KissMeData/317850/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,212100,2988521670,9840,9840,9840,9840,1295
20250219,212000,2988521670,9840,9840,9840,9840,0
20250219,211900,2988521670,9840,9840,9840,9840,0
20250219,211800,2988521670,9840,9840,9840,9840,0
20250219,211700,2988521670,9840,9840,9840,9840,0
20250219,211600,2988521670,9840,9840,9840,9840,0
20250219,211500,2988521670,9840,9840,9840,9840,0
20250219,211400,2988521670,9840,9840,9840,9840,0
20250219,211300,2988521670,9840,9840,9840,9840,0
20250219,211200,2988521670,9840,9840,9840,9840,0
20250219,211100,2988521670,9840,9840,9840,9840,0
20250219,211000,2988521670,9840,9840,9840,9840,0
20250219,210900,2988521670,9840,9840,9840,9840,0
20250219,210800,2988521670,9840,9840,9840,9840,0
20250219,210700,2988521670,9840,9840,9840,9840,0
20250219,210600,2988521670,9840,9840,9840,9840,0
20250219,210500,2988521670,9840,9840,9840,9840,0
20250219,210400,2988521670,9840,9840,9840,9840,0
20250219,210300,2988521670,9840,9840,9840,9840,0
20250219,210200,2988521670,9840,9840,9840,9840,0
20250219,210100,2988521670,9840,9840,9840,9840,0
20250219,210000,2988521670,9840,9840,9840,9840,0
20250219,205900,2988521670,9840,9840,9840,9840,0
20250219,205800,2988521670,9840,9840,9840,9840,0
20250219,205700,2988521670,9840,9840,9840,9840,0
20250219,205600,2988521670,9840,9840,9840,9840,0
20250219,205500,2988521670,9840,9840,9840,9840,0
20250219,205400,2988521670,9840,9840,9840,9840,0
20250219,205300,2988521670,9840,9840,9840,9840,0
20250219,205200,2988521670,9840,9840,9840,9840,0
20250219,205100,2988521670,9840,9840,9840,9840,1295
20250219,205000,2988521670,9840,9840,9840,9840,0
20250219,204900,2988521670,9840,9840,9840,9840,0
20250219,204800,2988521670,9840,9840,9840,9840,0
20250219,204700,2988521670,9840,9840,9840,9840,0
20250219,204600,2988521670,9840,9840,9840,9840,0
20250219,204500,2988521670,9840,9840,9840,9840,0
20250219,204400,2988521670,9840,9840,9840,9840,0
20250219,204300,2988521670,9840,9840,9840,9840,0
20250219,204200,2988521670,9840,9840,9840,9840,0
20250219,204100,2988521670,9840,9840,9840,9840,0
20250219,204000,2988521670,9840,9840,9840,9840,0
20250219,203900,2988521670,9840,9840,9840,9840,0
20250219,203800,2988521670,9840,9840,9840,9840,0
20250219,203700,2988521670,9840,9840,9840,9840,0
20250219,203600,2988521670,9840,9840,9840,9840,0
20250219,203500,2988521670,9840,9840,9840,9840,0
20250219,203400,2988521670,9840,9840,9840,9840,0
20250219,203300,2988521670,9840,9840,9840,9840,0
20250219,203200,2988521670,9840,9840,9840,9840,0
20250219,203100,2988521670,9840,9840,9840,9840,0
20250219,203000,2988521670,9840,9840,9840,9840,0
20250219,202900,2988521670,9840,9840,9840,9840,0
20250219,202800,2988521670,9840,9840,9840,9840,0
20250219,202700,2988521670,9840,9840,9840,9840,0
20250219,202600,2988521670,9840,9840,9840,9840,0
20250219,202500,2988521670,9840,9840,9840,9840,0
20250219,202400,2988521670,9840,9840,9840,9840,0
20250219,202300,2988521670,9840,9840,9840,9840,0
20250219,202200,2988521670,9840,9840,9840,9840,0
20250219,202100,2988521670,9840,9840,9840,9840,1295
20250219,202000,2988521670,9840,9840,9840,9840,0
20250219,201900,2988521670,9840,9840,9840,9840,0
20250219,201800,2988521670,9840,9840,9840,9840,0
20250219,201700,2988521670,9840,9840,9840,9840,0
20250219,201600,2988521670,9840,9840,9840,9840,0
20250219,201500,2988521670,9840,9840,9840,9840,0
20250219,201400,2988521670,9840,9840,9840,9840,0
20250219,201300,2988521670,9840,9840,9840,9840,0
20250219,201200,2988521670,9840,9840,9840,9840,0
20250219,201100,2988521670,9840,9840,9840,9840,0
20250219,201000,2988521670,9840,9840,9840,9840,0
20250219,200900,2988521670,9840,9840,9840,9840,0
20250219,200800,2988521670,9840,9840,9840,9840,0
20250219,200700,2988521670,9840,9840,9840,9840,0
20250219,200600,2988521670,9840,9840,9840,9840,0
20250219,200500,2988521670,9840,9840,9840,9840,0
20250219,200400,2988521670,9840,9840,9840,9840,0
20250219,200300,2988521670,9840,9840,9840,9840,0
20250219,200200,2988521670,9840,9840,9840,9840,0
20250219,200100,2988521670,9840,9840,9840,9840,0
20250219,200000,2988521670,9840,9840,9840,9840,0
20250219,195900,2988521670,9840,9840,9840,9840,0
20250219,195800,2988521670,9840,9840,9840,9840,0
20250219,195700,2988521670,9840,9840,9840,9840,0
20250219,195600,2988521670,9840,9840,9840,9840,0
20250219,195500,2988521670,9840,9840,9840,9840,0
20250219,195400,2988521670,9840,9840,9840,9840,0
20250219,195300,2988521670,9840,9840,9840,9840,0
20250219,195200,2988521670,9840,9840,9840,9840,0
20250219,195100,2988521670,9840,9840,9840,9840,1295
20250219,195000,2988521670,9840,9840,9840,9840,0
20250219,194900,2988521670,9840,9840,9840,9840,0
20250219,194800,2988521670,9840,9840,9840,9840,0
20250219,194700,2988521670,9840,9840,9840,9840,0
20250219,194600,2988521670,9840,9840,9840,9840,0
20250219,194500,2988521670,9840,9840,9840,9840,0
20250219,194400,2988521670,9840,9840,9840,9840,0
20250219,194300,2988521670,9840,9840,9840,9840,0
20250219,194200,2988521670,9840,9840,9840,9840,0
20250219,194100,2988521670,9840,9840,9840,9840,0
20250219,194000,2988521670,9840,9840,9840,9840,0
20250219,193900,2988521670,9840,9840,9840,9840,0
20250219,193800,2988521670,9840,9840,9840,9840,0
20250219,193700,2988521670,9840,9840,9840,9840,0
20250219,193600,2988521670,9840,9840,9840,9840,0
20250219,193500,2988521670,9840,9840,9840,9840,0
20250219,193400,2988521670,9840,9840,9840,9840,0
20250219,193300,2988521670,9840,9840,9840,9840,0
20250219,193200,2988521670,9840,9840,9840,9840,0
20250219,193100,2988521670,9840,9840,9840,9840,0
20250219,193000,2988521670,9840,9840,9840,9840,0
20250219,192900,2988521670,9840,9840,9840,9840,0
20250219,192800,2988521670,9840,9840,9840,9840,0
20250219,192700,2988521670,9840,9840,9840,9840,0
20250219,192600,2988521670,9840,9840,9840,9840,0
20250219,192500,2988521670,9840,9840,9840,9840,0
20250219,192400,2988521670,9840,9840,9840,9840,0
20250219,192300,2988521670,9840,9840,9840,9840,0
20250219,192200,2988521670,9840,9840,9840,9840,0
20250219,192100,2988521670,9840,9840,9840,9840,1295
20250219,192000,2988521670,9840,9840,9840,9840,0
20250219,191900,2988521670,9840,9840,9840,9840,0
20250219,191800,2988521670,9840,9840,9840,9840,0
20250219,191700,2988521670,9840,9840,9840,9840,0
20250219,191600,2988521670,9840,9840,9840,9840,0
20250219,191500,2988521670,9840,9840,9840,9840,0
20250219,191400,2988521670,9840,9840,9840,9840,0
20250219,191300,2988521670,9840,9840,9840,9840,0
20250219,191200,2988521670,9840,9840,9840,9840,0
20250219,191100,2988521670,9840,9840,9840,9840,0
20250219,191000,2988521670,9840,9840,9840,9840,0
20250219,190900,2988521670,9840,9840,9840,9840,0
20250219,190800,2988521670,9840,9840,9840,9840,0
20250219,190700,2988521670,9840,9840,9840,9840,0
20250219,190600,2988521670,9840,9840,9840,9840,0
20250219,190500,2988521670,9840,9840,9840,9840,0
20250219,190400,2988521670,9840,9840,9840,9840,0
20250219,190300,2988521670,9840,9840,9840,9840,0
20250219,190200,2988521670,9840,9840,9840,9840,0
20250219,190100,2988521670,9840,9840,9840,9840,0
20250219,190000,2988521670,9840,9840,9840,9840,0
20250219,185900,2988521670,9840,9840,9840,9840,0
20250219,185800,2988521670,9840,9840,9840,9840,0
20250219,185700,2988521670,9840,9840,9840,9840,0
20250219,185600,2988521670,9840,9840,9840,9840,0
20250219,185500,2988521670,9840,9840,9840,9840,0
20250219,185400,2988521670,9840,9840,9840,9840,0
20250219,185300,2988521670,9840,9840,9840,9840,0
20250219,185200,2988521670,9840,9840,9840,9840,0
20250219,185100,2988521670,9840,9840,9840,9840,1295
20250219,185000,2988521670,9840,9840,9840,9840,0
20250219,184900,2988521670,9840,9840,9840,9840,0
20250219,184800,2988521670,9840,9840,9840,9840,0
20250219,184700,2988521670,9840,9840,9840,9840,0
20250219,184600,2988521670,9840,9840,9840,9840,0
20250219,184500,2988521670,9840,9840,9840,9840,0
20250219,184400,2988521670,9840,9840,9840,9840,0
20250219,184300,2988521670,9840,9840,9840,9840,0
20250219,184200,2988521670,9840,9840,9840,9840,0
20250219,184100,2988521670,9840,9840,9840,9840,0
20250219,184000,2988521670,9840,9840,9840,9840,0
20250219,183900,2988521670,9840,9840,9840,9840,0
20250219,183800,2988521670,9840,9840,9840,9840,0
20250219,183700,2988521670,9840,9840,9840,9840,0
20250219,183600,2988521670,9840,9840,9840,9840,0
20250219,183500,2988521670,9840,9840,9840,9840,0
20250219,183400,2988521670,9840,9840,9840,9840,0
20250219,183300,2988521670,9840,9840,9840,9840,0
20250219,183200,2988521670,9840,9840,9840,9840,0
20250219,183100,2988521670,9840,9840,9840,9840,0
20250219,183000,2988521670,9840,9840,9840,9840,0
20250219,182900,2988521670,9840,9840,9840,9840,0
20250219,182800,2988521670,9840,9840,9840,9840,0
20250219,182700,2988521670,9840,9840,9840,9840,0
20250219,182600,2988521670,9840,9840,9840,9840,0
20250219,182500,2988521670,9840,9840,9840,9840,0
20250219,182400,2988521670,9840,9840,9840,9840,0
20250219,182300,2988521670,9840,9840,9840,9840,0
20250219,182200,2988521670,9840,9840,9840,9840,0
20250219,182100,2988521670,9840,9840,9840,9840,1295
20250219,182000,2988521670,9840,9840,9840,9840,0
20250219,181900,2988521670,9840,9840,9840,9840,0
20250219,181800,2988521670,9840,9840,9840,9840,0
20250219,181700,2988521670,9840,9840,9840,9840,0
20250219,181600,2988521670,9840,9840,9840,9840,0
20250219,181500,2988521670,9840,9840,9840,9840,0
20250219,181400,2988521670,9840,9840,9840,9840,0
20250219,181300,2988521670,9840,9840,9840,9840,0
20250219,181200,2988521670,9840,9840,9840,9840,0
20250219,181100,2988521670,9840,9840,9840,9840,0
20250219,181000,2988521670,9840,9840,9840,9840,0
20250219,180900,2988521670,9840,9840,9840,9840,0
20250219,180800,2988521670,9840,9840,9840,9840,0
20250219,180700,2988521670,9840,9840,9840,9840,0
20250219,180600,2988521670,9840,9840,9840,9840,0
20250219,180500,2988521670,9840,9840,9840,9840,0
20250219,180400,2988521670,9840,9840,9840,9840,0
20250219,180300,2988521670,9840,9840,9840,9840,0
20250219,180200,2988521670,9840,9840,9840,9840,0
20250219,180100,2988521670,9840,9840,9840,9840,0
20250219,180000,2988521670,9840,9840,9840,9840,0
20250219,175900,2988521670,9840,9840,9840,9840,0
20250219,175800,2988521670,9840,9840,9840,9840,0
20250219,175700,2988521670,9840,9840,9840,9840,0
20250219,175600,2988521670,9840,9840,9840,9840,0
20250219,175500,2988521670,9840,9840,9840,9840,0
20250219,175400,2988521670,9840,9840,9840,9840,0
20250219,175300,2988521670,9840,9840,9840,9840,0
20250219,175200,2988521670,9840,9840,9840,9840,0
20250219,175100,2988521670,9840,9840,9840,9840,1295
20250219,175000,2988521670,9840,9840,9840,9840,0
20250219,174900,2988521670,9840,9840,9840,9840,0
20250219,174800,2988521670,9840,9840,9840,9840,0
20250219,174700,2988521670,9840,9840,9840,9840,0
20250219,174600,2988521670,9840,9840,9840,9840,0
20250219,174500,2988521670,9840,9840,9840,9840,0
20250219,174400,2988521670,9840,9840,9840,9840,0
20250219,174300,2988521670,9840,9840,9840,9840,0
20250219,174200,2988521670,9840,9840,9840,9840,0
20250219,174100,2988521670,9840,9840,9840,9840,0
20250219,174000,2988521670,9840,9840,9840,9840,0
20250219,173900,2988521670,9840,9840,9840,9840,0
20250219,173800,2988521670,9840,9840,9840,9840,0
20250219,173700,2988521670,9840,9840,9840,9840,0
20250219,173600,2988521670,9840,9840,9840,9840,0
20250219,173500,2988521670,9840,9840,9840,9840,0
20250219,173400,2988521670,9840,9840,9840,9840,0
20250219,173300,2988521670,9840,9840,9840,9840,0
20250219,173200,2988521670,9840,9840,9840,9840,0
20250219,173100,2988521670,9840,9840,9840,9840,0
20250219,173000,2988521670,9840,9840,9840,9840,0
20250219,172900,2988521670,9840,9840,9840,9840,0
20250219,172800,2988521670,9840,9840,9840,9840,0
20250219,172700,2988521670,9840,9840,9840,9840,0
20250219,172600,2988521670,9840,9840,9840,9840,0
20250219,172500,2988521670,9840,9840,9840,9840,0
20250219,172400,2988521670,9840,9840,9840,9840,0
20250219,172300,2988521670,9840,9840,9840,9840,0
20250219,172200,2988521670,9840,9840,9840,9840,0
20250219,172100,2988521670,9840,9840,9840,9840,1295
20250219,172000,2988521670,9840,9840,9840,9840,0
20250219,171900,2988521670,9840,9840,9840,9840,0
20250219,171800,2988521670,9840,9840,9840,9840,0
20250219,171700,2988521670,9840,9840,9840,9840,0
20250219,171600,2988521670,9840,9840,9840,9840,0
20250219,171500,2988521670,9840,9840,9840,9840,0
20250219,171400,2988521670,9840,9840,9840,9840,0
20250219,171300,2988521670,9840,9840,9840,9840,0
20250219,171200,2988521670,9840,9840,9840,9840,0
20250219,171100,2988521670,9840,9840,9840,9840,0
20250219,171000,2988521670,9840,9840,9840,9840,0
20250219,170900,2988521670,9840,9840,9840,9840,0
20250219,170800,2988521670,9840,9840,9840,9840,0
20250219,170700,2988521670,9840,9840,9840,9840,0
20250219,170600,2988521670,9840,9840,9840,9840,0
20250219,170500,2988521670,9840,9840,9840,9840,0
20250219,170400,2988521670,9840,9840,9840,9840,0
20250219,170300,2988521670,9840,9840,9840,9840,0
20250219,170200,2988521670,9840,9840,9840,9840,0
20250219,170100,2988521670,9840,9840,9840,9840,0
20250219,170000,2988521670,9840,9840,9840,9840,0
20250219,165900,2988521670,9840,9840,9840,9840,0
20250219,165800,2988521670,9840,9840,9840,9840,0
20250219,165700,2988521670,9840,9840,9840,9840,0
20250219,165600,2988521670,9840,9840,9840,9840,0
20250219,165500,2988521670,9840,9840,9840,9840,0
20250219,165400,2988521670,9840,9840,9840,9840,0
20250219,165300,2988521670,9840,9840,9840,9840,0
20250219,165200,2988521670,9840,9840,9840,9840,0
20250219,165100,2988521670,9840,9840,9840,9840,1295
20250219,165000,2988521670,9840,9840,9840,9840,0
20250219,164900,2988521670,9840,9840,9840,9840,0
20250219,164800,2988521670,9840,9840,9840,9840,0
20250219,164700,2988521670,9840,9840,9840,9840,0
20250219,164600,2988521670,9840,9840,9840,9840,0
20250219,164500,2988521670,9840,9840,9840,9840,0
20250219,164400,2988521670,9840,9840,9840,9840,0
20250219,164300,2988521670,9840,9840,9840,9840,0
20250219,164200,2988521670,9840,9840,9840,9840,0
20250219,164100,2988521670,9840,9840,9840,9840,0
20250219,164000,2988521670,9840,9840,9840,9840,0
20250219,163900,2988521670,9840,9840,9840,9840,0
20250219,163800,2988521670,9840,9840,9840,9840,0
20250219,163700,2988521670,9840,9840,9840,9840,0
20250219,163600,2988521670,9840,9840,9840,9840,0
20250219,163500,2988521670,9840,9840,9840,9840,0
20250219,163400,2988521670,9840,9840,9840,9840,0
20250219,163300,2988521670,9840,9840,9840,9840,0
20250219,163200,2988521670,9840,9840,9840,9840,0
20250219,163100,2988521670,9840,9840,9840,9840,0
20250219,163000,2988521670,9840,9840,9840,9840,0
20250219,162900,2988521670,9840,9840,9840,9840,0
20250219,162800,2988521670,9840,9840,9840,9840,0
20250219,162700,2988521670,9840,9840,9840,9840,0
20250219,162600,2988521670,9840,9840,9840,9840,0
20250219,162500,2988521670,9840,9840,9840,9840,0
20250219,162400,2988521670,9840,9840,9840,9840,0
20250219,162300,2988521670,9840,9840,9840,9840,0
20250219,162200,2988521670,9840,9840,9840,9840,0
20250219,162100,2988521670,9840,9840,9840,9840,1295
20250219,162000,2988521670,9840,9840,9840,9840,0
20250219,161900,2988521670,9840,9840,9840,9840,0
20250219,161800,2988521670,9840,9840,9840,9840,0
20250219,161700,2988521670,9840,9840,9840,9840,0
20250219,161600,2988521670,9840,9840,9840,9840,0
20250219,161500,2988521670,9840,9840,9840,9840,0
20250219,161400,2988521670,9840,9840,9840,9840,0
20250219,161300,2988521670,9840,9840,9840,9840,0
20250219,161200,2988521670,9840,9840,9840,9840,0
20250219,161100,2988521670,9840,9840,9840,9840,0
20250219,161000,2988521670,9840,9840,9840,9840,0
20250219,160900,2988521670,9840,9840,9840,9840,0
20250219,160800,2988521670,9840,9840,9840,9840,0
20250219,160700,2988521670,9840,9840,9840,9840,0
20250219,160600,2988521670,9840,9840,9840,9840,0
20250219,160500,2988521670,9840,9840,9840,9840,0
20250219,160400,2988521670,9840,9840,9840,9840,0
20250219,160300,2988521670,9840,9840,9840,9840,0
20250219,160200,2988521670,9840,9840,9840,9840,0
20250219,160100,2988521670,9840,9840,9840,9840,0
20250219,160000,2988521670,9840,9840,9840,9840,0
20250219,155900,2988521670,9840,9840,9840,9840,0
20250219,155800,2988521670,9840,9840,9840,9840,0
20250219,155700,2988521670,9840,9840,9840,9840,0
20250219,155600,2988521670,9840,9840,9840,9840,0
20250219,155500,2988521670,9840,9840,9840,9840,0
20250219,155400,2988521670,9840,9840,9840,9840,0
20250219,155300,2988521670,9840,9840,9840,9840,0
20250219,155200,2988521670,9840,9840,9840,9840,0
20250219,155100,2988521670,9840,9840,9840,9840,1295
20250219,155000,2988521670,9840,9840,9840,9840,0
20250219,154900,2988521670,9840,9840,9840,9840,0
20250219,154800,2988521670,9840,9840,9840,9840,0
20250219,154700,2988521670,9840,9840,9840,9840,0
20250219,154600,2988521670,9840,9840,9840,9840,0
20250219,154500,2988521670,9840,9840,9840,9840,0
20250219,154400,2988521670,9840,9840,9840,9840,0
20250219,154300,2988521670,9840,9840,9840,9840,0
20250219,154200,2988521670,9840,9840,9840,9840,0
20250219,154100,2988521670,9840,9840,9840,9840,0
20250219,154000,2988521670,9840,9840,9840,9840,0
20250219,153900,2988521670,9840,9840,9840,9840,0
20250219,153800,2988521670,9840,9840,9840,9840,0
20250219,153700,2988521670,9840,9840,9840,9840,0
20250219,153600,2988521670,9840,9840,9840,9840,0
20250219,153500,2988521670,9840,9840,9840,9840,0
20250219,153400,2988521670,9840,9840,9840,9840,0
20250219,153300,2988521670,9840,9840,9840,9840,0
20250219,153200,2988521670,9840,9840,9840,9840,0
20250219,153100,2988521670,9840,9840,9840,9840,0
20250219,153000,2988521670,9840,9840,9840,9840,1295
20250219,152900,2975778870,9870,9870,9870,9870,0
20250219,152800,2975778870,9870,9870,9870,9870,0
20250219,152700,2975778870,9870,9870,9870,9870,0
20250219,152600,2975778870,9870,9870,9870,9870,0
20250219,152500,2975778870,9870,9870,9870,9870,0
20250219,152400,2975778870,9870,9870,9870,9870,0
20250219,152300,2975778870,9870,9870,9870,9870,0
20250219,152200,2975778870,9870,9870,9870,9870,0
20250219,152100,2975778870,9870,9870,9870,9870,0
20250219,152000,2975778870,9870,9870,9870,9870,0
20250219,151900,2975778870,9870,9840,9870,9840,182
20250219,151800,2973982560,9870,9870,9870,9870,64
20250219,151700,2973350880,9860,9850,9860,9850,122
20250219,151600,2972149140,9850,9850,9850,9850,95
20250219,151500,2971213390,9860,9870,9870,9860,138
20250219,151400,2969852440,9880,9880,9880,9880,15
20250219,151300,2969704240,9880,9880,9880,9880,2
20250219,151200,2969684480,9870,9870,9870,9870,253
20250219,151100,2967187370,9870,9840,9870,9840,420
20250219,151000,2963054480,9850,9850,9850,9850,558
20250219,150900,2957558180,9850,9860,9860,9850,913
20250219,150800,2948563420,9880,9870,9880,9870,72
20250219,150700,2947852760,9870,9870,9880,9850,239
20250219,150600,2945496860,9850,9840,9850,9840,855
20250219,150500,2937083510,9840,9840,9840,9840,228
20250219,150400,2934839990,9840,9840,9840,9840,911
20250219,150300,2925875750,9830,9830,9840,9830,127
20250219,150200,2924627330,9840,9830,9840,9830,131
20250219,150100,2923339590,9830,9830,9830,9830,0
20250219,150000,2923339590,9830,9830,9840,9830,874
20250219,145900,2914742960,9840,9840,9840,9840,202
20250219,145800,2912755280,9840,9840,9840,9840,552
20250219,145700,2907323600,9830,9830,9830,9830,341
20250219,145600,2903971570,9830,9820,9830,9820,177
20250219,145500,2902232600,9820,9810,9820,9810,110
20250219,145400,2901152800,9810,9810,9820,9810,2392
20250219,145300,2877686180,9810,9820,9820,9810,872
20250219,145200,2869123840,9820,9820,9820,9810,1262
20250219,145100,2856731010,9830,9820,9830,9810,366
20250219,145000,2853137390,9820,9820,9820,9820,31
20250219,144900,2852832970,9820,9810,9820,9810,514
20250219,144800,2847788920,9810,9820,9820,9810,100
20250219,144700,2846807760,9810,9830,9830,9810,2267
20250219,144600,2824555720,9820,9820,9820,9820,209
20250219,144500,2822503340,9820,9830,9830,9820,1091
20250219,144400,2811789280,9830,9820,9830,9820,157
20250219,144300,2810245980,9820,9830,9830,9820,239
20250219,144200,2807896620,9830,9830,9830,9830,109
20250219,144100,2806825150,9830,9820,9830,9820,250
20250219,144000,2804369650,9820,9830,9830,9820,4952
20250219,143900,2755732790,9820,9830,9840,9820,138
20250219,143800,2754376110,9830,9830,9830,9830,130
20250219,143700,2753098210,9830,9830,9830,9830,120
20250219,143600,2751918610,9820,9830,9840,9820,2952
20250219,143500,2722901540,9840,9840,9840,9830,65
20250219,143400,2722262010,9840,9840,9840,9830,118
20250219,143300,2721101460,9840,9840,9840,9830,549
20250219,143200,2715701300,9840,9830,9840,9830,423
20250219,143100,2711542730,9830,9840,9840,9830,1150
20250219,143000,2700236730,9840,9830,9840,9830,299
20250219,142900,2697296370,9840,9840,9840,9840,89
20250219,142800,2696420610,9840,9840,9840,9840,723
20250219,142700,2689306290,9840,9840,9840,9840,115
20250219,142600,2688174690,9840,9840,9840,9840,62
20250219,142500,2687564610,9840,9830,9840,9830,249
20250219,142400,2685115890,9830,9830,9830,9830,302
20250219,142300,2682147230,9830,9830,9830,9830,298
20250219,142200,2679217890,9830,9830,9830,9830,38
20250219,142100,2678844350,9840,9830,9840,9820,2207
20250219,142000,2657169320,9830,9840,9840,9830,1375
20250219,141900,2643652870,9830,9850,9850,9830,4862
20250219,141800,2595838670,9840,9850,9850,9840,606
20250219,141700,2589875020,9850,9850,9850,9850,64
20250219,141600,2589244620,9860,9850,9860,9850,300
20250219,141500,2586289220,9850,9850,9850,9850,60
20250219,141400,2585698220,9850,9840,9850,9840,120
20250219,141300,2584516320,9850,9850,9850,9850,44
20250219,141200,2584082920,9840,9850,9850,9840,161
20250219,141100,2582498070,9850,9850,9850,9850,782
20250219,141000,2574795370,9850,9850,9850,9850,141
20250219,140900,2573406520,9840,9850,9850,9840,14
20250219,140800,2573268630,9850,9850,9850,9850,73
20250219,140700,2572549580,9850,9850,9850,9850,10
20250219,140600,2572451080,9850,9840,9850,9840,1430
20250219,140500,2558379580,9850,9850,9850,9850,20
20250219,140400,2558182580,9850,9850,9850,9850,200
20250219,140300,2556212580,9860,9850,9860,9850,1524
20250219,140200,2541201170,9850,9850,9850,9850,79
20250219,140100,2540423020,9850,9850,9850,9850,1279
20250219,140000,2527824870,9860,9870,9870,9850,2075
20250219,135900,2507385180,9870,9860,9870,9860,193
20250219,135800,2505481170,9860,9860,9860,9860,0
20250219,135700,2505481170,9860,9870,9870,9860,111
20250219,135600,2504386680,9860,9850,9860,9850,10
20250219,135500,2504288100,9860,9860,9860,9860,2
20250219,135400,2504268380,9850,9850,9850,9850,111
20250219,135300,2503175030,9860,9860,9860,9860,0
20250219,135200,2503175030,9860,9860,9860,9850,322
20250219,135100,2500000880,9860,9860,9860,9860,735
20250219,135000,2492753780,9870,9850,9870,9850,33
20250219,134900,2492428670,9860,9860,9870,9860,1023
20250219,134800,2482341870,9870,9870,9870,9860,542
20250219,134700,2476997440,9860,9870,9870,9860,500
20250219,134600,2472067430,9860,9880,9880,9860,500
20250219,134500,2467131430,9880,9870,9880,9860,336
20250219,134400,2463817880,9870,9880,9880,9870,201
20250219,134300,2461832010,9870,9870,9870,9870,52
20250219,134200,2461318770,9860,9870,9870,9860,300
20250219,134100,2458360760,9880,9880,9880,9880,1
20250219,134000,2458350880,9880,9870,9880,9870,190
20250219,133900,2456475180,9860,9860,9860,9860,230
20250219,133800,2454207380,9860,9860,9860,9860,0
20250219,133700,2454207380,9860,9860,9860,9860,80
20250219,133600,2453418580,9860,9860,9860,9860,21
20250219,133500,2453211520,9870,9870,9870,9870,10
20250219,133400,2453112820,9870,9870,9870,9870,0
20250219,133300,2453112820,9870,9870,9870,9870,50
20250219,133200,2452619320,9870,9870,9870,9870,65
20250219,133100,2451977770,9870,9880,9880,9870,9
20250219,133000,2451888930,9900,9900,9900,9900,0
20250219,132900,2451888930,9900,9860,9900,9860,58
20250219,132800,2451315370,9900,9870,9900,9870,160
20250219,132700,2449735750,9860,9870,9870,9860,456
20250219,132600,2445235940,9900,9900,9900,9900,1
20250219,132500,2445226040,9870,9870,9870,9860,1005
20250219,132400,2435307700,9900,9900,9900,9900,60
20250219,132300,2434713700,9900,9900,9900,9900,2
20250219,132200,2434693900,9870,9880,9880,9870,1501
20250219,132100,2419873570,9870,9890,9900,9870,29
20250219,132000,2419586680,9890,9870,9890,9870,2
20250219,131900,2419566920,9890,9870,9890,9870,2
20250219,131800,2419547160,9900,9900,9900,9900,2
20250219,131700,2419527360,9870,9870,9870,9870,100
20250219,131600,2418540360,9870,9900,9900,9870,1540
20250219,131500,2403329060,9900,9900,9900,9900,19
20250219,131400,2403140960,9890,9890,9900,9890,540
20250219,131300,2397795710,9900,9900,9900,9900,5
20250219,131200,2397746210,9900,9900,9900,9900,30
20250219,131100,2397449210,9900,9900,9900,9900,0
20250219,131000,2397449210,9900,9890,9900,9890,200
20250219,130900,2395471100,9890,9890,9890,9880,61
20250219,130800,2394868300,9890,9890,9890,9890,1
20250219,130700,2394858410,9890,9890,9890,9890,1747
20250219,130600,2377580580,9900,9890,9900,9890,86
20250219,130500,2376730010,9900,9900,9900,9900,0
20250219,130400,2376730010,9900,9900,9900,9900,10
20250219,130300,2376631010,9900,9900,9900,9890,1566
20250219,130200,2361132610,9900,9900,9900,9900,1
20250219,130100,2361122710,9890,9890,9890,9890,4802
20250219,130000,2313630930,9900,9900,9900,9900,1301
20250219,125900,2300751030,9910,9910,9910,9910,68
20250219,125800,2300077150,9930,9930,9930,9930,0
20250219,125700,2300077150,9930,9930,9930,9930,0
20250219,125600,2300077150,9930,9920,9940,9910,1446
20250219,125500,2285746560,9920,9930,9930,9920,101
20250219,125400,2284744630,9920,9920,9920,9920,50
20250219,125300,2284248630,9910,9910,9910,9910,0
20250219,125200,2284248630,9910,9920,9920,9910,775
20250219,125100,2276560830,9920,9920,9920,9910,376
20250219,125000,2272832870,9920,9910,9920,9910,103
20250219,124900,2271811940,9920,9920,9920,9920,10
20250219,124800,2271712740,9920,9920,9920,9920,219
20250219,124700,2269540260,9920,9920,9920,9920,1
20250219,124600,2269530340,9920,9920,9920,9920,101
20250219,124500,2268528420,9920,9920,9920,9920,70
20250219,124400,2267834020,9920,9920,9920,9920,0
20250219,124300,2267834020,9920,9920,9920,9920,0
20250219,124200,2267834020,9920,9920,9920,9920,0
20250219,124100,2267834020,9920,9920,9920,9920,44
20250219,124000,2267397540,9920,9920,9920,9920,12
20250219,123900,2267278500,9920,9920,9920,9920,0
20250219,123800,2267278500,9920,9920,9920,9920,72
20250219,123700,2266564260,9930,9930,9930,9930,1
20250219,123600,2266554330,9930,9900,9930,9900,31
20250219,123500,2266247400,9900,9900,9940,9900,9
20250219,123400,2266158260,9910,9910,9910,9910,10
20250219,123300,2266059160,9910,9910,9910,9910,90
20250219,123200,2265167260,9910,9920,9940,9910,1424
20250219,123100,2251054500,9930,9920,9930,9920,112
20250219,123000,2249943450,9920,9920,9920,9920,300
20250219,122900,2246967450,9920,9920,9920,9920,300
20250219,122800,2243991450,9920,9940,9940,9920,134
20250219,122700,2242660050,9950,9940,9950,9920,445
20250219,122600,2238239610,9940,9940,9940,9940,52
20250219,122500,2237722730,9940,9930,9940,9930,201
20250219,122400,2235726660,9930,9910,9930,9910,14
20250219,122300,2235587840,9930,9930,9930,9930,10
20250219,122200,2235488540,9920,9920,9920,9920,509
20250219,122100,2230439260,9920,9910,9920,9910,202
20250219,122000,2228436950,9910,9910,9910,9910,10
20250219,121900,2228337850,9920,9900,9920,9900,200
20250219,121800,2226357450,9900,9900,9900,9900,20
20250219,121700,2226159450,9890,9900,9900,9890,790
20250219,121600,2218339680,9900,9910,9910,9900,200
20250219,121500,2216359240,9910,9910,9920,9910,8
20250219,121400,2216279950,9890,9890,9890,9890,1155
20250219,121300,2204857000,9890,9890,9890,9890,250
20250219,121200,2202384500,9890,9890,9890,9890,114
20250219,121100,2201257040,9890,9900,9900,9890,91
20250219,121000,2200356230,9920,9900,9920,9890,514
20250219,120900,2195267780,9920,9920,9920,9920,50
20250219,120800,2194771780,9920,9920,9920,9920,1
20250219,120700,2194761860,9910,9920,9920,9910,6
20250219,120600,2194702350,9920,9910,9920,9900,148
20250219,120500,2193235660,9910,9910,9910,9910,5
20250219,120400,2193186110,9910,9910,9910,9910,15
20250219,120300,2193037460,9920,9920,9920,9920,21
20250219,120200,2192829140,9920,9910,9920,9910,101
20250219,120100,2191828110,9890,9900,9900,9890,1000
20250219,120000,2181937240,9900,9900,9900,9900,20
20250219,115900,2181739240,9890,9900,9910,9890,70
20250219,115800,2181046480,9900,9900,9900,9900,16
20250219,115700,2180888080,9900,9900,9900,9890,182
20250219,115600,2179086840,9910,9910,9910,9910,0
20250219,115500,2179086840,9910,9890,9910,9890,7
20250219,115400,2179017490,9910,9910,9910,9910,2
20250219,115300,2178997670,9890,9900,9910,9890,134
20250219,115200,2177671540,9900,9900,9910,9900,53
20250219,115100,2177146820,9890,9890,9890,9890,112
20250219,115000,2176039140,9890,9890,9890,9890,74
20250219,114900,2175307280,9890,9890,9890,9890,4
20250219,114800,2175267720,9900,9900,9900,9900,66
20250219,114700,2174614320,9910,9890,9910,9890,3
20250219,114600,2174584630,9890,9880,9890,9880,32
20250219,114500,2174268440,9890,9870,9890,9870,264
20250219,114400,2171659000,9880,9880,9880,9870,144
20250219,114300,2170236970,9880,9890,9890,9870,62
20250219,114200,2169624330,9890,9890,9890,9890,1
20250219,114100,2169614440,9890,9890,9890,9890,1
20250219,114000,2169604550,9870,9860,9870,9860,161
20250219,113900,2168016790,9860,9890,9890,9860,60
20250219,113800,2167423910,9890,9870,9890,9860,52
20250219,113700,2166909890,9890,9880,9890,9880,431
20250219,113600,2162651510,9850,9850,9850,9840,8072
20250219,113500,2083142960,9920,9900,9920,9900,40
20250219,113400,2082746700,9900,9880,9900,9870,1220
20250219,113300,2070704940,9890,9890,9890,9850,306
20250219,113200,2067688280,9890,9840,9890,9840,9
20250219,113100,2067599370,9890,9850,9890,9830,1102
20250219,113000,2056756200,9830,9830,9830,9830,0
20250219,112900,2056756200,9830,9890,9900,9830,3005
20250219,112800,2027128900,9890,9890,9890,9890,3
20250219,112700,2027099230,9850,9900,9900,9850,755
20250219,112600,2019662380,9900,9880,9900,9880,20
20250219,112500,2019464580,9850,9880,9880,9850,4005
20250219,112400,1979962780,9880,9890,9890,9880,1047
20250219,112300,1969617630,9900,9900,9900,9900,70
20250219,112200,1968924630,9890,9900,9900,9890,1000
20250219,112100,1959030800,9900,9910,9910,9900,31
20250219,112000,1958723600,9910,9900,9910,9900,84
20250219,111900,1957891170,9920,9910,9920,9910,200
20250219,111800,1955907460,9920,9920,9920,9920,20
20250219,111700,1955709060,9900,9900,9900,9900,1000
20250219,111600,1945809060,9910,9920,9920,9910,29
20250219,111500,1945521580,9920,9910,9920,9910,81
20250219,111400,1944718850,9910,9920,9920,9910,1126
20250219,111300,1933558980,9920,9920,9920,9920,200
20250219,111200,1931574980,9940,9940,9940,9940,5
20250219,111100,1931525280,9950,9950,9950,9950,0
20250219,111000,1931525280,9950,9950,9950,9950,9
20250219,110900,1931435730,9910,9910,9910,9910,3
20250219,110800,1931406000,9940,9950,9950,9940,53
20250219,110700,1930878680,9950,9950,9950,9950,100
20250219,110600,1929883680,9950,9930,9950,9930,70
20250219,110500,1929188180,9930,9930,9930,9930,30
20250219,110400,1928890280,9950,9920,9950,9920,100
20250219,110300,1927897970,9920,9920,9920,9920,500
20250219,110200,1922937970,9920,9890,9920,9890,138
20250219,110100,1921573120,9890,9900,9920,9890,708
20250219,110000,1914568900,9890,9900,9920,9890,548
20250219,105900,1909144440,9890,9900,9900,9890,150
20250219,105800,1907659740,9900,9900,9900,9900,801
20250219,105700,1899729840,9910,9910,9910,9910,535
20250219,105600,1894427990,9920,9920,9920,9920,18
20250219,105500,1894249430,9920,9920,9920,9910,69
20250219,105400,1893565600,9910,9910,9910,9910,15
20250219,105300,1893416950,9900,9930,9930,9900,71
20250219,105200,1892711950,9930,9910,9930,9900,23
20250219,105100,1892483630,9900,9900,9900,9900,0
20250219,105000,1892483630,9900,9900,9930,9900,31
20250219,104900,1892176280,9930,9930,9930,9930,76
20250219,104800,1891421600,9950,9950,9950,9950,0
20250219,104700,1891421600,9950,9950,9950,9950,50
20250219,104600,1890924100,9950,9940,9950,9940,320
20250219,104500,1887740140,9880,9980,9980,9880,97
20250219,104400,1886773630,9980,9870,9980,9870,526
20250219,104300,1881560030,9870,9870,9870,9870,101
20250219,104200,1880563160,9890,9880,9890,9880,300
20250219,104100,1877597110,9870,9860,9870,9860,287
20250219,104000,1874765380,9860,9840,9860,9830,612
20250219,103900,1868739460,9860,9860,9860,9860,374
20250219,103800,1865051820,9860,9830,9860,9820,1547
20250219,103700,1849845640,9810,9850,9850,9810,51
20250219,103600,1849344940,9820,9860,9860,9810,1794
20250219,103500,1831727170,9860,9820,9860,9820,547
20250219,103400,1826346950,9820,9830,9870,9810,1574
20250219,103300,1810891300,9880,9880,9890,9820,10935
20250219,103200,1703294420,9890,9890,9890,9890,220
20250219,103100,1701118620,9890,9900,9900,9890,303
20250219,103000,1698120340,9890,9910,9910,9890,33
20250219,102900,1697793430,9910,9880,9910,9870,947
20250219,102800,1688433060,9860,9890,9890,9860,7944
20250219,102700,1609985410,9890,9910,9920,9890,902
20250219,102600,1601057620,9900,9910,9910,9900,1415
20250219,102500,1587043580,9920,9910,9920,9910,31
20250219,102400,1586736170,9910,9910,9910,9900,1855
20250219,102300,1568362970,9910,9930,9940,9900,6751
20250219,102200,1501413890,9940,9940,9950,9940,416
20250219,102100,1497278830,9940,9950,9950,9940,992
20250219,102000,1487415900,9950,9950,9950,9950,120
20250219,101900,1486221900,9950,9950,9950,9950,435
20250219,101800,1481893650,9950,9980,9980,9950,1131
20250219,101700,1470629510,9980,9960,9980,9960,149
20250219,101600,1469144440,9960,9960,9960,9960,296
20250219,101500,1466196280,9960,9980,9980,9960,13
20250219,101400,1466066560,9980,9930,9980,9930,357
20250219,101300,1462519070,9930,9960,9970,9920,11941
20250219,101200,1343932760,9960,9960,9960,9940,143
20250219,101100,1342509230,9960,9960,9960,9940,748
20250219,101000,1335073860,9960,9960,9960,9950,232
20250219,100900,1332764420,9960,9960,9960,9960,387
20250219,100800,1328909900,9960,9950,9960,9950,156
20250219,100700,1327356640,9950,9940,9950,9940,1788
20250219,100600,1309583910,9950,9960,9970,9950,474
20250219,100500,1304866750,9960,9970,9970,9950,4496
20250219,100400,1260092300,9990,9980,10010,9970,1944
20250219,100300,1240680900,9980,10010,10010,9980,2948
20250219,100200,1211241750,10010,10010,10010,9990,507
20250219,100100,1206175530,10030,10030,10030,10030,0
20250219,100000,1206175530,10030,10030,10030,10030,2
20250219,095900,1206155470,10030,10020,10030,9990,696
20250219,095800,1199200500,10020,10020,10020,10010,23
20250219,095700,1198970100,10000,10000,10040,9990,1345
20250219,095600,1185521080,10000,10050,10050,10000,413
20250219,095500,1181382870,10050,10020,10050,10010,594
20250219,095400,1175434080,10010,10020,10020,10010,123
20250219,095300,1174202090,10030,10020,10030,10020,59
20250219,095200,1173610690,10030,10000,10030,10000,159
20250219,095100,1172020660,10040,10040,10040,10040,167
20250219,095000,1170343980,10040,9990,10040,9990,1164
20250219,094900,1158715190,9990,10010,10010,9990,303
20250219,094800,1155686110,10050,10010,10050,10010,269
20250219,094700,1152993340,10010,10080,10080,10010,760
20250219,094600,1145384430,10090,9990,10100,9990,2785
20250219,094500,1117415370,9990,9990,10000,9990,794
20250219,094400,1109481110,9990,9990,9990,9980,12
20250219,094300,1109361240,9960,9960,9980,9960,475
20250219,094200,1104627970,9950,9980,9980,9950,774
20250219,094100,1096918860,9960,9980,9980,9960,216
20250219,094000,1094767480,9980,9960,9980,9960,251
20250219,093900,1092265520,10000,10000,10000,9990,46
20250219,093800,1091805540,10000,9960,10000,9950,125
20250219,093700,1090560700,9970,9950,9970,9950,459
20250219,093600,1085988630,9940,10000,10000,9940,2422
20250219,093500,1061910700,9940,9980,10000,9940,4451
20250219,093400,1017605130,10000,9980,10000,9980,712
20250219,093300,1010499330,9960,9970,9980,9950,1625
20250219,093200,994325360,9950,9960,9960,9950,753
20250219,093100,986832010,9940,9940,9950,9940,1005
20250219,093000,976835760,9950,9940,9950,9930,773
20250219,092900,969155790,9940,9940,9990,9940,1238
20250219,092800,956831970,9960,9920,9970,9910,3573
20250219,092700,921371140,9920,9950,9950,9910,2880
20250219,092600,892756480,9970,9950,9970,9950,1549
20250219,092500,877342290,9950,9990,9990,9940,6503
20250219,092400,812568210,10000,10010,10010,9980,7355
20250219,092300,739038160,10020,10050,10050,10010,2403
20250219,092200,714963090,10030,10030,10080,10030,1831
20250219,092100,696598110,10030,10010,10030,10010,1648
20250219,092000,680085530,10010,10030,10030,10000,6895
20250219,091900,611033690,10040,10060,10120,10040,4653
20250219,091800,564250480,10070,10080,10080,10070,6322
20250219,091700,500567720,10080,10110,10110,10070,1570
20250219,091600,484742080,10080,10090,10090,10080,1507
20250219,091500,469551420,10100,10100,10110,10080,1204
20250219,091400,457414060,10080,10110,10110,10080,4081
20250219,091300,416257620,10110,10120,10120,10080,1212
20250219,091200,404023880,10090,10100,10120,10090,1771
20250219,091100,386137500,10100,10080,10110,10080,482
20250219,091000,381272190,10080,10130,10130,10080,3473
20250219,090900,346168690,10130,10140,10140,10120,3582
20250219,090800,309894100,10150,10180,10180,10150,3335
20250219,090700,276021300,10190,10210,10210,10180,1576
20250219,090600,259968600,10210,10210,10210,10190,3114
20250219,090500,228188590,10210,10240,10280,10210,2670
20250219,090400,200882620,10240,10310,10310,10240,4487
20250219,090300,154745080,10290,10270,10300,10270,1644
20250219,090200,137812830,10300,10260,10310,10260,584
20250219,090100,131801250,10260,10410,10410,10150,9127
20250219,090000,37835320,10420,10460,10490,10420,3621