KissMeData/204610/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204500,527034790,1754,1754,1754,1754,1834
20250219,204400,527034790,1754,1754,1754,1754,0
20250219,204300,527034790,1754,1754,1754,1754,0
20250219,204200,527034790,1754,1754,1754,1754,0
20250219,204100,527034790,1754,1754,1754,1754,0
20250219,204000,527034790,1754,1754,1754,1754,0
20250219,203900,527034790,1754,1754,1754,1754,0
20250219,203800,527034790,1754,1754,1754,1754,0
20250219,203700,527034790,1754,1754,1754,1754,0
20250219,203600,527034790,1754,1754,1754,1754,0
20250219,203500,527034790,1754,1754,1754,1754,0
20250219,203400,527034790,1754,1754,1754,1754,0
20250219,203300,527034790,1754,1754,1754,1754,0
20250219,203200,527034790,1754,1754,1754,1754,0
20250219,203100,527034790,1754,1754,1754,1754,0
20250219,203000,527034790,1754,1754,1754,1754,0
20250219,202900,527034790,1754,1754,1754,1754,0
20250219,202800,527034790,1754,1754,1754,1754,0
20250219,202700,527034790,1754,1754,1754,1754,0
20250219,202600,527034790,1754,1754,1754,1754,0
20250219,202500,527034790,1754,1754,1754,1754,0
20250219,202400,527034790,1754,1754,1754,1754,0
20250219,202300,527034790,1754,1754,1754,1754,0
20250219,202200,527034790,1754,1754,1754,1754,0
20250219,202100,527034790,1754,1754,1754,1754,0
20250219,202000,527034790,1754,1754,1754,1754,0
20250219,201900,527034790,1754,1754,1754,1754,0
20250219,201800,527034790,1754,1754,1754,1754,0
20250219,201700,527034790,1754,1754,1754,1754,0
20250219,201600,527034790,1754,1754,1754,1754,0
20250219,201500,527034790,1754,1754,1754,1754,1834
20250219,201400,527034790,1754,1754,1754,1754,0
20250219,201300,527034790,1754,1754,1754,1754,0
20250219,201200,527034790,1754,1754,1754,1754,0
20250219,201100,527034790,1754,1754,1754,1754,0
20250219,201000,527034790,1754,1754,1754,1754,0
20250219,200900,527034790,1754,1754,1754,1754,0
20250219,200800,527034790,1754,1754,1754,1754,0
20250219,200700,527034790,1754,1754,1754,1754,0
20250219,200600,527034790,1754,1754,1754,1754,0
20250219,200500,527034790,1754,1754,1754,1754,0
20250219,200400,527034790,1754,1754,1754,1754,0
20250219,200300,527034790,1754,1754,1754,1754,0
20250219,200200,527034790,1754,1754,1754,1754,0
20250219,200100,527034790,1754,1754,1754,1754,0
20250219,200000,527034790,1754,1754,1754,1754,0
20250219,195900,527034790,1754,1754,1754,1754,0
20250219,195800,527034790,1754,1754,1754,1754,0
20250219,195700,527034790,1754,1754,1754,1754,0
20250219,195600,527034790,1754,1754,1754,1754,0
20250219,195500,527034790,1754,1754,1754,1754,0
20250219,195400,527034790,1754,1754,1754,1754,0
20250219,195300,527034790,1754,1754,1754,1754,0
20250219,195200,527034790,1754,1754,1754,1754,0
20250219,195100,527034790,1754,1754,1754,1754,0
20250219,195000,527034790,1754,1754,1754,1754,0
20250219,194900,527034790,1754,1754,1754,1754,0
20250219,194800,527034790,1754,1754,1754,1754,0
20250219,194700,527034790,1754,1754,1754,1754,0
20250219,194600,527034790,1754,1754,1754,1754,0
20250219,194500,527034790,1754,1754,1754,1754,1834
20250219,194400,527034790,1754,1754,1754,1754,0
20250219,194300,527034790,1754,1754,1754,1754,0
20250219,194200,527034790,1754,1754,1754,1754,0
20250219,194100,527034790,1754,1754,1754,1754,0
20250219,194000,527034790,1754,1754,1754,1754,0
20250219,193900,527034790,1754,1754,1754,1754,0
20250219,193800,527034790,1754,1754,1754,1754,0
20250219,193700,527034790,1754,1754,1754,1754,0
20250219,193600,527034790,1754,1754,1754,1754,0
20250219,193500,527034790,1754,1754,1754,1754,0
20250219,193400,527034790,1754,1754,1754,1754,0
20250219,193300,527034790,1754,1754,1754,1754,0
20250219,193200,527034790,1754,1754,1754,1754,0
20250219,193100,527034790,1754,1754,1754,1754,0
20250219,193000,527034790,1754,1754,1754,1754,0
20250219,192900,527034790,1754,1754,1754,1754,0
20250219,192800,527034790,1754,1754,1754,1754,0
20250219,192700,527034790,1754,1754,1754,1754,0
20250219,192600,527034790,1754,1754,1754,1754,0
20250219,192500,527034790,1754,1754,1754,1754,0
20250219,192400,527034790,1754,1754,1754,1754,0
20250219,192300,527034790,1754,1754,1754,1754,0
20250219,192200,527034790,1754,1754,1754,1754,0
20250219,192100,527034790,1754,1754,1754,1754,0
20250219,192000,527034790,1754,1754,1754,1754,0
20250219,191900,527034790,1754,1754,1754,1754,0
20250219,191800,527034790,1754,1754,1754,1754,0
20250219,191700,527034790,1754,1754,1754,1754,0
20250219,191600,527034790,1754,1754,1754,1754,0
20250219,191500,527034790,1754,1754,1754,1754,1834
20250219,191400,527034790,1754,1754,1754,1754,0
20250219,191300,527034790,1754,1754,1754,1754,0
20250219,191200,527034790,1754,1754,1754,1754,0
20250219,191100,527034790,1754,1754,1754,1754,0
20250219,191000,527034790,1754,1754,1754,1754,0
20250219,190900,527034790,1754,1754,1754,1754,0
20250219,190800,527034790,1754,1754,1754,1754,0
20250219,190700,527034790,1754,1754,1754,1754,0
20250219,190600,527034790,1754,1754,1754,1754,0
20250219,190500,527034790,1754,1754,1754,1754,0
20250219,190400,527034790,1754,1754,1754,1754,0
20250219,190300,527034790,1754,1754,1754,1754,0
20250219,190200,527034790,1754,1754,1754,1754,0
20250219,190100,527034790,1754,1754,1754,1754,0
20250219,190000,527034790,1754,1754,1754,1754,0
20250219,185900,527034790,1754,1754,1754,1754,0
20250219,185800,527034790,1754,1754,1754,1754,0
20250219,185700,527034790,1754,1754,1754,1754,0
20250219,185600,527034790,1754,1754,1754,1754,0
20250219,185500,527034790,1754,1754,1754,1754,0
20250219,185400,527034790,1754,1754,1754,1754,0
20250219,185300,527034790,1754,1754,1754,1754,0
20250219,185200,527034790,1754,1754,1754,1754,0
20250219,185100,527034790,1754,1754,1754,1754,0
20250219,185000,527034790,1754,1754,1754,1754,0
20250219,184900,527034790,1754,1754,1754,1754,0
20250219,184800,527034790,1754,1754,1754,1754,0
20250219,184700,527034790,1754,1754,1754,1754,0
20250219,184600,527034790,1754,1754,1754,1754,0
20250219,184500,527034790,1754,1754,1754,1754,1834
20250219,184400,527034790,1754,1754,1754,1754,0
20250219,184300,527034790,1754,1754,1754,1754,0
20250219,184200,527034790,1754,1754,1754,1754,0
20250219,184100,527034790,1754,1754,1754,1754,0
20250219,184000,527034790,1754,1754,1754,1754,0
20250219,183900,527034790,1754,1754,1754,1754,0
20250219,183800,527034790,1754,1754,1754,1754,0
20250219,183700,527034790,1754,1754,1754,1754,0
20250219,183600,527034790,1754,1754,1754,1754,0
20250219,183500,527034790,1754,1754,1754,1754,0
20250219,183400,527034790,1754,1754,1754,1754,0
20250219,183300,527034790,1754,1754,1754,1754,0
20250219,183200,527034790,1754,1754,1754,1754,0
20250219,183100,527034790,1754,1754,1754,1754,0
20250219,183000,527034790,1754,1754,1754,1754,0
20250219,182900,527034790,1754,1754,1754,1754,0
20250219,182800,527034790,1754,1754,1754,1754,0
20250219,182700,527034790,1754,1754,1754,1754,0
20250219,182600,527034790,1754,1754,1754,1754,0
20250219,182500,527034790,1754,1754,1754,1754,0
20250219,182400,527034790,1754,1754,1754,1754,0
20250219,182300,527034790,1754,1754,1754,1754,0
20250219,182200,527034790,1754,1754,1754,1754,0
20250219,182100,527034790,1754,1754,1754,1754,0
20250219,182000,527034790,1754,1754,1754,1754,0
20250219,181900,527034790,1754,1754,1754,1754,0
20250219,181800,527034790,1754,1754,1754,1754,0
20250219,181700,527034790,1754,1754,1754,1754,0
20250219,181600,527034790,1754,1754,1754,1754,0
20250219,181500,527034790,1754,1754,1754,1754,1834
20250219,181400,527034790,1754,1754,1754,1754,0
20250219,181300,527034790,1754,1754,1754,1754,0
20250219,181200,527034790,1754,1754,1754,1754,0
20250219,181100,527034790,1754,1754,1754,1754,0
20250219,181000,527034790,1754,1754,1754,1754,0
20250219,180900,527034790,1754,1754,1754,1754,0
20250219,180800,527034790,1754,1754,1754,1754,0
20250219,180700,527034790,1754,1754,1754,1754,0
20250219,180600,527034790,1754,1754,1754,1754,0
20250219,180500,527034790,1754,1754,1754,1754,0
20250219,180400,527034790,1754,1754,1754,1754,0
20250219,180300,527034790,1754,1754,1754,1754,0
20250219,180200,527034790,1754,1754,1754,1754,0
20250219,180100,527034790,1754,1754,1754,1754,0
20250219,180000,527034790,1754,1754,1754,1754,0
20250219,175900,527034790,1754,1754,1754,1754,0
20250219,175800,527034790,1754,1754,1754,1754,0
20250219,175700,527034790,1754,1754,1754,1754,0
20250219,175600,527034790,1754,1754,1754,1754,0
20250219,175500,527034790,1754,1754,1754,1754,0
20250219,175400,527034790,1754,1754,1754,1754,0
20250219,175300,527034790,1754,1754,1754,1754,0
20250219,175200,527034790,1754,1754,1754,1754,0
20250219,175100,527034790,1754,1754,1754,1754,0
20250219,175000,527034790,1754,1754,1754,1754,0
20250219,174900,527034790,1754,1754,1754,1754,0
20250219,174800,527034790,1754,1754,1754,1754,0
20250219,174700,527034790,1754,1754,1754,1754,0
20250219,174600,527034790,1754,1754,1754,1754,0
20250219,174500,527034790,1754,1754,1754,1754,1834
20250219,174400,527034790,1754,1754,1754,1754,0
20250219,174300,527034790,1754,1754,1754,1754,0
20250219,174200,527034790,1754,1754,1754,1754,0
20250219,174100,527034790,1754,1754,1754,1754,0
20250219,174000,527034790,1754,1754,1754,1754,0
20250219,173900,527034790,1754,1754,1754,1754,0
20250219,173800,527034790,1754,1754,1754,1754,0
20250219,173700,527034790,1754,1754,1754,1754,0
20250219,173600,527034790,1754,1754,1754,1754,0
20250219,173500,527034790,1754,1754,1754,1754,0
20250219,173400,527034790,1754,1754,1754,1754,0
20250219,173300,527034790,1754,1754,1754,1754,0
20250219,173200,527034790,1754,1754,1754,1754,0
20250219,173100,527034790,1754,1754,1754,1754,0
20250219,173000,527034790,1754,1754,1754,1754,0
20250219,172900,527034790,1754,1754,1754,1754,0
20250219,172800,527034790,1754,1754,1754,1754,0
20250219,172700,527034790,1754,1754,1754,1754,0
20250219,172600,527034790,1754,1754,1754,1754,0
20250219,172500,527034790,1754,1754,1754,1754,0
20250219,172400,527034790,1754,1754,1754,1754,0
20250219,172300,527034790,1754,1754,1754,1754,0
20250219,172200,527034790,1754,1754,1754,1754,0
20250219,172100,527034790,1754,1754,1754,1754,0
20250219,172000,527034790,1754,1754,1754,1754,0
20250219,171900,527034790,1754,1754,1754,1754,0
20250219,171800,527034790,1754,1754,1754,1754,0
20250219,171700,527034790,1754,1754,1754,1754,0
20250219,171600,527034790,1754,1754,1754,1754,0
20250219,171500,527034790,1754,1754,1754,1754,1834
20250219,171400,527034790,1754,1754,1754,1754,0
20250219,171300,527034790,1754,1754,1754,1754,0
20250219,171200,527034790,1754,1754,1754,1754,0
20250219,171100,527034790,1754,1754,1754,1754,0
20250219,171000,527034790,1754,1754,1754,1754,0
20250219,170900,527034790,1754,1754,1754,1754,0
20250219,170800,527034790,1754,1754,1754,1754,0
20250219,170700,527034790,1754,1754,1754,1754,0
20250219,170600,527034790,1754,1754,1754,1754,0
20250219,170500,527034790,1754,1754,1754,1754,0
20250219,170400,527034790,1754,1754,1754,1754,0
20250219,170300,527034790,1754,1754,1754,1754,0
20250219,170200,527034790,1754,1754,1754,1754,0
20250219,170100,527034790,1754,1754,1754,1754,0
20250219,170000,527034790,1754,1754,1754,1754,0
20250219,165900,527034790,1754,1754,1754,1754,0
20250219,165800,527034790,1754,1754,1754,1754,0
20250219,165700,527034790,1754,1754,1754,1754,0
20250219,165600,527034790,1754,1754,1754,1754,0
20250219,165500,527034790,1754,1754,1754,1754,0
20250219,165400,527034790,1754,1754,1754,1754,0
20250219,165300,527034790,1754,1754,1754,1754,0
20250219,165200,527034790,1754,1754,1754,1754,0
20250219,165100,527034790,1754,1754,1754,1754,0
20250219,165000,527034790,1754,1754,1754,1754,0
20250219,164900,527034790,1754,1754,1754,1754,0
20250219,164800,527034790,1754,1754,1754,1754,0
20250219,164700,527034790,1754,1754,1754,1754,0
20250219,164600,527034790,1754,1754,1754,1754,0
20250219,164500,527034790,1754,1754,1754,1754,1834
20250219,164400,527034790,1754,1754,1754,1754,0
20250219,164300,527034790,1754,1754,1754,1754,0
20250219,164200,527034790,1754,1754,1754,1754,0
20250219,164100,527034790,1754,1754,1754,1754,0
20250219,164000,527034790,1754,1754,1754,1754,0
20250219,163900,527034790,1754,1754,1754,1754,0
20250219,163800,527034790,1754,1754,1754,1754,0
20250219,163700,527034790,1754,1754,1754,1754,0
20250219,163600,527034790,1754,1754,1754,1754,0
20250219,163500,527034790,1754,1754,1754,1754,0
20250219,163400,527034790,1754,1754,1754,1754,0
20250219,163300,527034790,1754,1754,1754,1754,0
20250219,163200,527034790,1754,1754,1754,1754,0
20250219,163100,527034790,1754,1754,1754,1754,0
20250219,163000,527034790,1754,1754,1754,1754,0
20250219,162900,527034790,1754,1754,1754,1754,0
20250219,162800,527034790,1754,1754,1754,1754,0
20250219,162700,527034790,1754,1754,1754,1754,0
20250219,162600,527034790,1754,1754,1754,1754,0
20250219,162500,527034790,1754,1754,1754,1754,0
20250219,162400,527034790,1754,1754,1754,1754,0
20250219,162300,527034790,1754,1754,1754,1754,0
20250219,162200,527034790,1754,1754,1754,1754,0
20250219,162100,527034790,1754,1754,1754,1754,0
20250219,162000,527034790,1754,1754,1754,1754,0
20250219,161900,527034790,1754,1754,1754,1754,0
20250219,161800,527034790,1754,1754,1754,1754,0
20250219,161700,527034790,1754,1754,1754,1754,0
20250219,161600,527034790,1754,1754,1754,1754,0
20250219,161500,527034790,1754,1754,1754,1754,1834
20250219,161400,527034790,1754,1754,1754,1754,0
20250219,161300,527034790,1754,1754,1754,1754,0
20250219,161200,527034790,1754,1754,1754,1754,0
20250219,161100,527034790,1754,1754,1754,1754,0
20250219,161000,527034790,1754,1754,1754,1754,0
20250219,160900,527034790,1754,1754,1754,1754,0
20250219,160800,527034790,1754,1754,1754,1754,0
20250219,160700,527034790,1754,1754,1754,1754,0
20250219,160600,527034790,1754,1754,1754,1754,0
20250219,160500,527034790,1754,1754,1754,1754,0
20250219,160400,527034790,1754,1754,1754,1754,0
20250219,160300,527034790,1754,1754,1754,1754,0
20250219,160200,527034790,1754,1754,1754,1754,0
20250219,160100,527034790,1754,1754,1754,1754,0
20250219,160000,527034790,1754,1754,1754,1754,0
20250219,155900,527034790,1754,1754,1754,1754,0
20250219,155800,527034790,1754,1754,1754,1754,0
20250219,155700,527034790,1754,1754,1754,1754,0
20250219,155600,527034790,1754,1754,1754,1754,0
20250219,155500,527034790,1754,1754,1754,1754,0
20250219,155400,527034790,1754,1754,1754,1754,0
20250219,155300,527034790,1754,1754,1754,1754,0
20250219,155200,527034790,1754,1754,1754,1754,0
20250219,155100,527034790,1754,1754,1754,1754,0
20250219,155000,527034790,1754,1754,1754,1754,0
20250219,154900,527034790,1754,1754,1754,1754,0
20250219,154800,527034790,1754,1754,1754,1754,0
20250219,154700,527034790,1754,1754,1754,1754,0
20250219,154600,527034790,1754,1754,1754,1754,0
20250219,154500,527034790,1754,1754,1754,1754,1834
20250219,154400,527034790,1754,1754,1754,1754,0
20250219,154300,527034790,1754,1754,1754,1754,0
20250219,154200,527034790,1754,1754,1754,1754,0
20250219,154100,527034790,1754,1754,1754,1754,0
20250219,154000,527034790,1754,1754,1754,1754,0
20250219,153900,527034790,1754,1754,1754,1754,0
20250219,153800,527034790,1754,1754,1754,1754,0
20250219,153700,527034790,1754,1754,1754,1754,0
20250219,153600,527034790,1754,1754,1754,1754,0
20250219,153500,527034790,1754,1754,1754,1754,0
20250219,153400,527034790,1754,1754,1754,1754,0
20250219,153300,527034790,1754,1754,1754,1754,0
20250219,153200,527034790,1754,1754,1754,1754,0
20250219,153100,527034790,1754,1754,1754,1754,0
20250219,153000,527034790,1754,1754,1754,1754,1834
20250219,152900,523817954,1750,1750,1750,1750,0
20250219,152800,523817954,1750,1750,1750,1750,0
20250219,152700,523817954,1750,1750,1750,1750,0
20250219,152600,523817954,1750,1750,1750,1750,0
20250219,152500,523817954,1750,1750,1750,1750,0
20250219,152400,523817954,1750,1750,1750,1750,0
20250219,152300,523817954,1750,1750,1750,1750,0
20250219,152200,523817954,1750,1750,1750,1750,0
20250219,152100,523817954,1750,1750,1750,1750,0
20250219,152000,523817954,1750,1750,1750,1750,0
20250219,151900,523817954,1750,1750,1755,1749,82
20250219,151800,523674400,1750,1754,1755,1750,2669
20250219,151700,518994835,1754,1755,1756,1750,2624
20250219,151600,514391854,1754,1753,1754,1753,1338
20250219,151500,512045105,1751,1752,1753,1750,1498
20250219,151400,509422219,1754,1752,1754,1752,960
20250219,151300,507739707,1754,1753,1754,1752,1432
20250219,151200,505230575,1754,1754,1754,1753,2327
20250219,151100,501150266,1754,1752,1754,1752,639
20250219,151000,500030736,1753,1754,1755,1753,2636
20250219,150900,495409102,1755,1752,1755,1752,929
20250219,150800,493780538,1752,1752,1752,1752,1339
20250219,150700,491434610,1752,1754,1754,1752,1522
20250219,150600,488767310,1752,1750,1753,1749,4083
20250219,150500,481621459,1750,1747,1750,1747,880
20250219,150400,480081909,1746,1750,1750,1746,2641
20250219,150300,475463219,1750,1748,1750,1748,1055
20250219,150200,473618011,1755,1752,1757,1751,3244
20250219,150100,467929893,1752,1744,1752,1744,1788
20250219,150000,464802728,1743,1738,1743,1738,36914
20250219,145900,400591455,1738,1738,1738,1738,1342
20250219,145800,398259059,1738,1738,1738,1738,1612
20250219,145700,395457403,1737,1737,1737,1737,1824
20250219,145600,392289115,1737,1734,1737,1734,1829
20250219,145500,389114552,1734,1732,1734,1732,476
20250219,145400,388289196,1732,1734,1734,1732,852
20250219,145300,386813241,1734,1734,1734,1734,372
20250219,145200,386168193,1734,1734,1734,1734,195
20250219,145100,385830063,1734,1734,1734,1734,180
20250219,145000,385517943,1734,1736,1736,1734,647
20250219,144900,384395190,1736,1737,1737,1736,195
20250219,144800,384056564,1737,1734,1737,1734,93
20250219,144700,383895029,1734,1734,1734,1734,283
20250219,144600,383404307,1734,1734,1734,1734,295
20250219,144500,382892777,1734,1734,1734,1734,373
20250219,144400,382245995,1733,1737,1737,1733,270
20250219,144300,381777809,1734,1737,1737,1734,308
20250219,144200,381243136,1735,1737,1737,1735,462
20250219,144100,380440820,1735,1736,1736,1735,89
20250219,144000,380286404,1735,1735,1735,1735,89
20250219,143900,380131989,1735,1737,1737,1735,568
20250219,143800,379145832,1734,1734,1734,1734,178
20250219,143700,378837180,1735,1735,1735,1735,88
20250219,143600,378684500,1737,1737,1737,1737,481
20250219,143500,377849003,1734,1734,1734,1734,189
20250219,143400,377521277,1733,1734,1734,1733,292
20250219,143300,377014958,1734,1737,1737,1734,296
20250219,143200,376501100,1734,1734,1734,1734,180
20250219,143100,376188980,1734,1734,1734,1734,371
20250219,143000,375545666,1734,1737,1737,1734,178
20250219,142900,375236744,1737,1733,1737,1733,186
20250219,142800,374913982,1733,1737,1737,1733,535
20250219,142700,373985479,1733,1733,1733,1733,80
20250219,142600,373846839,1737,1734,1737,1733,475
20250219,142500,373022684,1734,1734,1734,1734,371
20250219,142400,372379370,1734,1734,1734,1734,189
20250219,142300,372051644,1737,1734,1737,1734,569
20250219,142200,371064513,1734,1734,1734,1734,89
20250219,142100,370910187,1734,1736,1736,1734,189
20250219,142000,370582259,1736,1736,1736,1736,479
20250219,141900,369750715,1731,1731,1731,1731,0
20250219,141800,369750715,1731,1731,1731,1731,0
20250219,141700,369750715,1731,1730,1736,1730,507
20250219,141600,368871279,1730,1730,1730,1730,196
20250219,141500,368532199,1728,1730,1730,1728,1008
20250219,141400,366789164,1730,1730,1730,1729,825
20250219,141300,365362014,1730,1734,1734,1730,3294
20250219,141200,359661192,1736,1736,1736,1736,283
20250219,141100,359169904,1736,1736,1736,1736,91
20250219,141000,359011928,1736,1736,1736,1736,106
20250219,140900,358827912,1731,1731,1731,1731,459
20250219,140800,358033383,1731,1731,1731,1731,179
20250219,140700,357723534,1731,1731,1731,1731,89
20250219,140600,357569475,1731,1731,1731,1731,580
20250219,140500,356565495,1731,1731,1731,1731,179
20250219,140400,356255646,1731,1731,1731,1731,371
20250219,140300,355613445,1731,1731,1731,1731,195
20250219,140200,355275900,1731,1730,1731,1730,6
20250219,140100,355265519,1730,1730,1730,1730,462
20250219,140000,354466259,1730,1730,1730,1729,205
20250219,135900,354111620,1729,1730,1730,1729,432
20250219,135800,353364308,1730,1729,1730,1729,180
20250219,135700,353052997,1729,1729,1729,1729,89
20250219,135600,352899116,1729,1729,1729,1728,491
20250219,135500,352050277,1729,1729,1729,1729,279
20250219,135400,351567886,1729,1729,1729,1729,89
20250219,135300,351414005,1729,1729,1729,1729,389
20250219,135200,350741424,1729,1728,1729,1728,180
20250219,135100,350430293,1729,1729,1729,1729,101
20250219,135000,350255664,1729,1729,1729,1729,388
20250219,134900,349584812,1729,1729,1729,1729,441
20250219,134800,348822323,1730,1730,1730,1730,101
20250219,134700,348647593,1730,1730,1730,1730,390
20250219,134600,347972893,1729,1729,1729,1729,91
20250219,134500,347815554,1730,1730,1730,1730,282
20250219,134400,347327694,1730,1730,1730,1730,101
20250219,134300,347152964,1730,1727,1730,1727,196
20250219,134200,346814154,1727,1727,1727,1727,282
20250219,134100,346327140,1727,1731,1731,1727,5111
20250219,134000,337495048,1736,1736,1736,1730,482
20250219,133900,336659400,1729,1729,1729,1729,1529
20250219,133800,334015759,1729,1729,1729,1729,0
20250219,133700,334015759,1729,1738,1738,1729,913
20250219,133600,332432863,1738,1729,1738,1729,105
20250219,133500,332250499,1729,1731,1731,1729,2055
20250219,133400,328694355,1738,1738,1738,1738,283
20250219,133300,328202501,1738,1738,1738,1732,311
20250219,133200,327662061,1738,1738,1738,1738,0
20250219,133100,327662061,1738,1738,1738,1738,283
20250219,133000,327170207,1738,1738,1738,1738,196
20250219,132900,326829559,1734,1734,1734,1734,383
20250219,132800,326165437,1734,1734,1734,1734,0
20250219,132700,326165437,1734,1738,1738,1734,481
20250219,132600,325330591,1731,1734,1734,1731,103
20250219,132500,325151995,1734,1734,1734,1734,209
20250219,132400,324789589,1734,1734,1734,1734,197
20250219,132300,324447991,1734,1734,1734,1734,283
20250219,132200,323957269,1734,1734,1734,1734,101
20250219,132100,323782135,1734,1734,1734,1734,91
20250219,132000,323624341,1734,1734,1734,1734,389
20250219,131900,322949815,1734,1734,1734,1734,0
20250219,131800,322949815,1734,1734,1734,1734,474
20250219,131700,322127899,1734,1734,1734,1734,107
20250219,131600,321942361,1734,1734,1734,1734,0
20250219,131500,321942361,1734,1734,1734,1734,475
20250219,131400,321118711,1734,1734,1734,1734,294
20250219,131300,320608915,1734,1734,1734,1734,0
20250219,131200,320608915,1734,1734,1734,1734,283
20250219,131100,320118193,1734,1734,1734,1730,3495
20250219,131000,314070226,1734,1734,1734,1734,107
20250219,130900,313884688,1731,1731,1731,1731,60
20250219,130800,313780828,1734,1734,1734,1734,91
20250219,130700,313623034,1734,1733,1734,1733,691
20250219,130600,312425223,1733,1733,1733,1733,52
20250219,130500,312335107,1733,1733,1733,1733,90
20250219,130400,312179137,1733,1733,1733,1733,490
20250219,130300,311329967,1733,1733,1733,1733,0
20250219,130200,311329967,1733,1733,1733,1733,374
20250219,130100,310681825,1733,1733,1733,1733,10
20250219,130000,310664495,1733,1733,1733,1733,208
20250219,125900,310304031,1733,1733,1733,1733,374
20250219,125800,309655889,1733,1733,1733,1733,100
20250219,125700,309482589,1733,1733,1733,1733,156
20250219,125600,309212241,1728,1731,1732,1728,843
20250219,125500,307753295,1732,1733,1733,1732,6263
20250219,125400,296904516,1739,1733,1739,1733,110
20250219,125300,296713250,1733,1738,1738,1733,596
20250219,125200,295678012,1739,1739,1739,1739,0
20250219,125100,295678012,1739,1739,1739,1739,393
20250219,125000,294994585,1739,1739,1739,1739,91
20250219,124900,294836336,1738,1738,1738,1738,101
20250219,124800,294660798,1738,1738,1738,1738,283
20250219,124700,294168944,1738,1738,1738,1738,106
20250219,124600,293984716,1738,1738,1738,1738,91
20250219,124500,293826558,1739,1739,1739,1739,384
20250219,124400,293158782,1739,1739,1739,1739,106
20250219,124300,292974448,1739,1739,1739,1739,374
20250219,124200,292324062,1739,1739,1739,1739,101
20250219,124100,292148423,1739,1739,1739,1739,107
20250219,124000,291962350,1739,1739,1739,1739,373
20250219,123900,291313703,1739,1739,1739,1739,9
20250219,123800,291298052,1739,1739,1739,1739,101
20250219,123700,291122413,1739,1738,1739,1738,480
20250219,123600,290288067,1737,1737,1737,1737,0
20250219,123500,290288067,1737,1737,1737,1737,283
20250219,123400,289796496,1737,1737,1737,1737,298
20250219,123300,289278870,1737,1737,1737,1737,0
20250219,123200,289278870,1737,1737,1737,1737,283
20250219,123100,288787299,1737,1737,1737,1731,510
20250219,123000,287902580,1737,1737,1737,1737,0
20250219,122900,287902580,1737,1737,1737,1737,282
20250219,122800,287412746,1737,1737,1737,1737,196
20250219,122700,287072294,1738,1738,1738,1738,101
20250219,122600,286896756,1738,1738,1738,1738,283
20250219,122500,286404902,1738,1738,1738,1738,91
20250219,122400,286246744,1738,1732,1738,1732,389
20250219,122300,285572360,1731,1731,1731,1731,92
20250219,122200,285413108,1738,1738,1738,1738,69
20250219,122100,285293186,1738,1738,1738,1738,480
20250219,122000,284458946,1738,1731,1738,1731,10
20250219,121900,284441629,1731,1731,1731,1731,88
20250219,121800,284289301,1738,1738,1738,1738,479
20250219,121700,283456799,1732,1732,1732,1732,718
20250219,121600,282213223,1738,1733,1738,1733,550
20250219,121500,281258153,1738,1738,1738,1738,90
20250219,121400,281101733,1738,1738,1738,1738,106
20250219,121300,280917505,1734,1734,1734,1734,288
20250219,121200,280418113,1734,1738,1738,1734,198
20250219,121100,280073993,1738,1738,1738,1738,107
20250219,121000,279888027,1735,1737,1737,1735,286
20250219,120900,279391248,1735,1738,1738,1735,198
20250219,120800,279047142,1738,1738,1738,1738,389
20250219,120700,278371060,1738,1738,1738,1738,0
20250219,120600,278371060,1738,1738,1738,1738,91
20250219,120500,278212902,1737,1737,1737,1737,384
20250219,120400,277545894,1737,1732,1737,1732,686
20250219,120300,276355865,1732,1732,1733,1732,240
20250219,120200,275940058,1732,1731,1732,1731,482
20250219,120100,275105584,1731,1731,1731,1731,208
20250219,120000,274745536,1731,1731,1731,1731,91
20250219,115900,274588015,1730,1730,1730,1730,383
20250219,115800,273925425,1730,1730,1730,1730,207
20250219,115700,273567315,1730,1730,1730,1730,283
20250219,115600,273077725,1730,1730,1730,1730,91
20250219,115500,272920295,1730,1730,1730,1730,106
20250219,115400,272736915,1729,1729,1729,1729,483
20250219,115300,271901808,1729,1729,1729,1729,91
20250219,115200,271744469,1729,1729,1729,1729,0
20250219,115100,271744469,1729,1729,1729,1729,390
20250219,115000,271070159,1724,1729,1729,1724,196
20250219,114900,270731300,1729,1729,1729,1729,294
20250219,114800,270222974,1730,1730,1730,1730,106
20250219,114700,270039594,1730,1729,1730,1729,196
20250219,114600,269700616,1729,1729,1729,1729,283
20250219,114500,269211309,1729,1729,1729,1728,121
20250219,114400,269002101,1729,1723,1729,1723,1294
20250219,114300,266771993,1729,1729,1729,1729,384
20250219,114200,266108057,1729,1729,1729,1729,0
20250219,114100,266108057,1729,1729,1729,1724,515
20250219,114000,265217647,1729,1729,1729,1729,0
20250219,113900,265217647,1729,1729,1729,1729,101
20250219,113800,265043018,1729,1729,1729,1729,481
20250219,113700,264211369,1721,1729,1729,1721,506
20250219,113600,263339980,1725,1731,1731,1725,111
20250219,113500,263147884,1731,1722,1731,1722,399
20250219,113400,262457296,1731,1722,1731,1722,92
20250219,113300,262298053,1731,1731,1731,1731,0
20250219,113200,262298053,1731,1731,1731,1731,493
20250219,113100,261444670,1731,1731,1731,1731,191
20250219,113000,261114049,1731,1730,1731,1730,295
20250219,112900,260603687,1730,1728,1730,1728,3000
20250219,112800,255414900,1728,1726,1728,1726,581
20250219,112700,254411700,1725,1725,1725,1725,71
20250219,112600,254289225,1729,1729,1729,1729,0
20250219,112500,254289225,1729,1725,1729,1725,227
20250219,112400,253896862,1725,1725,1725,1725,283
20250219,112300,253408687,1725,1725,1725,1725,283
20250219,112200,252920512,1729,1729,1729,1729,197
20250219,112100,252579899,1722,1722,1722,1722,200
20250219,112000,252235499,1722,1722,1722,1722,60
20250219,111900,252132179,1729,1729,1729,1729,374
20250219,111800,251485533,1729,1729,1729,1729,116
20250219,111700,251284969,1729,1729,1729,1729,202
20250219,111600,250935711,1729,1729,1729,1729,373
20250219,111500,250290794,1730,1730,1730,1730,107
20250219,111400,250105684,1729,1729,1729,1729,384
20250219,111300,249441748,1729,1729,1729,1729,91
20250219,111200,249284409,1729,1729,1729,1729,106
20250219,111100,249101135,1729,1729,1729,1729,283
20250219,111000,248611828,1729,1729,1729,1729,101
20250219,110900,248437199,1729,1730,1730,1729,93
20250219,110800,248276401,1731,1727,1731,1727,389
20250219,110700,247604174,1727,1727,1727,1727,2
20250219,110600,247600720,1727,1721,1727,1721,391
20250219,110500,246927263,1727,1727,1727,1727,389
20250219,110400,246255460,1727,1727,1727,1727,283
20250219,110300,245766719,1727,1725,1727,1725,2062
20250219,110200,242207996,1726,1725,1726,1725,1616
20250219,110100,239419168,1726,1726,1726,1726,0
20250219,110000,239419168,1726,1726,1726,1726,1754
20250219,105900,236391764,1726,1726,1726,1726,207
20250219,105800,236034482,1726,1726,1726,1726,0
20250219,105700,236034482,1726,1726,1726,1726,374
20250219,105600,235388958,1725,1725,1725,1725,0
20250219,105500,235388958,1725,1725,1726,1725,591
20250219,105400,234369382,1725,1725,1725,1725,374
20250219,105300,233724232,1725,1725,1725,1725,0
20250219,105200,233724232,1725,1723,1725,1720,418
20250219,105100,233004106,1725,1725,1725,1725,90
20250219,105000,232848856,1723,1723,1723,1723,1
20250219,104900,232847133,1720,1726,1726,1719,182
20250219,104800,232533463,1726,1726,1726,1726,293
20250219,104700,232027745,1726,1726,1726,1726,0
20250219,104600,232027745,1726,1726,1726,1726,0
20250219,104500,232027745,1726,1726,1726,1726,107
20250219,104400,231843063,1721,1719,1721,1719,1463
20250219,104300,229326874,1713,1713,1713,1713,15746
20250219,104200,202353976,1719,1719,1719,1719,106
20250219,104100,202171762,1719,1717,1719,1717,192
20250219,104000,201841742,1719,1719,1719,1719,0
20250219,103900,201841742,1719,1719,1719,1719,106
20250219,103800,201659528,1719,1719,1719,1719,90
20250219,103700,201504818,1712,1712,1712,1712,100
20250219,103600,201333618,1719,1719,1719,1719,107
20250219,103500,201149685,1719,1719,1719,1712,113
20250219,103400,200955585,1719,1719,1719,1719,0
20250219,103300,200955585,1719,1719,1719,1719,106
20250219,103200,200773371,1719,1719,1719,1719,197
20250219,103100,200434728,1720,1720,1720,1720,0
20250219,103000,200434728,1720,1720,1720,1720,101
20250219,102900,200261008,1720,1719,1720,1719,198
20250219,102800,199920539,1719,1717,1719,1712,1595
20250219,102700,197188414,1719,1719,1719,1719,10
20250219,102600,197171224,1719,1719,1719,1719,1358
20250219,102500,194836822,1718,1718,1718,1718,0
20250219,102400,194836822,1718,1718,1718,1718,1163
20250219,102300,192838788,1715,1716,1719,1713,2562
20250219,102200,188442345,1719,1714,1719,1712,1292
20250219,102100,186228717,1715,1717,1719,1715,49
20250219,102000,186144634,1719,1718,1719,1718,24
20250219,101900,186103394,1719,1719,1719,1718,327
20250219,101800,185541303,1719,1719,1719,1719,0
20250219,101700,185541303,1719,1717,1719,1716,2584
20250219,101600,181099655,1719,1719,1719,1719,200
20250219,101500,180755855,1719,1719,1719,1719,104
20250219,101400,180577079,1719,1719,1719,1719,37
20250219,101300,180513476,1719,1719,1719,1719,90
20250219,101200,180358766,1718,1718,1718,1718,106
20250219,101100,180176658,1718,1711,1718,1711,314
20250219,101000,179638683,1711,1718,1718,1711,299
20250219,100900,179126157,1718,1718,1718,1714,136
20250219,100800,178892580,1718,1718,1718,1718,202
20250219,100700,178545544,1719,1719,1719,1719,91
20250219,100600,178389115,1719,1719,1719,1719,106
20250219,100500,178206901,1719,1719,1719,1719,1
20250219,100400,178205182,1719,1719,1719,1719,101
20250219,100300,178031563,1719,1719,1719,1719,118
20250219,100200,177828721,1719,1719,1719,1718,50
20250219,100100,177742772,1719,1719,1719,1719,0
20250219,100000,177742772,1719,1719,1719,1719,201
20250219,095900,177397253,1719,1718,1719,1718,152
20250219,095800,177135966,1715,1712,1715,1712,4244
20250219,095700,169870079,1705,1702,1711,1702,4199
20250219,095600,162707517,1705,1715,1715,1705,8705
20250219,095500,147837444,1715,1714,1715,1712,122
20250219,095400,147628500,1715,1712,1715,1711,1045
20250219,095300,145839702,1715,1714,1715,1712,554
20250219,095200,144890101,1712,1715,1715,1712,2121
20250219,095100,141255722,1725,1725,1725,1725,1050
20250219,095000,139444472,1726,1726,1726,1726,101
20250219,094900,139270146,1726,1726,1726,1726,107
20250219,094800,139085464,1726,1716,1726,1716,20605
20250219,094700,103727274,1717,1716,1717,1716,261
20250219,094600,103279388,1716,1726,1726,1716,5308
20250219,094500,94163418,1727,1727,1727,1725,44
20250219,094400,94087476,1727,1726,1727,1726,30
20250219,094300,94035676,1727,1727,1727,1727,10
20250219,094200,94018406,1724,1725,1725,1724,254
20250219,094100,93580258,1727,1727,1727,1727,20
20250219,094000,93545718,1727,1724,1727,1724,611
20250219,093900,92492336,1724,1724,1724,1724,101
20250219,093800,92318212,1724,1721,1724,1721,111
20250219,093700,92127091,1725,1724,1725,1724,37
20250219,093600,92063302,1725,1720,1726,1720,337
20250219,093500,91483476,1720,1721,1727,1720,1801
20250219,093400,88382952,1726,1726,1726,1726,2
20250219,093300,88379500,1720,1720,1720,1720,0
20250219,093200,88379500,1720,1735,1735,1720,10297
20250219,093100,70633546,1736,1736,1736,1736,111
20250219,093000,70440850,1736,1741,1741,1736,9
20250219,092900,70425221,1734,1735,1735,1733,6241
20250219,092800,59599451,1741,1741,1741,1741,101
20250219,092700,59423610,1741,1741,1741,1741,0
20250219,092600,59423610,1741,1741,1741,1741,101
20250219,092500,59247769,1734,1742,1742,1734,58
20250219,092400,59147189,1734,1734,1734,1734,96
20250219,092300,58980725,1734,1741,1742,1734,289
20250219,092200,58477328,1742,1732,1742,1732,20
20250219,092100,58442622,1732,1732,1735,1732,2050
20250219,092000,54892004,1743,1736,1743,1731,7842
20250219,091900,41306819,1740,1746,1746,1740,1631
20250219,091800,38466735,1746,1746,1746,1746,1
20250219,091700,38464989,1746,1746,1746,1746,1
20250219,091600,38463243,1745,1750,1750,1745,573
20250219,091500,37463323,1750,1750,1750,1750,502
20250219,091400,36584823,1750,1750,1750,1743,636
20250219,091300,35473244,1759,1739,1759,1739,135
20250219,091200,35236479,1762,1760,1762,1760,1580
20250219,091100,32453281,1760,1755,1760,1755,1138
20250219,091000,30453293,1762,1762,1762,1762,0
20250219,090900,30453293,1762,1762,1762,1762,0
20250219,090800,30453293,1762,1762,1762,1762,0
20250219,090700,30453293,1762,1762,1762,1762,2000
20250219,090600,26929293,1736,1750,1767,1736,11409
20250219,090500,7017730,1770,1770,1770,1770,24
20250219,090400,6975250,1770,1753,1774,1745,1205
20250219,090300,4871542,1746,1746,1746,1746,269
20250219,090200,4401868,1741,1746,1746,1741,1849
20250219,090100,1179651,1747,1747,1747,1747,542
20250219,090000,232777,1747,1753,1753,1747,133