
20250219,130300,446347980,9400,9400,9400,9400,3
20250219,130200,446319780,9370,9370,9370,9370,0
20250219,130100,446319780,9370,9370,9370,9370,0
20250219,130000,446319780,9370,9370,9370,9370,22
20250219,125900,446113640,9380,9380,9380,9380,0
20250219,125800,446113640,9380,9380,9380,9380,0
20250219,125700,446113640,9380,9380,9380,9380,419
20250219,125600,442183420,9390,9390,9390,9390,9
20250219,125500,442098910,9390,9390,9390,9390,0
20250219,125400,442098910,9390,9390,9390,9390,11
20250219,125300,441995620,9370,9370,9370,9370,0
20250219,125200,441995620,9370,9380,9390,9370,5618
20250219,125100,389297880,9370,9370,9370,9370,0
20250219,125000,389297880,9370,9380,9380,9370,281
20250219,124900,386664880,9380,9380,9380,9380,0
20250219,124800,386664880,9380,9390,9390,9380,10
20250219,124700,386571060,9380,9380,9380,9380,80
20250219,124600,385820660,9380,9380,9380,9380,38
20250219,124500,385464220,9380,9380,9380,9380,67
20250219,124400,384835760,9380,9380,9380,9380,3
20250219,124300,384807620,9370,9370,9370,9370,0
20250219,124200,384807620,9370,9370,9370,9370,500
20250219,124100,380122620,9370,9370,9370,9370,0
20250219,124000,380122620,9370,9370,9370,9370,0
20250219,123900,380122620,9370,9390,9390,9370,2
20250219,123800,380103860,9390,9370,9390,9370,4
20250219,123700,380066340,9370,9370,9370,9370,1
20250219,123600,380056970,9380,9380,9380,9380,1
20250219,123500,380047590,9380,9380,9380,9380,0
20250219,123400,380047590,9380,9380,9380,9380,0
20250219,123300,380047590,9380,9380,9380,9380,354
20250219,123200,376727070,9380,9380,9380,9380,1
20250219,123100,376717690,9380,9380,9380,9380,645
20250219,123000,370667590,9420,9420,9420,9420,0
20250219,122900,370667590,9420,9420,9420,9420,0
20250219,122800,370667590,9420,9420,9420,9420,0
20250219,122700,370667590,9420,9420,9420,9420,0
20250219,122600,370667590,9420,9420,9420,9420,0
20250219,122500,370667590,9420,9420,9420,9420,55
20250219,122400,370149490,9420,9420,9420,9420,3
20250219,122300,370121230,9380,9380,9380,9380,0
20250219,122200,370121230,9380,9380,9380,9380,0
20250219,122100,370121230,9380,9390,9390,9380,52
20250219,122000,369632990,9390,9390,9390,9390,103
20250219,121900,368665820,9390,9420,9420,9390,11
20250219,121800,368562230,9420,9400,9420,9400,74
20250219,121700,367866570,9400,9400,9400,9400,4
20250219,121600,367828970,9390,9400,9400,9390,29
20250219,121500,367556390,9400,9430,9430,9400,19
20250219,121400,367377690,9400,9390,9400,9390,14
20250219,121300,367246140,9340,9370,9430,9340,925
20250219,121200,358548990,9350,9350,9350,9350,0
20250219,121100,358548990,9350,9340,9350,9340,1227
20250219,121000,347088610,9340,9340,9340,9340,42
20250219,120900,346696330,9340,9330,9340,9330,318
20250219,120800,343729000,9320,9320,9320,9320,308
20250219,120700,340858440,9320,9330,9330,9320,174
20250219,120600,339235550,9340,9340,9340,9340,0
20250219,120500,339235550,9340,9340,9340,9340,1
20250219,120400,339226210,9340,9340,9340,9340,13
20250219,120300,339104790,9340,9340,9340,9330,12
20250219,120200,338992810,9310,9340,9340,9310,26
20250219,120100,338750660,9310,9310,9310,9310,10
20250219,120000,338657560,9300,9300,9300,9300,0
20250219,115900,338657560,9300,9330,9330,9300,169
20250219,115800,337081360,9300,9300,9300,9300,0
20250219,115700,337081360,9300,9300,9300,9300,0
20250219,115600,337081360,9300,9300,9300,9300,0
20250219,115500,337081360,9300,9300,9300,9300,0
20250219,115400,337081360,9300,9310,9310,9300,5
20250219,115300,337034840,9300,9300,9300,9300,0
20250219,115200,337034840,9300,9300,9300,9300,0
20250219,115100,337034840,9300,9320,9320,9300,1300
20250219,115000,324931480,9330,9330,9330,9330,8
20250219,114900,324856840,9330,9330,9330,9330,5
20250219,114800,324810190,9330,9330,9330,9330,1
20250219,114700,324800860,9330,9330,9330,9330,0
20250219,114600,324800860,9330,9330,9330,9330,0
20250219,114500,324800860,9330,9330,9330,9330,184
20250219,114400,323084140,9330,9320,9330,9320,45
20250219,114300,322664480,9330,9330,9330,9330,235
20250219,114200,320471930,9340,9350,9350,9340,144
20250219,114100,319126770,9350,9350,9350,9350,46
20250219,114000,318696670,9350,9350,9350,9350,100
20250219,113900,317761670,9350,9350,9350,9350,12
20250219,113800,317649470,9340,9340,9340,9340,0
20250219,113700,317649470,9340,9340,9340,9340,1
20250219,113600,317640130,9350,9350,9350,9350,0
20250219,113500,317640130,9350,9350,9350,9350,10
20250219,113400,317546630,9350,9350,9350,9350,54
20250219,113300,317041730,9350,9350,9350,9350,0
20250219,113200,317041730,9350,9340,9350,9340,3
20250219,113100,317013700,9350,9340,9350,9340,51
20250219,113000,316536920,9340,9340,9340,9340,100
20250219,112900,315602920,9340,9340,9340,9340,0
20250219,112800,315602920,9340,9340,9340,9340,5
20250219,112700,315556220,9340,9340,9340,9340,2
20250219,112600,315537540,9340,9340,9340,9340,5
20250219,112500,315490840,9340,9340,9340,9340,0
20250219,112400,315490840,9340,9340,9340,9340,0
20250219,112300,315490840,9340,9340,9340,9340,16
20250219,112200,315341400,9340,9340,9340,9330,20
20250219,112100,315154690,9330,9330,9330,9330,0
20250219,112000,315154690,9330,9330,9330,9330,1
20250219,111900,315145360,9350,9330,9350,9330,32
20250219,111800,314846320,9330,9330,9330,9330,30
20250219,111700,314566420,9330,9340,9340,9330,68
20250219,111600,313931950,9340,9340,9340,9330,455
20250219,111500,309684600,9340,9340,9340,9340,22
20250219,111400,309479120,9330,9330,9330,9330,0
20250219,111300,309479120,9330,9330,9330,9330,2
20250219,111200,309460460,9330,9330,9330,9330,0
20250219,111100,309460460,9330,9330,9330,9330,5
20250219,111000,309413810,9350,9310,9350,9310,35
20250219,110900,309087720,9310,9320,9320,9310,34
20250219,110800,308770960,9300,9350,9350,9300,1702
20250219,110700,292906610,9350,9350,9350,9350,3
20250219,110600,292878560,9380,9380,9380,9380,100
20250219,110500,291940560,9340,9340,9340,9340,0
20250219,110400,291940560,9340,9340,9340,9340,14
20250219,110300,291809800,9340,9340,9340,9340,327
20250219,110200,288755620,9390,9390,9390,9390,0
20250219,110100,288755620,9390,9390,9390,9390,0
20250219,110000,288755620,9390,9370,9390,9350,67
20250219,105900,288127170,9370,9370,9370,9370,1
20250219,105800,288117800,9370,9370,9370,9370,0
20250219,105700,288117800,9370,9370,9370,9360,3
20250219,105600,288089700,9370,9350,9370,9340,1400
20250219,105500,274981570,9350,9350,9350,9350,1
20250219,105400,274972220,9350,9350,9350,9350,0
20250219,105300,274972220,9350,9370,9370,9350,457
20250219,105200,270690330,9330,9340,9340,9330,18
20250219,105100,270522230,9370,9370,9370,9340,40
20250219,105000,270147950,9340,9340,9340,9340,16
20250219,104900,269998510,9340,9330,9370,9330,55
20250219,104800,269484730,9330,9370,9370,9320,30
20250219,104700,269204810,9320,9330,9330,9320,203
20250219,104600,267310850,9330,9340,9340,9280,3552
20250219,104500,234237090,9340,9340,9340,9340,25
20250219,104400,234003590,9340,9330,9340,9330,455
20250219,104300,229758390,9330,9350,9350,9330,1000
20250219,104200,220423500,9350,9350,9360,9340,22
20250219,104100,220217810,9350,9370,9370,9350,452
20250219,104000,215989610,9370,9390,9390,9370,9
20250219,103900,215905160,9370,9370,9370,9370,1
20250219,103800,215895790,9360,9360,9360,9360,19
20250219,103700,215717950,9390,9390,9390,9390,0
20250219,103600,215717950,9390,9390,9390,9390,0
20250219,103500,215717950,9390,9390,9390,9390,1
20250219,103400,215708560,9360,9360,9360,9360,34
20250219,103300,215390320,9360,9360,9360,9360,215
20250219,103200,213377920,9360,9360,9360,9360,785
20250219,103100,206030320,9370,9370,9370,9370,45
20250219,103000,205608670,9370,9370,9370,9370,85
20250219,102900,204812220,9360,9360,9360,9360,1
20250219,102800,204802860,9360,9370,9370,9360,86
20250219,102700,203997050,9370,9370,9370,9370,5
20250219,102600,203950200,9350,9350,9350,9350,100
20250219,102500,203015200,9360,9360,9360,9360,0
20250219,102400,203015200,9360,9360,9360,9360,52
20250219,102300,202528480,9350,9350,9350,9350,51
20250219,102200,202051630,9370,9370,9370,9370,34
20250219,102100,201733050,9370,9370,9370,9370,6
20250219,102000,201676830,9340,9370,9370,9340,5
20250219,101900,201630070,9340,9360,9360,9340,185
20250219,101800,199901920,9360,9360,9360,9360,579
20250219,101700,194482480,9360,9370,9370,9360,10
20250219,101600,194388870,9360,9360,9360,9360,107
20250219,101500,193387350,9370,9370,9370,9370,1
20250219,101400,193377980,9370,9370,9370,9370,52
20250219,101300,192890740,9370,9370,9370,9370,0
20250219,101200,192890740,9370,9370,9370,9360,161
20250219,101100,191383400,9360,9370,9370,9340,425
20250219,101000,187407750,9390,9390,9390,9390,30
20250219,100900,187126050,9390,9390,9390,9390,0
20250219,100800,187126050,9390,9390,9390,9390,10
20250219,100700,187032150,9390,9390,9390,9390,4
20250219,100600,186994590,9390,9390,9390,9390,1
20250219,100500,186985200,9340,9400,9400,9340,295
20250219,100400,184228680,9360,9360,9360,9360,95
20250219,100300,183339480,9360,9350,9360,9350,20
20250219,100200,183152430,9350,9360,9360,9350,40
20250219,100100,182778330,9370,9380,9380,9350,1282
20250219,100000,170779960,9400,9400,9400,9400,1
20250219,095900,170770560,9400,9400,9400,9400,0
20250219,095800,170770560,9400,9400,9400,9400,0
20250219,095700,170770560,9400,9400,9400,9400,0
20250219,095600,170770560,9400,9400,9400,9400,0
20250219,095500,170770560,9400,9400,9400,9400,0
20250219,095400,170770560,9400,9400,9400,9400,12
20250219,095300,170657760,9400,9390,9400,9390,275
20250219,095200,168075380,9380,9370,9380,9370,181
20250219,095100,166378050,9370,9380,9390,9370,46
20250219,095000,165947000,9390,9390,9390,9380,16
20250219,094900,165796780,9370,9370,9370,9370,0
20250219,094800,165796780,9370,9390,9390,9370,32
20250219,094700,165496620,9390,9390,9390,9390,0
20250219,094600,165496620,9390,9380,9390,9380,4
20250219,094500,165459070,9370,9370,9370,9370,156
20250219,094400,163997350,9360,9360,9360,9360,414
20250219,094300,160122310,9360,9370,9370,9360,200
20250219,094200,158250260,9370,9370,9370,9370,509
20250219,094100,153480930,9370,9370,9370,9370,0
20250219,094000,153480930,9370,9370,9370,9370,100
20250219,093900,152543930,9370,9370,9370,9370,69
20250219,093800,151897400,9390,9370,9390,9370,344
20250219,093700,148670300,9370,9360,9370,9360,16
20250219,093600,148520530,9370,9370,9370,9370,0
20250219,093500,148520530,9370,9370,9370,9370,1
20250219,093400,148511160,9360,9360,9360,9360,16
20250219,093300,148361400,9360,9370,9370,9360,15
20250219,093200,148220890,9370,9350,9370,9340,306
20250219,093100,145359530,9340,9340,9340,9340,457
20250219,093000,141091150,9340,9380,9380,9340,118
20250219,092900,139988240,9320,9370,9370,9320,1265
20250219,092800,128179230,9360,9380,9380,9360,204
20250219,092700,126267680,9390,9390,9390,9390,5
20250219,092600,126220730,9370,9390,9390,9370,224
20250219,092500,124120920,9390,9380,9390,9380,236
20250219,092400,121907130,9380,9390,9390,9380,182
20250219,092300,120199160,9400,9400,9400,9400,0
20250219,092200,120199160,9400,9410,9420,9400,70
20250219,092100,119541060,9410,9410,9410,9400,19
20250219,092000,119362300,9400,9410,9410,9400,433
20250219,091900,115291860,9410,9430,9430,9410,165
20250219,091800,113738270,9430,9430,9430,9430,0
20250219,091700,113738270,9430,9430,9430,9430,30
20250219,091600,113455370,9380,9490,9490,9380,231
20250219,091500,111285930,9300,9440,9450,9300,920
20250219,091400,102646710,9440,9450,9450,9440,246
20250219,091300,100324440,9450,9480,9490,9450,672
20250219,091200,93958960,9480,9490,9490,9450,890
20250219,091100,85519570,9530,9500,9530,9490,252
20250219,091000,83126170,9490,9490,9490,9490,368
20250219,090900,79633850,9490,9470,9490,9470,651
20250219,090800,73460660,9480,9510,9550,9480,1809
20250219,090700,56258180,9560,9530,9560,9500,780
20250219,090600,48832020,9510,9540,9560,9510,689
20250219,090500,42256640,9550,9510,9550,9490,1059
20250219,090400,32186940,9510,9510,9510,9510,21
20250219,090300,31987230,9510,9520,9530,9510,832
20250219,090200,24068400,9520,9530,9550,9520,387
20250219,090100,20381130,9530,9560,9560,9510,1340
20250219,090000,7602800,9560,9610,9620,9560,793