KissMeData/272450/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210800,2121553160,9850,9850,9850,9850,1211
20250219,210700,2121553160,9850,9850,9850,9850,0
20250219,210600,2121553160,9850,9850,9850,9850,0
20250219,210500,2121553160,9850,9850,9850,9850,0
20250219,210400,2121553160,9850,9850,9850,9850,0
20250219,210300,2121553160,9850,9850,9850,9850,0
20250219,210200,2121553160,9850,9850,9850,9850,0
20250219,210100,2121553160,9850,9850,9850,9850,0
20250219,210000,2121553160,9850,9850,9850,9850,0
20250219,205900,2121553160,9850,9850,9850,9850,0
20250219,205800,2121553160,9850,9850,9850,9850,0
20250219,205700,2121553160,9850,9850,9850,9850,0
20250219,205600,2121553160,9850,9850,9850,9850,0
20250219,205500,2121553160,9850,9850,9850,9850,0
20250219,205400,2121553160,9850,9850,9850,9850,0
20250219,205300,2121553160,9850,9850,9850,9850,0
20250219,205200,2121553160,9850,9850,9850,9850,0
20250219,205100,2121553160,9850,9850,9850,9850,0
20250219,205000,2121553160,9850,9850,9850,9850,0
20250219,204900,2121553160,9850,9850,9850,9850,0
20250219,204800,2121553160,9850,9850,9850,9850,0
20250219,204700,2121553160,9850,9850,9850,9850,0
20250219,204600,2121553160,9850,9850,9850,9850,0
20250219,204500,2121553160,9850,9850,9850,9850,0
20250219,204400,2121553160,9850,9850,9850,9850,0
20250219,204300,2121553160,9850,9850,9850,9850,0
20250219,204200,2121553160,9850,9850,9850,9850,0
20250219,204100,2121553160,9850,9850,9850,9850,0
20250219,204000,2121553160,9850,9850,9850,9850,0
20250219,203900,2121553160,9850,9850,9850,9850,0
20250219,203800,2121553160,9850,9850,9850,9850,1211
20250219,203700,2121553160,9850,9850,9850,9850,0
20250219,203600,2121553160,9850,9850,9850,9850,0
20250219,203500,2121553160,9850,9850,9850,9850,0
20250219,203400,2121553160,9850,9850,9850,9850,0
20250219,203300,2121553160,9850,9850,9850,9850,0
20250219,203200,2121553160,9850,9850,9850,9850,0
20250219,203100,2121553160,9850,9850,9850,9850,0
20250219,203000,2121553160,9850,9850,9850,9850,0
20250219,202900,2121553160,9850,9850,9850,9850,0
20250219,202800,2121553160,9850,9850,9850,9850,0
20250219,202700,2121553160,9850,9850,9850,9850,0
20250219,202600,2121553160,9850,9850,9850,9850,0
20250219,202500,2121553160,9850,9850,9850,9850,0
20250219,202400,2121553160,9850,9850,9850,9850,0
20250219,202300,2121553160,9850,9850,9850,9850,0
20250219,202200,2121553160,9850,9850,9850,9850,0
20250219,202100,2121553160,9850,9850,9850,9850,0
20250219,202000,2121553160,9850,9850,9850,9850,0
20250219,201900,2121553160,9850,9850,9850,9850,0
20250219,201800,2121553160,9850,9850,9850,9850,0
20250219,201700,2121553160,9850,9850,9850,9850,0
20250219,201600,2121553160,9850,9850,9850,9850,0
20250219,201500,2121553160,9850,9850,9850,9850,0
20250219,201400,2121553160,9850,9850,9850,9850,0
20250219,201300,2121553160,9850,9850,9850,9850,0
20250219,201200,2121553160,9850,9850,9850,9850,0
20250219,201100,2121553160,9850,9850,9850,9850,0
20250219,201000,2121553160,9850,9850,9850,9850,0
20250219,200900,2121553160,9850,9850,9850,9850,0
20250219,200800,2121553160,9850,9850,9850,9850,1211
20250219,200700,2121553160,9850,9850,9850,9850,0
20250219,200600,2121553160,9850,9850,9850,9850,0
20250219,200500,2121553160,9850,9850,9850,9850,0
20250219,200400,2121553160,9850,9850,9850,9850,0
20250219,200300,2121553160,9850,9850,9850,9850,0
20250219,200200,2121553160,9850,9850,9850,9850,0
20250219,200100,2121553160,9850,9850,9850,9850,0
20250219,200000,2121553160,9850,9850,9850,9850,0
20250219,195900,2121553160,9850,9850,9850,9850,0
20250219,195800,2121553160,9850,9850,9850,9850,0
20250219,195700,2121553160,9850,9850,9850,9850,0
20250219,195600,2121553160,9850,9850,9850,9850,0
20250219,195500,2121553160,9850,9850,9850,9850,0
20250219,195400,2121553160,9850,9850,9850,9850,0
20250219,195300,2121553160,9850,9850,9850,9850,0
20250219,195200,2121553160,9850,9850,9850,9850,0
20250219,195100,2121553160,9850,9850,9850,9850,0
20250219,195000,2121553160,9850,9850,9850,9850,0
20250219,194900,2121553160,9850,9850,9850,9850,0
20250219,194800,2121553160,9850,9850,9850,9850,0
20250219,194700,2121553160,9850,9850,9850,9850,0
20250219,194600,2121553160,9850,9850,9850,9850,0
20250219,194500,2121553160,9850,9850,9850,9850,0
20250219,194400,2121553160,9850,9850,9850,9850,0
20250219,194300,2121553160,9850,9850,9850,9850,0
20250219,194200,2121553160,9850,9850,9850,9850,0
20250219,194100,2121553160,9850,9850,9850,9850,0
20250219,194000,2121553160,9850,9850,9850,9850,0
20250219,193900,2121553160,9850,9850,9850,9850,0
20250219,193800,2121553160,9850,9850,9850,9850,1211
20250219,193700,2121553160,9850,9850,9850,9850,0
20250219,193600,2121553160,9850,9850,9850,9850,0
20250219,193500,2121553160,9850,9850,9850,9850,0
20250219,193400,2121553160,9850,9850,9850,9850,0
20250219,193300,2121553160,9850,9850,9850,9850,0
20250219,193200,2121553160,9850,9850,9850,9850,0
20250219,193100,2121553160,9850,9850,9850,9850,0
20250219,193000,2121553160,9850,9850,9850,9850,0
20250219,192900,2121553160,9850,9850,9850,9850,0
20250219,192800,2121553160,9850,9850,9850,9850,0
20250219,192700,2121553160,9850,9850,9850,9850,0
20250219,192600,2121553160,9850,9850,9850,9850,0
20250219,192500,2121553160,9850,9850,9850,9850,0
20250219,192400,2121553160,9850,9850,9850,9850,0
20250219,192300,2121553160,9850,9850,9850,9850,0
20250219,192200,2121553160,9850,9850,9850,9850,0
20250219,192100,2121553160,9850,9850,9850,9850,0
20250219,192000,2121553160,9850,9850,9850,9850,0
20250219,191900,2121553160,9850,9850,9850,9850,0
20250219,191800,2121553160,9850,9850,9850,9850,0
20250219,191700,2121553160,9850,9850,9850,9850,0
20250219,191600,2121553160,9850,9850,9850,9850,0
20250219,191500,2121553160,9850,9850,9850,9850,0
20250219,191400,2121553160,9850,9850,9850,9850,0
20250219,191300,2121553160,9850,9850,9850,9850,0
20250219,191200,2121553160,9850,9850,9850,9850,0
20250219,191100,2121553160,9850,9850,9850,9850,0
20250219,191000,2121553160,9850,9850,9850,9850,0
20250219,190900,2121553160,9850,9850,9850,9850,0
20250219,190800,2121553160,9850,9850,9850,9850,1211
20250219,190700,2121553160,9850,9850,9850,9850,0
20250219,190600,2121553160,9850,9850,9850,9850,0
20250219,190500,2121553160,9850,9850,9850,9850,0
20250219,190400,2121553160,9850,9850,9850,9850,0
20250219,190300,2121553160,9850,9850,9850,9850,0
20250219,190200,2121553160,9850,9850,9850,9850,0
20250219,190100,2121553160,9850,9850,9850,9850,0
20250219,190000,2121553160,9850,9850,9850,9850,0
20250219,185900,2121553160,9850,9850,9850,9850,0
20250219,185800,2121553160,9850,9850,9850,9850,0
20250219,185700,2121553160,9850,9850,9850,9850,0
20250219,185600,2121553160,9850,9850,9850,9850,0
20250219,185500,2121553160,9850,9850,9850,9850,0
20250219,185400,2121553160,9850,9850,9850,9850,0
20250219,185300,2121553160,9850,9850,9850,9850,0
20250219,185200,2121553160,9850,9850,9850,9850,0
20250219,185100,2121553160,9850,9850,9850,9850,0
20250219,185000,2121553160,9850,9850,9850,9850,0
20250219,184900,2121553160,9850,9850,9850,9850,0
20250219,184800,2121553160,9850,9850,9850,9850,0
20250219,184700,2121553160,9850,9850,9850,9850,0
20250219,184600,2121553160,9850,9850,9850,9850,0
20250219,184500,2121553160,9850,9850,9850,9850,0
20250219,184400,2121553160,9850,9850,9850,9850,0
20250219,184300,2121553160,9850,9850,9850,9850,0
20250219,184200,2121553160,9850,9850,9850,9850,0
20250219,184100,2121553160,9850,9850,9850,9850,0
20250219,184000,2121553160,9850,9850,9850,9850,0
20250219,183900,2121553160,9850,9850,9850,9850,0
20250219,183800,2121553160,9850,9850,9850,9850,1211
20250219,183700,2121553160,9850,9850,9850,9850,0
20250219,183600,2121553160,9850,9850,9850,9850,0
20250219,183500,2121553160,9850,9850,9850,9850,0
20250219,183400,2121553160,9850,9850,9850,9850,0
20250219,183300,2121553160,9850,9850,9850,9850,0
20250219,183200,2121553160,9850,9850,9850,9850,0
20250219,183100,2121553160,9850,9850,9850,9850,0
20250219,183000,2121553160,9850,9850,9850,9850,0
20250219,182900,2121553160,9850,9850,9850,9850,0
20250219,182800,2121553160,9850,9850,9850,9850,0
20250219,182700,2121553160,9850,9850,9850,9850,0
20250219,182600,2121553160,9850,9850,9850,9850,0
20250219,182500,2121553160,9850,9850,9850,9850,0
20250219,182400,2121553160,9850,9850,9850,9850,0
20250219,182300,2121553160,9850,9850,9850,9850,0
20250219,182200,2121553160,9850,9850,9850,9850,0
20250219,182100,2121553160,9850,9850,9850,9850,0
20250219,182000,2121553160,9850,9850,9850,9850,0
20250219,181900,2121553160,9850,9850,9850,9850,0
20250219,181800,2121553160,9850,9850,9850,9850,0
20250219,181700,2121553160,9850,9850,9850,9850,0
20250219,181600,2121553160,9850,9850,9850,9850,0
20250219,181500,2121553160,9850,9850,9850,9850,0
20250219,181400,2121553160,9850,9850,9850,9850,0
20250219,181300,2121553160,9850,9850,9850,9850,0
20250219,181200,2121553160,9850,9850,9850,9850,0
20250219,181100,2121553160,9850,9850,9850,9850,0
20250219,181000,2121553160,9850,9850,9850,9850,0
20250219,180900,2121553160,9850,9850,9850,9850,0
20250219,180800,2121553160,9850,9850,9850,9850,1211
20250219,180700,2121553160,9850,9850,9850,9850,0
20250219,180600,2121553160,9850,9850,9850,9850,0
20250219,180500,2121553160,9850,9850,9850,9850,0
20250219,180400,2121553160,9850,9850,9850,9850,0
20250219,180300,2121553160,9850,9850,9850,9850,0
20250219,180200,2121553160,9850,9850,9850,9850,0
20250219,180100,2121553160,9850,9850,9850,9850,0
20250219,180000,2121553160,9850,9850,9850,9850,0
20250219,175900,2121553160,9850,9850,9850,9850,0
20250219,175800,2121553160,9850,9850,9850,9850,0
20250219,175700,2121553160,9850,9850,9850,9850,0
20250219,175600,2121553160,9850,9850,9850,9850,0
20250219,175500,2121553160,9850,9850,9850,9850,0
20250219,175400,2121553160,9850,9850,9850,9850,0
20250219,175300,2121553160,9850,9850,9850,9850,0
20250219,175200,2121553160,9850,9850,9850,9850,0
20250219,175100,2121553160,9850,9850,9850,9850,0
20250219,175000,2121553160,9850,9850,9850,9850,0
20250219,174900,2121553160,9850,9850,9850,9850,0
20250219,174800,2121553160,9850,9850,9850,9850,0
20250219,174700,2121553160,9850,9850,9850,9850,0
20250219,174600,2121553160,9850,9850,9850,9850,0
20250219,174500,2121553160,9850,9850,9850,9850,0
20250219,174400,2121553160,9850,9850,9850,9850,0
20250219,174300,2121553160,9850,9850,9850,9850,0
20250219,174200,2121553160,9850,9850,9850,9850,0
20250219,174100,2121553160,9850,9850,9850,9850,0
20250219,174000,2121553160,9850,9850,9850,9850,0
20250219,173900,2121553160,9850,9850,9850,9850,0
20250219,173800,2121553160,9850,9850,9850,9850,1211
20250219,173700,2121553160,9850,9850,9850,9850,0
20250219,173600,2121553160,9850,9850,9850,9850,0
20250219,173500,2121553160,9850,9850,9850,9850,0
20250219,173400,2121553160,9850,9850,9850,9850,0
20250219,173300,2121553160,9850,9850,9850,9850,0
20250219,173200,2121553160,9850,9850,9850,9850,0
20250219,173100,2121553160,9850,9850,9850,9850,0
20250219,173000,2121553160,9850,9850,9850,9850,0
20250219,172900,2121553160,9850,9850,9850,9850,0
20250219,172800,2121553160,9850,9850,9850,9850,0
20250219,172700,2121553160,9850,9850,9850,9850,0
20250219,172600,2121553160,9850,9850,9850,9850,0
20250219,172500,2121553160,9850,9850,9850,9850,0
20250219,172400,2121553160,9850,9850,9850,9850,0
20250219,172300,2121553160,9850,9850,9850,9850,0
20250219,172200,2121553160,9850,9850,9850,9850,0
20250219,172100,2121553160,9850,9850,9850,9850,0
20250219,172000,2121553160,9850,9850,9850,9850,0
20250219,171900,2121553160,9850,9850,9850,9850,0
20250219,171800,2121553160,9850,9850,9850,9850,0
20250219,171700,2121553160,9850,9850,9850,9850,0
20250219,171600,2121553160,9850,9850,9850,9850,0
20250219,171500,2121553160,9850,9850,9850,9850,0
20250219,171400,2121553160,9850,9850,9850,9850,0
20250219,171300,2121553160,9850,9850,9850,9850,0
20250219,171200,2121553160,9850,9850,9850,9850,0
20250219,171100,2121553160,9850,9850,9850,9850,0
20250219,171000,2121553160,9850,9850,9850,9850,0
20250219,170900,2121553160,9850,9850,9850,9850,0
20250219,170800,2121553160,9850,9850,9850,9850,1211
20250219,170700,2121553160,9850,9850,9850,9850,0
20250219,170600,2121553160,9850,9850,9850,9850,0
20250219,170500,2121553160,9850,9850,9850,9850,0
20250219,170400,2121553160,9850,9850,9850,9850,0
20250219,170300,2121553160,9850,9850,9850,9850,0
20250219,170200,2121553160,9850,9850,9850,9850,0
20250219,170100,2121553160,9850,9850,9850,9850,0
20250219,170000,2121553160,9850,9850,9850,9850,0
20250219,165900,2121553160,9850,9850,9850,9850,0
20250219,165800,2121553160,9850,9850,9850,9850,0
20250219,165700,2121553160,9850,9850,9850,9850,0
20250219,165600,2121553160,9850,9850,9850,9850,0
20250219,165500,2121553160,9850,9850,9850,9850,0
20250219,165400,2121553160,9850,9850,9850,9850,0
20250219,165300,2121553160,9850,9850,9850,9850,0
20250219,165200,2121553160,9850,9850,9850,9850,0
20250219,165100,2121553160,9850,9850,9850,9850,0
20250219,165000,2121553160,9850,9850,9850,9850,0
20250219,164900,2121553160,9850,9850,9850,9850,0
20250219,164800,2121553160,9850,9850,9850,9850,0
20250219,164700,2121553160,9850,9850,9850,9850,0
20250219,164600,2121553160,9850,9850,9850,9850,0
20250219,164500,2121553160,9850,9850,9850,9850,0
20250219,164400,2121553160,9850,9850,9850,9850,0
20250219,164300,2121553160,9850,9850,9850,9850,0
20250219,164200,2121553160,9850,9850,9850,9850,0
20250219,164100,2121553160,9850,9850,9850,9850,0
20250219,164000,2121553160,9850,9850,9850,9850,0
20250219,163900,2121553160,9850,9850,9850,9850,0
20250219,163800,2121553160,9850,9850,9850,9850,1211
20250219,163700,2121553160,9850,9850,9850,9850,0
20250219,163600,2121553160,9850,9850,9850,9850,0
20250219,163500,2121553160,9850,9850,9850,9850,0
20250219,163400,2121553160,9850,9850,9850,9850,0
20250219,163300,2121553160,9850,9850,9850,9850,0
20250219,163200,2121553160,9850,9850,9850,9850,0
20250219,163100,2121553160,9850,9850,9850,9850,0
20250219,163000,2121553160,9850,9850,9850,9850,0
20250219,162900,2121553160,9850,9850,9850,9850,0
20250219,162800,2121553160,9850,9850,9850,9850,0
20250219,162700,2121553160,9850,9850,9850,9850,0
20250219,162600,2121553160,9850,9850,9850,9850,0
20250219,162500,2121553160,9850,9850,9850,9850,0
20250219,162400,2121553160,9850,9850,9850,9850,0
20250219,162300,2121553160,9850,9850,9850,9850,0
20250219,162200,2121553160,9850,9850,9850,9850,0
20250219,162100,2121553160,9850,9850,9850,9850,0
20250219,162000,2121553160,9850,9850,9850,9850,0
20250219,161900,2121553160,9850,9850,9850,9850,0
20250219,161800,2121553160,9850,9850,9850,9850,0
20250219,161700,2121553160,9850,9850,9850,9850,0
20250219,161600,2121553160,9850,9850,9850,9850,0
20250219,161500,2121553160,9850,9850,9850,9850,0
20250219,161400,2121553160,9850,9850,9850,9850,0
20250219,161300,2121553160,9850,9850,9850,9850,0
20250219,161200,2121553160,9850,9850,9850,9850,0
20250219,161100,2121553160,9850,9850,9850,9850,0
20250219,161000,2121553160,9850,9850,9850,9850,0
20250219,160900,2121553160,9850,9850,9850,9850,0
20250219,160800,2121553160,9850,9850,9850,9850,1211
20250219,160700,2121553160,9850,9850,9850,9850,0
20250219,160600,2121553160,9850,9850,9850,9850,0
20250219,160500,2121553160,9850,9850,9850,9850,0
20250219,160400,2121553160,9850,9850,9850,9850,0
20250219,160300,2121553160,9850,9850,9850,9850,0
20250219,160200,2121553160,9850,9850,9850,9850,0
20250219,160100,2121553160,9850,9850,9850,9850,0
20250219,160000,2121553160,9850,9850,9850,9850,0
20250219,155900,2121553160,9850,9850,9850,9850,0
20250219,155800,2121553160,9850,9850,9850,9850,0
20250219,155700,2121553160,9850,9850,9850,9850,0
20250219,155600,2121553160,9850,9850,9850,9850,0
20250219,155500,2121553160,9850,9850,9850,9850,0
20250219,155400,2121553160,9850,9850,9850,9850,0
20250219,155300,2121553160,9850,9850,9850,9850,0
20250219,155200,2121553160,9850,9850,9850,9850,0
20250219,155100,2121553160,9850,9850,9850,9850,0
20250219,155000,2121553160,9850,9850,9850,9850,0
20250219,154900,2121553160,9850,9850,9850,9850,0
20250219,154800,2121553160,9850,9850,9850,9850,0
20250219,154700,2121553160,9850,9850,9850,9850,0
20250219,154600,2121553160,9850,9850,9850,9850,0
20250219,154500,2121553160,9850,9850,9850,9850,0
20250219,154400,2121553160,9850,9850,9850,9850,0
20250219,154300,2121553160,9850,9850,9850,9850,0
20250219,154200,2121553160,9850,9850,9850,9850,0
20250219,154100,2121553160,9850,9850,9850,9850,0
20250219,154000,2121553160,9850,9850,9850,9850,0
20250219,153900,2121553160,9850,9850,9850,9850,0
20250219,153800,2121553160,9850,9850,9850,9850,1211
20250219,153700,2121553160,9850,9850,9850,9850,0
20250219,153600,2121553160,9850,9850,9850,9850,0
20250219,153500,2121553160,9850,9850,9850,9850,0
20250219,153400,2121553160,9850,9850,9850,9850,0
20250219,153300,2121553160,9850,9850,9850,9850,0
20250219,153200,2121553160,9850,9850,9850,9850,0
20250219,153100,2121553160,9850,9850,9850,9850,0
20250219,153000,2121553160,9850,9850,9850,9850,1211
20250219,152900,2109624810,9850,9850,9850,9850,0
20250219,152800,2109624810,9850,9850,9850,9850,0
20250219,152700,2109624810,9850,9850,9850,9850,0
20250219,152600,2109624810,9850,9850,9850,9850,0
20250219,152500,2109624810,9850,9850,9850,9850,0
20250219,152400,2109624810,9850,9850,9850,9850,0
20250219,152300,2109624810,9850,9850,9850,9850,0
20250219,152200,2109624810,9850,9850,9850,9850,0
20250219,152100,2109624810,9850,9850,9850,9850,0
20250219,152000,2109624810,9850,9850,9850,9850,0
20250219,151900,2109624810,9850,9860,9860,9850,354
20250219,151800,2106136140,9850,9860,9860,9850,502
20250219,151700,2101189920,9860,9860,9860,9850,232
20250219,151600,2098902600,9860,9850,9860,9850,284
20250219,151500,2096104230,9850,9840,9860,9840,189
20250219,151400,2094241790,9860,9860,9860,9850,589
20250219,151300,2088437290,9860,9850,9860,9850,197
20250219,151200,2086496220,9850,9860,9870,9850,1412
20250219,151100,2072574870,9860,9850,9860,9850,428
20250219,151000,2068358000,9850,9850,9850,9840,1063
20250219,150900,2057897360,9850,9850,9860,9850,1569
20250219,150800,2042442440,9830,9850,9850,9830,914
20250219,150700,2033454390,9850,9850,9850,9850,6
20250219,150600,2033395290,9850,9840,9850,9830,224
20250219,150500,2031190210,9850,9830,9850,9830,12
20250219,150400,2031072110,9840,9830,9840,9830,623
20250219,150300,2024946340,9830,9840,9840,9830,96
20250219,150200,2024002600,9820,9840,9840,9820,404
20250219,150100,2020028360,9830,9840,9850,9810,1852
20250219,150000,2001809480,9840,9840,9850,9840,108
20250219,145900,2000746690,9850,9850,9850,9840,271
20250219,145800,1998078990,9850,9850,9850,9850,7
20250219,145700,1998010040,9850,9840,9850,9840,8
20250219,145600,1997931250,9850,9860,9860,9850,435
20250219,145500,1993646430,9860,9860,9860,9860,6
20250219,145400,1993587270,9860,9860,9860,9850,2591
20250219,145300,1968050660,9860,9830,9860,9830,13754
20250219,145200,1832694990,9830,9830,9830,9830,7
20250219,145100,1832626180,9830,9820,9830,9820,307
20250219,145000,1829611380,9820,9830,9830,9820,252
20250219,144900,1827136570,9830,9820,9830,9810,27
20250219,144800,1826871550,9820,9810,9820,9810,151
20250219,144700,1825389240,9820,9830,9830,9820,1593
20250219,144600,1809745920,9830,9820,9830,9820,310
20250219,144500,1806701650,9830,9830,9830,9830,157
20250219,144400,1805158340,9830,9830,9830,9830,106
20250219,144300,1804116360,9830,9820,9830,9820,34
20250219,144200,1803782150,9820,9820,9820,9820,2
20250219,144100,1803762510,9830,9830,9830,9830,17
20250219,144000,1803595400,9820,9830,9830,9820,509
20250219,143900,1798596960,9830,9830,9830,9830,1424
20250219,143800,1784599040,9820,9830,9830,9820,8
20250219,143700,1784520410,9820,9830,9830,9820,1148
20250219,143600,1773246980,9820,9820,9820,9820,2000
20250219,143500,1753606980,9830,9830,9830,9830,446
20250219,143400,1749222800,9840,9840,9840,9840,11
20250219,143300,1749114560,9830,9830,9840,9830,324
20250219,143200,1745929520,9840,9830,9840,9830,42
20250219,143100,1745516600,9830,9840,9840,9830,27
20250219,143000,1745251120,9840,9830,9840,9830,66
20250219,142900,1744602330,9840,9830,9840,9830,546
20250219,142800,1739235080,9820,9830,9830,9820,8
20250219,142700,1739156450,9830,9830,9830,9830,17
20250219,142600,1738989340,9830,9830,9830,9830,57
20250219,142500,1738429030,9830,9840,9840,9830,304
20250219,142400,1735440650,9830,9830,9830,9830,4185
20250219,142300,1694302100,9840,9840,9840,9840,7
20250219,142200,1694233220,9830,9830,9840,9830,955
20250219,142100,1684845500,9830,9830,9830,9830,106
20250219,142000,1683803520,9830,9830,9830,9830,7
20250219,141900,1683734710,9830,9830,9830,9830,242
20250219,141800,1681355850,9830,9830,9830,9830,57
20250219,141700,1680795540,9830,9830,9830,9830,8
20250219,141600,1680716900,9840,9820,9840,9820,4589
20250219,141500,1635630400,9820,9820,9820,9820,7
20250219,141400,1635561660,9810,9810,9820,9810,13
20250219,141300,1635434060,9810,9820,9820,9810,42
20250219,141200,1635021980,9820,9820,9820,9820,1
20250219,141100,1635012160,9820,9820,9820,9810,226
20250219,141000,1632794000,9810,9810,9820,9810,1300
20250219,140900,1620040900,9810,9810,9810,9810,198
20250219,140800,1618098520,9810,9810,9810,9810,7
20250219,140700,1618029850,9810,9810,9810,9810,457
20250219,140600,1613546680,9810,9800,9810,9800,334
20250219,140500,1610273410,9810,9810,9810,9810,57
20250219,140400,1609714240,9810,9800,9810,9800,1063
20250219,140300,1599296770,9810,9810,9810,9810,14
20250219,140200,1599159430,9810,9810,9810,9810,6
20250219,140100,1599100570,9810,9810,9810,9810,0
20250219,140000,1599100570,9810,9810,9810,9810,65
20250219,135900,1598462920,9810,9800,9810,9800,210
20250219,135800,1596404840,9800,9800,9810,9800,45
20250219,135700,1595963720,9800,9800,9810,9800,217
20250219,135600,1593836980,9810,9810,9810,9810,7
20250219,135500,1593768310,9810,9810,9810,9810,100
20250219,135400,1592787310,9810,9810,9810,9810,527
20250219,135300,1587617440,9810,9810,9810,9800,143
20250219,135200,1586215970,9810,9800,9810,9800,135
20250219,135100,1584892620,9800,9800,9800,9800,35
20250219,135000,1584549620,9800,9790,9800,9790,2491
20250219,134900,1560138080,9790,9790,9790,9790,1
20250219,134800,1560128290,9800,9790,9800,9790,915
20250219,134700,1551170370,9800,9800,9800,9800,8
20250219,134600,1551091970,9800,9790,9800,9790,22
20250219,134500,1550876530,9790,9800,9800,9790,166
20250219,134400,1549251300,9790,9800,9800,9790,107
20250219,134300,1548203700,9800,9800,9800,9800,0
20250219,134200,1548203700,9800,9790,9800,9790,162
20250219,134100,1546617600,9800,9800,9800,9800,4
20250219,134000,1546578400,9800,9800,9800,9800,118
20250219,133900,1545422000,9790,9790,9790,9790,0
20250219,133800,1545422000,9790,9780,9790,9780,1178
20250219,133700,1533897380,9790,9800,9800,9790,387
20250219,133600,1530105650,9800,9800,9800,9800,200
20250219,133500,1528145650,9790,9790,9790,9790,359
20250219,133400,1524631040,9790,9790,9790,9790,41
20250219,133300,1524229650,9790,9790,9790,9790,0
20250219,133200,1524229650,9790,9790,9790,9790,108
20250219,133100,1523172330,9790,9790,9790,9790,1115
20250219,133000,1512256480,9800,9800,9800,9800,0
20250219,132900,1512256480,9800,9800,9800,9800,256
20250219,132800,1509747680,9790,9790,9790,9790,2608
20250219,132700,1484215360,9790,9790,9790,9790,0
20250219,132600,1484215360,9790,9790,9790,9790,400
20250219,132500,1480299360,9790,9790,9790,9790,1
20250219,132400,1480289570,9790,9790,9790,9790,2
20250219,132300,1480269990,9790,9790,9790,9790,763
20250219,132200,1472800220,9790,9790,9790,9790,11
20250219,132100,1472692530,9790,9790,9790,9790,1139
20250219,132000,1461541720,9790,9790,9790,9790,10
20250219,131900,1461443820,9790,9790,9790,9790,470
20250219,131800,1456842520,9790,9800,9800,9790,41
20250219,131700,1456441120,9790,9790,9790,9790,0
20250219,131600,1456441120,9790,9790,9790,9790,0
20250219,131500,1456441120,9790,9790,9790,9790,72
20250219,131400,1455736240,9810,9810,9810,9810,0
20250219,131300,1455736240,9810,9800,9810,9800,815
20250219,131200,1447746700,9800,9800,9800,9800,0
20250219,131100,1447746700,9800,9800,9800,9800,1
20250219,131000,1447736900,9810,9810,9810,9810,237
20250219,130900,1445411930,9810,9810,9810,9810,14
20250219,130800,1445274590,9810,9820,9820,9810,463
20250219,130700,1440730260,9830,9830,9830,9830,0
20250219,130600,1440730260,9830,9820,9840,9820,6203
20250219,130500,1379805030,9830,9830,9830,9830,5
20250219,130400,1379755880,9830,9800,9830,9800,6228
20250219,130300,1318613720,9790,9790,9790,9790,0
20250219,130200,1318613720,9790,9780,9790,9780,1713
20250219,130100,1301852650,9780,9770,9780,9770,417
20250219,130000,1297774890,9770,9780,9790,9770,1019
20250219,125900,1287809250,9780,9780,9780,9780,49
20250219,125800,1287330030,9780,9780,9780,9780,1054
20250219,125700,1277021910,9780,9780,9780,9780,1026
20250219,125600,1266987630,9790,9780,9790,9780,689
20250219,125500,1260244200,9780,9790,9790,9780,200
20250219,125400,1258287200,9780,9780,9780,9780,120
20250219,125300,1257113600,9790,9790,9790,9780,1964
20250219,125200,1237890840,9790,9790,9790,9790,288
20250219,125100,1235071320,9790,9790,9800,9790,749
20250219,125000,1227738560,9790,9800,9800,9790,325
20250219,124900,1224556430,9790,9790,9790,9790,100
20250219,124800,1223577430,9790,9800,9800,9790,688
20250219,124700,1216837910,9800,9800,9800,9790,104
20250219,124600,1215819710,9800,9800,9800,9800,755
20250219,124500,1208420710,9790,9790,9790,9790,100
20250219,124400,1207441710,9800,9790,9800,9790,298
20250219,124300,1204524190,9790,9790,9790,9790,100
20250219,124200,1203545190,9790,9800,9810,9790,606
20250219,124100,1197606320,9800,9810,9810,9800,609
20250219,124000,1191637000,9810,9800,9810,9800,374
20250219,123900,1187971400,9800,9790,9810,9790,2430
20250219,123800,1164158460,9790,9790,9790,9790,136
20250219,123700,1162827020,9790,9790,9790,9780,416
20250219,123600,1158755380,9790,9790,9790,9790,136
20250219,123500,1157423940,9790,9790,9790,9790,378
20250219,123400,1153723320,9800,9800,9800,9790,303
20250219,123300,1150755590,9790,9780,9790,9780,1704
20250219,123200,1134076440,9780,9780,9780,9780,100
20250219,123100,1133098440,9780,9780,9780,9780,101
20250219,123000,1132110660,9790,9790,9790,9790,476
20250219,122900,1127450620,9790,9790,9800,9790,805
20250219,122800,1119568670,9790,9790,9790,9780,124
20250219,122700,1118355710,9790,9780,9790,9780,368
20250219,122600,1114756510,9790,9790,9790,9780,442
20250219,122500,1110431050,9780,9780,9780,9780,1181
20250219,122400,1098880870,9770,9770,9770,9770,100
20250219,122300,1097903870,9770,9780,9780,9770,387
20250219,122200,1094121880,9770,9770,9770,9770,362
20250219,122100,1090585140,9770,9770,9770,9770,288
20250219,122000,1087771380,9770,9780,9780,9770,200
20250219,121900,1085816380,9780,9770,9780,9770,492
20250219,121800,1081008510,9770,9770,9770,9770,288
20250219,121700,1078194750,9770,9780,9780,9770,443
20250219,121600,1073863210,9780,9770,9780,9770,488
20250219,121500,1069093440,9770,9770,9770,9770,100
20250219,121400,1068116440,9770,9770,9770,9770,304
20250219,121300,1065146360,9780,9770,9780,9770,1070
20250219,121200,1054692260,9770,9770,9770,9770,287
20250219,121100,1051888270,9770,9770,9770,9770,102
20250219,121000,1050891730,9770,9780,9780,9770,292
20250219,120900,1048038850,9770,9780,9780,9770,102
20250219,120800,1047042290,9780,9780,9780,9770,343
20250219,120700,1043689620,9780,9770,9780,9770,111
20250219,120600,1042605140,9780,9780,9780,9780,1219
20250219,120500,1030683320,9780,9780,9780,9780,814
20250219,120400,1022722400,9780,9800,9800,9780,288
20250219,120300,1019902880,9790,9790,9790,9790,301
20250219,120200,1016956090,9790,9780,9790,9780,1641
20250219,120100,1000892060,9790,9790,9790,9780,275
20250219,120000,998201550,9780,9780,9790,9780,288
20250219,115900,995384900,9770,9780,9780,9770,1136
20250219,115800,984285790,9780,9780,9780,9780,487
20250219,115700,979522930,9780,9780,9780,9780,324
20250219,115600,976354210,9780,9780,9780,9780,100
20250219,115500,975376210,9780,9780,9780,9770,352
20250219,115400,971934650,9780,9770,9780,9770,445
20250219,115300,967583550,9780,9780,9780,9780,296
20250219,115200,964688670,9770,9780,9780,9770,1676
20250219,115100,948298390,9780,9780,9780,9780,288
20250219,115000,945481750,9790,9780,9790,9780,112
20250219,114900,944386290,9780,9780,9780,9780,287
20250219,114800,941579430,9780,9780,9780,9780,100
20250219,114700,940601430,9780,9780,9780,9780,288
20250219,114600,937784790,9780,9780,9780,9780,100
20250219,114500,936806790,9790,9780,9790,9780,445
20250219,114400,932454680,9780,9780,9780,9780,280
20250219,114300,929716280,9780,9780,9780,9780,288
20250219,114200,926899640,9780,9780,9780,9780,100
20250219,114100,925921640,9780,9780,9780,9780,187
20250219,114000,924092780,9790,9780,9790,9780,1526
20250219,113900,909155250,9780,9780,9780,9780,324
20250219,113800,905986530,9780,9770,9780,9770,531
20250219,113700,900796640,9770,9770,9770,9770,404
20250219,113600,896849560,9770,9770,9770,9770,691
20250219,113500,890098490,9770,9780,9780,9770,105
20250219,113400,889072590,9770,9770,9780,9770,489
20250219,113300,884293040,9780,9780,9780,9780,325
20250219,113200,881114540,9770,9780,9780,9770,102
20250219,113100,880117980,9780,9770,9780,9770,1343
20250219,113000,866983800,9770,9770,9770,9770,287
20250219,112900,864179810,9770,9770,9770,9770,136
20250219,112800,862851090,9770,9770,9770,9770,496
20250219,112700,858005170,9770,9770,9770,9770,277
20250219,112600,855298880,9760,9770,9770,9760,138
20250219,112500,853951620,9770,9770,9770,9770,166
20250219,112400,852329800,9770,9780,9780,9770,500
20250219,112300,847444790,9770,9770,9770,9770,142
20250219,112200,846057450,9760,9770,9770,9760,1264
20250219,112100,833709170,9760,9760,9760,9760,100
20250219,112000,832733170,9760,9770,9770,9760,498
20250219,111900,827872590,9760,9760,9760,9760,100
20250219,111800,826896590,9760,9770,9770,9760,307
20250219,111700,823900070,9770,9760,9770,9760,600
20250219,111600,818039070,9760,9770,9770,9760,421
20250219,111500,813928780,9770,9760,9770,9760,888
20250219,111400,805254890,9760,9760,9760,9760,578
20250219,111300,799613610,9770,9760,9770,9760,291
20250219,111200,796773440,9760,9770,9770,9760,110
20250219,111100,795699740,9760,9760,9760,9760,290
20250219,111000,792869340,9770,9760,9770,9760,701
20250219,110900,786027550,9760,9750,9760,9750,311
20250219,110800,782995070,9750,9750,9750,9750,100
20250219,110700,782020070,9760,9760,9760,9750,2264
20250219,110600,759931670,9760,9770,9770,9760,401
20250219,110500,756014900,9760,9760,9760,9760,288
20250219,110400,753204020,9770,9760,9770,9760,270
20250219,110300,750568810,9760,9770,9770,9760,166
20250219,110200,748947990,9770,9770,9770,9770,263
20250219,110100,746378480,9770,9770,9770,9760,262
20250219,110000,743820620,9770,9760,9770,9760,528
20250219,105900,738663060,9760,9760,9760,9750,831
20250219,105800,730554380,9760,9760,9760,9760,298
20250219,105700,727645900,9760,9760,9760,9760,1225
20250219,105600,715689900,9760,9760,9760,9760,100
20250219,105500,714713900,9760,9760,9770,9760,348
20250219,105400,711317310,9760,9760,9760,9750,730
20250219,105300,704193510,9750,9760,9760,9750,532
20250219,105200,699001240,9750,9750,9750,9750,1287
20250219,105100,686452990,9760,9750,9760,9750,319
20250219,105000,683340550,9750,9750,9750,9750,288
20250219,104900,680532550,9760,9760,9760,9750,121
20250219,104800,679352590,9760,9750,9760,9750,887
20250219,104700,670698340,9750,9750,9750,9750,100
20250219,104600,669723340,9760,9750,9760,9750,1490
20250219,104500,655194820,9760,9750,9760,9750,150
20250219,104400,653731820,9750,9770,9770,9750,466
20250219,104300,649185030,9770,9760,9770,9760,150
20250219,104200,647720530,9770,9760,9770,9760,347
20250219,104100,644333510,9760,9760,9760,9760,271
20250219,104000,641688550,9760,9760,9760,9760,309
20250219,103900,638672710,9770,9770,9770,9760,475
20250219,103800,634032960,9770,9760,9770,9760,276
20250219,103700,631337440,9760,9770,9770,9760,219
20250219,103600,629198810,9770,9770,9780,9770,382
20250219,103500,625466620,9770,9770,9770,9770,12
20250219,103400,625349380,9790,9790,9790,9790,1306
20250219,103300,612563640,9790,9760,9790,9760,3102
20250219,103200,582249760,9770,9760,9770,9760,130
20250219,103100,580980660,9760,9760,9760,9760,100
20250219,103000,580004660,9770,9770,9770,9760,351
20250219,102900,576576390,9760,9760,9760,9760,424
20250219,102800,572438150,9760,9760,9760,9760,579
20250219,102700,566787110,9760,9770,9770,9760,4245
20250219,102600,525335850,9780,9780,9780,9780,12
20250219,102500,525218490,9780,9780,9780,9780,12
20250219,102400,525101130,9770,9770,9770,9770,30
20250219,102300,524808030,9780,9780,9780,9780,623
20250219,102200,518715090,9790,9780,9790,9780,38
20250219,102100,518343440,9780,9780,9780,9780,30
20250219,102000,518050040,9780,9780,9780,9780,142
20250219,101900,516661280,9780,9780,9780,9780,414
20250219,101800,512612360,9780,9780,9780,9780,10
20250219,101700,512514560,9780,9770,9780,9770,32
20250219,101600,512201800,9770,9770,9770,9770,452
20250219,101500,507785760,9770,9780,9780,9770,974
20250219,101400,498267720,9780,9780,9780,9780,10
20250219,101300,498169920,9780,9780,9780,9780,5
20250219,101200,498121020,9780,9780,9780,9780,100
20250219,101100,497143020,9770,9770,9770,9770,559
20250219,101000,491681590,9760,9760,9760,9760,985
20250219,100900,482067990,9760,9770,9770,9760,36
20250219,100800,481716610,9760,9760,9760,9760,528
20250219,100700,476563330,9750,9770,9770,9750,2118
20250219,100600,455891650,9770,9770,9770,9760,1480
20250219,100500,441434590,9770,9780,9780,9770,107
20250219,100400,440388640,9770,9780,9780,9770,30
20250219,100300,440095490,9770,9770,9770,9770,1
20250219,100200,440085720,9770,9770,9770,9770,0
20250219,100100,440085720,9770,9770,9770,9770,0
20250219,100000,440085720,9770,9770,9770,9770,2165
20250219,095900,418933670,9770,9770,9770,9770,1
20250219,095800,418923900,9780,9780,9780,9780,98
20250219,095700,417965460,9780,9780,9780,9780,36
20250219,095600,417613380,9780,9780,9780,9780,2905
20250219,095500,389202480,9780,9780,9780,9780,635
20250219,095400,382992180,9780,9780,9780,9780,37
20250219,095300,382630320,9790,9790,9790,9780,107
20250219,095200,381583150,9790,9770,9790,9770,2527
20250219,095100,356889650,9780,9780,9790,9770,3072
20250219,095000,326848370,9790,9790,9800,9790,1020
20250219,094900,316861690,9790,9790,9790,9780,2388
20250219,094800,293493170,9790,9800,9800,9790,1001
20250219,094700,283693370,9800,9800,9800,9800,500
20250219,094600,278793370,9800,9800,9800,9800,15
20250219,094500,278646370,9800,9800,9800,9800,565
20250219,094400,273109370,9800,9810,9810,9800,35
20250219,094300,272766340,9800,9780,9800,9780,5187
20250219,094200,221989620,9780,9790,9790,9780,528
20250219,094100,216825770,9780,9780,9780,9780,36
20250219,094000,216473690,9790,9770,9790,9770,1814
20250219,093900,198735290,9770,9770,9770,9770,1255
20250219,093800,186473940,9780,9780,9780,9780,0
20250219,093700,186473940,9780,9780,9780,9780,57
20250219,093600,185916480,9780,9780,9780,9780,5
20250219,093500,185867580,9780,9780,9780,9780,2
20250219,093400,185848020,9780,9780,9780,9780,243
20250219,093300,183471480,9780,9780,9790,9780,1901
20250219,093200,164879630,9770,9770,9780,9760,64
20250219,093100,164254380,9770,9770,9770,9770,108
20250219,093000,163199220,9770,9770,9770,9770,804
20250219,092900,155344140,9760,9760,9760,9750,346
20250219,092800,151967680,9760,9760,9760,9760,110
20250219,092700,150894080,9750,9750,9750,9750,3
20250219,092600,150864830,9760,9740,9760,9740,664
20250219,092500,144390780,9740,9750,9750,9740,120
20250219,092400,143221780,9750,9750,9750,9750,562
20250219,092300,137742280,9760,9770,9770,9760,1000
20250219,092200,127975160,9770,9780,9780,9770,1107
20250219,092100,117159590,9780,9780,9780,9780,1076
20250219,092000,106636310,9790,9790,9790,9790,27
20250219,091900,106371980,9790,9790,9790,9780,329
20250219,091800,103153890,9780,9780,9780,9780,474
20250219,091700,98518170,9780,9780,9790,9780,2343
20250219,091600,75601590,9780,9780,9780,9780,17
20250219,091500,75435330,9780,9780,9790,9780,639
20250219,091400,69180210,9790,9790,9790,9790,21
20250219,091300,68974620,9790,9780,9790,9780,1302
20250219,091200,56240950,9770,9770,9770,9760,2042
20250219,091100,36300610,9770,9770,9770,9770,317
20250219,091000,33203520,9770,9770,9770,9770,695
20250219,090900,26413370,9770,9780,9780,9770,318
20250219,090800,23306310,9780,9780,9780,9780,151
20250219,090700,21829530,9770,9770,9770,9770,833
20250219,090600,13691120,9770,9770,9770,9770,0
20250219,090500,13691120,9770,9770,9770,9770,223
20250219,090400,11512410,9780,9770,9780,9770,102
20250219,090300,10515860,9770,9770,9780,9770,564
20250219,090200,4999970,9770,9770,9770,9770,6
20250219,090100,4941350,9760,9780,9780,9760,282
20250219,090000,2188540,9790,9770,9790,9770,224