KissMeData/001470/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183400,5982524815,950,950,950,950,84068
20250219,183300,5982524815,950,950,950,950,0
20250219,183200,5982524815,950,950,950,950,0
20250219,183100,5982524815,950,950,950,950,0
20250219,183000,5982524815,950,950,950,950,0
20250219,182900,5982524815,950,950,950,950,0
20250219,182800,5982524815,950,950,950,950,0
20250219,182700,5982524815,950,950,950,950,0
20250219,182600,5982524815,950,950,950,950,0
20250219,182500,5982524815,950,950,950,950,0
20250219,182400,5982524815,950,950,950,950,0
20250219,182300,5982524815,950,950,950,950,0
20250219,182200,5982524815,950,950,950,950,0
20250219,182100,5982524815,950,950,950,950,0
20250219,182000,5982524815,950,950,950,950,0
20250219,181900,5982524815,950,950,950,950,0
20250219,181800,5982524815,950,950,950,950,0
20250219,181700,5982524815,950,950,950,950,0
20250219,181600,5982524815,950,950,950,950,0
20250219,181500,5982524815,950,950,950,950,0
20250219,181400,5982524815,950,950,950,950,0
20250219,181300,5982524815,950,950,950,950,0
20250219,181200,5982524815,950,950,950,950,0
20250219,181100,5982524815,950,950,950,950,0
20250219,181000,5982524815,950,950,950,950,0
20250219,180900,5982524815,950,950,950,950,0
20250219,180800,5982524815,950,950,950,950,0
20250219,180700,5982524815,950,950,950,950,0
20250219,180600,5982524815,950,950,950,950,0
20250219,180500,5982524815,950,950,950,950,0
20250219,180400,5982524815,950,950,950,950,84068
20250219,180300,5982524815,950,950,950,950,0
20250219,180200,5982524815,950,950,950,950,0
20250219,180100,5982524815,950,950,950,950,0
20250219,180000,5982524815,950,950,950,950,0
20250219,175900,5982524815,950,950,950,950,0
20250219,175800,5982524815,950,950,950,950,0
20250219,175700,5982524815,950,950,950,950,0
20250219,175600,5982524815,950,950,950,950,0
20250219,175500,5982524815,950,950,950,950,0
20250219,175400,5982524815,950,950,950,950,0
20250219,175300,5982524815,950,950,950,950,0
20250219,175200,5982524815,950,950,950,950,0
20250219,175100,5982524815,950,950,950,950,0
20250219,175000,5982524815,950,950,950,950,0
20250219,174900,5982524815,950,950,950,950,0
20250219,174800,5982524815,950,950,950,950,0
20250219,174700,5982524815,950,950,950,950,0
20250219,174600,5982524815,950,950,950,950,0
20250219,174500,5982524815,950,950,950,950,0
20250219,174400,5982524815,950,950,950,950,0
20250219,174300,5982524815,950,950,950,950,0
20250219,174200,5982524815,950,950,950,950,0
20250219,174100,5982524815,950,950,950,950,0
20250219,174000,5982524815,950,950,950,950,0
20250219,173900,5982524815,950,950,950,950,0
20250219,173800,5982524815,950,950,950,950,0
20250219,173700,5982524815,950,950,950,950,0
20250219,173600,5982524815,950,950,950,950,0
20250219,173500,5982524815,950,950,950,950,0
20250219,173400,5982524815,950,950,950,950,84068
20250219,173300,5982524815,950,950,950,950,0
20250219,173200,5982524815,950,950,950,950,0
20250219,173100,5982524815,950,950,950,950,0
20250219,173000,5982524815,950,950,950,950,0
20250219,172900,5982524815,950,950,950,950,0
20250219,172800,5982524815,950,950,950,950,0
20250219,172700,5982524815,950,950,950,950,0
20250219,172600,5982524815,950,950,950,950,0
20250219,172500,5982524815,950,950,950,950,0
20250219,172400,5982524815,950,950,950,950,0
20250219,172300,5982524815,950,950,950,950,0
20250219,172200,5982524815,950,950,950,950,0
20250219,172100,5982524815,950,950,950,950,0
20250219,172000,5982524815,950,950,950,950,0
20250219,171900,5982524815,950,950,950,950,0
20250219,171800,5982524815,950,950,950,950,0
20250219,171700,5982524815,950,950,950,950,0
20250219,171600,5982524815,950,950,950,950,0
20250219,171500,5982524815,950,950,950,950,0
20250219,171400,5982524815,950,950,950,950,0
20250219,171300,5982524815,950,950,950,950,0
20250219,171200,5982524815,950,950,950,950,0
20250219,171100,5982524815,950,950,950,950,0
20250219,171000,5982524815,950,950,950,950,0
20250219,170900,5982524815,950,950,950,950,0
20250219,170800,5982524815,950,950,950,950,0
20250219,170700,5982524815,950,950,950,950,0
20250219,170600,5982524815,950,950,950,950,0
20250219,170500,5982524815,950,950,950,950,0
20250219,170400,5982524815,950,950,950,950,84068
20250219,170300,5982524815,950,950,950,950,0
20250219,170200,5982524815,950,950,950,950,0
20250219,170100,5982524815,950,950,950,950,0
20250219,170000,5982524815,950,950,950,950,0
20250219,165900,5982524815,950,950,950,950,0
20250219,165800,5982524815,950,950,950,950,0
20250219,165700,5982524815,950,950,950,950,0
20250219,165600,5982524815,950,950,950,950,0
20250219,165500,5982524815,950,950,950,950,0
20250219,165400,5982524815,950,950,950,950,0
20250219,165300,5982524815,950,950,950,950,0
20250219,165200,5982524815,950,950,950,950,0
20250219,165100,5982524815,950,950,950,950,0
20250219,165000,5982524815,950,950,950,950,0
20250219,164900,5982524815,950,950,950,950,0
20250219,164800,5982524815,950,950,950,950,0
20250219,164700,5982524815,950,950,950,950,0
20250219,164600,5982524815,950,950,950,950,0
20250219,164500,5982524815,950,950,950,950,0
20250219,164400,5982524815,950,950,950,950,0
20250219,164300,5982524815,950,950,950,950,0
20250219,164200,5982524815,950,950,950,950,0
20250219,164100,5982524815,950,950,950,950,0
20250219,164000,5982524815,950,950,950,950,0
20250219,163900,5982524815,950,950,950,950,0
20250219,163800,5982524815,950,950,950,950,0
20250219,163700,5982524815,950,950,950,950,0
20250219,163600,5982524815,950,950,950,950,0
20250219,163500,5982524815,950,950,950,950,0
20250219,163400,5982524815,950,950,950,950,84068
20250219,163300,5982524815,950,950,950,950,0
20250219,163200,5982524815,950,950,950,950,0
20250219,163100,5982524815,950,950,950,950,0
20250219,163000,5982524815,950,950,950,950,0
20250219,162900,5982524815,950,950,950,950,0
20250219,162800,5982524815,950,950,950,950,0
20250219,162700,5982524815,950,950,950,950,0
20250219,162600,5982524815,950,950,950,950,0
20250219,162500,5982524815,950,950,950,950,0
20250219,162400,5982524815,950,950,950,950,0
20250219,162300,5982524815,950,950,950,950,0
20250219,162200,5982524815,950,950,950,950,0
20250219,162100,5982524815,950,950,950,950,0
20250219,162000,5982524815,950,950,950,950,0
20250219,161900,5982524815,950,950,950,950,0
20250219,161800,5982524815,950,950,950,950,0
20250219,161700,5982524815,950,950,950,950,0
20250219,161600,5982524815,950,950,950,950,0
20250219,161500,5982524815,950,950,950,950,0
20250219,161400,5982524815,950,950,950,950,0
20250219,161300,5982524815,950,950,950,950,0
20250219,161200,5982524815,950,950,950,950,0
20250219,161100,5982524815,950,950,950,950,0
20250219,161000,5982524815,950,950,950,950,0
20250219,160900,5982524815,950,950,950,950,0
20250219,160800,5982524815,950,950,950,950,0
20250219,160700,5982524815,950,950,950,950,0
20250219,160600,5982524815,950,950,950,950,0
20250219,160500,5982524815,950,950,950,950,0
20250219,160400,5982524815,950,950,950,950,84068
20250219,160300,5982524815,950,950,950,950,0
20250219,160200,5982524815,950,950,950,950,0
20250219,160100,5982524815,950,950,950,950,0
20250219,160000,5982524815,950,950,950,950,0
20250219,155900,5982524815,950,950,950,950,0
20250219,155800,5982524815,950,950,950,950,0
20250219,155700,5982524815,950,950,950,950,0
20250219,155600,5982524815,950,950,950,950,0
20250219,155500,5982524815,950,950,950,950,0
20250219,155400,5982524815,950,950,950,950,0
20250219,155300,5982524815,950,950,950,950,0
20250219,155200,5982524815,950,950,950,950,0
20250219,155100,5982524815,950,950,950,950,0
20250219,155000,5982524815,950,950,950,950,0
20250219,154900,5982524815,950,950,950,950,0
20250219,154800,5982524815,950,950,950,950,0
20250219,154700,5982524815,950,950,950,950,0
20250219,154600,5982524815,950,950,950,950,0
20250219,154500,5982524815,950,950,950,950,0
20250219,154400,5982524815,950,950,950,950,0
20250219,154300,5982524815,950,950,950,950,0
20250219,154200,5982524815,950,950,950,950,0
20250219,154100,5982524815,950,950,950,950,0
20250219,154000,5982524815,950,950,950,950,0
20250219,153900,5982524815,950,950,950,950,0
20250219,153800,5982524815,950,950,950,950,0
20250219,153700,5982524815,950,950,950,950,0
20250219,153600,5982524815,950,950,950,950,0
20250219,153500,5982524815,950,950,950,950,0
20250219,153400,5982524815,950,950,950,950,84068
20250219,153300,5982524815,950,950,950,950,0
20250219,153200,5982524815,950,950,950,950,0
20250219,153100,5982524815,950,950,950,950,0
20250219,153000,5982524815,950,950,950,950,84068
20250219,152900,5902660215,950,950,950,950,0
20250219,152800,5902660215,950,950,950,950,0
20250219,152700,5902660215,950,950,950,950,0
20250219,152600,5902660215,950,950,950,950,0
20250219,152500,5902660215,950,950,950,950,0
20250219,152400,5902660215,950,950,950,950,0
20250219,152300,5902660215,950,950,950,950,0
20250219,152200,5902660215,950,950,950,950,0
20250219,152100,5902660215,950,950,950,950,0
20250219,152000,5902660215,950,950,950,950,0
20250219,151900,5902660215,950,950,950,949,1707
20250219,151800,5901038582,950,948,950,948,17395
20250219,151700,5884543111,948,949,950,948,16289
20250219,151600,5869085697,949,948,949,948,8592
20250219,151500,5860933878,949,949,949,948,16251
20250219,151400,5845521679,949,949,949,948,20980
20250219,151300,5825619828,949,949,949,948,11509
20250219,151200,5814699999,949,947,949,947,37951
20250219,151100,5778716234,948,949,949,947,8550
20250219,151000,5770613274,948,948,949,948,9860
20250219,150900,5761265991,948,948,948,947,4972
20250219,150800,5756552545,948,949,949,947,19966
20250219,150700,5737617273,949,948,949,948,4766
20250219,150600,5733096566,949,949,949,948,15647
20250219,150500,5718252807,949,949,949,948,15382
20250219,150400,5703661310,949,948,949,947,26597
20250219,150300,5678437751,948,947,948,947,7632
20250219,150200,5671204815,948,948,949,948,4816
20250219,150100,5666639246,948,947,949,947,4955
20250219,150000,5661943679,948,948,949,948,2611
20250219,145900,5659468450,948,949,949,948,1496
20250219,145800,5658049091,948,948,949,948,53044
20250219,145700,5607718273,949,948,949,947,22843
20250219,145600,5586075670,949,947,949,947,5695
20250219,145500,5580676547,948,949,949,948,6763
20250219,145400,5574264777,949,949,949,948,8632
20250219,145300,5566073159,949,948,949,947,12915
20250219,145200,5553831369,948,948,948,948,8413
20250219,145100,5545855845,947,947,948,947,6134
20250219,145000,5540046933,948,948,948,947,2429
20250219,144900,5537744301,948,948,948,948,1555
20250219,144800,5536270161,948,948,948,947,2210
20250219,144700,5534176381,947,948,948,947,4922
20250219,144600,5529514662,948,947,948,947,3513
20250219,144500,5526184346,947,948,948,947,8911
20250219,144400,5517745286,947,947,948,947,8405
20250219,144300,5509785648,947,947,948,947,13233
20250219,144200,5497253782,948,948,948,947,6510
20250219,144100,5491087834,947,948,948,947,1969
20250219,144000,5489223061,948,948,948,947,2507
20250219,143900,5486847107,948,948,948,948,2164
20250219,143800,5484795635,948,948,948,947,2942
20250219,143700,5482006849,948,947,948,947,2917
20250219,143600,5479241553,947,948,948,947,2925
20250219,143500,5476471158,948,949,949,948,1778
20250219,143400,5474785527,949,948,949,947,9791
20250219,143300,5465510792,948,948,948,948,2745
20250219,143200,5462908532,948,947,948,947,3858
20250219,143100,5459254854,947,947,947,946,5880
20250219,143000,5453688746,947,947,947,946,11579
20250219,142900,5442732805,947,948,948,946,4367
20250219,142800,5438597333,947,948,948,947,14265
20250219,142700,5425087834,948,947,948,947,13783
20250219,142600,5412035189,948,948,948,947,13523
20250219,142500,5399225390,948,947,949,947,18799
20250219,142400,5381417266,948,949,949,948,2972
20250219,142300,5378599809,948,949,949,948,4410
20250219,142200,5374419001,949,948,949,948,7112
20250219,142100,5367676324,948,949,949,948,2011
20250219,142000,5365769791,948,949,949,948,6135
20250219,141900,5359948777,949,948,949,947,13612
20250219,141800,5347046600,948,948,948,947,651
20250219,141700,5346429572,948,948,948,947,1647
20250219,141600,5344869681,948,948,949,948,9044
20250219,141500,5336295967,948,948,948,947,10340
20250219,141400,5326501947,948,948,948,948,5364
20250219,141300,5321416875,948,949,949,948,177
20250219,141200,5321248972,949,949,949,948,3142
20250219,141100,5318270331,949,948,949,948,8081
20250219,141000,5310605433,948,948,948,947,2854
20250219,140900,5307899961,948,948,948,947,1741
20250219,140800,5306250000,948,949,949,947,1511
20250219,140700,5304817762,949,947,949,947,6228
20250219,140600,5298918826,948,949,949,947,2149
20250219,140500,5296882995,949,948,949,947,15510
20250219,140400,5282189498,948,949,949,948,3233
20250219,140300,5279124552,948,949,949,948,13403
20250219,140200,5266417333,949,949,949,948,8557
20250219,140100,5258305064,949,948,949,948,833
20250219,140000,5257514786,949,948,949,948,14947
20250219,135900,5243344736,948,949,949,948,2434
20250219,135800,5241036027,949,949,949,948,1959
20250219,135700,5239178535,949,948,949,948,1737
20250219,135600,5237531325,949,948,949,948,517
20250219,135500,5237040940,948,948,949,948,7929
20250219,135400,5229520152,948,948,949,947,9984
20250219,135300,5220055809,948,948,948,947,2117
20250219,135200,5218050908,948,947,948,947,348
20250219,135100,5217721101,947,948,948,947,3428
20250219,135000,5214474085,948,948,948,947,17760
20250219,134900,5197653265,947,948,948,947,914
20250219,134800,5196787038,948,948,948,947,14946
20250219,134700,5182631156,947,948,948,947,773
20250219,134600,5181898463,947,948,948,947,1034
20250219,134500,5180918238,947,948,948,947,1369
20250219,134400,5179621781,947,948,948,947,8327
20250219,134300,5171729681,948,948,948,947,6084
20250219,134200,5165967015,948,948,948,947,8134
20250219,134100,5158262437,947,948,948,947,7861
20250219,134000,5150811806,948,948,948,947,12559
20250219,133900,5138914641,947,947,948,947,20074
20250219,133800,5119894548,947,947,948,947,11464
20250219,133700,5109035997,947,948,948,947,260
20250219,133600,5108789577,948,948,948,947,7313
20250219,133500,5101858116,947,948,948,947,1996
20250219,133400,5099967781,947,947,948,947,10237
20250219,133300,5090272979,948,947,948,947,3617
20250219,133200,5086847490,948,947,948,947,8815
20250219,133100,5078499474,947,948,948,947,4725
20250219,133000,5074024796,948,947,948,947,4156
20250219,132900,5070088940,948,947,948,946,11334
20250219,132800,5059361282,947,948,948,946,12478
20250219,132700,5047546942,948,948,949,947,13600
20250219,132600,5034662259,948,949,949,947,14774
20250219,132500,5020670994,947,946,949,946,2951
20250219,132400,5017874343,948,948,949,946,18463
20250219,132300,5000379755,948,948,948,947,27442
20250219,132200,4974392022,947,948,948,947,20832
20250219,132100,4954663387,948,948,948,947,1087
20250219,132000,4953633911,948,949,949,947,3867
20250219,131900,4949967703,948,949,949,948,926
20250219,131800,4949089734,949,948,949,948,3684
20250219,131700,4945597091,948,949,949,948,678
20250219,131600,4944954212,949,949,949,948,11942
20250219,131500,4933632373,948,949,949,948,917
20250219,131400,4932762869,949,949,949,949,232
20250219,131300,4932542701,949,949,949,948,1888
20250219,131200,4930751652,949,949,949,948,13695
20250219,131100,4917766679,948,949,949,948,2441
20250219,131000,4915450454,949,949,949,949,234
20250219,130900,4915228388,949,948,949,948,1045
20250219,130800,4914237204,948,948,949,947,4903
20250219,130700,4909589169,948,949,949,948,6435
20250219,130600,4903488776,948,949,950,948,4232
20250219,130500,4899472358,950,949,950,949,3495
20250219,130400,4896155214,950,949,950,948,12910
20250219,130300,4883902477,950,949,950,948,31442
20250219,130200,4854068962,949,948,949,947,100336
20250219,130100,4759017497,948,948,948,947,1939
20250219,130000,4757179825,948,948,948,948,1180
20250219,125900,4756061185,949,948,949,947,14499
20250219,125800,4742319883,948,949,949,948,355
20250219,125700,4741983158,948,949,949,948,10820
20250219,125600,4731725773,949,949,949,948,1440
20250219,125500,4730360313,948,949,949,948,3662
20250219,125400,4726888635,948,948,949,948,1272
20250219,125300,4725682774,948,948,949,948,1476
20250219,125200,4724283458,949,949,949,948,5734
20250219,125100,4718847315,948,948,949,948,3554
20250219,125000,4715476754,949,949,949,948,1081
20250219,124900,4714451520,949,949,949,949,193
20250219,124800,4714268363,949,948,949,948,2207
20250219,124700,4712174730,949,949,949,948,10390
20250219,124600,4702320235,949,948,949,948,2434
20250219,124500,4700012541,948,948,949,948,5047
20250219,124400,4695225132,949,949,949,949,138
20250219,124300,4695094170,949,949,949,949,1559
20250219,124200,4693614679,949,949,949,948,6308
20250219,124100,4687634176,949,949,949,948,2485
20250219,124000,4685277411,948,949,949,948,1460
20250219,123900,4683892027,949,948,949,947,8315
20250219,123800,4676009499,947,948,948,947,18551
20250219,123700,4658423325,948,948,948,947,14049
20250219,123600,4645114187,948,947,948,947,22013
20250219,123500,4624261855,948,948,948,947,7041
20250219,123400,4617587554,947,948,948,947,4023
20250219,123300,4613776751,948,948,948,947,5697
20250219,123200,4608380851,948,948,948,947,2586
20250219,123100,4605931122,948,948,948,948,7944
20250219,123000,4598400210,948,948,948,947,3649
20250219,122900,4594941203,948,949,949,948,56429
20250219,122800,4541446502,948,949,949,948,4791
20250219,122700,4536904281,949,948,949,948,21263
20250219,122600,4516746839,949,949,949,948,403
20250219,122500,4516364752,948,948,949,948,3935
20250219,122400,4512632919,949,949,949,949,882
20250219,122300,4511795901,949,949,949,948,8469
20250219,122200,4503764657,949,949,949,949,5056
20250219,122100,4498966513,949,949,949,948,4333
20250219,122000,4494854996,949,949,949,948,3078
20250219,121900,4491935474,948,948,949,948,6746
20250219,121800,4485539474,949,949,949,948,24307
20250219,121700,4462494305,949,949,949,948,3372
20250219,121600,4459294427,949,948,949,948,17708
20250219,121500,4442500551,949,948,949,948,19038
20250219,121400,4424439322,949,949,949,948,15282
20250219,121300,4409937642,949,948,949,948,4152
20250219,121200,4406001440,948,949,949,948,2363
20250219,121100,4403759166,949,949,949,948,2444
20250219,121000,4401441362,948,947,948,947,5769
20250219,120900,4395972751,948,948,948,947,3592
20250219,120800,4392568115,947,948,948,947,1591
20250219,120700,4391060197,948,947,948,947,3528
20250219,120600,4387717406,948,948,948,948,4339
20250219,120500,4383604034,949,949,949,948,2617
20250219,120400,4381120852,948,948,949,948,23102
20250219,120300,4359216762,948,949,949,948,673
20250219,120200,4358578589,949,949,949,948,1909
20250219,120100,4356768774,949,948,949,948,523
20250219,120000,4356272807,948,949,949,948,7275
20250219,115900,4349369247,949,949,949,949,2346
20250219,115800,4347142893,949,949,949,948,1122
20250219,115700,4346078537,949,949,949,949,2647
20250219,115600,4343566534,949,949,949,948,2555
20250219,115500,4341141884,949,949,949,949,4585
20250219,115400,4336790719,948,948,949,948,61722
20250219,115300,4278277259,948,947,948,947,1235
20250219,115200,4277107480,948,948,948,947,31746
20250219,115100,4247042986,948,948,948,947,2972
20250219,115000,4244225702,948,948,948,947,986
20250219,114900,4243291520,947,948,948,947,5961
20250219,114800,4237643356,948,948,948,947,2962
20250219,114700,4234835991,948,947,948,947,4291
20250219,114600,4230771073,948,948,948,947,2785
20250219,114500,4228132567,948,948,948,947,625
20250219,114400,4227540075,948,947,948,947,19088
20250219,114300,4209446761,947,947,948,947,7640
20250219,114200,4202210951,947,948,948,947,7472
20250219,114100,4195133206,948,948,948,948,5651
20250219,114000,4189776058,947,948,948,947,8042
20250219,113900,4182159162,948,948,948,947,6982
20250219,113800,4175543124,947,947,948,947,6694
20250219,113700,4169200361,947,948,948,947,17453
20250219,113600,4152665937,948,948,948,947,11671
20250219,113500,4141610567,948,948,948,947,6210
20250219,113400,4135728428,948,948,948,947,7478
20250219,113300,4128643315,948,948,948,947,5428
20250219,113200,4123502078,948,948,948,947,5408
20250219,113100,4118377646,948,949,949,948,3748
20250219,113000,4114824520,949,949,949,948,6441
20250219,112900,4108717309,949,949,949,948,1165
20250219,112800,4107612325,949,948,949,948,658
20250219,112700,4106988297,949,949,949,948,14620
20250219,112600,4093128163,949,949,949,948,1627
20250219,112500,4091585683,948,949,949,948,1414
20250219,112400,4090243870,949,949,949,948,14755
20250219,112300,4076255729,949,949,949,949,6506
20250219,112200,4070081535,948,949,949,948,30173
20250219,112100,4041463047,949,949,949,948,8162
20250219,112000,4033724283,949,949,949,948,14253
20250219,111900,4020198556,949,949,949,948,11054
20250219,111800,4009708312,949,949,949,948,5096
20250219,111700,4004876551,948,949,949,948,3973
20250219,111600,4001108235,949,949,949,948,6311
20250219,111500,3995119196,949,949,949,948,2791
20250219,111400,3992471634,949,949,949,948,7575
20250219,111300,3985286899,949,949,949,948,5352
20250219,111200,3980210325,948,949,949,948,3734
20250219,111100,3976669717,949,949,949,948,1887
20250219,111000,3974879344,949,949,949,947,13530
20250219,110900,3962053423,949,949,949,948,5620
20250219,110800,3956725496,949,949,949,948,3135
20250219,110700,3953753182,949,949,949,949,392
20250219,110600,3953381174,949,949,949,948,2078
20250219,110500,3951409951,948,948,949,948,4880
20250219,110400,3946783605,949,949,949,948,3021
20250219,110300,3943916834,949,948,949,948,7085
20250219,110200,3937199069,948,949,949,948,25010
20250219,110100,3913489459,949,949,949,948,3688
20250219,110000,3909991022,949,948,949,947,17205
20250219,105900,3893680689,948,947,948,947,45028
20250219,105800,3850994426,948,948,948,947,4794
20250219,105700,3846450175,948,948,948,947,7041
20250219,105600,3839775907,948,947,948,947,2580
20250219,105500,3837330350,948,948,948,947,21621
20250219,105400,3816849798,948,948,948,947,9061
20250219,105300,3808262315,948,948,948,947,7482
20250219,105200,3801171273,948,948,948,947,10500
20250219,105100,3791225782,947,947,948,947,13522
20250219,105000,3778419034,948,948,948,947,8294
20250219,104900,3770556932,947,948,948,947,10948
20250219,104800,3760189002,947,948,948,947,2843
20250219,104700,3757496325,948,948,948,947,17147
20250219,104600,3741254959,948,947,948,947,6932
20250219,104500,3734686037,948,948,948,947,4391
20250219,104400,3730527227,948,947,948,947,7163
20250219,104300,3723740223,948,948,948,948,1984
20250219,104200,3721859391,948,948,948,948,5750
20250219,104100,3716408391,948,948,948,947,3136
20250219,104000,3713436433,948,947,948,947,31901
20250219,103900,3683202045,948,948,948,947,44897
20250219,103800,3640681775,947,948,948,947,7785
20250219,103700,3633305796,947,948,948,947,17175
20250219,103600,3617037519,948,949,949,948,17595
20250219,103500,3600355260,948,949,949,948,36910
20250219,103400,3565364134,948,950,950,948,9169
20250219,103300,3556661312,950,950,950,949,5473
20250219,103200,3551464514,950,949,950,949,15351
20250219,103100,3536896304,950,949,950,949,22198
20250219,103000,3515826006,950,950,950,949,8872
20250219,102900,3507398714,950,951,951,950,5955
20250219,102800,3501741262,950,951,951,950,2446
20250219,102700,3499417363,951,950,951,950,2299
20250219,102600,3497233043,951,951,951,950,41998
20250219,102500,3457334686,950,951,951,950,9810
20250219,102400,3448009391,951,951,951,950,13425
20250219,102300,3435247248,951,952,952,951,14280
20250219,102200,3421658124,952,951,952,951,36400
20250219,102100,3387008105,951,952,953,951,73890
20250219,102000,3316663325,952,953,953,952,54788
20250219,101900,3264503871,953,953,953,952,10658
20250219,101800,3254348864,953,953,953,952,9052
20250219,101700,3245725308,953,953,953,952,4788
20250219,101600,3241163718,953,953,953,952,3971
20250219,101500,3237379357,953,952,953,952,11998
20250219,101400,3225947452,953,952,953,951,31829
20250219,101300,3195654911,952,952,952,951,7048
20250219,101200,3188951175,952,952,952,951,16155
20250219,101100,3173583507,952,952,952,951,1688
20250219,101000,3171976633,952,952,953,951,5200
20250219,100900,3167027856,952,953,953,952,1831
20250219,100800,3165284688,952,952,953,951,6982
20250219,100700,3158636596,953,951,953,950,31430
20250219,100600,3128722815,951,950,951,950,7912
20250219,100500,3121204759,951,952,952,950,16521
20250219,100400,3105493842,952,952,953,951,20520
20250219,100300,3085957188,953,952,953,952,24429
20250219,100200,3062683795,953,952,953,951,17929
20250219,100100,3045616377,952,953,953,950,4669
20250219,100000,3041174520,953,953,954,950,55223
20250219,095900,2988584787,953,951,953,951,40867
20250219,095800,2949683718,951,951,951,950,12491
20250219,095700,2937804820,951,949,951,949,20057
20250219,095600,2918743334,950,950,950,949,21529
20250219,095500,2898296559,950,949,950,949,20585
20250219,095400,2878752589,949,949,949,948,32751
20250219,095300,2847683858,949,949,949,948,11311
20250219,095200,2836955222,948,949,949,948,6243
20250219,095100,2831035442,948,949,949,948,20571
20250219,095000,2811530109,948,949,950,948,18404
20250219,094900,2794079789,949,950,950,948,23627
20250219,094800,2771656413,950,950,951,949,38218
20250219,094700,2735352942,950,951,951,950,51849
20250219,094600,2686092181,951,950,952,950,48963
20250219,094500,2639574673,950,952,952,950,24230
20250219,094400,2616552988,952,953,953,950,23360
20250219,094300,2594329983,953,952,953,952,10159
20250219,094200,2584656292,953,952,953,952,17848
20250219,094100,2567648566,953,952,953,951,15229
20250219,094000,2553154020,951,956,956,951,62227
20250219,093900,2493805698,955,958,958,955,80673
20250219,093800,2416565030,957,956,959,956,12419
20250219,093700,2404676613,956,956,957,955,36687
20250219,093600,2369619112,956,954,956,953,58793
20250219,093500,2313495921,954,951,954,951,25386
20250219,093400,2289312791,952,952,952,950,6912
20250219,093300,2282735719,952,951,952,950,29947
20250219,093200,2254270204,951,950,951,949,10462
20250219,093100,2244328612,950,948,950,948,27091
20250219,093000,2218613556,949,948,949,947,23455
20250219,092900,2196386980,948,949,950,948,35704
20250219,092800,2162512373,949,951,954,947,48928
20250219,092700,2116015748,953,946,955,945,215121
20250219,092600,1912250669,945,946,947,943,45345
20250219,092500,1869394819,945,948,948,944,211112
20250219,092400,1669858440,948,950,951,946,140904
20250219,092300,1536150836,951,953,954,950,144668
20250219,092200,1398638227,954,953,955,951,144876
20250219,092100,1260583589,952,955,955,951,71175
20250219,092000,1192763063,955,958,958,954,86904
20250219,091900,1109710035,957,961,961,956,63092
20250219,091800,1049231819,960,963,963,960,44944
20250219,091700,1006041310,963,965,966,962,42706
20250219,091600,964869386,966,966,967,965,20621
20250219,091500,944944530,967,967,968,966,39126
20250219,091400,907111624,968,967,968,967,54577
20250219,091300,854334408,968,970,970,967,34383
20250219,091200,821042705,969,969,970,968,25423
20250219,091100,796401426,970,971,971,969,20146
20250219,091000,776865233,970,971,971,970,18012
20250219,090900,759390469,971,971,972,971,18136
20250219,090800,741772428,972,973,973,970,30441
20250219,090700,712201428,973,977,977,973,64319
20250219,090600,649482819,977,977,979,976,65769
20250219,090500,585201517,977,978,979,976,83576
20250219,090400,503474533,979,975,979,975,65706
20250219,090300,439260832,976,977,977,975,91474
20250219,090200,349945667,977,980,980,970,108858
20250219,090100,243569573,980,977,980,970,101560
20250219,090000,144429736,977,988,988,977,146467