KissMeData/007390/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185000,10345899240,20200,20200,20200,20200,6997
20250219,184900,10345899240,20200,20200,20200,20200,0
20250219,184800,10345899240,20200,20200,20200,20200,0
20250219,184700,10345899240,20200,20200,20200,20200,0
20250219,184600,10345899240,20200,20200,20200,20200,0
20250219,184500,10345899240,20200,20200,20200,20200,0
20250219,184400,10345899240,20200,20200,20200,20200,0
20250219,184300,10345899240,20200,20200,20200,20200,0
20250219,184200,10345899240,20200,20200,20200,20200,0
20250219,184100,10345899240,20200,20200,20200,20200,0
20250219,184000,10345899240,20200,20200,20200,20200,0
20250219,183900,10345899240,20200,20200,20200,20200,0
20250219,183800,10345899240,20200,20200,20200,20200,0
20250219,183700,10345899240,20200,20200,20200,20200,0
20250219,183600,10345899240,20200,20200,20200,20200,0
20250219,183500,10345899240,20200,20200,20200,20200,0
20250219,183400,10345899240,20200,20200,20200,20200,0
20250219,183300,10345899240,20200,20200,20200,20200,0
20250219,183200,10345899240,20200,20200,20200,20200,0
20250219,183100,10345899240,20200,20200,20200,20200,0
20250219,183000,10345899240,20200,20200,20200,20200,0
20250219,182900,10345899240,20200,20200,20200,20200,0
20250219,182800,10345899240,20200,20200,20200,20200,0
20250219,182700,10345899240,20200,20200,20200,20200,0
20250219,182600,10345899240,20200,20200,20200,20200,0
20250219,182500,10345899240,20200,20200,20200,20200,0
20250219,182400,10345899240,20200,20200,20200,20200,0
20250219,182300,10345899240,20200,20200,20200,20200,0
20250219,182200,10345899240,20200,20200,20200,20200,0
20250219,182100,10345899240,20200,20200,20200,20200,0
20250219,182000,10345899240,20200,20200,20200,20200,6997
20250219,181900,10345899240,20200,20200,20200,20200,0
20250219,181800,10345899240,20200,20200,20200,20200,0
20250219,181700,10345899240,20200,20200,20200,20200,0
20250219,181600,10345899240,20200,20200,20200,20200,0
20250219,181500,10345899240,20200,20200,20200,20200,0
20250219,181400,10345899240,20200,20200,20200,20200,0
20250219,181300,10345899240,20200,20200,20200,20200,0
20250219,181200,10345899240,20200,20200,20200,20200,0
20250219,181100,10345899240,20200,20200,20200,20200,0
20250219,181000,10345899240,20200,20200,20200,20200,0
20250219,180900,10345899240,20200,20200,20200,20200,0
20250219,180800,10345899240,20200,20200,20200,20200,0
20250219,180700,10345899240,20200,20200,20200,20200,0
20250219,180600,10345899240,20200,20200,20200,20200,0
20250219,180500,10345899240,20200,20200,20200,20200,0
20250219,180400,10345899240,20200,20200,20200,20200,0
20250219,180300,10345899240,20200,20200,20200,20200,0
20250219,180200,10345899240,20200,20200,20200,20200,0
20250219,180100,10345899240,20200,20200,20200,20200,0
20250219,180000,10345899240,20200,20200,20200,20200,0
20250219,175900,10345899240,20200,20200,20200,20200,0
20250219,175800,10345899240,20200,20200,20200,20200,0
20250219,175700,10345899240,20200,20200,20200,20200,0
20250219,175600,10345899240,20200,20200,20200,20200,0
20250219,175500,10345899240,20200,20200,20200,20200,0
20250219,175400,10345899240,20200,20200,20200,20200,0
20250219,175300,10345899240,20200,20200,20200,20200,0
20250219,175200,10345899240,20200,20200,20200,20200,0
20250219,175100,10345899240,20200,20200,20200,20200,0
20250219,175000,10345899240,20200,20200,20200,20200,6997
20250219,174900,10345899240,20200,20200,20200,20200,0
20250219,174800,10345899240,20200,20200,20200,20200,0
20250219,174700,10345899240,20200,20200,20200,20200,0
20250219,174600,10345899240,20200,20200,20200,20200,0
20250219,174500,10345899240,20200,20200,20200,20200,0
20250219,174400,10345899240,20200,20200,20200,20200,0
20250219,174300,10345899240,20200,20200,20200,20200,0
20250219,174200,10345899240,20200,20200,20200,20200,0
20250219,174100,10345899240,20200,20200,20200,20200,0
20250219,174000,10345899240,20200,20200,20200,20200,0
20250219,173900,10345899240,20200,20200,20200,20200,0
20250219,173800,10345899240,20200,20200,20200,20200,0
20250219,173700,10345899240,20200,20200,20200,20200,0
20250219,173600,10345899240,20200,20200,20200,20200,0
20250219,173500,10345899240,20200,20200,20200,20200,0
20250219,173400,10345899240,20200,20200,20200,20200,0
20250219,173300,10345899240,20200,20200,20200,20200,0
20250219,173200,10345899240,20200,20200,20200,20200,0
20250219,173100,10345899240,20200,20200,20200,20200,0
20250219,173000,10345899240,20200,20200,20200,20200,0
20250219,172900,10345899240,20200,20200,20200,20200,0
20250219,172800,10345899240,20200,20200,20200,20200,0
20250219,172700,10345899240,20200,20200,20200,20200,0
20250219,172600,10345899240,20200,20200,20200,20200,0
20250219,172500,10345899240,20200,20200,20200,20200,0
20250219,172400,10345899240,20200,20200,20200,20200,0
20250219,172300,10345899240,20200,20200,20200,20200,0
20250219,172200,10345899240,20200,20200,20200,20200,0
20250219,172100,10345899240,20200,20200,20200,20200,0
20250219,172000,10345899240,20200,20200,20200,20200,6997
20250219,171900,10345899240,20200,20200,20200,20200,0
20250219,171800,10345899240,20200,20200,20200,20200,0
20250219,171700,10345899240,20200,20200,20200,20200,0
20250219,171600,10345899240,20200,20200,20200,20200,0
20250219,171500,10345899240,20200,20200,20200,20200,0
20250219,171400,10345899240,20200,20200,20200,20200,0
20250219,171300,10345899240,20200,20200,20200,20200,0
20250219,171200,10345899240,20200,20200,20200,20200,0
20250219,171100,10345899240,20200,20200,20200,20200,0
20250219,171000,10345899240,20200,20200,20200,20200,0
20250219,170900,10345899240,20200,20200,20200,20200,0
20250219,170800,10345899240,20200,20200,20200,20200,0
20250219,170700,10345899240,20200,20200,20200,20200,0
20250219,170600,10345899240,20200,20200,20200,20200,0
20250219,170500,10345899240,20200,20200,20200,20200,0
20250219,170400,10345899240,20200,20200,20200,20200,0
20250219,170300,10345899240,20200,20200,20200,20200,0
20250219,170200,10345899240,20200,20200,20200,20200,0
20250219,170100,10345899240,20200,20200,20200,20200,0
20250219,170000,10345899240,20200,20200,20200,20200,0
20250219,165900,10345899240,20200,20200,20200,20200,0
20250219,165800,10345899240,20200,20200,20200,20200,0
20250219,165700,10345899240,20200,20200,20200,20200,0
20250219,165600,10345899240,20200,20200,20200,20200,0
20250219,165500,10345899240,20200,20200,20200,20200,0
20250219,165400,10345899240,20200,20200,20200,20200,0
20250219,165300,10345899240,20200,20200,20200,20200,0
20250219,165200,10345899240,20200,20200,20200,20200,0
20250219,165100,10345899240,20200,20200,20200,20200,0
20250219,165000,10345899240,20200,20200,20200,20200,6997
20250219,164900,10345899240,20200,20200,20200,20200,0
20250219,164800,10345899240,20200,20200,20200,20200,0
20250219,164700,10345899240,20200,20200,20200,20200,0
20250219,164600,10345899240,20200,20200,20200,20200,0
20250219,164500,10345899240,20200,20200,20200,20200,0
20250219,164400,10345899240,20200,20200,20200,20200,0
20250219,164300,10345899240,20200,20200,20200,20200,0
20250219,164200,10345899240,20200,20200,20200,20200,0
20250219,164100,10345899240,20200,20200,20200,20200,0
20250219,164000,10345899240,20200,20200,20200,20200,0
20250219,163900,10345899240,20200,20200,20200,20200,0
20250219,163800,10345899240,20200,20200,20200,20200,0
20250219,163700,10345899240,20200,20200,20200,20200,0
20250219,163600,10345899240,20200,20200,20200,20200,0
20250219,163500,10345899240,20200,20200,20200,20200,0
20250219,163400,10345899240,20200,20200,20200,20200,0
20250219,163300,10345899240,20200,20200,20200,20200,0
20250219,163200,10345899240,20200,20200,20200,20200,0
20250219,163100,10345899240,20200,20200,20200,20200,0
20250219,163000,10345899240,20200,20200,20200,20200,0
20250219,162900,10345899240,20200,20200,20200,20200,0
20250219,162800,10345899240,20200,20200,20200,20200,0
20250219,162700,10345899240,20200,20200,20200,20200,0
20250219,162600,10345899240,20200,20200,20200,20200,0
20250219,162500,10345899240,20200,20200,20200,20200,0
20250219,162400,10345899240,20200,20200,20200,20200,0
20250219,162300,10345899240,20200,20200,20200,20200,0
20250219,162200,10345899240,20200,20200,20200,20200,0
20250219,162100,10345899240,20200,20200,20200,20200,0
20250219,162000,10345899240,20200,20200,20200,20200,6997
20250219,161900,10345899240,20200,20200,20200,20200,0
20250219,161800,10345899240,20200,20200,20200,20200,0
20250219,161700,10345899240,20200,20200,20200,20200,0
20250219,161600,10345899240,20200,20200,20200,20200,0
20250219,161500,10345899240,20200,20200,20200,20200,0
20250219,161400,10345899240,20200,20200,20200,20200,0
20250219,161300,10345899240,20200,20200,20200,20200,0
20250219,161200,10345899240,20200,20200,20200,20200,0
20250219,161100,10345899240,20200,20200,20200,20200,0
20250219,161000,10345899240,20200,20200,20200,20200,0
20250219,160900,10345899240,20200,20200,20200,20200,0
20250219,160800,10345899240,20200,20200,20200,20200,0
20250219,160700,10345899240,20200,20200,20200,20200,0
20250219,160600,10345899240,20200,20200,20200,20200,0
20250219,160500,10345899240,20200,20200,20200,20200,0
20250219,160400,10345899240,20200,20200,20200,20200,0
20250219,160300,10345899240,20200,20200,20200,20200,0
20250219,160200,10345899240,20200,20200,20200,20200,0
20250219,160100,10345899240,20200,20200,20200,20200,0
20250219,160000,10345899240,20200,20200,20200,20200,0
20250219,155900,10345899240,20200,20200,20200,20200,0
20250219,155800,10345899240,20200,20200,20200,20200,0
20250219,155700,10345899240,20200,20200,20200,20200,0
20250219,155600,10345899240,20200,20200,20200,20200,0
20250219,155500,10345899240,20200,20200,20200,20200,0
20250219,155400,10345899240,20200,20200,20200,20200,0
20250219,155300,10345899240,20200,20200,20200,20200,0
20250219,155200,10345899240,20200,20200,20200,20200,0
20250219,155100,10345899240,20200,20200,20200,20200,0
20250219,155000,10345899240,20200,20200,20200,20200,6997
20250219,154900,10345899240,20200,20200,20200,20200,0
20250219,154800,10345899240,20200,20200,20200,20200,0
20250219,154700,10345899240,20200,20200,20200,20200,0
20250219,154600,10345899240,20200,20200,20200,20200,0
20250219,154500,10345899240,20200,20200,20200,20200,0
20250219,154400,10345899240,20200,20200,20200,20200,0
20250219,154300,10345899240,20200,20200,20200,20200,0
20250219,154200,10345899240,20200,20200,20200,20200,0
20250219,154100,10345899240,20200,20200,20200,20200,0
20250219,154000,10345899240,20200,20200,20200,20200,0
20250219,153900,10345899240,20200,20200,20200,20200,0
20250219,153800,10345899240,20200,20200,20200,20200,0
20250219,153700,10345899240,20200,20200,20200,20200,0
20250219,153600,10345899240,20200,20200,20200,20200,0
20250219,153500,10345899240,20200,20200,20200,20200,0
20250219,153400,10345899240,20200,20200,20200,20200,0
20250219,153300,10345899240,20200,20200,20200,20200,0
20250219,153200,10345899240,20200,20200,20200,20200,0
20250219,153100,10345899240,20200,20200,20200,20200,0
20250219,153000,10345899240,20200,20200,20200,20200,6997
20250219,152900,10204559840,20200,20200,20200,20200,0
20250219,152800,10204559840,20200,20200,20200,20200,0
20250219,152700,10204559840,20200,20200,20200,20200,0
20250219,152600,10204559840,20200,20200,20200,20200,0
20250219,152500,10204559840,20200,20200,20200,20200,0
20250219,152400,10204559840,20200,20200,20200,20200,0
20250219,152300,10204559840,20200,20200,20200,20200,0
20250219,152200,10204559840,20200,20200,20200,20200,0
20250219,152100,10204559840,20200,20200,20200,20200,0
20250219,152000,10204559840,20200,20200,20200,20200,0
20250219,151900,10204559840,20200,20250,20250,20100,5631
20250219,151800,10090974640,20250,20200,20250,20150,4569
20250219,151700,9998665640,20150,20200,20200,20150,386
20250219,151600,9990876890,20200,20200,20200,20150,517
20250219,151500,9980453640,20150,20150,20200,20150,537
20250219,151400,9969625840,20200,20150,20200,20150,211
20250219,151300,9965363790,20200,20150,20200,20100,968
20250219,151200,9945853390,20150,20150,20200,20100,1203
20250219,151100,9921623790,20150,20100,20200,20100,3196
20250219,151000,9857225040,20150,20150,20200,20100,1720
20250219,150900,9822566740,20150,20200,20200,20150,2397
20250219,150800,9774260640,20200,20200,20200,20150,398
20250219,150700,9766230940,20200,20150,20200,20150,377
20250219,150600,9758623390,20200,20150,20200,20150,2016
20250219,150500,9717992090,20150,20200,20200,20100,2245
20250219,150400,9672761690,20150,20150,20200,20150,111
20250219,150300,9670522190,20200,20200,20200,20150,168
20250219,150200,9667129240,20200,20150,20200,20150,311
20250219,150100,9660855640,20200,20250,20250,20150,2699
20250219,150000,9606412840,20250,20200,20250,20150,917
20250219,145900,9587882090,20250,20150,20250,20150,919
20250219,145800,9569310290,20250,20200,20250,20150,883
20250219,145700,9551474140,20200,20250,20250,20200,1341
20250219,145600,9524383190,20250,20250,20250,20200,617
20250219,145500,9511917590,20200,20250,20250,20200,645
20250219,145400,9498880990,20250,20250,20250,20200,745
20250219,145300,9483820640,20200,20200,20250,20200,330
20250219,145200,9477140690,20200,20200,20250,20200,378
20250219,145100,9469494540,20250,20250,20250,20200,506
20250219,145000,9459248640,20250,20250,20250,20200,841
20250219,144900,9442254990,20250,20250,20250,20200,779
20250219,144800,9426489690,20250,20250,20250,20200,270
20250219,144700,9421022440,20250,20250,20250,20200,964
20250219,144600,9401506740,20200,20250,20250,20200,1064
20250219,144500,9379964090,20250,20200,20250,20200,324
20250219,144400,9373412040,20250,20200,20250,20200,465
20250219,144300,9364015740,20250,20200,20250,20200,1439
20250219,144200,9334931890,20250,20250,20250,20200,399
20250219,144100,9326866090,20200,20100,20250,20100,3127
20250219,144000,9263690340,20150,20200,20200,20100,1314
20250219,143900,9237208240,20150,20100,20150,20100,4288
20250219,143800,9150840140,20150,20100,20150,20100,2005
20250219,143700,9110519740,20150,20150,20150,20150,163
20250219,143600,9107235290,20150,20150,20150,20100,187
20250219,143500,9103472340,20150,20150,20150,20100,186
20250219,143400,9099729340,20150,20150,20150,20100,632
20250219,143300,9087007690,20100,20150,20150,20100,2162
20250219,143200,9043448390,20100,20100,20150,20100,172
20250219,143100,9039985090,20150,20150,20150,20150,134
20250219,143000,9037284990,20150,20150,20150,20150,174
20250219,142900,9033778890,20100,20150,20150,20100,344
20250219,142800,9026854540,20150,20150,20150,20100,109
20250219,142700,9024660440,20100,20150,20150,20100,692
20250219,142600,9010737590,20150,20150,20150,20100,195
20250219,142500,9006809240,20150,20150,20150,20100,1248
20250219,142400,8981716740,20150,20150,20150,20100,318
20250219,142300,8975320390,20150,20150,20150,20100,1043
20250219,142200,8954306390,20100,20150,20150,20100,539
20250219,142100,8943452640,20150,20100,20150,20100,944
20250219,142000,8924473240,20050,20100,20100,20050,1069
20250219,141900,8902994940,20100,20100,20100,20050,616
20250219,141800,8890628340,20100,20100,20100,20050,492
20250219,141700,8880762340,20050,20050,20100,20050,2350
20250219,141600,8833640140,20100,20050,20100,20050,1061
20250219,141500,8812362690,20100,20050,20100,20000,1062
20250219,141400,8791089690,20050,20050,20050,20000,1782
20250219,141300,8755437040,20050,20050,20050,20000,620
20250219,141200,8743008290,20050,20050,20100,20050,174
20250219,141100,8739518690,20050,20100,20100,20050,393
20250219,141000,8731635790,20100,20100,20100,20050,328
20250219,140900,8725048540,20100,20050,20100,20050,2084
20250219,140800,8683264040,20100,20150,20150,20050,371
20250219,140700,8675818790,20050,20150,20150,20050,3444
20250219,140600,8606591840,20150,20100,20150,20100,9
20250219,140500,8606410840,20150,20150,20150,20150,27
20250219,140400,8605866790,20150,20150,20200,20150,1204
20250219,140300,8581606140,20150,20150,20150,20150,416
20250219,140200,8573223740,20150,20150,20150,20100,27
20250219,140100,8572680940,20150,20100,20150,20100,187
20250219,140000,8568920490,20100,20100,20100,20100,72
20250219,135900,8567473290,20100,20100,20100,20100,30
20250219,135800,8566870290,20100,20100,20100,20050,299
20250219,135700,8560862840,20100,20100,20100,20100,72
20250219,135600,8559415640,20100,20150,20150,20000,11172
20250219,135500,8335521040,20050,20150,20150,20050,336
20250219,135400,8328774140,20050,20150,20150,20050,6204
20250219,135300,8204232990,20150,20150,20150,20150,120
20250219,135200,8201814990,20150,20100,20150,20100,480
20250219,135100,8192165540,20150,20050,20150,20050,1973
20250219,135000,8152511840,20100,20100,20100,20100,120
20250219,134900,8150099840,20100,20050,20100,20050,61
20250219,134800,8148875690,20100,20100,20100,20100,1105
20250219,134700,8126665190,20050,20100,20100,20050,83
20250219,134600,8124999890,20050,20050,20100,20050,384
20250219,134500,8117282940,20100,20100,20100,20050,324
20250219,134400,8110775640,20100,20050,20100,20050,173
20250219,134300,8107299840,20100,20100,20100,20050,213
20250219,134200,8103022040,20100,20050,20100,20050,898
20250219,134100,8085016490,20100,20050,20100,20050,550
20250219,134000,8073987490,20100,20050,20100,20050,5526
20250219,133900,7963190140,20100,20100,20100,20050,177
20250219,133800,7959637440,20100,20100,20100,20100,120
20250219,133700,7957225440,20100,20100,20100,20050,262
20250219,133600,7951969590,20100,20100,20100,20100,79
20250219,133500,7950381690,20100,20100,20100,20050,927
20250219,133400,7931776490,20050,20100,20100,20050,669
20250219,133300,7918331490,20100,20150,20150,20050,3309
20250219,133200,7851846490,20150,20150,20150,20100,1067
20250219,133100,7830356340,20200,20150,20200,20150,106
20250219,133000,7828220390,20200,20200,20200,20150,246
20250219,132900,7823256190,20200,20150,20200,20100,1133
20250219,132800,7800471740,20200,20200,20200,20150,367
20250219,132700,7793074990,20200,20150,20200,20150,480
20250219,132600,7783391140,20200,20200,20200,20150,146
20250219,132500,7780447440,20200,20200,20200,20200,1
20250219,132400,7780427240,20150,20200,20200,20150,1293
20250219,132300,7754372690,20200,20200,20200,20150,404
20250219,132200,7746214890,20200,20250,20250,20150,821
20250219,132100,7729636190,20250,20200,20250,20200,448
20250219,132000,7720584540,20250,20200,20250,20200,248
20250219,131900,7715565040,20200,20250,20250,20200,318
20250219,131800,7709136140,20250,20250,20250,20200,1100
20250219,131700,7686915940,20200,20300,20300,20200,687
20250219,131600,7673016290,20250,20250,20300,20250,940
20250219,131500,7653969140,20250,20250,20250,20200,673
20250219,131400,7640373490,20250,20300,20300,20250,1309
20250219,131300,7613862990,20300,20350,20350,20300,3039
20250219,131200,7552138890,20350,20350,20350,20300,186
20250219,131100,7548356590,20350,20350,20350,20350,745
20250219,131000,7533195840,20350,20350,20350,20350,67
20250219,130900,7531832390,20350,20350,20350,20350,435
20250219,130800,7522980140,20350,20300,20350,20250,2568
20250219,130700,7470863640,20250,20300,20300,20250,114
20250219,130600,7468552540,20300,20300,20300,20250,439
20250219,130500,7459644590,20300,20250,20300,20250,724
20250219,130400,7444983340,20250,20250,20300,20250,864
20250219,130300,7427485490,20250,20250,20250,20200,45
20250219,130200,7426575140,20250,20250,20250,20200,423
20250219,130100,7418027990,20200,20200,20250,20200,69
20250219,130000,7416631340,20250,20300,20300,20250,334
20250219,125900,7409867790,20250,20250,20300,20200,1346
20250219,125800,7382636340,20250,20300,20300,20250,31
20250219,125700,7382007290,20300,20250,20300,20250,222
20250219,125600,7377511690,20250,20300,20300,20250,2714
20250219,125500,7322545690,20250,20300,20300,20250,1200
20250219,125400,7298190690,20350,20350,20350,20350,388
20250219,125300,7290294890,20350,20300,20350,20250,1366
20250219,125200,7262565140,20350,20400,20400,20300,1891
20250219,125100,7224075790,20400,20400,20400,20350,308
20250219,125000,7217793190,20400,20400,20450,20350,3510
20250219,124900,7146199990,20400,20400,20400,20350,1443
20250219,124800,7116763090,20350,20400,20400,20350,1404
20250219,124700,7088148540,20350,20350,20400,20350,3036
20250219,124600,7026364390,20350,20350,20400,20300,3671
20250219,124500,6951745290,20350,20350,20400,20350,4762
20250219,124400,6854828090,20350,20200,20350,20200,17006
20250219,124300,6510354140,20200,20200,20200,20150,337
20250219,124200,6503561740,20150,20200,20200,20150,96
20250219,124100,6501627090,20150,20150,20200,20100,3488
20250219,124000,6431344140,20150,20150,20150,20100,37
20250219,123900,6430598740,20150,20150,20150,20100,14
20250219,123800,6430317140,20150,20150,20150,20100,208
20250219,123700,6426128440,20150,20050,20150,20050,1456
20250219,123600,6396865890,20100,20100,20100,20050,901
20250219,123500,6378799690,20100,20050,20100,20050,26
20250219,123400,6378277940,20100,20100,20100,20050,262
20250219,123300,6373012040,20050,20100,20150,20050,161
20250219,123200,6369777690,20100,20100,20150,20100,3653
20250219,123100,6296350640,20100,20050,20100,20050,196
20250219,123000,6292415190,20050,20100,20100,20050,137
20250219,122900,6289668190,20100,20050,20100,20050,585
20250219,122800,6277935190,20100,20100,20100,20100,231
20250219,122700,6273292090,20050,20050,20100,20050,268
20250219,122600,6267918390,20100,20100,20100,20100,148
20250219,122500,6264943590,20100,20050,20100,20050,106
20250219,122400,6262817990,20100,20050,20100,20050,230
20250219,122300,6258196490,20050,20050,20050,20050,28
20250219,122200,6257635090,20100,20100,20100,20050,264
20250219,122100,6252336140,20100,20050,20100,20050,257
20250219,122000,6247182240,20100,20100,20100,20050,31
20250219,121900,6246560540,20100,20050,20100,20050,233
20250219,121800,6241888840,20050,20050,20050,20000,134
20250219,121700,6239204140,20050,20050,20050,20000,194
20250219,121600,6235316940,20050,20050,20050,20000,461
20250219,121500,6226096390,20000,20050,20050,20000,172
20250219,121400,6222652890,20050,20050,20050,20000,2789
20250219,121300,6166735590,20100,20100,20100,20100,2
20250219,121200,6166695390,20100,20100,20100,20050,998
20250219,121100,6146685390,20050,20050,20100,20050,498
20250219,121000,6136700390,20050,20050,20100,20050,274
20250219,120900,6131198690,20100,20050,20100,20050,901
20250219,120800,6113133590,20050,20050,20100,20050,4
20250219,120700,6113053340,20100,20050,20100,20050,115
20250219,120600,6110746840,20050,20100,20100,20050,178
20250219,120500,6107176140,20100,20050,20100,20050,216
20250219,120400,6102844540,20100,20050,20100,20050,105
20250219,120300,6100734290,20100,20100,20100,20100,100
20250219,120200,6098724290,20100,20100,20100,20100,21
20250219,120100,6098302190,20100,20100,20100,20100,104
20250219,120000,6096211790,20100,20100,20100,20050,193
20250219,115900,6092342040,20050,20150,20150,20050,1688
20250219,115800,6058476140,20150,20150,20150,20100,1802
20250219,115700,6022255790,20100,20100,20150,20100,83
20250219,115600,6020587340,20150,20150,20150,20100,297
20250219,115500,6014602940,20150,20150,20150,20150,3
20250219,115400,6014542490,20150,20100,20150,20100,116
20250219,115300,6012210590,20100,20100,20150,20100,575
20250219,115200,6000652890,20150,20150,20150,20100,105
20250219,115100,5998537690,20150,20150,20150,20100,36
20250219,115000,5997813590,20150,20100,20150,20100,73
20250219,114900,5996346240,20150,20200,20200,20100,2038
20250219,114800,5955337940,20150,20150,20200,20150,154
20250219,114700,5952234640,20200,20200,20200,20200,183
20250219,114600,5948538040,20200,20200,20200,20200,351
20250219,114500,5941447840,20200,20150,20200,20100,2645
20250219,114400,5888151290,20150,20100,20150,20100,56
20250219,114300,5887025390,20150,20150,20150,20100,89
20250219,114200,5885233090,20150,20100,20150,20100,50
20250219,114100,5884225840,20150,20150,20150,20100,570
20250219,114000,5872768740,20100,20100,20150,20100,2246
20250219,113900,5827623990,20100,20150,20150,20100,1426
20250219,113800,5798958140,20150,20150,20150,20150,0
20250219,113700,5798958140,20150,20150,20150,20100,146
20250219,113600,5796023140,20100,20150,20150,20100,38
20250219,113500,5795258790,20150,20150,20150,20100,236
20250219,113400,5790507140,20150,20150,20150,20100,473
20250219,113300,5780976690,20150,20100,20150,20100,1055
20250219,113200,5759770840,20150,20150,20150,20100,20
20250219,113100,5759367890,20150,20150,20150,20150,104
20250219,113000,5757272290,20100,20150,20150,20100,102
20250219,112900,5755217290,20150,20150,20150,20100,384
20250219,112800,5747498040,20150,20150,20150,20100,178
20250219,112700,5743912590,20150,20150,20150,20100,417
20250219,112600,5735512490,20150,20100,20150,20100,52
20250219,112500,5734467190,20150,20150,20150,20150,21
20250219,112400,5734044040,20100,20100,20100,20100,3231
20250219,112300,5669100940,20100,20050,20100,20000,270
20250219,112200,5663687440,20100,20000,20100,20000,317
20250219,112100,5657332640,20050,20100,20100,20050,935
20250219,112000,5638585690,20100,20100,20100,20100,10
20250219,111900,5638384690,20100,20050,20100,20050,7
20250219,111800,5638244040,20100,20100,20100,20050,575
20250219,111700,5626715090,20050,20050,20050,20050,2586
20250219,111600,5574865790,20050,20050,20050,20050,49
20250219,111500,5573883340,20100,20050,20100,20050,267
20250219,111400,5568528140,20050,20100,20100,20050,23
20250219,111300,5568066640,20100,20100,20100,20050,337
20250219,111200,5561295890,20050,20050,20100,20050,1383
20250219,111100,5533563590,20050,20050,20100,20050,55
20250219,111000,5532459540,20100,20050,20150,20050,102
20250219,110900,5530411740,20150,20100,20150,20050,1594
20250219,110800,5498372640,20100,20100,20100,20050,111
20250219,110700,5496143790,20050,20050,20100,20050,124
20250219,110600,5493657340,20050,20100,20100,20050,1052
20250219,110500,5472562140,20150,20050,20150,20050,3252
20250219,110400,5407306140,20100,20100,20100,20050,514
20250219,110300,5396997690,20100,20100,20100,20050,170
20250219,110200,5393584190,20100,20050,20100,20050,87
20250219,110100,5391839240,20100,20150,20150,20100,1389
20250219,110000,5363920290,20150,20150,20150,20100,541
20250219,105900,5353044990,20150,20150,20150,20150,600
20250219,105800,5340954990,20150,20150,20150,20150,699
20250219,105700,5326870140,20150,20100,20150,20100,26
20250219,105600,5326347490,20100,20100,20150,20100,1443
20250219,105500,5297273590,20150,20150,20150,20150,54
20250219,105400,5296185490,20100,20200,20200,20050,2822
20250219,105300,5239407590,20150,20200,20200,20150,6
20250219,105200,5239286640,20200,20250,20250,20200,1128
20250219,105100,5216497540,20250,20250,20250,20200,208
20250219,105000,5212285590,20200,20250,20250,20200,328
20250219,104900,5205648740,20250,20250,20250,20200,352
20250219,104800,5198537040,20200,20050,20200,20050,5356
20250219,104700,5090574690,20100,20050,20100,20050,1454
20250219,104600,5061408340,20050,20100,20100,20050,616
20250219,104500,5049041940,20100,20100,20150,20050,1720
20250219,104400,5014514990,20050,20050,20050,20050,124
20250219,104300,5012028790,20100,20150,20150,20100,875
20250219,104200,4994436290,20150,20100,20200,20100,1824
20250219,104100,4957682540,20100,20100,20150,20050,3498
20250219,104000,4887396890,20100,20050,20100,20050,1994
20250219,103900,4847417140,20050,20050,20050,20050,102
20250219,103800,4845372040,20000,20000,20050,20000,1196
20250219,103700,4821451990,19990,20000,20050,19990,1398
20250219,103600,4793502480,20050,20000,20050,20000,690
20250219,103500,4779702330,20000,20000,20050,20000,152
20250219,103400,4776662230,20050,20000,20050,20000,517
20250219,103300,4766322180,20000,19990,20050,19990,1310
20250219,103200,4740123400,19990,20000,20000,19990,1578
20250219,103100,4708568750,20050,19990,20050,19990,3486
20250219,103000,4638878430,19990,20000,20050,19990,1076
20250219,102900,4617355750,20000,20000,20050,20000,623
20250219,102800,4604890450,20000,20000,20050,20000,2077
20250219,102700,4563349950,20000,20050,20050,20000,306
20250219,102600,4557215000,20050,20000,20050,20000,830
20250219,102500,4540577550,20000,20050,20100,20000,943
20250219,102400,4521680350,20050,20050,20100,20050,455
20250219,102300,4512557300,20100,20100,20100,20100,136
20250219,102200,4509823700,20100,20100,20100,20100,962
20250219,102100,4490487500,20100,20100,20100,20050,23
20250219,102000,4490025700,20050,20050,20100,20050,865
20250219,101900,4472681950,20050,20050,20100,20050,1140
20250219,101800,4449824350,20050,20100,20100,20050,19
20250219,101700,4449442500,20100,20050,20150,20050,502
20250219,101600,4439375650,20150,20100,20150,20100,364
20250219,101500,4432059150,20150,20150,20150,20100,1507
20250219,101400,4401762150,20100,20100,20150,20050,3191
20250219,101300,4337648250,20050,20050,20100,20000,948
20250219,101200,4318645500,20000,20100,20100,20000,957
20250219,101100,4299496000,20100,20000,20100,20000,7416
20250219,101000,4151131900,20050,20050,20050,20050,817
20250219,100900,4134751050,20050,20100,20100,20050,1184
20250219,100800,4110963550,20100,20050,20100,20050,201
20250219,100700,4106933300,20100,20100,20100,20100,33
20250219,100600,4106270000,20100,20050,20100,20050,513
20250219,100500,4095984050,20100,20050,20100,20000,1454
20250219,100400,4066873750,20050,20100,20100,20050,212
20250219,100300,4062622500,20100,20050,20100,20050,71
20250219,100200,4061198800,20050,20050,20100,20050,1812
20250219,100100,4024868150,20050,20000,20050,20000,405
20250219,100000,4016768050,20000,20050,20050,20000,541
20250219,095900,4005947950,20000,20050,20050,20000,725
20250219,095800,3991446550,20050,20000,20050,20000,1817
20250219,095700,3955104400,20050,19970,20050,19970,969
20250219,095600,3935725150,19970,20100,20100,19970,13774
20250219,095500,3660033530,20100,20100,20100,20050,72
20250219,095400,3658587830,20100,20050,20100,20050,455
20250219,095300,3649464930,20100,20100,20100,20050,272
20250219,095200,3644011080,20100,20100,20100,20100,211
20250219,095100,3639769980,20100,20100,20150,20100,1328
20250219,095000,3613077030,20150,20150,20150,20100,803
20250219,094900,3596902080,20150,20150,20150,20050,2730
20250219,094800,3542069680,20150,20150,20150,20100,531
20250219,094700,3531384030,20150,20100,20150,20100,1020
20250219,094600,3510848530,20150,20100,20150,20100,94
20250219,094500,3508958430,20150,20100,20150,20100,64
20250219,094400,3507671380,20150,20050,20150,20050,4808
20250219,094300,3411254130,20050,20100,20100,20050,1523
20250219,094200,3380717730,20050,20100,20100,20050,835
20250219,094100,3363953930,20100,20100,20100,20050,2313
20250219,094000,3317514280,20100,20100,20150,20100,783
20250219,093900,3301772330,20150,20100,20150,20050,749
20250219,093800,3286722230,20100,20100,20100,20050,305
20250219,093700,3280596830,20100,20050,20100,20050,1809
20250219,093600,3244300980,20100,20100,20150,20050,569
20250219,093500,3232869230,20150,20100,20150,20100,1586
20250219,093400,3200950680,20150,20100,20150,20050,8826
20250219,093300,3023540930,20050,20050,20050,20050,3223
20250219,093200,2958919780,20050,20050,20050,20000,1865
20250219,093100,2921532180,20100,20100,20150,20100,1185
20250219,093000,2897696980,20100,20150,20150,20100,65
20250219,092900,2896390380,20100,20100,20100,20100,844
20250219,092800,2879425980,20100,20100,20100,20050,665
20250219,092700,2866081030,20050,20100,20150,20050,2049
20250219,092600,2824889830,20150,20150,20200,20100,1308
20250219,092500,2798533680,20150,20150,20200,20150,894
20250219,092400,2780506230,20200,20250,20350,20200,5967
20250219,092300,2659511180,20300,20250,20350,20200,5949
20250219,092200,2538861330,20250,20250,20300,20200,5015
20250219,092100,2437288880,20250,20150,20250,20100,1545
20250219,092000,2406133580,20150,20100,20150,20050,4514
20250219,091900,2315457780,20100,20050,20100,20050,843
20250219,091800,2298528530,20050,20100,20100,20050,2767
20250219,091700,2242960980,20100,20100,20100,20050,323
20250219,091600,2236473780,20050,20050,20050,20000,461
20250219,091500,2227248230,20000,20000,20100,20000,1403
20250219,091400,2199132230,20050,19970,20050,19960,5468
20250219,091300,2089860970,19970,19970,19990,19960,3788
20250219,091200,2014214250,20000,19980,20100,19970,9452
20250219,091100,1824996850,20000,20000,20050,19970,6277
20250219,091000,1699519480,20050,20050,20050,19960,2366
20250219,090900,1652221310,20000,20050,20050,20000,700
20250219,090800,1638200810,20000,20050,20050,19980,2458
20250219,090700,1589037590,20000,19980,20000,19930,6057
20250219,090600,1468122540,19970,19980,20150,19970,7848
20250219,090500,1310833310,20000,19920,20000,19910,7087
20250219,090400,1169461270,19910,19900,19970,19900,6120
20250219,090300,1047461300,19950,20000,20100,19890,20128
20250219,090200,645990640,20100,19930,20100,19920,7999
20250219,090100,486434010,19930,19990,20050,19930,7032
20250219,090000,345928510,19950,20050,20150,19920,17125