KissMeData/002450/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183700,409379209,1204,1204,1204,1204,12677
20250227,183600,409379209,1204,1204,1204,1204,0
20250227,183500,409379209,1204,1204,1204,1204,0
20250227,183400,409379209,1204,1204,1204,1204,0
20250227,183300,409379209,1204,1204,1204,1204,0
20250227,183200,409379209,1204,1204,1204,1204,0
20250227,183100,409379209,1204,1204,1204,1204,0
20250227,183000,409379209,1204,1204,1204,1204,0
20250227,182900,409379209,1204,1204,1204,1204,0
20250227,182800,409379209,1204,1204,1204,1204,0
20250227,182700,409379209,1204,1204,1204,1204,0
20250227,182600,409379209,1204,1204,1204,1204,0
20250227,182500,409379209,1204,1204,1204,1204,0
20250227,182400,409379209,1204,1204,1204,1204,0
20250227,182300,409379209,1204,1204,1204,1204,0
20250227,182200,409379209,1204,1204,1204,1204,0
20250227,182100,409379209,1204,1204,1204,1204,0
20250227,182000,409379209,1204,1204,1204,1204,0
20250227,181900,409379209,1204,1204,1204,1204,0
20250227,181800,409379209,1204,1204,1204,1204,0
20250227,181700,409379209,1204,1204,1204,1204,0
20250227,181600,409379209,1204,1204,1204,1204,0
20250227,181500,409379209,1204,1204,1204,1204,0
20250227,181400,409379209,1204,1204,1204,1204,0
20250227,181300,409379209,1204,1204,1204,1204,0
20250227,181200,409379209,1204,1204,1204,1204,0
20250227,181100,409379209,1204,1204,1204,1204,0
20250227,181000,409379209,1204,1204,1204,1204,0
20250227,180900,409379209,1204,1204,1204,1204,0
20250227,180800,409379209,1204,1204,1204,1204,0
20250227,180700,409379209,1204,1204,1204,1204,12677
20250227,180600,409379209,1204,1204,1204,1204,0
20250227,180500,409379209,1204,1204,1204,1204,0
20250227,180400,409379209,1204,1204,1204,1204,0
20250227,180300,409379209,1204,1204,1204,1204,0
20250227,180200,409379209,1204,1204,1204,1204,0
20250227,180100,409379209,1204,1204,1204,1204,0
20250227,180000,409379209,1204,1204,1204,1204,0
20250227,175900,409379209,1204,1204,1204,1204,0
20250227,175800,409379209,1204,1204,1204,1204,0
20250227,175700,409379209,1204,1204,1204,1204,0
20250227,175600,409379209,1204,1204,1204,1204,0
20250227,175500,409379209,1204,1204,1204,1204,0
20250227,175400,409379209,1204,1204,1204,1204,0
20250227,175300,409379209,1204,1204,1204,1204,0
20250227,175200,409379209,1204,1204,1204,1204,0
20250227,175100,409379209,1204,1204,1204,1204,0
20250227,175000,409379209,1204,1204,1204,1204,0
20250227,174900,409379209,1204,1204,1204,1204,0
20250227,174800,409379209,1204,1204,1204,1204,0
20250227,174700,409379209,1204,1204,1204,1204,0
20250227,174600,409379209,1204,1204,1204,1204,0
20250227,174500,409379209,1204,1204,1204,1204,0
20250227,174400,409379209,1204,1204,1204,1204,0
20250227,174300,409379209,1204,1204,1204,1204,0
20250227,174200,409379209,1204,1204,1204,1204,0
20250227,174100,409379209,1204,1204,1204,1204,0
20250227,174000,409379209,1204,1204,1204,1204,0
20250227,173900,409379209,1204,1204,1204,1204,0
20250227,173800,409379209,1204,1204,1204,1204,0
20250227,173700,409379209,1204,1204,1204,1204,12677
20250227,173600,409379209,1204,1204,1204,1204,0
20250227,173500,409379209,1204,1204,1204,1204,0
20250227,173400,409379209,1204,1204,1204,1204,0
20250227,173300,409379209,1204,1204,1204,1204,0
20250227,173200,409379209,1204,1204,1204,1204,0
20250227,173100,409379209,1204,1204,1204,1204,0
20250227,173000,409379209,1204,1204,1204,1204,0
20250227,172900,409379209,1204,1204,1204,1204,0
20250227,172800,409379209,1204,1204,1204,1204,0
20250227,172700,409379209,1204,1204,1204,1204,0
20250227,172600,409379209,1204,1204,1204,1204,0
20250227,172500,409379209,1204,1204,1204,1204,0
20250227,172400,409379209,1204,1204,1204,1204,0
20250227,172300,409379209,1204,1204,1204,1204,0
20250227,172200,409379209,1204,1204,1204,1204,0
20250227,172100,409379209,1204,1204,1204,1204,0
20250227,172000,409379209,1204,1204,1204,1204,0
20250227,171900,409379209,1204,1204,1204,1204,0
20250227,171800,409379209,1204,1204,1204,1204,0
20250227,171700,409379209,1204,1204,1204,1204,0
20250227,171600,409379209,1204,1204,1204,1204,0
20250227,171500,409379209,1204,1204,1204,1204,0
20250227,171400,409379209,1204,1204,1204,1204,0
20250227,171300,409379209,1204,1204,1204,1204,0
20250227,171200,409379209,1204,1204,1204,1204,0
20250227,171100,409379209,1204,1204,1204,1204,0
20250227,171000,409379209,1204,1204,1204,1204,0
20250227,170900,409379209,1204,1204,1204,1204,0
20250227,170800,409379209,1204,1204,1204,1204,0
20250227,170700,409379209,1204,1204,1204,1204,12677
20250227,170600,409379209,1204,1204,1204,1204,0
20250227,170500,409379209,1204,1204,1204,1204,0
20250227,170400,409379209,1204,1204,1204,1204,0
20250227,170300,409379209,1204,1204,1204,1204,0
20250227,170200,409379209,1204,1204,1204,1204,0
20250227,170100,409379209,1204,1204,1204,1204,0
20250227,170000,409379209,1204,1204,1204,1204,0
20250227,165900,409379209,1204,1204,1204,1204,0
20250227,165800,409379209,1204,1204,1204,1204,0
20250227,165700,409379209,1204,1204,1204,1204,0
20250227,165600,409379209,1204,1204,1204,1204,0
20250227,165500,409379209,1204,1204,1204,1204,0
20250227,165400,409379209,1204,1204,1204,1204,0
20250227,165300,409379209,1204,1204,1204,1204,0
20250227,165200,409379209,1204,1204,1204,1204,0
20250227,165100,409379209,1204,1204,1204,1204,0
20250227,165000,409379209,1204,1204,1204,1204,0
20250227,164900,409379209,1204,1204,1204,1204,0
20250227,164800,409379209,1204,1204,1204,1204,0
20250227,164700,409379209,1204,1204,1204,1204,0
20250227,164600,409379209,1204,1204,1204,1204,0
20250227,164500,409379209,1204,1204,1204,1204,0
20250227,164400,409379209,1204,1204,1204,1204,0
20250227,164300,409379209,1204,1204,1204,1204,0
20250227,164200,409379209,1204,1204,1204,1204,0
20250227,164100,409379209,1204,1204,1204,1204,0
20250227,164000,409379209,1204,1204,1204,1204,0
20250227,163900,409379209,1204,1204,1204,1204,0
20250227,163800,409379209,1204,1204,1204,1204,0
20250227,163700,409379209,1204,1204,1204,1204,12677
20250227,163600,409379209,1204,1204,1204,1204,0
20250227,163500,409379209,1204,1204,1204,1204,0
20250227,163400,409379209,1204,1204,1204,1204,0
20250227,163300,409379209,1204,1204,1204,1204,0
20250227,163200,409379209,1204,1204,1204,1204,0
20250227,163100,409379209,1204,1204,1204,1204,0
20250227,163000,409379209,1204,1204,1204,1204,0
20250227,162900,409379209,1204,1204,1204,1204,0
20250227,162800,409379209,1204,1204,1204,1204,0
20250227,162700,409379209,1204,1204,1204,1204,0
20250227,162600,409379209,1204,1204,1204,1204,0
20250227,162500,409379209,1204,1204,1204,1204,0
20250227,162400,409379209,1204,1204,1204,1204,0
20250227,162300,409379209,1204,1204,1204,1204,0
20250227,162200,409379209,1204,1204,1204,1204,0
20250227,162100,409379209,1204,1204,1204,1204,0
20250227,162000,409379209,1204,1204,1204,1204,0
20250227,161900,409379209,1204,1204,1204,1204,0
20250227,161800,409379209,1204,1204,1204,1204,0
20250227,161700,409379209,1204,1204,1204,1204,0
20250227,161600,409379209,1204,1204,1204,1204,0
20250227,161500,409379209,1204,1204,1204,1204,0
20250227,161400,409379209,1204,1204,1204,1204,0
20250227,161300,409379209,1204,1204,1204,1204,0
20250227,161200,409379209,1204,1204,1204,1204,0
20250227,161100,409379209,1204,1204,1204,1204,0
20250227,161000,409379209,1204,1204,1204,1204,0
20250227,160900,409379209,1204,1204,1204,1204,0
20250227,160800,409379209,1204,1204,1204,1204,0
20250227,160700,409379209,1204,1204,1204,1204,12677
20250227,160600,409379209,1204,1204,1204,1204,0
20250227,160500,409379209,1204,1204,1204,1204,0
20250227,160400,409379209,1204,1204,1204,1204,0
20250227,160300,409379209,1204,1204,1204,1204,0
20250227,160200,409379209,1204,1204,1204,1204,0
20250227,160100,409379209,1204,1204,1204,1204,0
20250227,160000,409379209,1204,1204,1204,1204,0
20250227,155900,409379209,1204,1204,1204,1204,0
20250227,155800,409379209,1204,1204,1204,1204,0
20250227,155700,409379209,1204,1204,1204,1204,0
20250227,155600,409379209,1204,1204,1204,1204,0
20250227,155500,409379209,1204,1204,1204,1204,0
20250227,155400,409379209,1204,1204,1204,1204,0
20250227,155300,409379209,1204,1204,1204,1204,0
20250227,155200,409379209,1204,1204,1204,1204,0
20250227,155100,409379209,1204,1204,1204,1204,0
20250227,155000,409379209,1204,1204,1204,1204,0
20250227,154900,409379209,1204,1204,1204,1204,0
20250227,154800,409379209,1204,1204,1204,1204,0
20250227,154700,409379209,1204,1204,1204,1204,0
20250227,154600,409379209,1204,1204,1204,1204,0
20250227,154500,409379209,1204,1204,1204,1204,0
20250227,154400,409379209,1204,1204,1204,1204,0
20250227,154300,409379209,1204,1204,1204,1204,0
20250227,154200,409379209,1204,1204,1204,1204,0
20250227,154100,409379209,1204,1204,1204,1204,0
20250227,154000,409379209,1204,1204,1204,1204,0
20250227,153900,409379209,1204,1204,1204,1204,0
20250227,153800,409379209,1204,1204,1204,1204,0
20250227,153700,409379209,1204,1204,1204,1204,12677
20250227,153600,409379209,1204,1204,1204,1204,0
20250227,153500,409379209,1204,1204,1204,1204,0
20250227,153400,409379209,1204,1204,1204,1204,0
20250227,153300,409379209,1204,1204,1204,1204,0
20250227,153200,409379209,1204,1204,1204,1204,0
20250227,153100,409379209,1204,1204,1204,1204,0
20250227,153000,409379209,1204,1204,1204,1204,12677
20250227,152900,394116101,1206,1206,1206,1206,0
20250227,152800,394116101,1206,1206,1206,1206,0
20250227,152700,394116101,1206,1206,1206,1206,0
20250227,152600,394116101,1206,1206,1206,1206,0
20250227,152500,394116101,1206,1206,1206,1206,0
20250227,152400,394116101,1206,1206,1206,1206,0
20250227,152300,394116101,1206,1206,1206,1206,0
20250227,152200,394116101,1206,1206,1206,1206,0
20250227,152100,394116101,1206,1206,1206,1206,0
20250227,152000,394116101,1206,1206,1206,1206,0
20250227,151900,394116101,1206,1210,1210,1206,8815
20250227,151800,383472034,1209,1212,1213,1209,1646
20250227,151700,381480607,1213,1214,1214,1213,334
20250227,151600,381075462,1213,1213,1213,1213,2000
20250227,151500,378649462,1215,1215,1215,1214,30
20250227,151400,378613028,1214,1214,1215,1214,11
20250227,151300,378599673,1215,1214,1215,1214,354
20250227,151200,378169916,1214,1216,1217,1214,973
20250227,151100,376986837,1216,1216,1216,1216,0
20250227,151000,376986837,1216,1215,1216,1215,111
20250227,150900,376851870,1217,1216,1217,1216,1102
20250227,150800,375511837,1216,1216,1216,1216,0
20250227,150700,375511837,1216,1216,1216,1216,36
20250227,150600,375468061,1216,1216,1216,1216,0
20250227,150500,375468061,1216,1214,1216,1213,1063
20250227,150400,374178464,1216,1216,1216,1216,61
20250227,150300,374104288,1216,1216,1216,1216,150
20250227,150200,373921888,1216,1216,1216,1216,23
20250227,150100,373893920,1216,1216,1216,1216,100
20250227,150000,373772320,1213,1215,1215,1213,301
20250227,145900,373407185,1217,1217,1217,1217,0
20250227,145800,373407185,1217,1215,1217,1215,58
20250227,145700,373336713,1217,1217,1217,1217,0
20250227,145600,373336713,1217,1217,1217,1217,0
20250227,145500,373336713,1217,1216,1217,1216,202
20250227,145400,373091080,1218,1217,1218,1217,101
20250227,145300,372968162,1219,1219,1219,1219,0
20250227,145200,372968162,1219,1218,1219,1218,102
20250227,145100,372843925,1217,1217,1217,1217,100
20250227,145000,372722225,1217,1217,1217,1217,0
20250227,144900,372722225,1217,1217,1217,1217,0
20250227,144800,372722225,1217,1217,1217,1217,2
20250227,144700,372719791,1219,1217,1219,1217,262
20250227,144600,372400823,1217,1216,1217,1216,760
20250227,144500,371476512,1216,1216,1216,1216,128
20250227,144400,371320864,1216,1216,1216,1216,0
20250227,144300,371320864,1216,1216,1216,1216,0
20250227,144200,371320864,1216,1216,1216,1216,0
20250227,144100,371320864,1216,1216,1216,1216,0
20250227,144000,371320864,1216,1216,1216,1216,23
20250227,143900,371292896,1216,1215,1216,1215,1950
20250227,143800,368923464,1215,1215,1215,1215,0
20250227,143700,368923464,1215,1213,1215,1213,4
20250227,143600,368918610,1213,1212,1213,1212,1795
20250227,143500,366743063,1211,1210,1211,1210,301
20250227,143400,366378553,1211,1211,1211,1211,0
20250227,143300,366378553,1211,1214,1214,1211,800
20250227,143200,365408253,1214,1214,1214,1214,1
20250227,143100,365407039,1212,1212,1212,1212,599
20250227,143000,364681051,1210,1217,1217,1210,19000
20250227,142900,341649057,1220,1220,1220,1220,0
20250227,142800,341649057,1220,1220,1220,1220,0
20250227,142700,341649057,1220,1218,1220,1218,576
20250227,142600,340946754,1218,1219,1219,1218,2
20250227,142500,340944317,1219,1219,1219,1219,0
20250227,142400,340944317,1219,1219,1219,1219,0
20250227,142300,340944317,1219,1219,1219,1219,4
20250227,142200,340939441,1219,1217,1219,1217,2512
20250227,142100,337882322,1214,1214,1217,1214,240
20250227,142000,337590362,1214,1214,1214,1214,60
20250227,141900,337517522,1217,1217,1217,1217,0
20250227,141800,337517522,1217,1217,1217,1217,5
20250227,141700,337511437,1217,1217,1217,1217,0
20250227,141600,337511437,1217,1217,1217,1217,0
20250227,141500,337511437,1217,1217,1217,1217,0
20250227,141400,337511437,1217,1217,1217,1217,1
20250227,141300,337510220,1213,1215,1215,1213,285
20250227,141200,337164425,1218,1218,1218,1218,0
20250227,141100,337164425,1218,1218,1218,1218,0
20250227,141000,337164425,1218,1218,1218,1218,1
20250227,140900,337163207,1217,1217,1217,1217,2034
20250227,140800,334687829,1217,1217,1217,1217,0
20250227,140700,334687829,1217,1217,1217,1217,1
20250227,140600,334686612,1216,1216,1216,1216,420
20250227,140500,334175892,1216,1216,1216,1216,42
20250227,140400,334124820,1215,1215,1215,1215,385
20250227,140300,333657045,1214,1214,1214,1214,0
20250227,140200,333657045,1214,1214,1214,1214,0
20250227,140100,333657045,1214,1214,1214,1214,420
20250227,140000,333147165,1214,1214,1214,1214,50
20250227,135900,333086465,1213,1213,1213,1213,0
20250227,135800,333086465,1213,1213,1213,1213,1739
20250227,135700,330977058,1213,1213,1213,1213,60
20250227,135600,330904278,1212,1212,1212,1212,3960
20250227,135500,326104758,1213,1213,1213,1213,1400
20250227,135400,324406558,1211,1211,1211,1211,0
20250227,135300,324406558,1211,1211,1211,1211,0
20250227,135200,324406558,1211,1211,1211,1211,0
20250227,135100,324406558,1211,1211,1211,1211,90
20250227,135000,324297568,1214,1214,1214,1214,0
20250227,134900,324297568,1214,1214,1216,1214,2747
20250227,134800,320961868,1214,1214,1214,1214,2
20250227,134700,320959440,1216,1212,1216,1211,4360
20250227,134600,315674452,1211,1211,1211,1211,0
20250227,134500,315674452,1211,1211,1211,1211,263
20250227,134400,315355959,1212,1212,1212,1212,300
20250227,134300,314992359,1212,1212,1212,1212,200
20250227,134200,314749959,1212,1212,1212,1212,0
20250227,134100,314749959,1212,1212,1212,1212,1
20250227,134000,314748747,1211,1211,1211,1211,0
20250227,133900,314748747,1211,1211,1211,1211,0
20250227,133800,314748747,1211,1211,1211,1211,50
20250227,133700,314688197,1212,1212,1212,1212,0
20250227,133600,314688197,1212,1212,1212,1212,1
20250227,133500,314686985,1212,1212,1212,1212,5
20250227,133400,314680925,1212,1212,1212,1212,0
20250227,133300,314680925,1212,1212,1212,1212,0
20250227,133200,314680925,1212,1212,1212,1212,0
20250227,133100,314680925,1212,1212,1212,1212,0
20250227,133000,314680925,1212,1212,1212,1212,10
20250227,132900,314668805,1210,1210,1210,1210,0
20250227,132800,314668805,1210,1210,1210,1210,550
20250227,132700,314003305,1211,1212,1212,1211,5816
20250227,132600,306960015,1213,1213,1213,1213,0
20250227,132500,306960015,1213,1212,1213,1212,68
20250227,132400,306877565,1213,1213,1213,1213,0
20250227,132300,306877565,1213,1213,1213,1213,0
20250227,132200,306877565,1213,1213,1213,1213,0
20250227,132100,306877565,1213,1213,1213,1213,0
20250227,132000,306877565,1213,1213,1213,1213,500
20250227,131900,306271065,1212,1213,1213,1212,3230
20250227,131800,302355250,1214,1214,1214,1214,0
20250227,131700,302355250,1214,1214,1214,1214,0
20250227,131600,302355250,1214,1214,1214,1214,0
20250227,131500,302355250,1214,1214,1214,1214,0
20250227,131400,302355250,1214,1214,1214,1214,0
20250227,131300,302355250,1214,1214,1214,1214,28
20250227,131200,302321258,1213,1213,1213,1213,0
20250227,131100,302321258,1213,1213,1213,1213,0
20250227,131000,302321258,1213,1213,1213,1213,0
20250227,130900,302321258,1213,1213,1213,1213,0
20250227,130800,302321258,1213,1214,1214,1213,1666
20250227,130700,300299129,1215,1215,1215,1215,0
20250227,130600,300299129,1215,1214,1215,1214,68
20250227,130500,300216543,1215,1215,1215,1215,1014
20250227,130400,298984533,1218,1218,1218,1218,0
20250227,130300,298984533,1218,1218,1218,1218,1
20250227,130200,298983315,1215,1215,1215,1215,0
20250227,130100,298983315,1215,1215,1215,1215,0
20250227,130000,298983315,1215,1215,1215,1215,0
20250227,125900,298983315,1215,1215,1215,1215,0
20250227,125800,298983315,1215,1215,1215,1215,200
20250227,125700,298740315,1216,1219,1219,1216,3903
20250227,125600,293992370,1219,1219,1219,1219,0
20250227,125500,293992370,1219,1219,1219,1219,0
20250227,125400,293992370,1219,1218,1219,1218,1002
20250227,125300,292771932,1218,1218,1218,1218,0
20250227,125200,292771932,1218,1218,1218,1218,0
20250227,125100,292771932,1218,1218,1218,1218,0
20250227,125000,292771932,1218,1218,1218,1217,520
20250227,124900,292139072,1218,1218,1218,1218,0
20250227,124800,292139072,1218,1218,1218,1218,0
20250227,124700,292139072,1218,1218,1218,1218,82
20250227,124600,292039196,1218,1218,1218,1218,82
20250227,124500,291939320,1218,1218,1218,1218,0
20250227,124400,291939320,1218,1218,1218,1218,0
20250227,124300,291939320,1218,1218,1218,1218,3
20250227,124200,291935666,1218,1218,1218,1218,18
20250227,124100,291913742,1218,1218,1218,1218,0
20250227,124000,291913742,1218,1218,1218,1218,0
20250227,123900,291913742,1218,1218,1218,1218,0
20250227,123800,291913742,1218,1218,1218,1218,1
20250227,123700,291912524,1216,1216,1216,1216,0
20250227,123600,291912524,1216,1216,1216,1216,82
20250227,123500,291812812,1218,1218,1218,1218,0
20250227,123400,291812812,1218,1218,1218,1218,0
20250227,123300,291812812,1218,1218,1218,1218,0
20250227,123200,291812812,1218,1218,1218,1218,0
20250227,123100,291812812,1218,1218,1218,1218,0
20250227,123000,291812812,1218,1218,1218,1218,0
20250227,122900,291812812,1218,1218,1218,1218,0
20250227,122800,291812812,1218,1218,1218,1218,13
20250227,122700,291796978,1216,1216,1216,1216,0
20250227,122600,291796978,1216,1216,1216,1216,0
20250227,122500,291796978,1216,1216,1216,1216,0
20250227,122400,291796978,1216,1217,1217,1216,9139
20250227,122300,280683523,1216,1216,1216,1216,0
20250227,122200,280683523,1216,1218,1218,1216,5000
20250227,122100,274598440,1218,1218,1218,1218,0
20250227,122000,274598440,1218,1218,1218,1218,0
20250227,121900,274598440,1218,1218,1218,1218,15
20250227,121800,274580170,1221,1221,1221,1221,0
20250227,121700,274580170,1221,1221,1221,1221,0
20250227,121600,274580170,1221,1221,1221,1221,0
20250227,121500,274580170,1221,1221,1221,1221,3
20250227,121400,274576507,1218,1218,1218,1218,0
20250227,121300,274576507,1218,1218,1218,1218,0
20250227,121200,274576507,1218,1218,1220,1218,5732
20250227,121100,267594551,1216,1216,1216,1216,0
20250227,121000,267594551,1216,1216,1216,1216,0
20250227,120900,267594551,1216,1216,1216,1216,0
20250227,120800,267594551,1216,1217,1217,1216,15303
20250227,120700,248983201,1219,1218,1219,1218,1274
20250227,120600,247431462,1218,1218,1218,1218,0
20250227,120500,247431462,1218,1218,1218,1218,3697
20250227,120400,242928516,1220,1220,1220,1220,0
20250227,120300,242928516,1220,1220,1220,1220,500
20250227,120200,242318516,1220,1220,1220,1220,0
20250227,120100,242318516,1220,1220,1220,1220,0
20250227,120000,242318516,1220,1220,1220,1220,0
20250227,115900,242318516,1220,1220,1220,1220,0
20250227,115800,242318516,1220,1220,1220,1220,0
20250227,115700,242318516,1220,1220,1220,1220,300
20250227,115600,241952516,1220,1220,1220,1220,1
20250227,115500,241951296,1220,1220,1220,1220,1
20250227,115400,241950076,1218,1218,1218,1218,0
20250227,115300,241950076,1218,1221,1221,1218,11000
20250227,115200,228546369,1222,1222,1222,1222,0
20250227,115100,228546369,1222,1222,1222,1222,0
20250227,115000,228546369,1222,1222,1222,1222,0
20250227,114900,228546369,1222,1222,1222,1222,0
20250227,114800,228546369,1222,1222,1222,1222,0
20250227,114700,228546369,1222,1221,1222,1221,510
20250227,114600,227923649,1220,1220,1220,1220,2112
20250227,114500,225347009,1219,1219,1219,1219,820
20250227,114400,224347429,1217,1217,1217,1217,78
20250227,114300,224252503,1217,1217,1217,1217,0
20250227,114200,224252503,1217,1217,1217,1217,0
20250227,114100,224252503,1217,1217,1217,1217,0
20250227,114000,224252503,1217,1217,1217,1217,250
20250227,113900,223948253,1220,1220,1220,1220,0
20250227,113800,223948253,1220,1220,1220,1220,0
20250227,113700,223948253,1220,1219,1220,1219,17
20250227,113600,223927528,1219,1219,1219,1219,411
20250227,113500,223426519,1216,1216,1216,1216,0
20250227,113400,223426519,1216,1219,1223,1216,5721
20250227,113300,216440362,1215,1215,1215,1215,0
20250227,113200,216440362,1215,1216,1216,1215,1248
20250227,113100,214923261,1219,1219,1219,1219,0
20250227,113000,214923261,1219,1219,1219,1219,0
20250227,112900,214923261,1219,1219,1219,1219,0
20250227,112800,214923261,1219,1219,1219,1219,9
20250227,112700,214912290,1219,1219,1219,1219,0
20250227,112600,214912290,1219,1219,1219,1219,297
20250227,112500,214550247,1219,1215,1219,1215,5002
20250227,112400,208458248,1212,1215,1217,1211,5373
20250227,112300,201923573,1217,1221,1222,1211,30392
20250227,112200,164955211,1222,1222,1222,1222,0
20250227,112100,164955211,1222,1222,1222,1222,2112
20250227,112000,162374347,1222,1222,1222,1222,600
20250227,111900,161641147,1223,1223,1223,1223,114
20250227,111800,161501725,1223,1224,1224,1223,5704
20250227,111700,154524137,1224,1224,1224,1224,0
20250227,111600,154524137,1224,1225,1227,1224,362
20250227,111500,154081045,1224,1224,1224,1224,1000
20250227,111400,152857045,1224,1224,1224,1224,0
20250227,111300,152857045,1224,1223,1224,1223,3511
20250227,111200,148560842,1224,1225,1225,1224,2142
20250227,111100,145937664,1226,1226,1226,1226,0
20250227,111000,145937664,1226,1226,1226,1226,1273
20250227,110900,144376966,1226,1226,1226,1226,0
20250227,110800,144376966,1226,1226,1226,1226,0
20250227,110700,144376966,1226,1226,1226,1226,9
20250227,110600,144365932,1227,1227,1227,1227,0
20250227,110500,144365932,1227,1227,1227,1227,0
20250227,110400,144365932,1227,1227,1227,1227,0
20250227,110300,144365932,1227,1227,1227,1227,1000
20250227,110200,143138932,1226,1226,1226,1226,0
20250227,110100,143138932,1226,1226,1226,1226,400
20250227,110000,142648532,1225,1229,1229,1225,8443
20250227,105900,132293636,1230,1230,1230,1230,100
20250227,105800,132170636,1230,1230,1230,1230,273
20250227,105700,131834846,1230,1230,1230,1230,0
20250227,105600,131834846,1230,1230,1230,1230,0
20250227,105500,131834846,1230,1230,1230,1230,100
20250227,105400,131711846,1230,1230,1230,1230,28
20250227,105300,131677406,1234,1234,1234,1234,0
20250227,105200,131677406,1234,1234,1234,1234,0
20250227,105100,131677406,1234,1234,1234,1234,0
20250227,105000,131677406,1234,1234,1234,1234,0
20250227,104900,131677406,1234,1234,1234,1234,0
20250227,104800,131677406,1234,1234,1234,1234,0
20250227,104700,131677406,1234,1234,1234,1234,3740
20250227,104600,127062246,1236,1236,1236,1236,0
20250227,104500,127062246,1236,1235,1236,1235,2120
20250227,104400,124444009,1235,1235,1235,1235,124
20250227,104300,124290869,1238,1238,1238,1238,0
20250227,104200,124290869,1238,1238,1238,1238,0
20250227,104100,124290869,1238,1238,1238,1238,0
20250227,104000,124290869,1238,1238,1238,1238,0
20250227,103900,124290869,1238,1238,1238,1238,0
20250227,103800,124290869,1238,1238,1238,1238,300
20250227,103700,123919469,1238,1238,1238,1238,0
20250227,103600,123919469,1238,1238,1238,1238,3332
20250227,103500,119794453,1240,1242,1242,1240,682
20250227,103400,118947771,1245,1245,1245,1245,1
20250227,103300,118946526,1246,1245,1246,1245,591
20250227,103200,118210712,1245,1244,1245,1244,352
20250227,103100,117772545,1242,1241,1242,1241,3409
20250227,103000,113538868,1241,1241,1241,1241,1
20250227,102900,113537627,1241,1241,1241,1241,0
20250227,102800,113537627,1241,1241,1241,1241,0
20250227,102700,113537627,1241,1241,1241,1241,0
20250227,102600,113537627,1241,1241,1241,1241,1278
20250227,102500,111951629,1240,1239,1240,1239,9126
20250227,102400,100644263,1237,1237,1237,1237,6527
20250227,102300,92570364,1237,1236,1237,1236,5000
20250227,102200,86385368,1235,1235,1235,1235,317
20250227,102100,85993873,1238,1238,1238,1238,0
20250227,102000,85993873,1238,1238,1238,1238,0
20250227,101900,85993873,1238,1238,1238,1238,130
20250227,101800,85832933,1238,1236,1238,1236,1851
20250227,101700,83545095,1235,1235,1235,1235,0
20250227,101600,83545095,1235,1235,1235,1235,1466
20250227,101500,81734585,1235,1236,1236,1235,3836
20250227,101400,76993790,1240,1236,1240,1236,1000
20250227,101300,75754128,1235,1235,1235,1235,0
20250227,101200,75754128,1235,1231,1235,1231,4836
20250227,101100,69799293,1230,1230,1230,1230,0
20250227,101000,69799293,1230,1230,1230,1230,1000
20250227,100900,68569293,1230,1230,1230,1230,0
20250227,100800,68569293,1230,1230,1230,1230,0
20250227,100700,68569293,1230,1231,1231,1229,17
20250227,100600,68548389,1231,1231,1231,1231,0
20250227,100500,68548389,1231,1231,1231,1231,50
20250227,100400,68486839,1230,1230,1230,1230,0
20250227,100300,68486839,1230,1230,1230,1230,0
20250227,100200,68486839,1230,1230,1230,1230,0
20250227,100100,68486839,1230,1230,1230,1230,1000
20250227,100000,67256839,1230,1230,1230,1230,488
20250227,095900,66656599,1230,1230,1230,1230,0
20250227,095800,66656599,1230,1230,1230,1230,50
20250227,095700,66595099,1230,1230,1230,1230,0
20250227,095600,66595099,1230,1230,1230,1230,0
20250227,095500,66595099,1230,1230,1230,1230,900
20250227,095400,65488099,1229,1229,1229,1229,60
20250227,095300,65414359,1229,1229,1229,1229,0
20250227,095200,65414359,1229,1229,1230,1229,1431
20250227,095100,63654360,1229,1229,1229,1229,499
20250227,095000,63041089,1230,1230,1230,1230,4486
20250227,094900,57523309,1230,1230,1230,1230,0
20250227,094800,57523309,1230,1230,1230,1230,0
20250227,094700,57523309,1230,1230,1230,1230,3
20250227,094600,57519619,1230,1232,1232,1230,3500
20250227,094500,53213619,1233,1233,1233,1233,0
20250227,094400,53213619,1233,1234,1234,1233,850
20250227,094300,52165068,1234,1233,1234,1233,3352
20250227,094200,48031952,1233,1232,1233,1230,1011
20250227,094100,46788068,1236,1236,1236,1236,0
20250227,094000,46788068,1236,1236,1236,1236,0
20250227,093900,46788068,1236,1236,1236,1236,2366
20250227,093800,43863692,1241,1241,1241,1241,0
20250227,093700,43863692,1241,1240,1241,1240,100
20250227,093600,43739668,1241,1241,1241,1241,11
20250227,093500,43726017,1233,1233,1233,1233,221
20250227,093400,43453524,1241,1241,1241,1241,60
20250227,093300,43379064,1242,1242,1242,1242,0
20250227,093200,43379064,1242,1242,1242,1242,10
20250227,093100,43366644,1242,1239,1242,1239,6640
20250227,093000,35124547,1240,1240,1240,1240,1
20250227,092900,35123307,1240,1235,1240,1235,4034
20250227,092800,30127982,1235,1235,1235,1235,0
20250227,092700,30127982,1235,1235,1235,1235,4
20250227,092600,30123042,1234,1234,1234,1234,300
20250227,092500,29752842,1234,1234,1234,1234,0
20250227,092400,29752842,1234,1233,1234,1233,1010
20250227,092300,28506825,1230,1230,1230,1230,0
20250227,092200,28506825,1230,1229,1233,1229,3122
20250227,092100,24665954,1229,1229,1229,1229,0
20250227,092000,24665954,1229,1229,1229,1229,401
20250227,091900,24173125,1229,1229,1229,1229,200
20250227,091800,23927325,1229,1229,1229,1229,100
20250227,091700,23804425,1229,1229,1229,1229,20
20250227,091600,23779845,1225,1225,1225,1225,4000
20250227,091500,18879845,1225,1224,1225,1224,1010
20250227,091400,17642747,1218,1220,1220,1218,5000
20250227,091300,11547994,1233,1220,1233,1220,201
20250227,091200,11300326,1235,1235,1235,1235,1
20250227,091100,11299091,1218,1226,1226,1218,2052
20250227,091000,8793410,1239,1239,1239,1239,0
20250227,090900,8793410,1239,1239,1239,1239,1
20250227,090800,8792171,1227,1227,1227,1227,92
20250227,090700,8679287,1227,1231,1231,1227,5000
20250227,090600,2542287,1242,1242,1242,1242,0
20250227,090500,2542287,1242,1242,1242,1242,0
20250227,090400,2542287,1242,1242,1242,1242,0
20250227,090300,2542287,1242,1242,1242,1242,0
20250227,090200,2542287,1242,1227,1242,1227,237
20250227,090100,2251473,1228,1228,1228,1227,1258
20250227,090000,706752,1227,1227,1227,1227,574