KissMeData/000890/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,183200,181140936,468,468,468,468,1611
20250218,183100,181140936,468,468,468,468,0
20250218,183000,181140936,468,468,468,468,0
20250218,182900,181140936,468,468,468,468,0
20250218,182800,181140936,468,468,468,468,0
20250218,182700,181140936,468,468,468,468,0
20250218,182600,181140936,468,468,468,468,0
20250218,182500,181140936,468,468,468,468,0
20250218,182400,181140936,468,468,468,468,0
20250218,182300,181140936,468,468,468,468,0
20250218,182200,181140936,468,468,468,468,0
20250218,182100,181140936,468,468,468,468,0
20250218,182000,181140936,468,468,468,468,0
20250218,181900,181140936,468,468,468,468,0
20250218,181800,181140936,468,468,468,468,0
20250218,181700,181140936,468,468,468,468,0
20250218,181600,181140936,468,468,468,468,0
20250218,181500,181140936,468,468,468,468,0
20250218,181400,181140936,468,468,468,468,0
20250218,181300,181140936,468,468,468,468,0
20250218,181200,181140936,468,468,468,468,0
20250218,181100,181140936,468,468,468,468,0
20250218,181000,181140936,468,468,468,468,0
20250218,180900,181140936,468,468,468,468,0
20250218,180800,181140936,468,468,468,468,0
20250218,180700,181140936,468,468,468,468,0
20250218,180600,181140936,468,468,468,468,0
20250218,180500,181140936,468,468,468,468,0
20250218,180400,181140936,468,468,468,468,0
20250218,180300,181140936,468,468,468,468,0
20250218,180200,181140936,468,468,468,468,1611
20250218,180100,181140936,468,468,468,468,0
20250218,180000,181140936,468,468,468,468,0
20250218,175900,181140936,468,468,468,468,0
20250218,175800,181140936,468,468,468,468,0
20250218,175700,181140936,468,468,468,468,0
20250218,175600,181140936,468,468,468,468,0
20250218,175500,181140936,468,468,468,468,0
20250218,175400,181140936,468,468,468,468,0
20250218,175300,181140936,468,468,468,468,0
20250218,175200,181140936,468,468,468,468,0
20250218,175100,181140936,468,468,468,468,0
20250218,175000,181140936,468,468,468,468,0
20250218,174900,181140936,468,468,468,468,0
20250218,174800,181140936,468,468,468,468,0
20250218,174700,181140936,468,468,468,468,0
20250218,174600,181140936,468,468,468,468,0
20250218,174500,181140936,468,468,468,468,0
20250218,174400,181140936,468,468,468,468,0
20250218,174300,181140936,468,468,468,468,0
20250218,174200,181140936,468,468,468,468,0
20250218,174100,181140936,468,468,468,468,0
20250218,174000,181140936,468,468,468,468,0
20250218,173900,181140936,468,468,468,468,0
20250218,173800,181140936,468,468,468,468,0
20250218,173700,181140936,468,468,468,468,0
20250218,173600,181140936,468,468,468,468,0
20250218,173500,181140936,468,468,468,468,0
20250218,173400,181140936,468,468,468,468,0
20250218,173300,181140936,468,468,468,468,0
20250218,173200,181140936,468,468,468,468,1611
20250218,173100,181140936,468,468,468,468,0
20250218,173000,181140936,468,468,468,468,0
20250218,172900,181140936,468,468,468,468,0
20250218,172800,181140936,468,468,468,468,0
20250218,172700,181140936,468,468,468,468,0
20250218,172600,181140936,468,468,468,468,0
20250218,172500,181140936,468,468,468,468,0
20250218,172400,181140936,468,468,468,468,0
20250218,172300,181140936,468,468,468,468,0
20250218,172200,181140936,468,468,468,468,0
20250218,172100,181140936,468,468,468,468,0
20250218,172000,181140936,468,468,468,468,0
20250218,171900,181140936,468,468,468,468,0
20250218,171800,181140936,468,468,468,468,0
20250218,171700,181140936,468,468,468,468,0
20250218,171600,181140936,468,468,468,468,0
20250218,171500,181140936,468,468,468,468,0
20250218,171400,181140936,468,468,468,468,0
20250218,171300,181140936,468,468,468,468,0
20250218,171200,181140936,468,468,468,468,0
20250218,171100,181140936,468,468,468,468,0
20250218,171000,181140936,468,468,468,468,0
20250218,170900,181140936,468,468,468,468,0
20250218,170800,181140936,468,468,468,468,0
20250218,170700,181140936,468,468,468,468,0
20250218,170600,181140936,468,468,468,468,0
20250218,170500,181140936,468,468,468,468,0
20250218,170400,181140936,468,468,468,468,0
20250218,170300,181140936,468,468,468,468,0
20250218,170200,181140936,468,468,468,468,1611
20250218,170100,181140936,468,468,468,468,0
20250218,170000,181140936,468,468,468,468,0
20250218,165900,181140936,468,468,468,468,0
20250218,165800,181140936,468,468,468,468,0
20250218,165700,181140936,468,468,468,468,0
20250218,165600,181140936,468,468,468,468,0
20250218,165500,181140936,468,468,468,468,0
20250218,165400,181140936,468,468,468,468,0
20250218,165300,181140936,468,468,468,468,0
20250218,165200,181140936,468,468,468,468,0
20250218,165100,181140936,468,468,468,468,0
20250218,165000,181140936,468,468,468,468,0
20250218,164900,181140936,468,468,468,468,0
20250218,164800,181140936,468,468,468,468,0
20250218,164700,181140936,468,468,468,468,0
20250218,164600,181140936,468,468,468,468,0
20250218,164500,181140936,468,468,468,468,0
20250218,164400,181140936,468,468,468,468,0
20250218,164300,181140936,468,468,468,468,0
20250218,164200,181140936,468,468,468,468,0
20250218,164100,181140936,468,468,468,468,0
20250218,164000,181140936,468,468,468,468,0
20250218,163900,181140936,468,468,468,468,0
20250218,163800,181140936,468,468,468,468,0
20250218,163700,181140936,468,468,468,468,0
20250218,163600,181140936,468,468,468,468,0
20250218,163500,181140936,468,468,468,468,0
20250218,163400,181140936,468,468,468,468,0
20250218,163300,181140936,468,468,468,468,0
20250218,163200,181140936,468,468,468,468,1611
20250218,163100,181140936,468,468,468,468,0
20250218,163000,181140936,468,468,468,468,0
20250218,162900,181140936,468,468,468,468,0
20250218,162800,181140936,468,468,468,468,0
20250218,162700,181140936,468,468,468,468,0
20250218,162600,181140936,468,468,468,468,0
20250218,162500,181140936,468,468,468,468,0
20250218,162400,181140936,468,468,468,468,0
20250218,162300,181140936,468,468,468,468,0
20250218,162200,181140936,468,468,468,468,0
20250218,162100,181140936,468,468,468,468,0
20250218,162000,181140936,468,468,468,468,0
20250218,161900,181140936,468,468,468,468,0
20250218,161800,181140936,468,468,468,468,0
20250218,161700,181140936,468,468,468,468,0
20250218,161600,181140936,468,468,468,468,0
20250218,161500,181140936,468,468,468,468,0
20250218,161400,181140936,468,468,468,468,0
20250218,161300,181140936,468,468,468,468,0
20250218,161200,181140936,468,468,468,468,0
20250218,161100,181140936,468,468,468,468,0
20250218,161000,181140936,468,468,468,468,0
20250218,160900,181140936,468,468,468,468,0
20250218,160800,181140936,468,468,468,468,0
20250218,160700,181140936,468,468,468,468,0
20250218,160600,181140936,468,468,468,468,0
20250218,160500,181140936,468,468,468,468,0
20250218,160400,181140936,468,468,468,468,0
20250218,160300,181140936,468,468,468,468,0
20250218,160200,181140936,468,468,468,468,1611
20250218,160100,181140936,468,468,468,468,0
20250218,160000,181140936,468,468,468,468,0
20250218,155900,181140936,468,468,468,468,0
20250218,155800,181140936,468,468,468,468,0
20250218,155700,181140936,468,468,468,468,0
20250218,155600,181140936,468,468,468,468,0
20250218,155500,181140936,468,468,468,468,0
20250218,155400,181140936,468,468,468,468,0
20250218,155300,181140936,468,468,468,468,0
20250218,155200,181140936,468,468,468,468,0
20250218,155100,181140936,468,468,468,468,0
20250218,155000,181140936,468,468,468,468,0
20250218,154900,181140936,468,468,468,468,0
20250218,154800,181140936,468,468,468,468,0
20250218,154700,181140936,468,468,468,468,0
20250218,154600,181140936,468,468,468,468,0
20250218,154500,181140936,468,468,468,468,0
20250218,154400,181140936,468,468,468,468,0
20250218,154300,181140936,468,468,468,468,0
20250218,154200,181140936,468,468,468,468,0
20250218,154100,181140936,468,468,468,468,0
20250218,154000,181140936,468,468,468,468,0
20250218,153900,181140936,468,468,468,468,0
20250218,153800,181140936,468,468,468,468,0
20250218,153700,181140936,468,468,468,468,0
20250218,153600,181140936,468,468,468,468,0
20250218,153500,181140936,468,468,468,468,0
20250218,153400,181140936,468,468,468,468,0
20250218,153300,181140936,468,468,468,468,0
20250218,153200,181140936,468,468,468,468,1611
20250218,153100,181140936,468,468,468,468,0
20250218,153000,181140936,468,468,468,468,1611
20250218,152900,180386988,468,468,468,468,0
20250218,152800,180386988,468,468,468,468,0
20250218,152700,180386988,468,468,468,468,0
20250218,152600,180386988,468,468,468,468,0
20250218,152500,180386988,468,468,468,468,0
20250218,152400,180386988,468,468,468,468,0
20250218,152300,180386988,468,468,468,468,0
20250218,152200,180386988,468,468,468,468,0
20250218,152100,180386988,468,468,468,468,0
20250218,152000,180386988,468,468,468,468,0
20250218,151900,180386988,468,468,468,468,5
20250218,151800,180384648,468,468,468,468,13
20250218,151700,180378564,468,467,468,467,50
20250218,151600,180355210,467,467,467,467,1104
20250218,151500,179839642,468,468,468,468,0
20250218,151400,179839642,468,468,468,468,0
20250218,151300,179839642,468,468,468,468,1
20250218,151200,179839174,469,469,469,469,1
20250218,151100,179838705,468,468,468,468,14
20250218,151000,179832153,470,468,470,468,120
20250218,150900,179775973,468,468,468,468,70
20250218,150800,179743213,468,469,469,468,325
20250218,150700,179591102,470,470,470,470,0
20250218,150600,179591102,470,469,470,469,185
20250218,150500,179504336,469,469,469,469,30
20250218,150400,179490266,469,469,469,469,0
20250218,150300,179490266,469,469,469,469,12099
20250218,150200,173815835,469,469,469,469,0
20250218,150100,173815835,469,469,469,469,1
20250218,150000,173815366,469,469,469,469,1
20250218,145900,173814897,468,468,468,468,3189
20250218,145800,172322445,468,468,468,467,73
20250218,145700,172288282,468,468,468,468,12
20250218,145600,172282666,468,468,468,468,71
20250218,145500,172249438,468,468,468,468,5399
20250218,145400,169722706,468,468,468,468,0
20250218,145300,169722706,468,468,468,468,71
20250218,145200,169689478,468,468,468,468,0
20250218,145100,169689478,468,467,468,466,3571
20250218,145000,168025246,467,468,468,467,72
20250218,144900,167991551,468,468,468,468,5
20250218,144800,167989211,468,468,468,467,721
20250218,144700,167652432,468,468,468,468,82
20250218,144600,167614056,468,468,468,468,71
20250218,144500,167580828,469,469,469,469,139
20250218,144400,167515637,469,469,469,469,1
20250218,144300,167515168,467,468,468,467,243
20250218,144200,167401487,468,468,468,468,0
20250218,144100,167401487,468,468,468,468,12
20250218,144000,167395871,469,469,469,467,97
20250218,143900,167350489,468,468,468,468,22
20250218,143800,167340193,468,468,468,468,83
20250218,143700,167301349,468,468,468,468,0
20250218,143600,167301349,468,469,469,468,571
20250218,143500,167033621,468,469,469,468,568
20250218,143400,166767371,469,469,469,469,0
20250218,143300,166767371,469,469,469,469,0
20250218,143200,166767371,469,469,469,469,1000
20250218,143100,166298371,468,468,468,468,83
20250218,143000,166259527,469,468,469,467,73
20250218,142900,166225363,468,468,468,468,250
20250218,142800,166108363,468,468,468,468,116
20250218,142700,166054075,468,468,468,468,0
20250218,142600,166054075,468,468,468,468,71
20250218,142500,166020847,468,468,468,468,0
20250218,142400,166020847,468,468,468,468,71
20250218,142300,165987619,468,468,468,468,71
20250218,142200,165954391,468,468,468,468,0
20250218,142100,165954391,468,468,468,468,71
20250218,142000,165921163,468,468,468,468,1
20250218,141900,165920695,468,468,468,468,71
20250218,141800,165887467,468,468,468,468,71
20250218,141700,165854239,468,468,468,468,0
20250218,141600,165854239,468,468,468,468,83
20250218,141500,165815395,468,468,468,468,0
20250218,141400,165815395,468,468,468,468,2071
20250218,141300,164846167,468,468,468,468,84
20250218,141200,164806855,468,468,468,468,0
20250218,141100,164806855,468,468,468,468,71
20250218,141000,164773627,467,467,467,467,9
20250218,140900,164769424,467,468,468,467,101
20250218,140800,164722168,468,468,468,468,71
20250218,140700,164688940,468,468,468,468,0
20250218,140600,164688940,468,468,469,468,584
20250218,140500,164415613,467,467,467,467,892
20250218,140400,163999049,467,467,467,467,191
20250218,140300,163909852,468,468,468,468,71
20250218,140200,163876624,468,468,468,468,8
20250218,140100,163872880,468,468,468,468,90
20250218,140000,163830760,468,468,468,468,1
20250218,135900,163830292,468,468,468,468,71
20250218,135800,163797064,468,468,468,468,71
20250218,135700,163763836,468,468,468,468,0
20250218,135600,163763836,468,468,468,468,183
20250218,135500,163678192,468,468,468,468,0
20250218,135400,163678192,468,468,468,468,71
20250218,135300,163644964,468,468,468,468,71
20250218,135200,163611736,468,468,468,468,22
20250218,135100,163601440,466,467,468,466,124
20250218,135000,163543462,468,467,468,467,2
20250218,134900,163542527,467,468,468,467,72
20250218,134800,163508832,467,468,468,467,88
20250218,134700,163467653,468,468,468,468,0
20250218,134600,163467653,468,468,468,468,71
20250218,134500,163434425,468,468,468,468,0
20250218,134400,163434425,468,468,468,468,72
20250218,134300,163400729,468,468,468,468,83
20250218,134200,163361885,468,468,468,468,0
20250218,134100,163361885,468,467,468,467,121
20250218,134000,163305307,468,468,468,468,1
20250218,133900,163304839,468,468,468,468,71
20250218,133800,163271611,468,468,468,468,71
20250218,133700,163238383,468,468,468,468,0
20250218,133600,163238383,468,468,468,468,83
20250218,133500,163199539,468,468,468,468,0
20250218,133400,163199539,468,468,468,468,71
20250218,133300,163166311,468,468,468,468,83
20250218,133200,163127467,468,468,468,468,0
20250218,133100,163127467,468,468,468,468,71
20250218,133000,163094239,467,467,467,467,1
20250218,132900,163093772,468,468,468,468,83
20250218,132800,163054928,468,468,468,468,71
20250218,132700,163021700,468,468,468,468,0
20250218,132600,163021700,468,468,468,468,71
20250218,132500,162988472,467,468,468,467,112
20250218,132400,162936068,468,468,468,468,71
20250218,132300,162902840,468,468,468,468,72
20250218,132200,162869144,468,468,468,468,0
20250218,132100,162869144,468,468,468,468,85
20250218,132000,162829364,468,468,468,468,27
20250218,131900,162816728,468,468,468,468,71
20250218,131800,162783500,468,468,468,468,71
20250218,131700,162750272,467,467,467,467,0
20250218,131600,162750272,467,468,468,467,83
20250218,131500,162711440,467,467,467,467,10
20250218,131400,162706770,468,468,468,468,71
20250218,131300,162673542,468,468,468,468,97
20250218,131200,162628146,466,466,466,466,12747
20250218,131100,156688044,468,468,468,468,71
20250218,131000,156654816,466,467,467,466,24415
20250218,130900,145277411,468,468,468,468,71
20250218,130800,145244183,468,468,468,468,71
20250218,130700,145210955,468,468,468,468,0
20250218,130600,145210955,468,468,468,468,84
20250218,130500,145171643,468,468,468,468,0
20250218,130400,145171643,468,468,468,468,92
20250218,130300,145128587,466,466,466,466,1
20250218,130200,145128121,468,468,468,468,71
20250218,130100,145094893,468,467,468,466,16036
20250218,130000,137611639,468,468,468,468,51
20250218,125900,137587771,468,468,468,468,71
20250218,125800,137554543,468,468,468,468,0
20250218,125700,137554543,468,468,468,468,71
20250218,125600,137521315,468,468,468,468,88
20250218,125500,137480131,468,468,468,468,0
20250218,125400,137480131,468,468,468,468,101
20250218,125300,137432863,468,468,468,468,20
20250218,125200,137423503,468,468,468,468,71
20250218,125100,137390275,468,468,468,468,84
20250218,125000,137350963,468,467,468,467,290
20250218,124900,137215244,468,468,468,468,72
20250218,124800,137181548,468,468,468,468,0
20250218,124700,137181548,468,468,468,468,72
20250218,124600,137147852,468,468,468,468,84
20250218,124500,137108540,468,468,468,468,0
20250218,124400,137108540,468,468,468,468,84
20250218,124300,137069228,468,468,468,468,1000
20250218,124200,136601228,468,468,468,468,72
20250218,124100,136567532,468,468,468,468,72
20250218,124000,136533836,468,469,469,468,29
20250218,123900,136520263,468,468,468,468,260
20250218,123800,136398583,469,469,469,469,13
20250218,123700,136392486,469,469,469,469,1
20250218,123600,136392017,468,468,468,468,0
20250218,123500,136392017,468,468,468,468,0
20250218,123400,136392017,468,468,468,468,0
20250218,123300,136392017,468,468,468,468,3
20250218,123200,136390613,468,468,468,468,72
20250218,123100,136356917,468,468,468,468,202
20250218,123000,136262381,467,467,467,467,1
20250218,122900,136261914,468,468,468,468,96
20250218,122800,136216986,468,468,468,468,1
20250218,122700,136216518,468,468,468,468,957
20250218,122600,135768642,468,468,468,468,0
20250218,122500,135768642,468,468,468,468,0
20250218,122400,135768642,468,468,468,468,1
20250218,122300,135768174,468,468,468,468,0
20250218,122200,135768174,468,468,468,468,137
20250218,122100,135704058,468,468,468,468,72
20250218,122000,135670362,468,468,468,467,1311
20250218,121900,135057624,468,468,468,468,137
20250218,121800,134993508,469,469,469,469,12
20250218,121700,134987880,468,468,468,468,90
20250218,121600,134945760,469,469,469,469,0
20250218,121500,134945760,469,469,469,469,0
20250218,121400,134945760,469,469,469,469,3000
20250218,121300,133538760,469,469,469,469,13
20250218,121200,133532663,469,469,469,469,23
20250218,121100,133521876,468,468,468,468,0
20250218,121000,133521876,468,468,468,468,2
20250218,120900,133520940,469,469,469,469,0
20250218,120800,133520940,469,469,469,469,0
20250218,120700,133520940,469,469,469,469,0
20250218,120600,133520940,469,469,469,469,13
20250218,120500,133514843,469,469,469,469,10
20250218,120400,133510153,469,469,469,469,1
20250218,120300,133509684,469,469,469,469,0
20250218,120200,133509684,469,469,469,469,1
20250218,120100,133509215,468,468,468,468,0
20250218,120000,133509215,468,468,468,468,1808
20250218,115900,132663071,468,468,468,468,0
20250218,115800,132663071,468,468,468,468,88
20250218,115700,132621887,468,468,468,468,80
20250218,115600,132584447,468,468,468,468,12
20250218,115500,132578831,468,468,468,468,0
20250218,115400,132578831,468,468,468,468,12
20250218,115300,132573215,467,467,467,467,0
20250218,115200,132573215,467,467,467,467,2099
20250218,115100,131592982,467,469,469,467,24917
20250218,115000,119956711,469,468,469,468,6
20250218,114900,119953898,468,468,468,468,6628
20250218,114800,116851994,468,468,468,468,17001
20250218,114700,108895526,469,469,469,469,24
20250218,114600,108884270,469,469,469,469,56
20250218,114500,108858006,469,469,469,469,22
20250218,114400,108847688,469,469,469,469,165
20250218,114300,108770303,469,469,469,469,30
20250218,114200,108756233,469,469,469,469,408
20250218,114100,108564881,470,470,470,470,12
20250218,114000,108559241,470,470,470,470,1
20250218,113900,108558771,470,470,470,470,0
20250218,113800,108558771,470,470,470,470,0
20250218,113700,108558771,470,470,470,470,7
20250218,113600,108555481,470,469,470,469,24
20250218,113500,108544213,469,469,469,469,0
20250218,113400,108544213,469,469,469,469,1
20250218,113300,108543744,470,470,470,470,0
20250218,113200,108543744,470,470,470,470,2
20250218,113100,108542804,469,469,470,469,31
20250218,113000,108528240,469,469,469,469,1
20250218,112900,108527771,470,470,470,470,1
20250218,112800,108527301,469,469,469,469,0
20250218,112700,108527301,469,469,469,469,74
20250218,112600,108492595,469,469,469,469,0
20250218,112500,108492595,469,469,469,469,12
20250218,112400,108486967,468,468,468,468,0
20250218,112300,108486967,468,468,468,468,50
20250218,112200,108463567,469,469,469,469,0
20250218,112100,108463567,469,469,469,469,0
20250218,112000,108463567,469,469,469,469,214
20250218,111900,108363201,469,469,469,469,0
20250218,111800,108363201,469,469,469,469,0
20250218,111700,108363201,469,469,469,469,0
20250218,111600,108363201,469,469,469,469,12
20250218,111500,108357573,469,469,469,469,0
20250218,111400,108357573,469,469,469,469,241
20250218,111300,108244544,470,470,470,470,0
20250218,111200,108244544,470,470,470,470,13
20250218,111100,108238434,470,470,470,470,4
20250218,111000,108236554,469,469,469,469,1
20250218,110900,108236085,470,470,470,470,35
20250218,110800,108219635,470,470,470,470,2
20250218,110700,108218695,469,469,469,469,1108
20250218,110600,107699043,469,469,469,469,13
20250218,110500,107692946,468,468,468,468,0
20250218,110400,107692946,468,468,468,468,0
20250218,110300,107692946,468,468,468,468,12061
20250218,110200,102048398,468,468,468,468,200
20250218,110100,101954798,468,468,468,468,200
20250218,110000,101861198,469,469,469,469,1
20250218,105900,101860729,469,469,469,469,0
20250218,105800,101860729,469,469,469,469,2
20250218,105700,101859791,469,468,469,468,507
20250218,105600,101622514,468,469,469,468,200
20250218,105500,101528902,468,468,468,468,100
20250218,105400,101482102,470,470,470,470,0
20250218,105300,101482102,470,470,470,470,0
20250218,105200,101482102,470,470,470,470,0
20250218,105100,101482102,470,467,470,467,29
20250218,105000,101468556,469,467,469,467,2
20250218,104900,101467620,470,470,470,470,1
20250218,104800,101467150,468,468,468,468,1600
20250218,104700,100718350,468,468,468,468,1200
20250218,104600,100156750,469,469,469,469,12
20250218,104500,100151122,468,468,468,468,2057
20250218,104400,99188446,469,468,469,468,136
20250218,104300,99124773,468,468,468,468,0
20250218,104200,99124773,468,468,468,468,0
20250218,104100,99124773,468,469,469,468,1000
20250218,104000,98656761,471,471,471,471,1
20250218,103900,98656290,471,471,471,471,0
20250218,103800,98656290,471,471,471,471,0
20250218,103700,98656290,471,471,471,471,0
20250218,103600,98656290,471,471,471,471,1
20250218,103500,98655819,470,470,470,470,7
20250218,103400,98652529,469,469,469,469,0
20250218,103300,98652529,469,469,469,469,263
20250218,103200,98529182,469,469,469,469,0
20250218,103100,98529182,469,468,469,468,501
20250218,103000,98294713,468,468,468,468,1
20250218,102900,98294245,469,469,469,469,0
20250218,102800,98294245,469,469,469,469,12
20250218,102700,98288617,469,469,469,469,9
20250218,102600,98284396,468,468,468,468,1160
20250218,102500,97741516,468,468,468,468,2001
20250218,102400,96805048,469,469,469,469,0
20250218,102300,96805048,469,469,469,469,120
20250218,102200,96748768,470,470,470,470,12
20250218,102100,96743128,471,471,471,471,1
20250218,102000,96742657,471,471,471,471,1
20250218,101900,96742186,470,470,470,470,116
20250218,101800,96687666,470,470,470,470,2570
20250218,101700,95479766,470,470,470,470,500
20250218,101600,95244766,471,471,471,471,1
20250218,101500,95244295,470,469,470,469,2282
20250218,101400,94172105,470,470,470,470,0
20250218,101300,94172105,470,470,470,470,5
20250218,101200,94169755,470,470,470,470,1
20250218,101100,94169285,470,470,470,470,0
20250218,101000,94169285,470,470,470,469,41
20250218,100900,94150016,470,471,471,470,1016
20250218,100800,93672494,469,471,471,469,2179
20250218,100700,92648185,471,471,471,471,10
20250218,100600,92643475,471,471,471,471,18420
20250218,100500,83967655,471,471,471,471,6
20250218,100400,83964829,472,472,472,472,77
20250218,100300,83928485,472,472,472,471,1302
20250218,100200,83314241,472,471,472,471,779
20250218,100100,82947231,472,472,472,472,0
20250218,100000,82947231,472,473,473,472,713
20250218,095900,82610694,472,472,472,472,2684
20250218,095800,81343846,472,472,472,472,5000
20250218,095700,78983846,472,472,472,472,10
20250218,095600,78979126,473,472,473,472,419
20250218,095500,78781357,472,472,472,472,10
20250218,095400,78776637,472,472,472,472,50
20250218,095300,78753037,472,472,472,472,382
20250218,095200,78572733,472,472,473,472,578
20250218,095100,78299916,473,472,473,472,4532
20250218,095000,76160811,472,471,472,471,745
20250218,094900,75809192,472,471,472,471,35
20250218,094800,75792702,471,472,472,471,192
20250218,094700,75702088,472,472,472,472,2624
20250218,094600,74463560,472,472,473,472,4781
20250218,094500,72203778,472,474,474,472,1569
20250218,094400,71461186,474,472,474,472,31959
20250218,094300,56345726,471,471,471,468,6834
20250218,094200,53129348,471,471,471,471,6770
20250218,094100,49940678,470,470,470,469,5625
20250218,094000,47296970,470,470,470,470,1001
20250218,093900,46826500,470,470,470,470,2627
20250218,093800,45591810,470,469,470,469,7199
20250218,093700,42208469,469,469,469,469,6
20250218,093600,42205655,469,469,469,469,4
20250218,093500,42203779,469,469,469,469,1108
20250218,093400,41684127,469,468,469,468,2009
20250218,093300,40741914,468,468,468,468,1
20250218,093200,40741446,468,468,468,467,1802
20250218,093100,39898111,467,467,467,467,1143
20250218,093000,39364330,466,466,467,466,3021
20250218,092900,37956524,467,467,467,467,10
20250218,092800,37951854,466,466,466,466,1569
20250218,092700,37220700,467,467,467,467,10
20250218,092600,37216030,467,467,467,467,583
20250218,092500,36943769,468,467,468,467,2844
20250218,092400,35615614,467,467,467,467,0
20250218,092300,35615614,467,466,467,466,39
20250218,092200,35597413,467,465,467,465,5700
20250218,092100,32936913,467,467,467,467,0
20250218,092000,32936913,467,467,467,465,3
20250218,091900,32935514,467,467,467,467,1
20250218,091800,32935047,464,464,464,464,1
20250218,091700,32934583,468,468,468,468,0
20250218,091600,32934583,468,468,468,468,0
20250218,091500,32934583,468,467,468,464,3891
20250218,091400,31121003,467,466,467,466,2001
20250218,091300,30188536,466,465,466,464,61273
20250218,091200,1696419,465,466,466,465,476
20250218,091100,1475078,465,465,465,465,1
20250218,091000,1474613,466,466,466,466,13
20250218,090900,1468555,466,466,466,466,1
20250218,090800,1468089,464,465,465,464,510
20250218,090700,1230944,466,466,466,466,1
20250218,090600,1230478,465,465,465,465,0
20250218,090500,1230478,465,465,465,465,0
20250218,090400,1230478,465,465,465,465,1487
20250218,090300,539023,465,464,465,464,801
20250218,090200,167017,462,462,462,462,134
20250218,090100,105109,462,462,462,462,1
20250218,090000,104647,461,461,461,461,227