KissMeData/031510/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191500,102967943,1130,1130,1130,1130,711
20250219,191400,102967943,1130,1130,1130,1130,0
20250219,191300,102967943,1130,1130,1130,1130,0
20250219,191200,102967943,1130,1130,1130,1130,0
20250219,191100,102967943,1130,1130,1130,1130,0
20250219,191000,102967943,1130,1130,1130,1130,0
20250219,190900,102967943,1130,1130,1130,1130,0
20250219,190800,102967943,1130,1130,1130,1130,0
20250219,190700,102967943,1130,1130,1130,1130,0
20250219,190600,102967943,1130,1130,1130,1130,0
20250219,190500,102967943,1130,1130,1130,1130,0
20250219,190400,102967943,1130,1130,1130,1130,0
20250219,190300,102967943,1130,1130,1130,1130,0
20250219,190200,102967943,1130,1130,1130,1130,0
20250219,190100,102967943,1130,1130,1130,1130,0
20250219,190000,102967943,1130,1130,1130,1130,0
20250219,185900,102967943,1130,1130,1130,1130,0
20250219,185800,102967943,1130,1130,1130,1130,0
20250219,185700,102967943,1130,1130,1130,1130,0
20250219,185600,102967943,1130,1130,1130,1130,0
20250219,185500,102967943,1130,1130,1130,1130,0
20250219,185400,102967943,1130,1130,1130,1130,0
20250219,185300,102967943,1130,1130,1130,1130,0
20250219,185200,102967943,1130,1130,1130,1130,0
20250219,185100,102967943,1130,1130,1130,1130,0
20250219,185000,102967943,1130,1130,1130,1130,0
20250219,184900,102967943,1130,1130,1130,1130,0
20250219,184800,102967943,1130,1130,1130,1130,0
20250219,184700,102967943,1130,1130,1130,1130,0
20250219,184600,102967943,1130,1130,1130,1130,0
20250219,184500,102967943,1130,1130,1130,1130,711
20250219,184400,102967943,1130,1130,1130,1130,0
20250219,184300,102967943,1130,1130,1130,1130,0
20250219,184200,102967943,1130,1130,1130,1130,0
20250219,184100,102967943,1130,1130,1130,1130,0
20250219,184000,102967943,1130,1130,1130,1130,0
20250219,183900,102967943,1130,1130,1130,1130,0
20250219,183800,102967943,1130,1130,1130,1130,0
20250219,183700,102967943,1130,1130,1130,1130,0
20250219,183600,102967943,1130,1130,1130,1130,0
20250219,183500,102967943,1130,1130,1130,1130,0
20250219,183400,102967943,1130,1130,1130,1130,0
20250219,183300,102967943,1130,1130,1130,1130,0
20250219,183200,102967943,1130,1130,1130,1130,0
20250219,183100,102967943,1130,1130,1130,1130,0
20250219,183000,102967943,1130,1130,1130,1130,0
20250219,182900,102967943,1130,1130,1130,1130,0
20250219,182800,102967943,1130,1130,1130,1130,0
20250219,182700,102967943,1130,1130,1130,1130,0
20250219,182600,102967943,1130,1130,1130,1130,0
20250219,182500,102967943,1130,1130,1130,1130,0
20250219,182400,102967943,1130,1130,1130,1130,0
20250219,182300,102967943,1130,1130,1130,1130,0
20250219,182200,102967943,1130,1130,1130,1130,0
20250219,182100,102967943,1130,1130,1130,1130,0
20250219,182000,102967943,1130,1130,1130,1130,0
20250219,181900,102967943,1130,1130,1130,1130,0
20250219,181800,102967943,1130,1130,1130,1130,0
20250219,181700,102967943,1130,1130,1130,1130,0
20250219,181600,102967943,1130,1130,1130,1130,0
20250219,181500,102967943,1130,1130,1130,1130,711
20250219,181400,102967943,1130,1130,1130,1130,0
20250219,181300,102967943,1130,1130,1130,1130,0
20250219,181200,102967943,1130,1130,1130,1130,0
20250219,181100,102967943,1130,1130,1130,1130,0
20250219,181000,102967943,1130,1130,1130,1130,0
20250219,180900,102967943,1130,1130,1130,1130,0
20250219,180800,102967943,1130,1130,1130,1130,0
20250219,180700,102967943,1130,1130,1130,1130,0
20250219,180600,102967943,1130,1130,1130,1130,0
20250219,180500,102967943,1130,1130,1130,1130,0
20250219,180400,102967943,1130,1130,1130,1130,0
20250219,180300,102967943,1130,1130,1130,1130,0
20250219,180200,102967943,1130,1130,1130,1130,0
20250219,180100,102967943,1130,1130,1130,1130,0
20250219,180000,102967943,1130,1130,1130,1130,0
20250219,175900,102967943,1130,1130,1130,1130,0
20250219,175800,102967943,1130,1130,1130,1130,0
20250219,175700,102967943,1130,1130,1130,1130,0
20250219,175600,102967943,1130,1130,1130,1130,0
20250219,175500,102967943,1130,1130,1130,1130,0
20250219,175400,102967943,1130,1130,1130,1130,0
20250219,175300,102967943,1130,1130,1130,1130,0
20250219,175200,102967943,1130,1130,1130,1130,0
20250219,175100,102967943,1130,1130,1130,1130,0
20250219,175000,102967943,1130,1130,1130,1130,0
20250219,174900,102967943,1130,1130,1130,1130,0
20250219,174800,102967943,1130,1130,1130,1130,0
20250219,174700,102967943,1130,1130,1130,1130,0
20250219,174600,102967943,1130,1130,1130,1130,0
20250219,174500,102967943,1130,1130,1130,1130,711
20250219,174400,102967943,1130,1130,1130,1130,0
20250219,174300,102967943,1130,1130,1130,1130,0
20250219,174200,102967943,1130,1130,1130,1130,0
20250219,174100,102967943,1130,1130,1130,1130,0
20250219,174000,102967943,1130,1130,1130,1130,0
20250219,173900,102967943,1130,1130,1130,1130,0
20250219,173800,102967943,1130,1130,1130,1130,0
20250219,173700,102967943,1130,1130,1130,1130,0
20250219,173600,102967943,1130,1130,1130,1130,0
20250219,173500,102967943,1130,1130,1130,1130,0
20250219,173400,102967943,1130,1130,1130,1130,0
20250219,173300,102967943,1130,1130,1130,1130,0
20250219,173200,102967943,1130,1130,1130,1130,0
20250219,173100,102967943,1130,1130,1130,1130,0
20250219,173000,102967943,1130,1130,1130,1130,0
20250219,172900,102967943,1130,1130,1130,1130,0
20250219,172800,102967943,1130,1130,1130,1130,0
20250219,172700,102967943,1130,1130,1130,1130,0
20250219,172600,102967943,1130,1130,1130,1130,0
20250219,172500,102967943,1130,1130,1130,1130,0
20250219,172400,102967943,1130,1130,1130,1130,0
20250219,172300,102967943,1130,1130,1130,1130,0
20250219,172200,102967943,1130,1130,1130,1130,0
20250219,172100,102967943,1130,1130,1130,1130,0
20250219,172000,102967943,1130,1130,1130,1130,0
20250219,171900,102967943,1130,1130,1130,1130,0
20250219,171800,102967943,1130,1130,1130,1130,0
20250219,171700,102967943,1130,1130,1130,1130,0
20250219,171600,102967943,1130,1130,1130,1130,0
20250219,171500,102967943,1130,1130,1130,1130,711
20250219,171400,102967943,1130,1130,1130,1130,0
20250219,171300,102967943,1130,1130,1130,1130,0
20250219,171200,102967943,1130,1130,1130,1130,0
20250219,171100,102967943,1130,1130,1130,1130,0
20250219,171000,102967943,1130,1130,1130,1130,0
20250219,170900,102967943,1130,1130,1130,1130,0
20250219,170800,102967943,1130,1130,1130,1130,0
20250219,170700,102967943,1130,1130,1130,1130,0
20250219,170600,102967943,1130,1130,1130,1130,0
20250219,170500,102967943,1130,1130,1130,1130,0
20250219,170400,102967943,1130,1130,1130,1130,0
20250219,170300,102967943,1130,1130,1130,1130,0
20250219,170200,102967943,1130,1130,1130,1130,0
20250219,170100,102967943,1130,1130,1130,1130,0
20250219,170000,102967943,1130,1130,1130,1130,0
20250219,165900,102967943,1130,1130,1130,1130,0
20250219,165800,102967943,1130,1130,1130,1130,0
20250219,165700,102967943,1130,1130,1130,1130,0
20250219,165600,102967943,1130,1130,1130,1130,0
20250219,165500,102967943,1130,1130,1130,1130,0
20250219,165400,102967943,1130,1130,1130,1130,0
20250219,165300,102967943,1130,1130,1130,1130,0
20250219,165200,102967943,1130,1130,1130,1130,0
20250219,165100,102967943,1130,1130,1130,1130,0
20250219,165000,102967943,1130,1130,1130,1130,0
20250219,164900,102967943,1130,1130,1130,1130,0
20250219,164800,102967943,1130,1130,1130,1130,0
20250219,164700,102967943,1130,1130,1130,1130,0
20250219,164600,102967943,1130,1130,1130,1130,0
20250219,164500,102967943,1130,1130,1130,1130,711
20250219,164400,102967943,1130,1130,1130,1130,0
20250219,164300,102967943,1130,1130,1130,1130,0
20250219,164200,102967943,1130,1130,1130,1130,0
20250219,164100,102967943,1130,1130,1130,1130,0
20250219,164000,102967943,1130,1130,1130,1130,0
20250219,163900,102967943,1130,1130,1130,1130,0
20250219,163800,102967943,1130,1130,1130,1130,0
20250219,163700,102967943,1130,1130,1130,1130,0
20250219,163600,102967943,1130,1130,1130,1130,0
20250219,163500,102967943,1130,1130,1130,1130,0
20250219,163400,102967943,1130,1130,1130,1130,0
20250219,163300,102967943,1130,1130,1130,1130,0
20250219,163200,102967943,1130,1130,1130,1130,0
20250219,163100,102967943,1130,1130,1130,1130,0
20250219,163000,102967943,1130,1130,1130,1130,0
20250219,162900,102967943,1130,1130,1130,1130,0
20250219,162800,102967943,1130,1130,1130,1130,0
20250219,162700,102967943,1130,1130,1130,1130,0
20250219,162600,102967943,1130,1130,1130,1130,0
20250219,162500,102967943,1130,1130,1130,1130,0
20250219,162400,102967943,1130,1130,1130,1130,0
20250219,162300,102967943,1130,1130,1130,1130,0
20250219,162200,102967943,1130,1130,1130,1130,0
20250219,162100,102967943,1130,1130,1130,1130,0
20250219,162000,102967943,1130,1130,1130,1130,0
20250219,161900,102967943,1130,1130,1130,1130,0
20250219,161800,102967943,1130,1130,1130,1130,0
20250219,161700,102967943,1130,1130,1130,1130,0
20250219,161600,102967943,1130,1130,1130,1130,0
20250219,161500,102967943,1130,1130,1130,1130,711
20250219,161400,102967943,1130,1130,1130,1130,0
20250219,161300,102967943,1130,1130,1130,1130,0
20250219,161200,102967943,1130,1130,1130,1130,0
20250219,161100,102967943,1130,1130,1130,1130,0
20250219,161000,102967943,1130,1130,1130,1130,0
20250219,160900,102967943,1130,1130,1130,1130,0
20250219,160800,102967943,1130,1130,1130,1130,0
20250219,160700,102967943,1130,1130,1130,1130,0
20250219,160600,102967943,1130,1130,1130,1130,0
20250219,160500,102967943,1130,1130,1130,1130,0
20250219,160400,102967943,1130,1130,1130,1130,0
20250219,160300,102967943,1130,1130,1130,1130,0
20250219,160200,102967943,1130,1130,1130,1130,0
20250219,160100,102967943,1130,1130,1130,1130,0
20250219,160000,102967943,1130,1130,1130,1130,0
20250219,155900,102967943,1130,1130,1130,1130,0
20250219,155800,102967943,1130,1130,1130,1130,0
20250219,155700,102967943,1130,1130,1130,1130,0
20250219,155600,102967943,1130,1130,1130,1130,0
20250219,155500,102967943,1130,1130,1130,1130,0
20250219,155400,102967943,1130,1130,1130,1130,0
20250219,155300,102967943,1130,1130,1130,1130,0
20250219,155200,102967943,1130,1130,1130,1130,0
20250219,155100,102967943,1130,1130,1130,1130,0
20250219,155000,102967943,1130,1130,1130,1130,0
20250219,154900,102967943,1130,1130,1130,1130,0
20250219,154800,102967943,1130,1130,1130,1130,0
20250219,154700,102967943,1130,1130,1130,1130,0
20250219,154600,102967943,1130,1130,1130,1130,0
20250219,154500,102967943,1130,1130,1130,1130,711
20250219,154400,102967943,1130,1130,1130,1130,0
20250219,154300,102967943,1130,1130,1130,1130,0
20250219,154200,102967943,1130,1130,1130,1130,0
20250219,154100,102967943,1130,1130,1130,1130,0
20250219,154000,102967943,1130,1130,1130,1130,0
20250219,153900,102967943,1130,1130,1130,1130,0
20250219,153800,102967943,1130,1130,1130,1130,0
20250219,153700,102967943,1130,1130,1130,1130,0
20250219,153600,102967943,1130,1130,1130,1130,0
20250219,153500,102967943,1130,1130,1130,1130,0
20250219,153400,102967943,1130,1130,1130,1130,0
20250219,153300,102967943,1130,1130,1130,1130,0
20250219,153200,102967943,1130,1130,1130,1130,0
20250219,153100,102967943,1130,1130,1130,1130,0
20250219,153000,102967943,1130,1130,1130,1130,711
20250219,152900,102164513,1120,1120,1120,1120,0
20250219,152800,102164513,1120,1120,1120,1120,0
20250219,152700,102164513,1120,1120,1120,1120,0
20250219,152600,102164513,1120,1120,1120,1120,0
20250219,152500,102164513,1120,1120,1120,1120,0
20250219,152400,102164513,1120,1120,1120,1120,0
20250219,152300,102164513,1120,1120,1120,1120,0
20250219,152200,102164513,1120,1120,1120,1120,0
20250219,152100,102164513,1120,1120,1120,1120,0
20250219,152000,102164513,1120,1120,1120,1120,0
20250219,151900,102164513,1120,1107,1120,1107,1496
20250219,151800,100501995,1107,1107,1107,1107,5
20250219,151700,100496460,1107,1107,1107,1107,0
20250219,151600,100496460,1107,1104,1107,1104,3413
20250219,151500,96723766,1102,1102,1102,1102,2959
20250219,151400,93462948,1102,1101,1102,1101,41
20250219,151300,93417792,1102,1102,1102,1102,0
20250219,151200,93417792,1102,1102,1102,1102,0
20250219,151100,93417792,1102,1103,1103,1102,24
20250219,151000,93391322,1103,1103,1103,1103,0
20250219,150900,93391322,1103,1095,1103,1095,6
20250219,150800,93384712,1092,1095,1095,1092,400
20250219,150700,92947845,1094,1094,1094,1094,0
20250219,150600,92947845,1094,1094,1094,1094,0
20250219,150500,92947845,1094,1095,1095,1094,2
20250219,150400,92945656,1104,1104,1104,1104,0
20250219,150300,92945656,1104,1104,1104,1104,10
20250219,150200,92934616,1104,1095,1104,1095,4
20250219,150100,92930218,1104,1104,1104,1104,0
20250219,150000,92930218,1104,1104,1104,1104,0
20250219,145900,92930218,1104,1103,1104,1103,3
20250219,145800,92926907,1095,1095,1095,1095,2
20250219,145700,92924717,1094,1094,1094,1094,0
20250219,145600,92924717,1094,1094,1094,1094,0
20250219,145500,92924717,1094,1094,1094,1094,1
20250219,145400,92923623,1094,1094,1094,1094,1
20250219,145300,92922529,1103,1103,1103,1103,0
20250219,145200,92922529,1103,1102,1103,1102,1000
20250219,145100,91820179,1094,1094,1094,1094,43
20250219,145000,91773137,1102,1102,1102,1102,0
20250219,144900,91773137,1102,1102,1102,1102,0
20250219,144800,91773137,1102,1099,1102,1099,300
20250219,144700,91443012,1094,1094,1094,1094,2
20250219,144600,91440824,1092,1092,1092,1092,0
20250219,144500,91440824,1092,1092,1092,1092,0
20250219,144400,91440824,1092,1092,1092,1092,1
20250219,144300,91439732,1092,1092,1092,1092,1
20250219,144200,91438640,1093,1093,1093,1093,151
20250219,144100,91273597,1093,1094,1094,1093,89
20250219,144000,91176315,1093,1093,1093,1093,2
20250219,143900,91174129,1093,1093,1093,1093,0
20250219,143800,91174129,1093,1093,1093,1093,0
20250219,143700,91174129,1093,1093,1093,1093,100
20250219,143600,91064829,1092,1093,1093,1092,2
20250219,143500,91062644,1102,1102,1102,1102,0
20250219,143400,91062644,1102,1102,1102,1102,0
20250219,143300,91062644,1102,1102,1102,1093,12
20250219,143200,91049429,1093,1093,1093,1093,1
20250219,143100,91048336,1102,1102,1102,1102,2
20250219,143000,91046132,1092,1100,1100,1092,4000
20250219,142900,86671476,1100,1100,1100,1100,2
20250219,142800,86669276,1103,1103,1103,1103,0
20250219,142700,86669276,1103,1103,1103,1103,50
20250219,142600,86614126,1100,1100,1100,1100,0
20250219,142500,86614126,1100,1100,1100,1100,2
20250219,142400,86611926,1100,1100,1100,1100,0
20250219,142300,86611926,1100,1100,1100,1100,0
20250219,142200,86611926,1100,1100,1100,1100,2
20250219,142100,86609726,1104,1104,1104,1104,2
20250219,142000,86607518,1099,1099,1099,1099,0
20250219,141900,86607518,1099,1099,1099,1099,0
20250219,141800,86607518,1099,1099,1099,1099,2
20250219,141700,86605320,1099,1099,1099,1099,0
20250219,141600,86605320,1099,1099,1099,1099,0
20250219,141500,86605320,1099,1099,1099,1099,1
20250219,141400,86604221,1099,1099,1099,1099,1
20250219,141300,86603122,1099,1099,1099,1099,0
20250219,141200,86603122,1099,1102,1102,1099,84
20250219,141100,86510775,1101,1101,1101,1101,2
20250219,141000,86508573,1101,1101,1101,1101,0
20250219,140900,86508573,1101,1101,1101,1101,0
20250219,140800,86508573,1101,1101,1101,1101,0
20250219,140700,86508573,1101,1100,1101,1100,2
20250219,140600,86506372,1099,1099,1099,1099,0
20250219,140500,86506372,1099,1099,1099,1099,0
20250219,140400,86506372,1099,1099,1099,1099,1
20250219,140300,86505273,1099,1099,1099,1099,1
20250219,140200,86504174,1106,1105,1106,1105,45
20250219,140100,86454406,1096,1096,1096,1096,0
20250219,140000,86454406,1096,1096,1096,1096,2
20250219,135900,86452214,1106,1100,1106,1095,202
20250219,135800,86230977,1105,1105,1105,1105,0
20250219,135700,86230977,1105,1105,1105,1105,29
20250219,135600,86198932,1100,1105,1105,1097,512
20250219,135500,85636436,1105,1105,1105,1105,1
20250219,135400,85635331,1101,1101,1101,1101,0
20250219,135300,85635331,1101,1101,1101,1101,1
20250219,135200,85634230,1100,1106,1106,1100,6
20250219,135100,85627600,1100,1100,1100,1100,0
20250219,135000,85627600,1100,1100,1100,1100,0
20250219,134900,85627600,1100,1101,1101,1100,3
20250219,134800,85624299,1106,1106,1106,1106,19
20250219,134700,85603285,1106,1106,1106,1106,0
20250219,134600,85603285,1106,1106,1106,1106,2
20250219,134500,85601073,1099,1100,1100,1099,4
20250219,134400,85596675,1106,1105,1106,1105,17
20250219,134300,85577885,1099,1099,1099,1099,0
20250219,134200,85577885,1099,1099,1106,1099,16
20250219,134100,85560225,1098,1098,1098,1098,0
20250219,134000,85560225,1098,1098,1098,1098,1
20250219,133900,85559127,1106,1106,1106,1106,18
20250219,133800,85539219,1097,1097,1106,1097,1006
20250219,133700,84426663,1105,1103,1105,1103,13389
20250219,133600,69646512,1103,1103,1103,1103,711
20250219,133500,68862279,1103,1095,1103,1095,4
20250219,133400,68857883,1096,1096,1096,1096,2
20250219,133300,68855691,1103,1103,1103,1103,2
20250219,133200,68853485,1095,1095,1095,1095,0
20250219,133100,68853485,1095,1095,1095,1095,4
20250219,133000,68849105,1103,1103,1103,1103,0
20250219,132900,68849105,1103,1103,1103,1103,10
20250219,132800,68838075,1103,1103,1103,1103,1038
20250219,132700,67693161,1095,1095,1095,1095,4
20250219,132600,67688781,1103,1102,1103,1102,5
20250219,132500,67683269,1100,1100,1100,1100,0
20250219,132400,67683269,1100,1100,1100,1100,2
20250219,132300,67681069,1100,1100,1100,1100,4
20250219,132200,67676669,1103,1102,1103,1102,10
20250219,132100,67665646,1093,1093,1093,1093,0
20250219,132000,67665646,1093,1093,1093,1093,4
20250219,131900,67661274,1093,1093,1093,1093,1
20250219,131800,67660181,1103,1102,1103,1102,10
20250219,131700,67649157,1093,1093,1093,1093,0
20250219,131600,67649157,1093,1100,1100,1093,4
20250219,131500,67644771,1103,1103,1103,1103,0
20250219,131400,67644771,1103,1101,1103,1101,6
20250219,131300,67638159,1091,1091,1091,1091,2
20250219,131200,67635977,1091,1091,1091,1091,2
20250219,131100,67633795,1091,1091,1091,1091,0
20250219,131000,67633795,1091,1091,1091,1091,0
20250219,130900,67633795,1091,1091,1091,1091,4
20250219,130800,67629431,1103,1103,1103,1103,0
20250219,130700,67629431,1103,1099,1103,1099,77
20250219,130600,67544741,1100,1100,1100,1100,7
20250219,130500,67537041,1090,1100,1100,1090,13
20250219,130400,67522781,1095,1095,1095,1095,0
20250219,130300,67522781,1095,1095,1095,1095,10
20250219,130200,67511831,1100,1093,1100,1091,9
20250219,130100,67501963,1101,1099,1103,1099,52
20250219,130000,67444740,1094,1093,1094,1088,1732
20250219,125900,65554901,1093,1093,1093,1093,0
20250219,125800,65554901,1093,1092,1093,1092,4
20250219,125700,65550531,1094,1094,1094,1094,5
20250219,125600,65545061,1092,1092,1092,1092,0
20250219,125500,65545061,1092,1092,1092,1092,2
20250219,125400,65542877,1092,1092,1092,1092,2
20250219,125300,65540693,1094,1094,1094,1094,18
20250219,125200,65521001,1091,1091,1091,1091,0
20250219,125100,65521001,1091,1091,1091,1091,4
20250219,125000,65516637,1091,1091,1091,1091,0
20250219,124900,65516637,1091,1091,1091,1091,0
20250219,124800,65516637,1091,1091,1091,1091,0
20250219,124700,65516637,1091,1092,1094,1091,94
20250219,124600,65413811,1092,1092,1092,1092,0
20250219,124500,65413811,1092,1092,1092,1092,0
20250219,124400,65413811,1092,1092,1092,1092,2
20250219,124300,65411627,1092,1092,1092,1092,2
20250219,124200,65409443,1094,1094,1094,1094,131
20250219,124100,65266129,1090,1090,1090,1090,0
20250219,124000,65266129,1090,1090,1094,1090,1451
20250219,123900,63678751,1094,1094,1094,1094,130
20250219,123800,63536531,1094,1094,1094,1094,1023
20250219,123700,62417369,1094,1091,1094,1088,4530
20250219,123600,57481528,1091,1091,1091,1091,4
20250219,123500,57477164,1091,1091,1091,1091,0
20250219,123400,57477164,1091,1091,1091,1091,0
20250219,123300,57477164,1091,1091,1091,1091,2
20250219,123200,57474982,1091,1094,1094,1091,42
20250219,123100,57429040,1094,1094,1094,1094,0
20250219,123000,57429040,1094,1094,1094,1094,1960
20250219,122900,55284800,1089,1093,1094,1089,4004
20250219,122800,50917528,1094,1094,1094,1094,0
20250219,122700,50917528,1094,1094,1094,1094,6
20250219,122600,50910964,1094,1094,1094,1094,5
20250219,122500,50905494,1093,1093,1093,1093,4
20250219,122400,50901122,1094,1094,1094,1094,14
20250219,122300,50885806,1094,1094,1094,1094,5
20250219,122200,50880336,1094,1091,1094,1091,6
20250219,122100,50873784,1094,1094,1094,1094,18
20250219,122000,50854092,1094,1094,1094,1094,100
20250219,121900,50744692,1091,1091,1091,1091,0
20250219,121800,50744692,1091,1094,1094,1091,9
20250219,121700,50734858,1091,1091,1091,1091,0
20250219,121600,50734858,1091,1091,1091,1091,0
20250219,121500,50734858,1091,1091,1091,1091,2
20250219,121400,50732676,1091,1091,1091,1091,2
20250219,121300,50730494,1091,1091,1091,1091,0
20250219,121200,50730494,1091,1091,1091,1091,0
20250219,121100,50730494,1091,1090,1091,1090,4
20250219,121000,50726132,1094,1094,1094,1094,5
20250219,120900,50720662,1090,1090,1090,1090,518
20250219,120800,50156042,1090,1090,1090,1090,7
20250219,120700,50148412,1089,1089,1089,1089,4
20250219,120600,50144056,1090,1090,1090,1090,0
20250219,120500,50144056,1090,1090,1090,1090,1000
20250219,120400,49054056,1089,1089,1089,1089,2
20250219,120300,49051878,1090,1089,1090,1089,108
20250219,120200,48934260,1090,1090,1090,1090,0
20250219,120100,48934260,1090,1090,1090,1090,0
20250219,120000,48934260,1090,1089,1090,1089,22
20250219,115900,48910284,1090,1090,1090,1090,0
20250219,115800,48910284,1090,1090,1090,1090,10
20250219,115700,48899384,1090,1090,1090,1090,5
20250219,115600,48893934,1089,1090,1090,1089,10
20250219,115500,48883038,1090,1089,1090,1089,8
20250219,115400,48874320,1090,1090,1090,1090,998
20250219,115300,47786500,1090,1089,1090,1089,16
20250219,115200,47769062,1089,1090,1090,1089,3
20250219,115100,47765794,1090,1090,1090,1090,1
20250219,115000,47764704,1090,1089,1090,1089,2973
20250219,114900,44527092,1089,1090,1090,1089,346
20250219,114800,44149956,1090,1090,1090,1090,1257
20250219,114700,42779826,1090,1090,1090,1090,247
20250219,114600,42510596,1090,1090,1090,1090,4938
20250219,114500,37128176,1089,1090,1090,1089,1104
20250219,114400,35924820,1090,1090,1090,1089,275
20250219,114300,35625095,1090,1090,1090,1090,1000
20250219,114200,34535095,1089,1089,1090,1089,1826
20250219,114100,32544759,1090,1090,1090,1090,5310
20250219,114000,26756859,1090,1090,1090,1090,4500
20250219,113900,21851859,1089,1089,1089,1089,2
20250219,113800,21849681,1090,1089,1090,1089,10
20250219,113700,21838785,1090,1093,1093,1090,8332
20250219,113600,12749164,1094,1094,1094,1094,5
20250219,113500,12743694,1094,1093,1094,1093,7
20250219,113400,12736038,1093,1093,1093,1093,2
20250219,113300,12733852,1094,1094,1094,1094,0
20250219,113200,12733852,1094,1094,1094,1094,0
20250219,113100,12733852,1094,1093,1094,1093,22
20250219,113000,12709788,1094,1094,1094,1094,0
20250219,112900,12709788,1094,1094,1094,1094,0
20250219,112800,12709788,1094,1094,1094,1094,205
20250219,112700,12485518,1094,1093,1094,1093,104
20250219,112600,12371746,1094,1094,1094,1094,100
20250219,112500,12262346,1094,1094,1094,1094,1000
20250219,112400,11168346,1093,1093,1093,1093,2
20250219,112300,11166160,1093,1093,1093,1093,7
20250219,112200,11158509,1094,1094,1094,1094,1
20250219,112100,11157415,1094,1094,1094,1094,27
20250219,112000,11127877,1094,1093,1094,1093,16
20250219,111900,11110377,1094,1094,1094,1094,0
20250219,111800,11110377,1094,1094,1094,1094,1
20250219,111700,11109283,1093,1093,1093,1093,0
20250219,111600,11109283,1093,1094,1094,1093,14
20250219,111500,11093971,1093,1093,1093,1093,0
20250219,111400,11093971,1093,1093,1093,1093,0
20250219,111300,11093971,1093,1093,1093,1093,2
20250219,111200,11091785,1093,1094,1094,1093,208
20250219,111100,10864235,1094,1094,1094,1094,0
20250219,111000,10864235,1094,1094,1094,1094,18
20250219,110900,10844543,1093,1094,1094,1093,14
20250219,110800,10829231,1094,1094,1094,1094,0
20250219,110700,10829231,1094,1094,1094,1094,127
20250219,110600,10690293,1094,1094,1094,1094,6
20250219,110500,10683729,1093,1093,1094,1093,26
20250219,110400,10655289,1094,1094,1094,1094,0
20250219,110300,10655289,1094,1094,1094,1094,2
20250219,110200,10653101,1093,1093,1093,1093,4
20250219,110100,10648729,1094,1094,1094,1094,12
20250219,110000,10635601,1094,1094,1094,1094,0
20250219,105900,10635601,1094,1094,1094,1094,5
20250219,105800,10630131,1093,1094,1094,1093,1009
20250219,105700,9526289,1094,1094,1094,1094,0
20250219,105600,9526289,1094,1094,1094,1094,1
20250219,105500,9525195,1094,1093,1094,1093,1002
20250219,105400,8429009,1093,1094,1094,1093,75
20250219,105300,8346961,1094,1094,1094,1094,0
20250219,105200,8346961,1094,1094,1094,1094,0
20250219,105100,8346961,1094,1093,1094,1093,11
20250219,105000,8334931,1094,1094,1094,1094,0
20250219,104900,8334931,1094,1094,1094,1094,0
20250219,104800,8334931,1094,1094,1094,1094,53
20250219,104700,8276949,1093,1094,1094,1093,5
20250219,104600,8271483,1094,1095,1095,1094,1676
20250219,104500,6436538,1095,1095,1095,1095,0
20250219,104400,6436538,1095,1095,1095,1095,2
20250219,104300,6434348,1095,1095,1095,1095,2
20250219,104200,6432158,1096,1096,1096,1096,10
20250219,104100,6421198,1095,1095,1095,1095,0
20250219,104000,6421198,1095,1095,1095,1095,4
20250219,103900,6416818,1096,1096,1096,1096,0
20250219,103800,6416818,1096,1095,1096,1095,11
20250219,103700,6404772,1095,1095,1095,1095,0
20250219,103600,6404772,1095,1096,1096,1095,10
20250219,103500,6393817,1095,1095,1095,1095,0
20250219,103400,6393817,1095,1095,1095,1095,0
20250219,103300,6393817,1095,1095,1095,1095,108
20250219,103200,6275557,1095,1095,1095,1095,2
20250219,103100,6273367,1095,1095,1095,1095,0
20250219,103000,6273367,1095,1095,1095,1095,0
20250219,102900,6273367,1095,1095,1095,1095,4
20250219,102800,6268987,1095,1095,1095,1095,0
20250219,102700,6268987,1095,1095,1095,1095,0
20250219,102600,6268987,1095,1095,1095,1095,0
20250219,102500,6268987,1095,1095,1096,1095,5
20250219,102400,6263511,1096,1096,1096,1096,0
20250219,102300,6263511,1096,1096,1096,1096,1
20250219,102200,6262415,1095,1095,1095,1095,4
20250219,102100,6258035,1096,1096,1096,1096,0
20250219,102000,6258035,1096,1096,1096,1096,10
20250219,101900,6247075,1096,1096,1096,1096,10
20250219,101800,6236115,1095,1095,1095,1095,4
20250219,101700,6231735,1096,1096,1096,1096,0
20250219,101600,6231735,1096,1096,1096,1096,0
20250219,101500,6231735,1096,1095,1096,1095,4
20250219,101400,6227353,1095,1095,1095,1095,2
20250219,101300,6225163,1095,1095,1095,1095,0
20250219,101200,6225163,1095,1095,1095,1095,0
20250219,101100,6225163,1095,1095,1096,1095,10
20250219,101000,6214207,1095,1095,1095,1095,0
20250219,100900,6214207,1095,1095,1095,1095,0
20250219,100800,6214207,1095,1095,1095,1095,0
20250219,100700,6214207,1095,1095,1096,1095,22
20250219,100600,6190099,1096,1096,1096,1096,7
20250219,100500,6182427,1096,1097,1097,1096,220
20250219,100400,5941301,1100,1096,1100,1096,5
20250219,100300,5935812,1097,1100,1100,1097,11
20250219,100200,5923715,1100,1098,1100,1098,1008
20250219,100100,4816269,1096,1096,1096,1096,0
20250219,100000,4816269,1096,1096,1096,1096,4
20250219,095900,4811885,1096,1096,1096,1096,0
20250219,095800,4811885,1096,1096,1096,1096,0
20250219,095700,4811885,1096,1100,1100,1096,55
20250219,095600,4751585,1096,1096,1096,1096,4
20250219,095500,4747201,1096,1096,1096,1096,0
20250219,095400,4747201,1096,1096,1096,1096,0
20250219,095300,4747201,1096,1096,1096,1096,2
20250219,095200,4745009,1096,1100,1100,1096,20
20250219,095100,4723017,1100,1100,1100,1100,2
20250219,095000,4720817,1096,1096,1096,1096,0
20250219,094900,4720817,1096,1097,1097,1096,804
20250219,094800,3839608,1099,1099,1099,1099,200
20250219,094700,3619808,1100,1100,1100,1100,0
20250219,094600,3619808,1100,1100,1100,1100,5
20250219,094500,3614308,1099,1100,1100,1099,6
20250219,094400,3607712,1100,1100,1100,1100,7
20250219,094300,3600012,1099,1099,1099,1099,0
20250219,094200,3600012,1099,1099,1099,1099,4
20250219,094100,3595616,1100,1102,1102,1100,576
20250219,094000,2961888,1105,1104,1105,1104,155
20250219,093900,2790763,1103,1103,1103,1103,0
20250219,093800,2790763,1103,1103,1103,1103,4
20250219,093700,2786351,1104,1104,1104,1104,0
20250219,093600,2786351,1104,1103,1104,1103,41
20250219,093500,2741123,1103,1103,1103,1103,2
20250219,093400,2738917,1103,1104,1104,1103,407
20250219,093300,2289591,1104,1104,1104,1104,0
20250219,093200,2289591,1104,1104,1104,1104,18
20250219,093100,2269719,1101,1101,1101,1101,4
20250219,093000,2265315,1100,1100,1100,1100,0
20250219,092900,2265315,1100,1101,1101,1100,357
20250219,092800,1872604,1100,1100,1100,1100,0
20250219,092700,1872604,1100,1103,1103,1100,504
20250219,092600,1317946,1104,1104,1104,1104,1
20250219,092500,1316842,1104,1104,1104,1104,381
20250219,092400,896218,1104,1104,1104,1104,2
20250219,092300,894010,1104,1105,1105,1104,7
20250219,092200,886277,1105,1105,1105,1105,0
20250219,092100,886277,1105,1105,1105,1105,5
20250219,092000,880752,1104,1104,1104,1104,4
20250219,091900,876336,1104,1104,1104,1104,0
20250219,091800,876336,1104,1104,1104,1104,0
20250219,091700,876336,1104,1104,1104,1104,0
20250219,091600,876336,1104,1104,1104,1104,4
20250219,091500,871920,1105,1105,1105,1105,10
20250219,091400,860870,1104,1104,1104,1104,16
20250219,091300,843206,1105,1104,1105,1104,4
20250219,091200,838788,1104,1104,1104,1104,2
20250219,091100,836580,1105,1105,1105,1105,148
20250219,091000,673040,1104,1104,1104,1104,0
20250219,090900,673040,1104,1104,1104,1104,4
20250219,090800,668624,1105,1106,1106,1105,506
20250219,090700,109492,1106,1106,1106,1106,2
20250219,090600,107280,1105,1105,1105,1105,0
20250219,090500,107280,1105,1105,1105,1105,2
20250219,090400,105070,1106,1106,1106,1106,0
20250219,090300,105070,1106,1106,1106,1106,0
20250219,090200,105070,1106,1106,1106,1106,0
20250219,090100,105070,1106,1106,1106,1106,0
20250219,090000,105070,1106,1106,1106,1106,95