KissMeData/008040/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185100,281135559,1001,1001,1001,1001,1923
20250219,185000,281135559,1001,1001,1001,1001,0
20250219,184900,281135559,1001,1001,1001,1001,0
20250219,184800,281135559,1001,1001,1001,1001,0
20250219,184700,281135559,1001,1001,1001,1001,0
20250219,184600,281135559,1001,1001,1001,1001,0
20250219,184500,281135559,1001,1001,1001,1001,0
20250219,184400,281135559,1001,1001,1001,1001,0
20250219,184300,281135559,1001,1001,1001,1001,0
20250219,184200,281135559,1001,1001,1001,1001,0
20250219,184100,281135559,1001,1001,1001,1001,0
20250219,184000,281135559,1001,1001,1001,1001,0
20250219,183900,281135559,1001,1001,1001,1001,0
20250219,183800,281135559,1001,1001,1001,1001,0
20250219,183700,281135559,1001,1001,1001,1001,0
20250219,183600,281135559,1001,1001,1001,1001,0
20250219,183500,281135559,1001,1001,1001,1001,0
20250219,183400,281135559,1001,1001,1001,1001,0
20250219,183300,281135559,1001,1001,1001,1001,0
20250219,183200,281135559,1001,1001,1001,1001,0
20250219,183100,281135559,1001,1001,1001,1001,0
20250219,183000,281135559,1001,1001,1001,1001,0
20250219,182900,281135559,1001,1001,1001,1001,0
20250219,182800,281135559,1001,1001,1001,1001,0
20250219,182700,281135559,1001,1001,1001,1001,0
20250219,182600,281135559,1001,1001,1001,1001,0
20250219,182500,281135559,1001,1001,1001,1001,0
20250219,182400,281135559,1001,1001,1001,1001,0
20250219,182300,281135559,1001,1001,1001,1001,0
20250219,182200,281135559,1001,1001,1001,1001,0
20250219,182100,281135559,1001,1001,1001,1001,1923
20250219,182000,281135559,1001,1001,1001,1001,0
20250219,181900,281135559,1001,1001,1001,1001,0
20250219,181800,281135559,1001,1001,1001,1001,0
20250219,181700,281135559,1001,1001,1001,1001,0
20250219,181600,281135559,1001,1001,1001,1001,0
20250219,181500,281135559,1001,1001,1001,1001,0
20250219,181400,281135559,1001,1001,1001,1001,0
20250219,181300,281135559,1001,1001,1001,1001,0
20250219,181200,281135559,1001,1001,1001,1001,0
20250219,181100,281135559,1001,1001,1001,1001,0
20250219,181000,281135559,1001,1001,1001,1001,0
20250219,180900,281135559,1001,1001,1001,1001,0
20250219,180800,281135559,1001,1001,1001,1001,0
20250219,180700,281135559,1001,1001,1001,1001,0
20250219,180600,281135559,1001,1001,1001,1001,0
20250219,180500,281135559,1001,1001,1001,1001,0
20250219,180400,281135559,1001,1001,1001,1001,0
20250219,180300,281135559,1001,1001,1001,1001,0
20250219,180200,281135559,1001,1001,1001,1001,0
20250219,180100,281135559,1001,1001,1001,1001,0
20250219,180000,281135559,1001,1001,1001,1001,0
20250219,175900,281135559,1001,1001,1001,1001,0
20250219,175800,281135559,1001,1001,1001,1001,0
20250219,175700,281135559,1001,1001,1001,1001,0
20250219,175600,281135559,1001,1001,1001,1001,0
20250219,175500,281135559,1001,1001,1001,1001,0
20250219,175400,281135559,1001,1001,1001,1001,0
20250219,175300,281135559,1001,1001,1001,1001,0
20250219,175200,281135559,1001,1001,1001,1001,0
20250219,175100,281135559,1001,1001,1001,1001,1923
20250219,175000,281135559,1001,1001,1001,1001,0
20250219,174900,281135559,1001,1001,1001,1001,0
20250219,174800,281135559,1001,1001,1001,1001,0
20250219,174700,281135559,1001,1001,1001,1001,0
20250219,174600,281135559,1001,1001,1001,1001,0
20250219,174500,281135559,1001,1001,1001,1001,0
20250219,174400,281135559,1001,1001,1001,1001,0
20250219,174300,281135559,1001,1001,1001,1001,0
20250219,174200,281135559,1001,1001,1001,1001,0
20250219,174100,281135559,1001,1001,1001,1001,0
20250219,174000,281135559,1001,1001,1001,1001,0
20250219,173900,281135559,1001,1001,1001,1001,0
20250219,173800,281135559,1001,1001,1001,1001,0
20250219,173700,281135559,1001,1001,1001,1001,0
20250219,173600,281135559,1001,1001,1001,1001,0
20250219,173500,281135559,1001,1001,1001,1001,0
20250219,173400,281135559,1001,1001,1001,1001,0
20250219,173300,281135559,1001,1001,1001,1001,0
20250219,173200,281135559,1001,1001,1001,1001,0
20250219,173100,281135559,1001,1001,1001,1001,0
20250219,173000,281135559,1001,1001,1001,1001,0
20250219,172900,281135559,1001,1001,1001,1001,0
20250219,172800,281135559,1001,1001,1001,1001,0
20250219,172700,281135559,1001,1001,1001,1001,0
20250219,172600,281135559,1001,1001,1001,1001,0
20250219,172500,281135559,1001,1001,1001,1001,0
20250219,172400,281135559,1001,1001,1001,1001,0
20250219,172300,281135559,1001,1001,1001,1001,0
20250219,172200,281135559,1001,1001,1001,1001,0
20250219,172100,281135559,1001,1001,1001,1001,1923
20250219,172000,281135559,1001,1001,1001,1001,0
20250219,171900,281135559,1001,1001,1001,1001,0
20250219,171800,281135559,1001,1001,1001,1001,0
20250219,171700,281135559,1001,1001,1001,1001,0
20250219,171600,281135559,1001,1001,1001,1001,0
20250219,171500,281135559,1001,1001,1001,1001,0
20250219,171400,281135559,1001,1001,1001,1001,0
20250219,171300,281135559,1001,1001,1001,1001,0
20250219,171200,281135559,1001,1001,1001,1001,0
20250219,171100,281135559,1001,1001,1001,1001,0
20250219,171000,281135559,1001,1001,1001,1001,0
20250219,170900,281135559,1001,1001,1001,1001,0
20250219,170800,281135559,1001,1001,1001,1001,0
20250219,170700,281135559,1001,1001,1001,1001,0
20250219,170600,281135559,1001,1001,1001,1001,0
20250219,170500,281135559,1001,1001,1001,1001,0
20250219,170400,281135559,1001,1001,1001,1001,0
20250219,170300,281135559,1001,1001,1001,1001,0
20250219,170200,281135559,1001,1001,1001,1001,0
20250219,170100,281135559,1001,1001,1001,1001,0
20250219,170000,281135559,1001,1001,1001,1001,0
20250219,165900,281135559,1001,1001,1001,1001,0
20250219,165800,281135559,1001,1001,1001,1001,0
20250219,165700,281135559,1001,1001,1001,1001,0
20250219,165600,281135559,1001,1001,1001,1001,0
20250219,165500,281135559,1001,1001,1001,1001,0
20250219,165400,281135559,1001,1001,1001,1001,0
20250219,165300,281135559,1001,1001,1001,1001,0
20250219,165200,281135559,1001,1001,1001,1001,0
20250219,165100,281135559,1001,1001,1001,1001,1923
20250219,165000,281135559,1001,1001,1001,1001,0
20250219,164900,281135559,1001,1001,1001,1001,0
20250219,164800,281135559,1001,1001,1001,1001,0
20250219,164700,281135559,1001,1001,1001,1001,0
20250219,164600,281135559,1001,1001,1001,1001,0
20250219,164500,281135559,1001,1001,1001,1001,0
20250219,164400,281135559,1001,1001,1001,1001,0
20250219,164300,281135559,1001,1001,1001,1001,0
20250219,164200,281135559,1001,1001,1001,1001,0
20250219,164100,281135559,1001,1001,1001,1001,0
20250219,164000,281135559,1001,1001,1001,1001,0
20250219,163900,281135559,1001,1001,1001,1001,0
20250219,163800,281135559,1001,1001,1001,1001,0
20250219,163700,281135559,1001,1001,1001,1001,0
20250219,163600,281135559,1001,1001,1001,1001,0
20250219,163500,281135559,1001,1001,1001,1001,0
20250219,163400,281135559,1001,1001,1001,1001,0
20250219,163300,281135559,1001,1001,1001,1001,0
20250219,163200,281135559,1001,1001,1001,1001,0
20250219,163100,281135559,1001,1001,1001,1001,0
20250219,163000,281135559,1001,1001,1001,1001,0
20250219,162900,281135559,1001,1001,1001,1001,0
20250219,162800,281135559,1001,1001,1001,1001,0
20250219,162700,281135559,1001,1001,1001,1001,0
20250219,162600,281135559,1001,1001,1001,1001,0
20250219,162500,281135559,1001,1001,1001,1001,0
20250219,162400,281135559,1001,1001,1001,1001,0
20250219,162300,281135559,1001,1001,1001,1001,0
20250219,162200,281135559,1001,1001,1001,1001,0
20250219,162100,281135559,1001,1001,1001,1001,1923
20250219,162000,281135559,1001,1001,1001,1001,0
20250219,161900,281135559,1001,1001,1001,1001,0
20250219,161800,281135559,1001,1001,1001,1001,0
20250219,161700,281135559,1001,1001,1001,1001,0
20250219,161600,281135559,1001,1001,1001,1001,0
20250219,161500,281135559,1001,1001,1001,1001,0
20250219,161400,281135559,1001,1001,1001,1001,0
20250219,161300,281135559,1001,1001,1001,1001,0
20250219,161200,281135559,1001,1001,1001,1001,0
20250219,161100,281135559,1001,1001,1001,1001,0
20250219,161000,281135559,1001,1001,1001,1001,0
20250219,160900,281135559,1001,1001,1001,1001,0
20250219,160800,281135559,1001,1001,1001,1001,0
20250219,160700,281135559,1001,1001,1001,1001,0
20250219,160600,281135559,1001,1001,1001,1001,0
20250219,160500,281135559,1001,1001,1001,1001,0
20250219,160400,281135559,1001,1001,1001,1001,0
20250219,160300,281135559,1001,1001,1001,1001,0
20250219,160200,281135559,1001,1001,1001,1001,0
20250219,160100,281135559,1001,1001,1001,1001,0
20250219,160000,281135559,1001,1001,1001,1001,0
20250219,155900,281135559,1001,1001,1001,1001,0
20250219,155800,281135559,1001,1001,1001,1001,0
20250219,155700,281135559,1001,1001,1001,1001,0
20250219,155600,281135559,1001,1001,1001,1001,0
20250219,155500,281135559,1001,1001,1001,1001,0
20250219,155400,281135559,1001,1001,1001,1001,0
20250219,155300,281135559,1001,1001,1001,1001,0
20250219,155200,281135559,1001,1001,1001,1001,0
20250219,155100,281135559,1001,1001,1001,1001,1923
20250219,155000,281135559,1001,1001,1001,1001,0
20250219,154900,281135559,1001,1001,1001,1001,0
20250219,154800,281135559,1001,1001,1001,1001,0
20250219,154700,281135559,1001,1001,1001,1001,0
20250219,154600,281135559,1001,1001,1001,1001,0
20250219,154500,281135559,1001,1001,1001,1001,0
20250219,154400,281135559,1001,1001,1001,1001,0
20250219,154300,281135559,1001,1001,1001,1001,0
20250219,154200,281135559,1001,1001,1001,1001,0
20250219,154100,281135559,1001,1001,1001,1001,0
20250219,154000,281135559,1001,1001,1001,1001,0
20250219,153900,281135559,1001,1001,1001,1001,0
20250219,153800,281135559,1001,1001,1001,1001,0
20250219,153700,281135559,1001,1001,1001,1001,0
20250219,153600,281135559,1001,1001,1001,1001,0
20250219,153500,281135559,1001,1001,1001,1001,0
20250219,153400,281135559,1001,1001,1001,1001,0
20250219,153300,281135559,1001,1001,1001,1001,0
20250219,153200,281135559,1001,1001,1001,1001,0
20250219,153100,281135559,1001,1001,1001,1001,0
20250219,153000,281135559,1001,1001,1001,1001,1923
20250219,152900,279210636,1000,1000,1000,1000,0
20250219,152800,279210636,1000,1000,1000,1000,0
20250219,152700,279210636,1000,1000,1000,1000,0
20250219,152600,279210636,1000,1000,1000,1000,0
20250219,152500,279210636,1000,1000,1000,1000,0
20250219,152400,279210636,1000,1000,1000,1000,0
20250219,152300,279210636,1000,1000,1000,1000,0
20250219,152200,279210636,1000,1000,1000,1000,0
20250219,152100,279210636,1000,1000,1000,1000,0
20250219,152000,279210636,1000,1000,1000,1000,0
20250219,151900,279210636,1000,1000,1000,1000,3
20250219,151800,279207636,1000,997,1000,996,229
20250219,151700,278979528,998,996,998,996,210
20250219,151600,278770340,1000,996,1000,996,768
20250219,151500,278003124,1001,996,1001,995,675
20250219,151400,277331236,996,1000,1001,996,198
20250219,151300,277134019,996,996,996,996,197
20250219,151200,276937807,1001,1000,1001,996,200
20250219,151100,276738588,1001,996,1001,996,305
20250219,151000,276434479,1000,999,1000,997,1228
20250219,150900,275207177,995,995,995,995,196
20250219,150800,275012157,995,995,995,995,4952
20250219,150700,270084917,995,999,999,995,1210
20250219,150600,268876911,996,996,996,996,196
20250219,150500,268681695,996,996,996,996,196
20250219,150400,268486479,996,996,996,996,246
20250219,150300,268241463,996,996,996,996,197
20250219,150200,268045251,996,996,999,996,1041
20250219,150100,267006468,999,999,999,996,600
20250219,150000,266407656,996,996,996,996,196
20250219,145900,266212440,996,996,996,996,197
20250219,145800,266016228,996,996,996,996,196
20250219,145700,265821012,999,998,999,996,200
20250219,145600,265621801,996,996,996,996,197
20250219,145500,265425589,999,998,999,996,200
20250219,145400,265226379,997,997,997,997,197
20250219,145300,265029970,995,998,998,995,2292
20250219,145200,262743142,995,995,995,995,196
20250219,145100,262548122,995,995,995,995,4196
20250219,145000,258373102,995,997,997,995,1709
20250219,144900,256669621,995,997,997,995,211
20250219,144800,256459648,997,996,997,996,216
20250219,144700,256244492,996,998,998,996,197
20250219,144600,256048278,996,998,998,996,197
20250219,144500,255852064,996,996,996,996,196
20250219,144400,255656848,995,995,995,995,207
20250219,144300,255450883,995,995,995,995,196
20250219,144200,255255863,995,995,995,995,196
20250219,144100,255060843,995,998,998,995,197
20250219,144000,254864825,995,999,999,995,295
20250219,143900,254571296,994,998,999,994,564
20250219,143800,254009032,994,997,998,994,677
20250219,143700,253334425,994,994,994,994,196
20250219,143600,253139601,994,994,994,994,392
20250219,143500,252749953,994,994,994,994,197
20250219,143400,252554135,994,994,994,994,196
20250219,143300,252359311,994,994,994,994,196
20250219,143200,252164487,994,994,994,994,196
20250219,143100,251969663,994,994,994,994,196
20250219,143000,251774839,994,994,994,994,197
20250219,142900,251579021,997,994,997,994,477
20250219,142800,251104040,997,994,997,994,671
20250219,142700,250436999,994,994,994,994,196
20250219,142600,250242175,995,994,995,994,306
20250219,142500,249937901,995,995,995,995,23
20250219,142400,249915016,995,997,997,995,197
20250219,142300,249718999,995,995,995,995,196
20250219,142200,249523979,995,995,997,995,251
20250219,142100,249274232,996,996,996,996,142
20250219,142000,249132800,996,997,997,996,802
20250219,141900,248333403,995,995,995,995,196
20250219,141800,248138383,995,997,997,995,239
20250219,141700,247900492,995,997,997,995,454
20250219,141600,247448246,995,995,995,995,196
20250219,141500,247253226,995,997,997,995,297
20250219,141400,246957511,995,995,995,995,287
20250219,141300,246671946,995,997,997,995,297
20250219,141200,246376229,995,995,997,995,880
20250219,141100,245500627,995,997,997,995,17
20250219,141000,245483708,994,997,997,994,268
20250219,140900,245217313,994,994,997,994,393
20250219,140800,244826668,997,994,997,994,297
20250219,140700,244531147,997,994,997,993,4745
20250219,140600,239815133,995,996,996,995,543
20250219,140500,239274847,996,994,996,994,1212
20250219,140400,238068623,995,997,997,994,13562
20250219,140300,224578139,998,997,998,997,3098
20250219,140200,221489431,998,997,998,997,197
20250219,140100,221293021,997,997,997,997,6686
20250219,140000,214627079,999,997,999,996,2306
20250219,135900,212328150,997,998,999,997,27894
20250219,135800,184490619,998,999,999,998,197
20250219,135700,184294012,999,999,999,999,1001
20250219,135600,183294013,998,999,999,998,198
20250219,135500,183096408,1001,1001,1001,999,9118
20250219,135400,173981755,1002,1001,1002,1000,1200
20250219,135300,172780747,1002,1000,1002,1000,216
20250219,135200,172564707,1000,1000,1000,1000,10196
20250219,135100,162368707,1002,1003,1003,1000,200
20250219,135000,162168699,1000,1001,1003,1000,296
20250219,134900,161872591,1001,1003,1003,1001,102
20250219,134800,161770485,1000,1000,1000,1000,196
20250219,134700,161574485,1000,1000,1000,1000,196
20250219,134600,161378485,1001,1002,1002,1001,20197
20250219,134500,141152348,1002,1002,1002,1002,396
20250219,134400,140755556,1002,1002,1002,1002,196
20250219,134300,140559164,1002,1002,1002,1002,392
20250219,134200,140166380,1002,1002,1002,1002,101
20250219,134100,140065178,1003,1003,1003,1003,1
20250219,134000,140064175,1003,1003,1003,1003,0
20250219,133900,140064175,1003,1003,1003,1003,0
20250219,133800,140064175,1003,1003,1003,1003,0
20250219,133700,140064175,1003,1003,1003,1003,500
20250219,133600,139562675,1003,1003,1003,1003,0
20250219,133500,139562675,1003,1003,1003,1003,20
20250219,133400,139542615,1003,1002,1003,1002,994
20250219,133300,138546126,1001,1003,1003,1001,2372
20250219,133200,136171077,1003,1003,1003,1003,21
20250219,133100,136150014,1002,1002,1002,1002,1
20250219,133000,136149012,1003,1003,1003,1003,50
20250219,132900,136098862,1003,1002,1003,1002,106
20250219,132800,135992649,1003,1003,1003,1003,100
20250219,132700,135892349,1003,1003,1003,1003,0
20250219,132600,135892349,1003,1003,1003,1003,0
20250219,132500,135892349,1003,1003,1003,1003,0
20250219,132400,135892349,1003,1003,1003,1003,0
20250219,132300,135892349,1003,1002,1003,1002,1402
20250219,132200,134487543,1002,1002,1002,1002,500
20250219,132100,133986543,1002,1002,1002,1002,0
20250219,132000,133986543,1002,1002,1002,1002,220
20250219,131900,133766103,1003,1003,1003,1003,3
20250219,131800,133763094,1003,1003,1003,1003,0
20250219,131700,133763094,1003,1003,1003,1003,190
20250219,131600,133572524,1003,1003,1003,1003,0
20250219,131500,133572524,1003,1003,1003,1003,0
20250219,131400,133572524,1003,1003,1003,1003,0
20250219,131300,133572524,1003,1003,1003,1003,0
20250219,131200,133572524,1003,1003,1003,1003,10
20250219,131100,133562494,1003,1003,1003,1003,38
20250219,131000,133524380,1004,1004,1004,1004,0
20250219,130900,133524380,1004,1004,1004,1004,0
20250219,130800,133524380,1004,1004,1004,1004,0
20250219,130700,133524380,1004,1004,1004,1004,0
20250219,130600,133524380,1004,1004,1004,1004,0
20250219,130500,133524380,1004,1004,1004,1004,10
20250219,130400,133514340,1004,1004,1004,1004,0
20250219,130300,133514340,1004,1004,1004,1004,10
20250219,130200,133504300,1004,1004,1004,1004,0
20250219,130100,133504300,1004,1004,1004,1004,0
20250219,130000,133504300,1004,1004,1004,1004,10
20250219,125900,133494260,1004,1004,1004,1004,198
20250219,125800,133295468,1004,1004,1004,1004,0
20250219,125700,133295468,1004,1004,1004,1004,0
20250219,125600,133295468,1004,1004,1004,1004,0
20250219,125500,133295468,1004,1004,1004,1004,1696
20250219,125400,131592684,1004,1004,1004,1004,33
20250219,125300,131559552,1004,1004,1004,1004,11
20250219,125200,131548508,1004,1004,1004,1004,5
20250219,125100,131543488,1004,1004,1004,1004,0
20250219,125000,131543488,1004,1004,1004,1004,2
20250219,124900,131541480,1003,1003,1003,1003,0
20250219,124800,131541480,1003,1003,1003,1003,2174
20250219,124700,129360958,1004,1004,1004,1004,0
20250219,124600,129360958,1004,1004,1004,1004,0
20250219,124500,129360958,1004,1004,1004,1004,0
20250219,124400,129360958,1004,1004,1004,1004,0
20250219,124300,129360958,1004,1004,1004,1004,0
20250219,124200,129360958,1004,1004,1004,1004,0
20250219,124100,129360958,1004,1004,1004,1004,0
20250219,124000,129360958,1004,1004,1004,1004,0
20250219,123900,129360958,1004,1004,1004,1004,0
20250219,123800,129360958,1004,1004,1004,1004,0
20250219,123700,129360958,1004,1004,1004,1004,770
20250219,123600,128587878,1004,1004,1004,1004,99
20250219,123500,128488482,1004,1004,1004,1004,0
20250219,123400,128488482,1004,1004,1004,1004,121
20250219,123300,128366998,1004,1004,1004,1004,0
20250219,123200,128366998,1004,1004,1004,1004,30
20250219,123100,128336878,1004,1004,1004,1004,100
20250219,123000,128236478,1004,1004,1004,1004,0
20250219,122900,128236478,1004,1004,1004,1004,0
20250219,122800,128236478,1004,1004,1004,1004,0
20250219,122700,128236478,1004,1004,1004,1004,0
20250219,122600,128236478,1004,1004,1004,1004,0
20250219,122500,128236478,1004,1004,1004,1004,0
20250219,122400,128236478,1004,1004,1004,1004,199
20250219,122300,128036682,1003,1003,1003,1003,0
20250219,122200,128036682,1003,1003,1003,1003,1000
20250219,122100,127033682,1004,1004,1004,1004,53
20250219,122000,126980470,1004,1004,1004,1004,2011
20250219,121900,124961426,1004,1004,1004,1004,2
20250219,121800,124959418,1003,1003,1003,1003,0
20250219,121700,124959418,1003,1003,1003,1003,0
20250219,121600,124959418,1003,1004,1004,1002,5011
20250219,121500,119935458,1004,1005,1005,1004,6
20250219,121400,119929431,1004,1004,1004,1004,1004
20250219,121300,118921415,1003,1003,1003,1003,1
20250219,121200,118920412,1003,1003,1003,1003,1000
20250219,121100,117917412,1005,1004,1005,1004,2000
20250219,121000,115909186,1004,1004,1004,1004,0
20250219,120900,115909186,1004,1004,1004,1004,0
20250219,120800,115909186,1004,1004,1004,1004,0
20250219,120700,115909186,1004,1004,1004,1004,0
20250219,120600,115909186,1004,1004,1004,1004,1
20250219,120500,115908182,1003,1003,1003,1003,1
20250219,120400,115907179,1003,1003,1003,1003,77
20250219,120300,115829948,1003,1004,1004,1003,495
20250219,120200,115333138,1005,1005,1005,1005,0
20250219,120100,115333138,1005,1005,1005,1005,0
20250219,120000,115333138,1005,1005,1005,1005,0
20250219,115900,115333138,1005,1005,1005,1005,0
20250219,115800,115333138,1005,1005,1005,1005,0
20250219,115700,115333138,1005,1005,1005,1005,2
20250219,115600,115331128,1003,1003,1003,1003,0
20250219,115500,115331128,1003,1003,1003,1003,500
20250219,115400,114829628,1003,1003,1003,1003,5
20250219,115300,114824613,1005,1005,1005,1005,0
20250219,115200,114824613,1005,1005,1005,1005,100
20250219,115100,114724113,1005,1005,1005,1005,2
20250219,115000,114722103,1003,1004,1004,1003,540
20250219,114900,114180478,1004,1004,1004,1004,0
20250219,114800,114180478,1004,1004,1004,1004,0
20250219,114700,114180478,1004,1004,1004,1004,130
20250219,114600,114049958,1004,1004,1004,1004,392
20250219,114500,113656390,1004,1004,1004,1004,139
20250219,114400,113516834,1004,1004,1004,1004,1
20250219,114300,113515830,1006,1006,1006,1006,0
20250219,114200,113515830,1006,1006,1006,1006,0
20250219,114100,113515830,1006,1006,1006,1006,0
20250219,114000,113515830,1006,1006,1006,1006,0
20250219,113900,113515830,1006,1006,1006,1006,0
20250219,113800,113515830,1006,1006,1006,1006,0
20250219,113700,113515830,1006,1006,1006,1006,0
20250219,113600,113515830,1006,1006,1006,1006,0
20250219,113500,113515830,1006,1006,1006,1006,0
20250219,113400,113515830,1006,1006,1006,1006,0
20250219,113300,113515830,1006,1006,1006,1006,0
20250219,113200,113515830,1006,1003,1006,1003,11
20250219,113100,113504791,1006,1006,1006,1006,0
20250219,113000,113504791,1006,1006,1006,1006,0
20250219,112900,113504791,1006,1006,1006,1006,2
20250219,112800,113502779,1002,1003,1003,1002,2000
20250219,112700,111497793,1006,1006,1006,1006,0
20250219,112600,111497793,1006,1006,1006,1006,0
20250219,112500,111497793,1006,1006,1006,1006,0
20250219,112400,111497793,1006,1006,1006,1006,0
20250219,112300,111497793,1006,1006,1006,1006,2
20250219,112200,111495781,1003,1003,1003,1003,0
20250219,112100,111495781,1003,1003,1003,1003,0
20250219,112000,111495781,1003,1006,1006,1003,537
20250219,111900,110955636,1006,1006,1006,1006,0
20250219,111800,110955636,1006,1006,1006,1006,0
20250219,111700,110955636,1006,1006,1006,1006,0
20250219,111600,110955636,1006,1006,1006,1006,0
20250219,111500,110955636,1006,1006,1006,1006,0
20250219,111400,110955636,1006,1006,1006,1006,0
20250219,111300,110955636,1006,1006,1006,1006,0
20250219,111200,110955636,1006,1006,1006,1006,4212
20250219,111100,106718364,1006,1006,1006,1006,0
20250219,111000,106718364,1006,1006,1006,1006,0
20250219,110900,106718364,1006,1006,1006,1006,0
20250219,110800,106718364,1006,1005,1006,1005,15
20250219,110700,106703287,1006,1006,1006,1006,0
20250219,110600,106703287,1006,1006,1006,1006,0
20250219,110500,106703287,1006,1006,1006,1006,2
20250219,110400,106701275,1005,1005,1005,1005,500
20250219,110300,106198775,1005,1005,1005,1005,10
20250219,110200,106188725,1005,1005,1005,1005,30
20250219,110100,106158575,1005,1005,1005,1005,0
20250219,110000,106158575,1005,1005,1005,1004,723
20250219,105900,105432481,1002,1002,1002,1002,10
20250219,105800,105422461,1005,1005,1005,1005,0
20250219,105700,105422461,1005,1005,1005,1005,91
20250219,105600,105331006,1005,1005,1005,1005,2
20250219,105500,105328996,1002,1002,1002,1002,0
20250219,105400,105328996,1002,1005,1005,1002,1010
20250219,105300,104316946,1005,1005,1005,1005,0
20250219,105200,104316946,1005,1005,1005,1005,0
20250219,105100,104316946,1005,1005,1005,1005,0
20250219,105000,104316946,1005,1005,1005,1005,0
20250219,104900,104316946,1005,1005,1005,1005,1000
20250219,104800,103311946,1005,1005,1005,1005,4686
20250219,104700,98602516,1005,1003,1005,1003,211
20250219,104600,98390681,1003,1003,1003,1003,0
20250219,104500,98390681,1003,1003,1003,1003,900
20250219,104400,97487981,1003,1003,1003,1003,0
20250219,104300,97487981,1003,1003,1003,1003,2100
20250219,104200,95381681,1003,1004,1004,1003,1784
20250219,104100,93590831,1004,1004,1004,1004,0
20250219,104000,93590831,1004,1002,1004,1002,5
20250219,103900,93585817,1000,1002,1002,1000,1802
20250219,103800,91783351,1001,1003,1004,1000,27580
20250219,103700,64177649,1003,1003,1003,1003,120
20250219,103600,64057289,1003,1003,1003,1003,10
20250219,103500,64047259,1003,1003,1003,1003,0
20250219,103400,64047259,1003,1001,1003,1001,143
20250219,103300,63904106,1003,1003,1003,1001,137
20250219,103200,63766945,1003,1003,1003,1002,3278
20250219,103100,60480116,1004,1003,1004,1003,22
20250219,103000,60458048,1004,1004,1004,1004,1
20250219,102900,60457044,1003,1003,1003,1003,1500
20250219,102800,58952544,1004,1002,1004,1002,1615
20250219,102700,57331700,1003,1003,1003,1003,1000
20250219,102600,56328700,1004,1003,1004,1003,1002
20250219,102500,55323692,1004,1004,1004,1004,2
20250219,102400,55321684,1003,1003,1003,1003,610
20250219,102300,54709854,1004,1003,1004,1003,21
20250219,102200,54688789,1004,1004,1004,1004,1
20250219,102100,54687785,1004,1004,1004,1004,1000
20250219,102000,53683785,1004,1004,1004,1004,20
20250219,101900,53663705,1004,1004,1004,1004,1
20250219,101800,53662701,1003,1003,1003,1003,30
20250219,101700,53632611,1004,1004,1004,1004,0
20250219,101600,53632611,1004,1003,1004,1003,39
20250219,101500,53593457,1004,1004,1004,1004,0
20250219,101400,53593457,1004,1003,1004,1003,3340
20250219,101300,50243436,1003,1003,1003,1003,772
20250219,101200,49469120,1003,1003,1003,1003,10
20250219,101100,49459090,1003,1002,1003,1002,1995
20250219,101000,47460098,1002,1003,1003,1002,155
20250219,100900,47304784,1002,1001,1002,1001,858
20250219,100800,46445118,1003,1003,1003,1003,2
20250219,100700,46443112,1002,1002,1002,1002,500
20250219,100600,45942112,1003,1003,1003,1003,700
20250219,100500,45240012,1003,1003,1003,1003,0
20250219,100400,45240012,1003,1003,1003,1001,25
20250219,100300,45214941,1003,1003,1003,1003,0
20250219,100200,45214941,1003,1003,1003,1003,0
20250219,100100,45214941,1003,1003,1003,1003,0
20250219,100000,45214941,1003,1003,1003,1003,0
20250219,095900,45214941,1003,1003,1003,1003,0
20250219,095800,45214941,1003,1003,1003,1003,0
20250219,095700,45214941,1003,1003,1003,1003,0
20250219,095600,45214941,1003,1003,1003,1002,4
20250219,095500,45210930,1003,1003,1003,1003,0
20250219,095400,45210930,1003,1003,1003,1003,0
20250219,095300,45210930,1003,1003,1003,1003,5
20250219,095200,45205915,1003,1002,1003,1002,71
20250219,095100,45134722,1003,998,1003,998,28
20250219,095000,45106768,1003,1003,1003,1003,0
20250219,094900,45106768,1003,1003,1003,998,3988
20250219,094800,41126724,998,999,999,998,1996
20250219,094700,39133700,1003,1003,1003,1003,1
20250219,094600,39132697,1003,1000,1003,1000,3006
20250219,094500,36126685,1003,1003,1003,1003,2
20250219,094400,36124679,998,1000,1003,998,8502
20250219,094300,27633713,1003,1003,1003,1003,0
20250219,094200,27633713,1003,1003,1003,1003,204
20250219,094100,27429101,1004,1004,1004,1004,0
20250219,094000,27429101,1004,1004,1004,1004,0
20250219,093900,27429101,1004,1004,1004,1004,0
20250219,093800,27429101,1004,1004,1004,1004,0
20250219,093700,27429101,1004,1002,1004,999,2948
20250219,093600,24480453,1000,1002,1002,1000,1053
20250219,093500,23426446,1004,1004,1004,1004,1
20250219,093400,23425442,1004,1004,1004,1004,3
20250219,093300,23422430,1004,1004,1004,1004,102
20250219,093200,23320022,1003,1004,1004,1003,3
20250219,093100,23317012,1005,1004,1005,1004,82
20250219,093000,23234682,1004,1003,1005,1003,82
20250219,092900,23152362,1005,1003,1005,1003,1000
20250219,092800,22147983,1005,1005,1005,1005,0
20250219,092700,22147983,1005,1005,1005,1005,5
20250219,092600,22142958,1000,1003,1005,1000,2864
20250219,092500,19277466,1005,1004,1005,1004,51
20250219,092400,19226261,1005,1004,1005,1004,7
20250219,092300,19219232,1004,1006,1006,1004,16
20250219,092200,19203164,1003,1003,1003,1003,111
20250219,092100,19091831,1006,1006,1006,1006,0
20250219,092000,19091831,1006,1006,1006,1006,0
20250219,091900,19091831,1006,1006,1006,1006,0
20250219,091800,19091831,1006,1005,1006,1003,64
20250219,091700,19027580,1006,1006,1006,1006,0
20250219,091600,19027580,1006,1005,1006,1003,2895
20250219,091500,16116956,1005,1005,1005,1005,2
20250219,091400,16114946,1003,1003,1003,1003,11
20250219,091300,16103913,1005,1005,1005,1005,18
20250219,091200,16085823,1005,1005,1005,1005,338
20250219,091100,15746133,1007,1007,1007,1007,0
20250219,091000,15746133,1007,1007,1007,1006,446
20250219,090900,15297071,1007,1007,1007,1007,2510
20250219,090800,12769501,1008,1007,1008,1007,4900
20250219,090700,7830421,1008,1008,1008,1008,2000
20250219,090600,5814421,1008,1008,1008,1008,1000
20250219,090500,4806421,1009,1004,1009,1003,553
20250219,090400,4250936,1007,1006,1007,1006,200
20250219,090300,4049546,1007,1007,1007,1007,301
20250219,090200,3746439,1004,1006,1006,1004,3
20250219,090100,3743424,1008,1009,1009,1007,2261
20250219,090000,1464202,1010,1005,1010,1005,1455