KissMeData/023440/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190900,415089394,1719,1719,1719,1719,16903
20250219,190800,415089394,1719,1719,1719,1719,0
20250219,190700,415089394,1719,1719,1719,1719,0
20250219,190600,415089394,1719,1719,1719,1719,0
20250219,190500,415089394,1719,1719,1719,1719,0
20250219,190400,415089394,1719,1719,1719,1719,0
20250219,190300,415089394,1719,1719,1719,1719,0
20250219,190200,415089394,1719,1719,1719,1719,0
20250219,190100,415089394,1719,1719,1719,1719,0
20250219,190000,415089394,1719,1719,1719,1719,0
20250219,185900,415089394,1719,1719,1719,1719,0
20250219,185800,415089394,1719,1719,1719,1719,0
20250219,185700,415089394,1719,1719,1719,1719,0
20250219,185600,415089394,1719,1719,1719,1719,0
20250219,185500,415089394,1719,1719,1719,1719,0
20250219,185400,415089394,1719,1719,1719,1719,0
20250219,185300,415089394,1719,1719,1719,1719,0
20250219,185200,415089394,1719,1719,1719,1719,0
20250219,185100,415089394,1719,1719,1719,1719,0
20250219,185000,415089394,1719,1719,1719,1719,0
20250219,184900,415089394,1719,1719,1719,1719,0
20250219,184800,415089394,1719,1719,1719,1719,0
20250219,184700,415089394,1719,1719,1719,1719,0
20250219,184600,415089394,1719,1719,1719,1719,0
20250219,184500,415089394,1719,1719,1719,1719,0
20250219,184400,415089394,1719,1719,1719,1719,0
20250219,184300,415089394,1719,1719,1719,1719,0
20250219,184200,415089394,1719,1719,1719,1719,0
20250219,184100,415089394,1719,1719,1719,1719,0
20250219,184000,415089394,1719,1719,1719,1719,0
20250219,183900,415089394,1719,1719,1719,1719,16903
20250219,183800,415089394,1719,1719,1719,1719,0
20250219,183700,415089394,1719,1719,1719,1719,0
20250219,183600,415089394,1719,1719,1719,1719,0
20250219,183500,415089394,1719,1719,1719,1719,0
20250219,183400,415089394,1719,1719,1719,1719,0
20250219,183300,415089394,1719,1719,1719,1719,0
20250219,183200,415089394,1719,1719,1719,1719,0
20250219,183100,415089394,1719,1719,1719,1719,0
20250219,183000,415089394,1719,1719,1719,1719,0
20250219,182900,415089394,1719,1719,1719,1719,0
20250219,182800,415089394,1719,1719,1719,1719,0
20250219,182700,415089394,1719,1719,1719,1719,0
20250219,182600,415089394,1719,1719,1719,1719,0
20250219,182500,415089394,1719,1719,1719,1719,0
20250219,182400,415089394,1719,1719,1719,1719,0
20250219,182300,415089394,1719,1719,1719,1719,0
20250219,182200,415089394,1719,1719,1719,1719,0
20250219,182100,415089394,1719,1719,1719,1719,0
20250219,182000,415089394,1719,1719,1719,1719,0
20250219,181900,415089394,1719,1719,1719,1719,0
20250219,181800,415089394,1719,1719,1719,1719,0
20250219,181700,415089394,1719,1719,1719,1719,0
20250219,181600,415089394,1719,1719,1719,1719,0
20250219,181500,415089394,1719,1719,1719,1719,0
20250219,181400,415089394,1719,1719,1719,1719,0
20250219,181300,415089394,1719,1719,1719,1719,0
20250219,181200,415089394,1719,1719,1719,1719,0
20250219,181100,415089394,1719,1719,1719,1719,0
20250219,181000,415089394,1719,1719,1719,1719,0
20250219,180900,415089394,1719,1719,1719,1719,16903
20250219,180800,415089394,1719,1719,1719,1719,0
20250219,180700,415089394,1719,1719,1719,1719,0
20250219,180600,415089394,1719,1719,1719,1719,0
20250219,180500,415089394,1719,1719,1719,1719,0
20250219,180400,415089394,1719,1719,1719,1719,0
20250219,180300,415089394,1719,1719,1719,1719,0
20250219,180200,415089394,1719,1719,1719,1719,0
20250219,180100,415089394,1719,1719,1719,1719,0
20250219,180000,415089394,1719,1719,1719,1719,0
20250219,175900,415089394,1719,1719,1719,1719,0
20250219,175800,415089394,1719,1719,1719,1719,0
20250219,175700,415089394,1719,1719,1719,1719,0
20250219,175600,415089394,1719,1719,1719,1719,0
20250219,175500,415089394,1719,1719,1719,1719,0
20250219,175400,415089394,1719,1719,1719,1719,0
20250219,175300,415089394,1719,1719,1719,1719,0
20250219,175200,415089394,1719,1719,1719,1719,0
20250219,175100,415089394,1719,1719,1719,1719,0
20250219,175000,415089394,1719,1719,1719,1719,0
20250219,174900,415089394,1719,1719,1719,1719,0
20250219,174800,415089394,1719,1719,1719,1719,0
20250219,174700,415089394,1719,1719,1719,1719,0
20250219,174600,415089394,1719,1719,1719,1719,0
20250219,174500,415089394,1719,1719,1719,1719,0
20250219,174400,415089394,1719,1719,1719,1719,0
20250219,174300,415089394,1719,1719,1719,1719,0
20250219,174200,415089394,1719,1719,1719,1719,0
20250219,174100,415089394,1719,1719,1719,1719,0
20250219,174000,415089394,1719,1719,1719,1719,0
20250219,173900,415089394,1719,1719,1719,1719,16903
20250219,173800,415089394,1719,1719,1719,1719,0
20250219,173700,415089394,1719,1719,1719,1719,0
20250219,173600,415089394,1719,1719,1719,1719,0
20250219,173500,415089394,1719,1719,1719,1719,0
20250219,173400,415089394,1719,1719,1719,1719,0
20250219,173300,415089394,1719,1719,1719,1719,0
20250219,173200,415089394,1719,1719,1719,1719,0
20250219,173100,415089394,1719,1719,1719,1719,0
20250219,173000,415089394,1719,1719,1719,1719,0
20250219,172900,415089394,1719,1719,1719,1719,0
20250219,172800,415089394,1719,1719,1719,1719,0
20250219,172700,415089394,1719,1719,1719,1719,0
20250219,172600,415089394,1719,1719,1719,1719,0
20250219,172500,415089394,1719,1719,1719,1719,0
20250219,172400,415089394,1719,1719,1719,1719,0
20250219,172300,415089394,1719,1719,1719,1719,0
20250219,172200,415089394,1719,1719,1719,1719,0
20250219,172100,415089394,1719,1719,1719,1719,0
20250219,172000,415089394,1719,1719,1719,1719,0
20250219,171900,415089394,1719,1719,1719,1719,0
20250219,171800,415089394,1719,1719,1719,1719,0
20250219,171700,415089394,1719,1719,1719,1719,0
20250219,171600,415089394,1719,1719,1719,1719,0
20250219,171500,415089394,1719,1719,1719,1719,0
20250219,171400,415089394,1719,1719,1719,1719,0
20250219,171300,415089394,1719,1719,1719,1719,0
20250219,171200,415089394,1719,1719,1719,1719,0
20250219,171100,415089394,1719,1719,1719,1719,0
20250219,171000,415089394,1719,1719,1719,1719,0
20250219,170900,415089394,1719,1719,1719,1719,16903
20250219,170800,415089394,1719,1719,1719,1719,0
20250219,170700,415089394,1719,1719,1719,1719,0
20250219,170600,415089394,1719,1719,1719,1719,0
20250219,170500,415089394,1719,1719,1719,1719,0
20250219,170400,415089394,1719,1719,1719,1719,0
20250219,170300,415089394,1719,1719,1719,1719,0
20250219,170200,415089394,1719,1719,1719,1719,0
20250219,170100,415089394,1719,1719,1719,1719,0
20250219,170000,415089394,1719,1719,1719,1719,0
20250219,165900,415089394,1719,1719,1719,1719,0
20250219,165800,415089394,1719,1719,1719,1719,0
20250219,165700,415089394,1719,1719,1719,1719,0
20250219,165600,415089394,1719,1719,1719,1719,0
20250219,165500,415089394,1719,1719,1719,1719,0
20250219,165400,415089394,1719,1719,1719,1719,0
20250219,165300,415089394,1719,1719,1719,1719,0
20250219,165200,415089394,1719,1719,1719,1719,0
20250219,165100,415089394,1719,1719,1719,1719,0
20250219,165000,415089394,1719,1719,1719,1719,0
20250219,164900,415089394,1719,1719,1719,1719,0
20250219,164800,415089394,1719,1719,1719,1719,0
20250219,164700,415089394,1719,1719,1719,1719,0
20250219,164600,415089394,1719,1719,1719,1719,0
20250219,164500,415089394,1719,1719,1719,1719,0
20250219,164400,415089394,1719,1719,1719,1719,0
20250219,164300,415089394,1719,1719,1719,1719,0
20250219,164200,415089394,1719,1719,1719,1719,0
20250219,164100,415089394,1719,1719,1719,1719,0
20250219,164000,415089394,1719,1719,1719,1719,0
20250219,163900,415089394,1719,1719,1719,1719,16903
20250219,163800,415089394,1719,1719,1719,1719,0
20250219,163700,415089394,1719,1719,1719,1719,0
20250219,163600,415089394,1719,1719,1719,1719,0
20250219,163500,415089394,1719,1719,1719,1719,0
20250219,163400,415089394,1719,1719,1719,1719,0
20250219,163300,415089394,1719,1719,1719,1719,0
20250219,163200,415089394,1719,1719,1719,1719,0
20250219,163100,415089394,1719,1719,1719,1719,0
20250219,163000,415089394,1719,1719,1719,1719,0
20250219,162900,415089394,1719,1719,1719,1719,0
20250219,162800,415089394,1719,1719,1719,1719,0
20250219,162700,415089394,1719,1719,1719,1719,0
20250219,162600,415089394,1719,1719,1719,1719,0
20250219,162500,415089394,1719,1719,1719,1719,0
20250219,162400,415089394,1719,1719,1719,1719,0
20250219,162300,415089394,1719,1719,1719,1719,0
20250219,162200,415089394,1719,1719,1719,1719,0
20250219,162100,415089394,1719,1719,1719,1719,0
20250219,162000,415089394,1719,1719,1719,1719,0
20250219,161900,415089394,1719,1719,1719,1719,0
20250219,161800,415089394,1719,1719,1719,1719,0
20250219,161700,415089394,1719,1719,1719,1719,0
20250219,161600,415089394,1719,1719,1719,1719,0
20250219,161500,415089394,1719,1719,1719,1719,0
20250219,161400,415089394,1719,1719,1719,1719,0
20250219,161300,415089394,1719,1719,1719,1719,0
20250219,161200,415089394,1719,1719,1719,1719,0
20250219,161100,415089394,1719,1719,1719,1719,0
20250219,161000,415089394,1719,1719,1719,1719,0
20250219,160900,415089394,1719,1719,1719,1719,16903
20250219,160800,415089394,1719,1719,1719,1719,0
20250219,160700,415089394,1719,1719,1719,1719,0
20250219,160600,415089394,1719,1719,1719,1719,0
20250219,160500,415089394,1719,1719,1719,1719,0
20250219,160400,415089394,1719,1719,1719,1719,0
20250219,160300,415089394,1719,1719,1719,1719,0
20250219,160200,415089394,1719,1719,1719,1719,0
20250219,160100,415089394,1719,1719,1719,1719,0
20250219,160000,415089394,1719,1719,1719,1719,0
20250219,155900,415089394,1719,1719,1719,1719,0
20250219,155800,415089394,1719,1719,1719,1719,0
20250219,155700,415089394,1719,1719,1719,1719,0
20250219,155600,415089394,1719,1719,1719,1719,0
20250219,155500,415089394,1719,1719,1719,1719,0
20250219,155400,415089394,1719,1719,1719,1719,0
20250219,155300,415089394,1719,1719,1719,1719,0
20250219,155200,415089394,1719,1719,1719,1719,0
20250219,155100,415089394,1719,1719,1719,1719,0
20250219,155000,415089394,1719,1719,1719,1719,0
20250219,154900,415089394,1719,1719,1719,1719,0
20250219,154800,415089394,1719,1719,1719,1719,0
20250219,154700,415089394,1719,1719,1719,1719,0
20250219,154600,415089394,1719,1719,1719,1719,0
20250219,154500,415089394,1719,1719,1719,1719,0
20250219,154400,415089394,1719,1719,1719,1719,0
20250219,154300,415089394,1719,1719,1719,1719,0
20250219,154200,415089394,1719,1719,1719,1719,0
20250219,154100,415089394,1719,1719,1719,1719,0
20250219,154000,415089394,1719,1719,1719,1719,0
20250219,153900,415089394,1719,1719,1719,1719,16903
20250219,153800,415089394,1719,1719,1719,1719,0
20250219,153700,415089394,1719,1719,1719,1719,0
20250219,153600,415089394,1719,1719,1719,1719,0
20250219,153500,415089394,1719,1719,1719,1719,0
20250219,153400,415089394,1719,1719,1719,1719,0
20250219,153300,415089394,1719,1719,1719,1719,0
20250219,153200,415089394,1719,1719,1719,1719,0
20250219,153100,415089394,1719,1719,1719,1719,0
20250219,153000,415089394,1719,1719,1719,1719,16903
20250219,152900,386033137,1726,1726,1726,1726,0
20250219,152800,386033137,1726,1726,1726,1726,0
20250219,152700,386033137,1726,1726,1726,1726,0
20250219,152600,386033137,1726,1726,1726,1726,0
20250219,152500,386033137,1726,1726,1726,1726,0
20250219,152400,386033137,1726,1726,1726,1726,0
20250219,152300,386033137,1726,1726,1726,1726,0
20250219,152200,386033137,1726,1726,1726,1726,0
20250219,152100,386033137,1726,1726,1726,1726,0
20250219,152000,386033137,1726,1726,1726,1726,0
20250219,151900,386033137,1726,1726,1726,1726,0
20250219,151800,386033137,1726,1726,1726,1726,0
20250219,151700,386033137,1726,1726,1726,1726,50
20250219,151600,385946837,1726,1722,1726,1722,609
20250219,151500,384898131,1726,1723,1726,1722,1550
20250219,151400,382228598,1726,1726,1726,1726,0
20250219,151300,382228598,1726,1726,1726,1726,67
20250219,151200,382112956,1727,1727,1727,1727,0
20250219,151100,382112956,1727,1727,1727,1727,0
20250219,151000,382112956,1727,1727,1727,1727,0
20250219,150900,382112956,1727,1727,1727,1727,2
20250219,150800,382109502,1727,1727,1727,1727,0
20250219,150700,382109502,1727,1727,1727,1723,1003
20250219,150600,380381321,1727,1727,1727,1727,403
20250219,150500,379685340,1727,1727,1727,1727,103
20250219,150400,379507459,1727,1727,1727,1727,0
20250219,150300,379507459,1727,1727,1727,1727,0
20250219,150200,379507459,1727,1727,1727,1727,52
20250219,150100,379417655,1727,1723,1727,1723,92
20250219,150000,379259131,1727,1727,1727,1727,0
20250219,145900,379259131,1727,1727,1727,1723,15
20250219,145800,379233266,1727,1727,1727,1727,0
20250219,145700,379233266,1727,1727,1727,1727,3
20250219,145600,379228085,1727,1723,1727,1723,1342
20250219,145500,376915815,1727,1727,1727,1727,2
20250219,145400,376912361,1727,1727,1727,1727,2
20250219,145300,376908907,1727,1727,1727,1727,0
20250219,145200,376908907,1727,1727,1727,1727,3
20250219,145100,376903726,1727,1727,1727,1727,0
20250219,145000,376903726,1727,1727,1727,1727,0
20250219,144900,376903726,1727,1727,1727,1727,2
20250219,144800,376900272,1727,1727,1727,1727,2
20250219,144700,376896818,1727,1727,1727,1727,2
20250219,144600,376893364,1727,1727,1727,1727,0
20250219,144500,376893364,1727,1727,1727,1727,20
20250219,144400,376858824,1727,1727,1727,1727,253
20250219,144300,376421893,1727,1727,1727,1727,233
20250219,144200,376019502,1727,1727,1727,1727,152
20250219,144100,375756998,1729,1729,1729,1729,0
20250219,144000,375756998,1729,1729,1729,1729,0
20250219,143900,375756998,1729,1729,1729,1729,2
20250219,143800,375753540,1729,1729,1729,1729,0
20250219,143700,375753540,1729,1729,1729,1729,0
20250219,143600,375753540,1729,1729,1729,1729,0
20250219,143500,375753540,1729,1729,1729,1729,2
20250219,143400,375750082,1730,1729,1730,1724,9004
20250219,143300,360227064,1730,1729,1730,1729,819
20250219,143200,358811012,1728,1728,1728,1728,68
20250219,143100,358693508,1729,1728,1729,1722,4022
20250219,143000,351767488,1722,1725,1729,1722,205
20250219,142900,351413879,1725,1725,1725,1725,8500
20250219,142800,336751379,1729,1729,1729,1729,3
20250219,142700,336746192,1729,1729,1729,1729,2
20250219,142600,336742734,1730,1730,1730,1730,103
20250219,142500,336564544,1730,1730,1730,1730,5
20250219,142400,336555894,1730,1725,1730,1722,5002
20250219,142300,327942134,1726,1726,1726,1726,5
20250219,142200,327933504,1726,1726,1726,1726,5052
20250219,142100,319213752,1726,1726,1726,1726,102
20250219,142000,319037700,1726,1726,1726,1723,5040
20250219,141900,310353610,1730,1730,1730,1730,3
20250219,141800,310348420,1734,1734,1734,1734,3
20250219,141700,310343218,1734,1729,1734,1726,803
20250219,141600,308955138,1734,1734,1734,1734,2
20250219,141500,308951670,1734,1734,1734,1734,2
20250219,141400,308948202,1734,1734,1734,1734,3
20250219,141300,308943000,1734,1734,1734,1734,2
20250219,141200,308939532,1734,1734,1734,1734,2
20250219,141100,308936064,1734,1734,1734,1734,0
20250219,141000,308936064,1734,1734,1734,1734,0
20250219,140900,308936064,1734,1734,1734,1734,4
20250219,140800,308929128,1734,1734,1734,1734,0
20250219,140700,308929128,1734,1734,1734,1734,0
20250219,140600,308929128,1734,1734,1734,1734,0
20250219,140500,308929128,1734,1730,1734,1730,1229
20250219,140400,306798490,1730,1730,1730,1730,8
20250219,140300,306784650,1730,1730,1730,1730,600
20250219,140200,305746650,1730,1730,1730,1730,2
20250219,140100,305743190,1729,1729,1729,1729,300
20250219,140000,305224490,1730,1730,1730,1730,76
20250219,135900,305093010,1730,1730,1730,1730,784
20250219,135800,303736690,1730,1737,1737,1730,4418
20250219,135700,296086450,1737,1736,1737,1736,38
20250219,135600,296020469,1737,1737,1737,1737,40
20250219,135500,295950989,1737,1736,1737,1736,428
20250219,135400,295207578,1737,1737,1737,1737,5
20250219,135300,295198893,1729,1737,1737,1729,5004
20250219,135200,286546953,1736,1736,1736,1736,25
20250219,135100,286503553,1737,1729,1737,1729,151
20250219,135000,286242134,1737,1729,1737,1729,105
20250219,134900,286060581,1737,1737,1737,1737,0
20250219,134800,286060581,1737,1737,1737,1737,0
20250219,134700,286060581,1737,1737,1737,1737,2
20250219,134600,286057107,1737,1730,1737,1730,3673
20250219,134500,279680113,1736,1736,1736,1736,102
20250219,134400,279503041,1730,1736,1736,1730,3
20250219,134300,279497839,1736,1735,1736,1735,2
20250219,134200,279494368,1734,1734,1734,1734,27
20250219,134100,279447550,1735,1735,1735,1735,17
20250219,134000,279418055,1736,1729,1736,1728,4053
20250219,133900,272412047,1737,1736,1737,1736,760
20250219,133800,271092683,1736,1736,1736,1736,132
20250219,133700,270863531,1737,1737,1737,1737,0
20250219,133600,270863531,1737,1737,1737,1737,0
20250219,133500,270863531,1737,1736,1737,1736,8
20250219,133400,270849641,1737,1737,1737,1737,2
20250219,133300,270846167,1737,1737,1737,1737,0
20250219,133200,270846167,1737,1739,1739,1737,2
20250219,133100,270842691,1738,1736,1741,1736,15297
20250219,133000,244259847,1736,1728,1736,1728,13974
20250219,132900,220048866,1728,1728,1728,1728,0
20250219,132800,220048866,1728,1728,1728,1728,677
20250219,132700,218879010,1726,1725,1726,1725,11358
20250219,132600,199284372,1725,1725,1725,1725,0
20250219,132500,199284372,1725,1724,1725,1724,4005
20250219,132400,192377952,1724,1724,1724,1724,2
20250219,132300,192374504,1724,1722,1724,1722,2826
20250219,132200,187508010,1722,1719,1722,1719,10835
20250219,132100,168870066,1719,1719,1719,1719,2
20250219,132000,168866628,1719,1719,1719,1719,0
20250219,131900,168866628,1719,1719,1719,1719,0
20250219,131800,168866628,1719,1719,1719,1719,5
20250219,131700,168858033,1719,1719,1719,1719,3
20250219,131600,168852876,1715,1715,1715,1715,0
20250219,131500,168852876,1715,1715,1715,1715,1522
20250219,131400,166242646,1715,1715,1715,1715,0
20250219,131300,166242646,1715,1715,1715,1715,0
20250219,131200,166242646,1715,1715,1715,1715,0
20250219,131100,166242646,1715,1715,1715,1710,2005
20250219,131000,162804086,1715,1715,1715,1715,0
20250219,130900,162804086,1715,1715,1715,1715,0
20250219,130800,162804086,1715,1715,1715,1715,1
20250219,130700,162802371,1715,1715,1715,1715,2
20250219,130600,162798941,1715,1715,1715,1715,3
20250219,130500,162793796,1715,1715,1715,1715,0
20250219,130400,162793796,1715,1715,1715,1715,2
20250219,130300,162790366,1715,1715,1715,1715,2
20250219,130200,162786936,1715,1715,1715,1715,2
20250219,130100,162783506,1715,1715,1715,1715,0
20250219,130000,162783506,1715,1715,1715,1715,0
20250219,125900,162783506,1715,1715,1715,1715,0
20250219,125800,162783506,1715,1715,1715,1715,2
20250219,125700,162780076,1715,1715,1715,1715,2
20250219,125600,162776646,1715,1715,1715,1715,3
20250219,125500,162771501,1715,1714,1715,1714,100
20250219,125400,162600095,1714,1714,1714,1714,0
20250219,125300,162600095,1714,1714,1714,1714,0
20250219,125200,162600095,1714,1714,1714,1714,302
20250219,125100,162082467,1714,1714,1714,1714,2
20250219,125000,162079039,1714,1714,1714,1714,100
20250219,124900,161907639,1714,1714,1714,1714,2
20250219,124800,161904211,1715,1715,1715,1715,1
20250219,124700,161902496,1710,1710,1710,1710,0
20250219,124600,161902496,1710,1710,1710,1710,3
20250219,124500,161897366,1715,1715,1715,1715,0
20250219,124400,161897366,1715,1715,1715,1715,200
20250219,124300,161554366,1715,1715,1715,1715,2
20250219,124200,161550936,1709,1709,1709,1709,0
20250219,124100,161550936,1709,1711,1711,1709,1600
20250219,124000,158815544,1715,1715,1715,1715,1248
20250219,123900,156675224,1715,1715,1715,1715,400
20250219,123800,155989224,1715,1715,1715,1715,2
20250219,123700,155985794,1719,1719,1719,1719,2
20250219,123600,155982356,1720,1720,1720,1720,2
20250219,123500,155978916,1720,1720,1720,1720,0
20250219,123400,155978916,1720,1720,1720,1720,0
20250219,123300,155978916,1720,1720,1720,1720,0
20250219,123200,155978916,1720,1720,1720,1720,91
20250219,123100,155822396,1720,1720,1720,1720,0
20250219,123000,155822396,1720,1720,1720,1720,0
20250219,122900,155822396,1720,1720,1720,1720,101
20250219,122800,155648676,1720,1720,1720,1720,100
20250219,122700,155476676,1710,1715,1715,1710,150
20250219,122600,155220065,1720,1715,1720,1715,51
20250219,122500,155132595,1720,1720,1720,1720,0
20250219,122400,155132595,1720,1720,1720,1720,22
20250219,122300,155094755,1720,1720,1720,1720,0
20250219,122200,155094755,1720,1720,1720,1720,0
20250219,122100,155094755,1720,1720,1720,1720,0
20250219,122000,155094755,1720,1720,1720,1720,1
20250219,121900,155093035,1720,1720,1720,1720,100
20250219,121800,154921035,1720,1720,1720,1720,0
20250219,121700,154921035,1720,1720,1720,1720,1
20250219,121600,154919315,1720,1720,1720,1720,0
20250219,121500,154919315,1720,1720,1720,1720,0
20250219,121400,154919315,1720,1720,1720,1720,0
20250219,121300,154919315,1720,1720,1720,1720,0
20250219,121200,154919315,1720,1720,1720,1720,1
20250219,121100,154917595,1715,1715,1715,1715,1200
20250219,121000,152859595,1720,1720,1720,1720,2
20250219,120900,152856155,1715,1715,1715,1715,1238
20250219,120800,150732985,1720,1720,1720,1720,0
20250219,120700,150732985,1720,1712,1720,1712,260
20250219,120600,150286870,1719,1719,1719,1719,2
20250219,120500,150283432,1719,1719,1719,1719,2
20250219,120400,150279994,1719,1719,1719,1719,0
20250219,120300,150279994,1719,1719,1719,1719,0
20250219,120200,150279994,1719,1719,1719,1719,0
20250219,120100,150279994,1719,1719,1719,1719,4
20250219,120000,150273118,1719,1719,1719,1719,1
20250219,115900,150271399,1719,1719,1719,1719,0
20250219,115800,150271399,1719,1719,1719,1719,0
20250219,115700,150271399,1719,1719,1719,1719,2
20250219,115600,150267961,1719,1719,1719,1719,0
20250219,115500,150267961,1719,1719,1719,1719,2
20250219,115400,150264523,1719,1711,1719,1711,317
20250219,115300,149721850,1719,1719,1719,1719,1
20250219,115200,149720131,1719,1719,1719,1719,3
20250219,115100,149714974,1719,1719,1719,1719,4
20250219,115000,149708098,1719,1719,1719,1719,2
20250219,114900,149704660,1719,1719,1719,1719,0
20250219,114800,149704660,1719,1719,1719,1719,0
20250219,114700,149704660,1719,1719,1719,1719,1
20250219,114600,149702941,1719,1719,1719,1719,0
20250219,114500,149702941,1719,1719,1719,1719,2
20250219,114400,149699503,1719,1719,1719,1719,2
20250219,114300,149696065,1719,1710,1719,1709,2056
20250219,114200,146181472,1719,1719,1719,1719,2
20250219,114100,146178034,1719,1710,1719,1710,3
20250219,114000,146172895,1719,1719,1719,1719,0
20250219,113900,146172895,1719,1719,1719,1719,7
20250219,113800,146160862,1710,1719,1719,1710,493
20250219,113700,145317814,1719,1719,1719,1719,4
20250219,113600,145310938,1719,1719,1719,1719,0
20250219,113500,145310938,1719,1719,1719,1719,3
20250219,113400,145305781,1711,1720,1720,1711,793
20250219,113300,143948940,1711,1711,1711,1711,100
20250219,113200,143777840,1721,1721,1721,1721,0
20250219,113100,143777840,1721,1721,1721,1721,2
20250219,113000,143774398,1721,1721,1721,1721,0
20250219,112900,143774398,1721,1721,1721,1721,0
20250219,112800,143774398,1721,1721,1721,1711,1403
20250219,112700,141373835,1711,1711,1711,1711,150
20250219,112600,141117185,1711,1711,1711,1711,0
20250219,112500,141117185,1711,1711,1711,1711,245
20250219,112400,140697990,1722,1722,1722,1722,2
20250219,112300,140694546,1712,1712,1712,1712,150
20250219,112200,140437746,1722,1722,1722,1722,1
20250219,112100,140436024,1722,1722,1722,1722,5
20250219,112000,140427414,1722,1722,1722,1722,2
20250219,111900,140423970,1722,1722,1722,1722,0
20250219,111800,140423970,1722,1722,1722,1722,1
20250219,111700,140422248,1711,1711,1711,1711,0
20250219,111600,140422248,1711,1711,1711,1711,875
20250219,111500,138925123,1711,1711,1711,1711,2
20250219,111400,138921701,1725,1725,1725,1725,0
20250219,111300,138921701,1725,1725,1725,1725,0
20250219,111200,138921701,1725,1725,1725,1725,2
20250219,111100,138918251,1725,1725,1725,1725,0
20250219,111000,138918251,1725,1725,1725,1725,0
20250219,110900,138918251,1725,1725,1725,1725,2
20250219,110800,138914801,1725,1725,1725,1725,1000
20250219,110700,137189801,1725,1725,1725,1725,2
20250219,110600,137186351,1725,1725,1725,1725,1
20250219,110500,137184626,1710,1711,1711,1710,2990
20250219,110400,132071600,1725,1713,1725,1711,256
20250219,110300,131633413,1726,1726,1726,1726,0
20250219,110200,131633413,1726,1725,1726,1725,12
20250219,110100,131612711,1715,1726,1726,1715,5302
20250219,110000,122519759,1726,1726,1726,1726,2
20250219,105900,122516307,1726,1726,1726,1726,0
20250219,105800,122516307,1726,1725,1726,1725,1000
20250219,105700,120790501,1725,1725,1725,1725,1002
20250219,105600,119062051,1725,1725,1725,1725,2
20250219,105500,119058601,1725,1725,1725,1725,2
20250219,105400,119055151,1726,1726,1726,1726,0
20250219,105300,119055151,1726,1726,1726,1726,0
20250219,105200,119055151,1726,1726,1726,1726,0
20250219,105100,119055151,1726,1726,1726,1726,0
20250219,105000,119055151,1726,1725,1726,1725,401
20250219,104900,118363278,1725,1726,1726,1716,145
20250219,104800,118113920,1727,1727,1727,1727,0
20250219,104700,118113920,1727,1727,1727,1727,0
20250219,104600,118113920,1727,1727,1727,1727,5
20250219,104500,118105285,1727,1727,1727,1727,0
20250219,104400,118105285,1727,1727,1727,1727,0
20250219,104300,118105285,1727,1727,1727,1727,102
20250219,104200,117929131,1727,1727,1727,1727,5
20250219,104100,117920496,1727,1727,1727,1727,800
20250219,104000,116538896,1727,1726,1727,1726,704
20250219,103900,115323407,1726,1726,1726,1726,3
20250219,103800,115318229,1726,1726,1726,1726,2
20250219,103700,115314777,1726,1726,1726,1726,0
20250219,103600,115314777,1726,1726,1726,1726,4
20250219,103500,115307873,1710,1711,1711,1710,2200
20250219,103400,111545716,1727,1727,1727,1727,8
20250219,103300,111531900,1727,1727,1727,1727,2
20250219,103200,111528446,1717,1717,1717,1717,170
20250219,103100,111236556,1717,1717,1717,1717,4
20250219,103000,111229688,1715,1715,1715,1715,0
20250219,102900,111229688,1715,1715,1715,1715,2
20250219,102800,111226258,1715,1715,1715,1711,13
20250219,102700,111203975,1711,1715,1715,1711,550
20250219,102600,110262724,1715,1715,1715,1715,8
20250219,102500,110249004,1715,1713,1715,1709,19756
20250219,102400,76435564,1715,1717,1717,1713,6528
20250219,102300,65243522,1718,1716,1718,1716,1199
20250219,102200,63186025,1717,1719,1719,1717,6530
20250219,102100,51967783,1720,1728,1728,1720,104
20250219,102000,51788871,1728,1728,1728,1728,4
20250219,101900,51781959,1720,1720,1720,1720,384
20250219,101800,51121479,1720,1720,1720,1720,1672
20250219,101700,48245639,1720,1720,1720,1720,2538
20250219,101600,43880279,1728,1728,1728,1728,3
20250219,101500,43875095,1728,1728,1728,1728,2
20250219,101400,43871639,1728,1728,1728,1728,0
20250219,101300,43871639,1728,1728,1728,1728,2
20250219,101200,43868183,1728,1728,1728,1728,2
20250219,101100,43864727,1728,1728,1728,1728,1002
20250219,101000,42133271,1728,1728,1728,1728,1
20250219,100900,42131543,1728,1728,1728,1728,2
20250219,100800,42128087,1728,1728,1728,1728,3
20250219,100700,42122903,1728,1721,1728,1720,2002
20250219,100600,38679347,1728,1728,1728,1728,111
20250219,100500,38487539,1728,1728,1728,1728,2
20250219,100400,38484083,1728,1728,1728,1728,5
20250219,100300,38475443,1728,1728,1728,1728,3
20250219,100200,38470259,1728,1728,1728,1728,2
20250219,100100,38466803,1730,1730,1730,1730,0
20250219,100000,38466803,1730,1728,1730,1728,12
20250219,095900,38446063,1728,1727,1728,1727,101
20250219,095800,38271550,1727,1727,1727,1727,0
20250219,095700,38271550,1727,1727,1727,1727,31
20250219,095600,38218013,1728,1720,1728,1720,5002
20250219,095500,29614557,1728,1728,1728,1728,2
20250219,095400,29611101,1731,1723,1731,1720,5002
20250219,095300,21005618,1736,1735,1736,1735,3
20250219,095200,21000411,1736,1736,1736,1736,0
20250219,095100,21000411,1736,1736,1736,1736,0
20250219,095000,21000411,1736,1736,1736,1736,2
20250219,094900,20996939,1736,1736,1736,1736,7
20250219,094800,20984787,1736,1736,1736,1736,2
20250219,094700,20981315,1736,1736,1736,1736,3
20250219,094600,20976107,1736,1736,1736,1736,0
20250219,094500,20976107,1736,1736,1736,1736,5
20250219,094400,20967427,1736,1736,1736,1736,2
20250219,094300,20963955,1736,1736,1736,1736,0
20250219,094200,20963955,1736,1736,1736,1736,2
20250219,094100,20960483,1737,1737,1737,1737,2
20250219,094000,20957009,1737,1737,1737,1737,0
20250219,093900,20957009,1737,1737,1737,1737,2
20250219,093800,20953535,1737,1737,1737,1737,0
20250219,093700,20953535,1737,1737,1737,1737,3
20250219,093600,20948324,1738,1737,1738,1737,3000
20250219,093500,15734574,1738,1738,1738,1738,0
20250219,093400,15734574,1738,1738,1738,1738,3
20250219,093300,15729360,1738,1738,1738,1738,0
20250219,093200,15729360,1738,1738,1738,1738,5
20250219,093100,15720670,1738,1738,1738,1738,2
20250219,093000,15717194,1738,1738,1738,1738,2
20250219,092900,15713718,1738,1738,1738,1738,34
20250219,092800,15654626,1738,1739,1739,1738,53
20250219,092700,15562511,1738,1738,1738,1738,5702
20250219,092600,5652435,1738,1736,1738,1736,156
20250219,092500,5381465,1736,1737,1737,1736,204
20250219,092400,5027217,1719,1737,1737,1719,740
20250219,092300,3754521,1738,1738,1738,1738,0
20250219,092200,3754521,1738,1720,1738,1720,35
20250219,092100,3694249,1738,1738,1738,1738,28
20250219,092000,3645585,1738,1738,1738,1738,2
20250219,091900,3642109,1738,1738,1738,1738,2
20250219,091800,3638633,1721,1722,1722,1721,336
20250219,091700,3060217,1738,1738,1738,1738,97
20250219,091600,2891631,1738,1738,1738,1738,3
20250219,091500,2886417,1738,1738,1738,1738,47
20250219,091400,2804731,1739,1721,1739,1721,124
20250219,091300,2590645,1738,1738,1738,1738,87
20250219,091200,2439439,1738,1740,1740,1738,6
20250219,091100,2429005,1740,1741,1741,1740,27
20250219,091000,2382003,1741,1742,1742,1741,53
20250219,090900,2289679,1742,1743,1743,1742,6
20250219,090800,2279224,1744,1722,1744,1722,614
20250219,090700,1221828,1744,1744,1744,1744,5
20250219,090600,1213108,1722,1745,1745,1722,257
20250219,090500,770508,1745,1745,1745,1745,70
20250219,090400,648358,1745,1745,1745,1745,0
20250219,090300,648358,1745,1745,1745,1745,2
20250219,090200,644868,1745,1745,1745,1745,5
20250219,090100,636143,1745,1745,1745,1745,0
20250219,090000,636143,1745,1745,1745,1722,365