KissMeData/011080/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,185600,1560686047,1204,1204,1204,1204,13723
20250218,185500,1560686047,1204,1204,1204,1204,0
20250218,185400,1560686047,1204,1204,1204,1204,0
20250218,185300,1560686047,1204,1204,1204,1204,0
20250218,185200,1560686047,1204,1204,1204,1204,0
20250218,185100,1560686047,1204,1204,1204,1204,0
20250218,185000,1560686047,1204,1204,1204,1204,0
20250218,184900,1560686047,1204,1204,1204,1204,0
20250218,184800,1560686047,1204,1204,1204,1204,0
20250218,184700,1560686047,1204,1204,1204,1204,0
20250218,184600,1560686047,1204,1204,1204,1204,0
20250218,184500,1560686047,1204,1204,1204,1204,0
20250218,184400,1560686047,1204,1204,1204,1204,0
20250218,184300,1560686047,1204,1204,1204,1204,0
20250218,184200,1560686047,1204,1204,1204,1204,0
20250218,184100,1560686047,1204,1204,1204,1204,0
20250218,184000,1560686047,1204,1204,1204,1204,0
20250218,183900,1560686047,1204,1204,1204,1204,0
20250218,183800,1560686047,1204,1204,1204,1204,0
20250218,183700,1560686047,1204,1204,1204,1204,0
20250218,183600,1560686047,1204,1204,1204,1204,0
20250218,183500,1560686047,1204,1204,1204,1204,0
20250218,183400,1560686047,1204,1204,1204,1204,0
20250218,183300,1560686047,1204,1204,1204,1204,0
20250218,183200,1560686047,1204,1204,1204,1204,0
20250218,183100,1560686047,1204,1204,1204,1204,0
20250218,183000,1560686047,1204,1204,1204,1204,0
20250218,182900,1560686047,1204,1204,1204,1204,0
20250218,182800,1560686047,1204,1204,1204,1204,0
20250218,182700,1560686047,1204,1204,1204,1204,0
20250218,182600,1560686047,1204,1204,1204,1204,13723
20250218,182500,1560686047,1204,1204,1204,1204,0
20250218,182400,1560686047,1204,1204,1204,1204,0
20250218,182300,1560686047,1204,1204,1204,1204,0
20250218,182200,1560686047,1204,1204,1204,1204,0
20250218,182100,1560686047,1204,1204,1204,1204,0
20250218,182000,1560686047,1204,1204,1204,1204,0
20250218,181900,1560686047,1204,1204,1204,1204,0
20250218,181800,1560686047,1204,1204,1204,1204,0
20250218,181700,1560686047,1204,1204,1204,1204,0
20250218,181600,1560686047,1204,1204,1204,1204,0
20250218,181500,1560686047,1204,1204,1204,1204,0
20250218,181400,1560686047,1204,1204,1204,1204,0
20250218,181300,1560686047,1204,1204,1204,1204,0
20250218,181200,1560686047,1204,1204,1204,1204,0
20250218,181100,1560686047,1204,1204,1204,1204,0
20250218,181000,1560686047,1204,1204,1204,1204,0
20250218,180900,1560686047,1204,1204,1204,1204,0
20250218,180800,1560686047,1204,1204,1204,1204,0
20250218,180700,1560686047,1204,1204,1204,1204,0
20250218,180600,1560686047,1204,1204,1204,1204,0
20250218,180500,1560686047,1204,1204,1204,1204,0
20250218,180400,1560686047,1204,1204,1204,1204,0
20250218,180300,1560686047,1204,1204,1204,1204,0
20250218,180200,1560686047,1204,1204,1204,1204,0
20250218,180100,1560686047,1204,1204,1204,1204,0
20250218,180000,1560686047,1204,1204,1204,1204,0
20250218,175900,1560686047,1204,1204,1204,1204,0
20250218,175800,1560686047,1204,1204,1204,1204,0
20250218,175700,1560686047,1204,1204,1204,1204,0
20250218,175600,1560686047,1204,1204,1204,1204,13723
20250218,175500,1560686047,1204,1204,1204,1204,0
20250218,175400,1560686047,1204,1204,1204,1204,0
20250218,175300,1560686047,1204,1204,1204,1204,0
20250218,175200,1560686047,1204,1204,1204,1204,0
20250218,175100,1560686047,1204,1204,1204,1204,0
20250218,175000,1560686047,1204,1204,1204,1204,0
20250218,174900,1560686047,1204,1204,1204,1204,0
20250218,174800,1560686047,1204,1204,1204,1204,0
20250218,174700,1560686047,1204,1204,1204,1204,0
20250218,174600,1560686047,1204,1204,1204,1204,0
20250218,174500,1560686047,1204,1204,1204,1204,0
20250218,174400,1560686047,1204,1204,1204,1204,0
20250218,174300,1560686047,1204,1204,1204,1204,0
20250218,174200,1560686047,1204,1204,1204,1204,0
20250218,174100,1560686047,1204,1204,1204,1204,0
20250218,174000,1560686047,1204,1204,1204,1204,0
20250218,173900,1560686047,1204,1204,1204,1204,0
20250218,173800,1560686047,1204,1204,1204,1204,0
20250218,173700,1560686047,1204,1204,1204,1204,0
20250218,173600,1560686047,1204,1204,1204,1204,0
20250218,173500,1560686047,1204,1204,1204,1204,0
20250218,173400,1560686047,1204,1204,1204,1204,0
20250218,173300,1560686047,1204,1204,1204,1204,0
20250218,173200,1560686047,1204,1204,1204,1204,0
20250218,173100,1560686047,1204,1204,1204,1204,0
20250218,173000,1560686047,1204,1204,1204,1204,0
20250218,172900,1560686047,1204,1204,1204,1204,0
20250218,172800,1560686047,1204,1204,1204,1204,0
20250218,172700,1560686047,1204,1204,1204,1204,0
20250218,172600,1560686047,1204,1204,1204,1204,13723
20250218,172500,1560686047,1204,1204,1204,1204,0
20250218,172400,1560686047,1204,1204,1204,1204,0
20250218,172300,1560686047,1204,1204,1204,1204,0
20250218,172200,1560686047,1204,1204,1204,1204,0
20250218,172100,1560686047,1204,1204,1204,1204,0
20250218,172000,1560686047,1204,1204,1204,1204,0
20250218,171900,1560686047,1204,1204,1204,1204,0
20250218,171800,1560686047,1204,1204,1204,1204,0
20250218,171700,1560686047,1204,1204,1204,1204,0
20250218,171600,1560686047,1204,1204,1204,1204,0
20250218,171500,1560686047,1204,1204,1204,1204,0
20250218,171400,1560686047,1204,1204,1204,1204,0
20250218,171300,1560686047,1204,1204,1204,1204,0
20250218,171200,1560686047,1204,1204,1204,1204,0
20250218,171100,1560686047,1204,1204,1204,1204,0
20250218,171000,1560686047,1204,1204,1204,1204,0
20250218,170900,1560686047,1204,1204,1204,1204,0
20250218,170800,1560686047,1204,1204,1204,1204,0
20250218,170700,1560686047,1204,1204,1204,1204,0
20250218,170600,1560686047,1204,1204,1204,1204,0
20250218,170500,1560686047,1204,1204,1204,1204,0
20250218,170400,1560686047,1204,1204,1204,1204,0
20250218,170300,1560686047,1204,1204,1204,1204,0
20250218,170200,1560686047,1204,1204,1204,1204,0
20250218,170100,1560686047,1204,1204,1204,1204,0
20250218,170000,1560686047,1204,1204,1204,1204,0
20250218,165900,1560686047,1204,1204,1204,1204,0
20250218,165800,1560686047,1204,1204,1204,1204,0
20250218,165700,1560686047,1204,1204,1204,1204,0
20250218,165600,1560686047,1204,1204,1204,1204,13723
20250218,165500,1560686047,1204,1204,1204,1204,0
20250218,165400,1560686047,1204,1204,1204,1204,0
20250218,165300,1560686047,1204,1204,1204,1204,0
20250218,165200,1560686047,1204,1204,1204,1204,0
20250218,165100,1560686047,1204,1204,1204,1204,0
20250218,165000,1560686047,1204,1204,1204,1204,0
20250218,164900,1560686047,1204,1204,1204,1204,0
20250218,164800,1560686047,1204,1204,1204,1204,0
20250218,164700,1560686047,1204,1204,1204,1204,0
20250218,164600,1560686047,1204,1204,1204,1204,0
20250218,164500,1560686047,1204,1204,1204,1204,0
20250218,164400,1560686047,1204,1204,1204,1204,0
20250218,164300,1560686047,1204,1204,1204,1204,0
20250218,164200,1560686047,1204,1204,1204,1204,0
20250218,164100,1560686047,1204,1204,1204,1204,0
20250218,164000,1560686047,1204,1204,1204,1204,0
20250218,163900,1560686047,1204,1204,1204,1204,0
20250218,163800,1560686047,1204,1204,1204,1204,0
20250218,163700,1560686047,1204,1204,1204,1204,0
20250218,163600,1560686047,1204,1204,1204,1204,0
20250218,163500,1560686047,1204,1204,1204,1204,0
20250218,163400,1560686047,1204,1204,1204,1204,0
20250218,163300,1560686047,1204,1204,1204,1204,0
20250218,163200,1560686047,1204,1204,1204,1204,0
20250218,163100,1560686047,1204,1204,1204,1204,0
20250218,163000,1560686047,1204,1204,1204,1204,0
20250218,162900,1560686047,1204,1204,1204,1204,0
20250218,162800,1560686047,1204,1204,1204,1204,0
20250218,162700,1560686047,1204,1204,1204,1204,0
20250218,162600,1560686047,1204,1204,1204,1204,13723
20250218,162500,1560686047,1204,1204,1204,1204,0
20250218,162400,1560686047,1204,1204,1204,1204,0
20250218,162300,1560686047,1204,1204,1204,1204,0
20250218,162200,1560686047,1204,1204,1204,1204,0
20250218,162100,1560686047,1204,1204,1204,1204,0
20250218,162000,1560686047,1204,1204,1204,1204,0
20250218,161900,1560686047,1204,1204,1204,1204,0
20250218,161800,1560686047,1204,1204,1204,1204,0
20250218,161700,1560686047,1204,1204,1204,1204,0
20250218,161600,1560686047,1204,1204,1204,1204,0
20250218,161500,1560686047,1204,1204,1204,1204,0
20250218,161400,1560686047,1204,1204,1204,1204,0
20250218,161300,1560686047,1204,1204,1204,1204,0
20250218,161200,1560686047,1204,1204,1204,1204,0
20250218,161100,1560686047,1204,1204,1204,1204,0
20250218,161000,1560686047,1204,1204,1204,1204,0
20250218,160900,1560686047,1204,1204,1204,1204,0
20250218,160800,1560686047,1204,1204,1204,1204,0
20250218,160700,1560686047,1204,1204,1204,1204,0
20250218,160600,1560686047,1204,1204,1204,1204,0
20250218,160500,1560686047,1204,1204,1204,1204,0
20250218,160400,1560686047,1204,1204,1204,1204,0
20250218,160300,1560686047,1204,1204,1204,1204,0
20250218,160200,1560686047,1204,1204,1204,1204,0
20250218,160100,1560686047,1204,1204,1204,1204,0
20250218,160000,1560686047,1204,1204,1204,1204,0
20250218,155900,1560686047,1204,1204,1204,1204,0
20250218,155800,1560686047,1204,1204,1204,1204,0
20250218,155700,1560686047,1204,1204,1204,1204,0
20250218,155600,1560686047,1204,1204,1204,1204,13723
20250218,155500,1560686047,1204,1204,1204,1204,0
20250218,155400,1560686047,1204,1204,1204,1204,0
20250218,155300,1560686047,1204,1204,1204,1204,0
20250218,155200,1560686047,1204,1204,1204,1204,0
20250218,155100,1560686047,1204,1204,1204,1204,0
20250218,155000,1560686047,1204,1204,1204,1204,0
20250218,154900,1560686047,1204,1204,1204,1204,0
20250218,154800,1560686047,1204,1204,1204,1204,0
20250218,154700,1560686047,1204,1204,1204,1204,0
20250218,154600,1560686047,1204,1204,1204,1204,0
20250218,154500,1560686047,1204,1204,1204,1204,0
20250218,154400,1560686047,1204,1204,1204,1204,0
20250218,154300,1560686047,1204,1204,1204,1204,0
20250218,154200,1560686047,1204,1204,1204,1204,0
20250218,154100,1560686047,1204,1204,1204,1204,0
20250218,154000,1560686047,1204,1204,1204,1204,0
20250218,153900,1560686047,1204,1204,1204,1204,0
20250218,153800,1560686047,1204,1204,1204,1204,0
20250218,153700,1560686047,1204,1204,1204,1204,0
20250218,153600,1560686047,1204,1204,1204,1204,0
20250218,153500,1560686047,1204,1204,1204,1204,0
20250218,153400,1560686047,1204,1204,1204,1204,0
20250218,153300,1560686047,1204,1204,1204,1204,0
20250218,153200,1560686047,1204,1204,1204,1204,0
20250218,153100,1560686047,1204,1204,1204,1204,0
20250218,153000,1560686047,1204,1204,1204,1204,13723
20250218,152900,1544163555,1200,1200,1200,1200,0
20250218,152800,1544163555,1200,1200,1200,1200,0
20250218,152700,1544163555,1200,1200,1200,1200,0
20250218,152600,1544163555,1200,1200,1200,1200,0
20250218,152500,1544163555,1200,1200,1200,1200,0
20250218,152400,1544163555,1200,1200,1200,1200,0
20250218,152300,1544163555,1200,1200,1200,1200,0
20250218,152200,1544163555,1200,1200,1200,1200,0
20250218,152100,1544163555,1200,1200,1200,1200,0
20250218,152000,1544163555,1200,1200,1200,1200,0
20250218,151900,1544163555,1200,1202,1203,1200,4059
20250218,151800,1539289985,1203,1201,1203,1201,510
20250218,151700,1538676475,1203,1202,1203,1202,4140
20250218,151600,1533698580,1203,1203,1204,1202,6877
20250218,151500,1525428751,1203,1204,1204,1203,1651
20250218,151400,1523440951,1203,1209,1209,1203,6229
20250218,151300,1515939217,1209,1208,1209,1207,5125
20250218,151200,1509745815,1210,1206,1210,1202,24079
20250218,151100,1480710109,1206,1205,1206,1205,723
20250218,151000,1479838848,1205,1206,1208,1205,4759
20250218,150900,1474098272,1206,1207,1207,1205,12643
20250218,150800,1458849697,1208,1204,1209,1204,28592
20250218,150700,1424329563,1204,1204,1204,1203,1707
20250218,150600,1422274337,1205,1205,1205,1205,56
20250218,150500,1422206857,1205,1206,1208,1205,3787
20250218,150400,1417639746,1206,1205,1206,1205,1810
20250218,150300,1415457387,1203,1203,1203,1203,2955
20250218,150200,1411902522,1205,1204,1205,1202,813
20250218,150100,1410923372,1202,1201,1202,1201,1945
20250218,150000,1408586243,1201,1201,1201,1200,4125
20250218,145900,1403632521,1203,1205,1205,1201,17317
20250218,145800,1382813732,1207,1207,1208,1205,4156
20250218,145700,1377796939,1208,1209,1209,1204,469
20250218,145600,1377231909,1210,1211,1212,1210,16389
20250218,145500,1357379895,1212,1209,1212,1208,13980
20250218,145400,1340478375,1209,1203,1213,1203,32678
20250218,145300,1301000622,1202,1201,1202,1201,2435
20250218,145200,1298074065,1197,1197,1198,1197,3015
20250218,145100,1294465033,1202,1199,1202,1198,1822
20250218,145000,1292276271,1198,1198,1198,1198,0
20250218,144900,1292276271,1198,1198,1198,1198,2671
20250218,144800,1289076413,1201,1202,1202,1201,257
20250218,144700,1288767672,1202,1202,1202,1202,269
20250218,144600,1288444334,1201,1201,1201,1201,167
20250218,144500,1288243767,1201,1201,1201,1201,0
20250218,144400,1288243767,1201,1198,1201,1198,107
20250218,144300,1288115560,1197,1197,1197,1197,1153
20250218,144200,1286735419,1197,1199,1199,1197,2292
20250218,144100,1283990385,1202,1201,1202,1201,2603
20250218,144000,1280861747,1202,1195,1202,1195,1460
20250218,143900,1279107611,1195,1203,1203,1195,3430
20250218,143800,1274995146,1204,1204,1204,1204,3094
20250218,143700,1271269970,1204,1202,1204,1202,3132
20250218,143600,1267504084,1202,1205,1206,1200,9799
20250218,143500,1255717472,1204,1195,1205,1195,16800
20250218,143400,1235542626,1195,1193,1195,1193,1688
20250218,143300,1233527424,1193,1194,1194,1193,229
20250218,143200,1233254008,1194,1194,1194,1194,0
20250218,143100,1233254008,1194,1193,1194,1192,1701
20250218,143000,1231224590,1194,1194,1194,1194,804
20250218,142900,1230264614,1194,1194,1194,1194,0
20250218,142800,1230264614,1194,1193,1194,1193,1226
20250218,142700,1228801143,1192,1189,1192,1189,1455
20250218,142600,1227067386,1192,1189,1192,1189,349
20250218,142500,1226652278,1189,1189,1189,1189,1
20250218,142400,1226651089,1194,1194,1194,1194,1001
20250218,142300,1225455895,1189,1189,1189,1189,1566
20250218,142200,1223593921,1189,1195,1195,1189,1641
20250218,142100,1221641358,1190,1190,1190,1190,0
20250218,142000,1221641358,1190,1190,1190,1190,832
20250218,141900,1220651278,1189,1189,1189,1189,443
20250218,141800,1220124551,1190,1190,1190,1190,1418
20250218,141700,1218437131,1190,1190,1190,1190,1171
20250218,141600,1217043641,1190,1192,1192,1190,1986
20250218,141500,1214679080,1197,1197,1197,1197,0
20250218,141400,1214679080,1197,1197,1197,1197,14
20250218,141300,1214662322,1197,1197,1197,1197,8354
20250218,141200,1204662584,1197,1197,1197,1197,0
20250218,141100,1204662584,1197,1197,1197,1197,9
20250218,141000,1204651811,1197,1191,1197,1191,4071
20250218,140900,1199803229,1191,1191,1191,1191,2934
20250218,140800,1196308835,1191,1190,1191,1190,1048
20250218,140700,1195061415,1190,1190,1190,1190,0
20250218,140600,1195061415,1190,1190,1190,1190,0
20250218,140500,1195061415,1190,1190,1190,1190,48
20250218,140400,1195004295,1190,1190,1190,1190,2000
20250218,140300,1192624295,1190,1190,1190,1190,2
20250218,140200,1192621915,1190,1190,1190,1190,0
20250218,140100,1192621915,1190,1188,1190,1188,48
20250218,140000,1192564885,1188,1188,1188,1188,1
20250218,135900,1192563697,1186,1186,1186,1186,410
20250218,135800,1192077437,1186,1186,1186,1186,0
20250218,135700,1192077437,1186,1186,1186,1185,2249
20250218,135600,1189411888,1186,1186,1186,1186,9
20250218,135500,1189401214,1185,1185,1185,1185,350
20250218,135400,1188986464,1186,1186,1186,1186,8
20250218,135300,1188976976,1185,1185,1185,1185,500
20250218,135200,1188384476,1185,1185,1186,1185,2296
20250218,135100,1185663715,1185,1185,1185,1185,0
20250218,135000,1185663715,1185,1185,1185,1185,2365
20250218,134900,1182861190,1189,1184,1189,1184,1408
20250218,134800,1181189116,1185,1185,1185,1185,2094
20250218,134700,1178707726,1185,1185,1185,1185,0
20250218,134600,1178707726,1185,1189,1189,1185,83
20250218,134500,1178609367,1184,1188,1188,1183,47303
20250218,134400,1122561361,1188,1190,1190,1188,114
20250218,134300,1122425741,1190,1190,1190,1190,659
20250218,134200,1121641531,1190,1191,1191,1190,313
20250218,134100,1121268949,1191,1189,1191,1187,348
20250218,134000,1120855774,1188,1187,1188,1187,2
20250218,133900,1120853399,1187,1189,1189,1187,202
20250218,133800,1120613519,1189,1190,1190,1189,20
20250218,133700,1120589724,1191,1190,1191,1190,432
20250218,133600,1120075643,1190,1187,1191,1187,3480
20250218,133500,1115935724,1186,1186,1188,1185,510
20250218,133400,1115331361,1190,1187,1190,1187,2474
20250218,133300,1112391560,1187,1184,1187,1184,1303
20250218,133200,1110846283,1183,1179,1183,1179,1865
20250218,133100,1108644788,1179,1175,1190,1175,2041
20250218,133000,1106232130,1174,1175,1177,1173,30599
20250218,132900,1070320308,1175,1186,1186,1175,34061
20250218,132800,1030094007,1186,1185,1186,1185,742
20250218,132700,1029214037,1184,1188,1188,1184,10277
20250218,132600,1017034077,1188,1193,1198,1187,25269
20250218,132500,986967331,1193,1193,1193,1193,531
20250218,132400,986333848,1195,1195,1195,1195,205
20250218,132300,986088873,1203,1202,1203,1202,500
20250218,132200,985487773,1202,1192,1202,1192,2907
20250218,132100,982014626,1191,1192,1192,1191,8527
20250218,132000,971858612,1192,1193,1193,1192,1844
20250218,131900,969660539,1192,1193,1193,1192,1364
20250218,131800,968033385,1193,1193,1193,1192,3264
20250218,131700,964139482,1193,1194,1194,1193,2021
20250218,131600,961726608,1195,1195,1196,1195,14624
20250218,131500,944250228,1196,1201,1201,1196,3964
20250218,131400,939508456,1201,1201,1201,1201,4
20250218,131300,939503652,1201,1200,1201,1200,8634
20250218,131200,929134524,1201,1201,1201,1201,130
20250218,131100,928978394,1200,1200,1200,1200,531
20250218,131000,928341194,1200,1200,1200,1200,2820
20250218,130900,924957194,1201,1201,1201,1201,23
20250218,130800,924929571,1202,1202,1202,1202,16
20250218,130700,924910339,1202,1203,1203,1202,3490
20250218,130600,920715179,1203,1202,1203,1199,48688
20250218,130500,862267386,1204,1203,1204,1203,1698
20250218,130400,860224528,1205,1205,1205,1205,1000
20250218,130300,859019528,1205,1205,1205,1205,5
20250218,130200,859013503,1205,1205,1205,1205,0
20250218,130100,859013503,1205,1204,1205,1204,2420
20250218,130000,856099721,1204,1204,1204,1204,450
20250218,125900,855557921,1204,1204,1204,1204,0
20250218,125800,855557921,1204,1204,1204,1204,0
20250218,125700,855557921,1204,1204,1204,1204,355
20250218,125600,855130501,1201,1201,1201,1201,313
20250218,125500,854754588,1201,1201,1201,1201,0
20250218,125400,854754588,1201,1201,1201,1201,1000
20250218,125300,853553588,1200,1200,1200,1200,0
20250218,125200,853553588,1200,1200,1200,1200,1
20250218,125100,853552388,1200,1200,1200,1200,0
20250218,125000,853552388,1200,1200,1200,1200,0
20250218,124900,853552388,1200,1200,1200,1200,329
20250218,124800,853157588,1200,1200,1200,1200,32
20250218,124700,853119188,1200,1200,1200,1200,1495
20250218,124600,851325188,1200,1201,1201,1200,38100
20250218,124500,805604543,1205,1205,1205,1205,37
20250218,124400,805559958,1205,1205,1205,1205,175
20250218,124300,805349083,1205,1205,1205,1205,2480
20250218,124200,802360683,1205,1205,1205,1205,0
20250218,124100,802360683,1205,1205,1207,1205,2771
20250218,124000,799021622,1199,1199,1199,1199,68
20250218,123900,798940090,1199,1202,1202,1199,1000
20250218,123800,797739288,1203,1202,1203,1202,1013
20250218,123700,796521603,1202,1202,1202,1202,287
20250218,123600,796176629,1203,1203,1203,1203,197
20250218,123500,795939638,1205,1205,1205,1204,684
20250218,123400,795115517,1205,1207,1207,1204,8
20250218,123300,795105877,1207,1207,1207,1207,50
20250218,123200,795045527,1207,1206,1208,1206,11678
20250218,123100,780948182,1207,1201,1207,1201,1629
20250218,123000,778988801,1201,1201,1201,1201,32
20250218,122900,778950369,1200,1201,1201,1200,323
20250218,122800,778562746,1200,1200,1200,1200,100
20250218,122700,778442746,1200,1200,1200,1200,988
20250218,122600,777257146,1200,1200,1200,1200,365
20250218,122500,776819146,1203,1203,1203,1203,300
20250218,122400,776458246,1203,1203,1203,1203,63
20250218,122300,776382457,1203,1203,1203,1203,0
20250218,122200,776382457,1203,1203,1203,1203,80
20250218,122100,776286217,1207,1207,1207,1207,0
20250218,122000,776286217,1207,1207,1207,1207,0
20250218,121900,776286217,1207,1204,1208,1204,2001
20250218,121800,773871932,1201,1204,1205,1201,4434
20250218,121700,768544617,1204,1204,1204,1204,15
20250218,121600,768526557,1204,1204,1204,1204,545
20250218,121500,767870377,1205,1205,1205,1205,1924
20250218,121400,765551957,1205,1205,1205,1205,1
20250218,121300,765550752,1205,1205,1205,1205,0
20250218,121200,765550752,1205,1205,1205,1205,462
20250218,121100,764994042,1205,1205,1205,1205,2
20250218,121000,764991632,1205,1205,1205,1205,0
20250218,120900,764991632,1205,1204,1205,1204,1307
20250218,120800,763417004,1204,1204,1204,1204,108
20250218,120700,763286972,1205,1205,1205,1204,46
20250218,120600,763231543,1205,1205,1205,1205,0
20250218,120500,763231543,1205,1205,1205,1205,0
20250218,120400,763231543,1205,1205,1205,1205,39
20250218,120300,763184548,1205,1205,1205,1205,0
20250218,120200,763184548,1205,1200,1205,1200,854
20250218,120100,762159250,1200,1199,1200,1199,1451
20250218,120000,760418982,1193,1193,1193,1193,0
20250218,115900,760418982,1193,1193,1193,1193,0
20250218,115800,760418982,1193,1196,1196,1193,3000
20250218,115700,756835460,1195,1195,1195,1195,0
20250218,115600,756835460,1195,1196,1196,1195,4863
20250218,115500,751024140,1195,1195,1195,1195,0
20250218,115400,751024140,1195,1195,1195,1195,3
20250218,115300,751020555,1199,1199,1199,1199,110
20250218,115200,750888665,1199,1195,1199,1195,117
20250218,115100,750748410,1195,1195,1195,1195,3
20250218,115000,750744825,1195,1195,1195,1195,812
20250218,114900,749774485,1195,1195,1195,1195,0
20250218,114800,749774485,1195,1196,1199,1195,4004
20250218,114700,744988304,1196,1196,1196,1196,307
20250218,114600,744621132,1196,1196,1196,1196,1354
20250218,114500,743001748,1196,1196,1196,1196,0
20250218,114400,743001748,1196,1196,1196,1195,2340
20250218,114300,740203308,1195,1195,1195,1195,0
20250218,114200,740203308,1195,1195,1195,1195,0
20250218,114100,740203308,1195,1195,1195,1195,4400
20250218,114000,734945308,1195,1197,1197,1195,3408
20250218,113900,730870189,1196,1196,1196,1196,575
20250218,113800,730182489,1196,1197,1198,1196,500
20250218,113700,729584107,1199,1198,1199,1198,1025
20250218,113600,728355967,1197,1200,1200,1197,837
20250218,113500,727354066,1198,1197,1198,1196,1833
20250218,113400,725159470,1197,1197,1197,1196,558
20250218,113300,724492004,1197,1197,1197,1197,1145
20250218,113200,723121439,1197,1196,1197,1196,1662
20250218,113100,721133277,1197,1198,1198,1197,2516
20250218,113000,718121602,1198,1198,1198,1198,72
20250218,112900,718035346,1197,1200,1200,1197,21283
20250218,112800,692523703,1199,1199,1200,1199,560
20250218,112700,691852233,1200,1199,1200,1198,3409
20250218,112600,687765081,1199,1200,1200,1199,2069
20250218,112500,685282381,1200,1200,1200,1200,5
20250218,112400,685276381,1200,1202,1202,1200,2001
20250218,112300,682873818,1203,1203,1203,1203,2
20250218,112200,682871412,1203,1203,1203,1203,137
20250218,112100,682706601,1203,1203,1203,1203,0
20250218,112000,682706601,1203,1203,1203,1203,16
20250218,111900,682687353,1203,1203,1203,1203,1
20250218,111800,682686150,1200,1200,1200,1200,70
20250218,111700,682602150,1200,1200,1200,1200,114
20250218,111600,682465350,1203,1203,1203,1203,10
20250218,111500,682453320,1203,1203,1203,1203,500
20250218,111400,681851820,1203,1203,1203,1203,150
20250218,111300,681671370,1201,1201,1201,1201,381
20250218,111200,681213789,1200,1200,1200,1200,7
20250218,111100,681205389,1200,1200,1200,1200,0
20250218,111000,681205389,1200,1203,1203,1200,2734
20250218,110900,677921247,1203,1203,1203,1203,102
20250218,110800,677798541,1203,1204,1204,1203,321
20250218,110700,677412278,1204,1206,1206,1204,6174
20250218,110600,669978766,1206,1204,1206,1204,744
20250218,110500,669082671,1205,1205,1205,1205,4002
20250218,110400,664260261,1204,1205,1205,1204,802
20250218,110300,663293852,1205,1206,1206,1205,2254
20250218,110200,660577426,1206,1207,1207,1206,1454
20250218,110100,658822598,1206,1208,1208,1206,1163
20250218,110000,657419610,1211,1213,1213,1211,511
20250218,105900,656800767,1211,1211,1213,1211,6291
20250218,105800,649180102,1211,1211,1211,1211,4
20250218,105700,649175258,1207,1211,1211,1207,101
20250218,105600,649052951,1211,1208,1211,1207,1407
20250218,105500,647354498,1211,1212,1212,1211,1182
20250218,105400,645923094,1212,1209,1212,1205,3003
20250218,105300,642287033,1208,1208,1208,1208,603
20250218,105200,641558609,1208,1208,1208,1208,130
20250218,105100,641401569,1209,1208,1209,1204,86
20250218,105000,641297723,1208,1204,1208,1204,2001
20250218,104900,638886515,1208,1204,1208,1204,3674
20250218,104800,634461558,1204,1205,1205,1204,7
20250218,104700,634453129,1201,1207,1207,1201,2752
20250218,104600,631139981,1207,1207,1207,1207,500
20250218,104500,630536481,1206,1206,1206,1204,7057
20250218,104400,622039591,1206,1206,1206,1205,36
20250218,104300,621996189,1205,1207,1208,1205,3015
20250218,104200,618355921,1208,1208,1210,1208,1427
20250218,104100,616630452,1208,1210,1210,1208,1066
20250218,104000,615342710,1210,1209,1210,1209,10510
20250218,103900,602629783,1209,1203,1209,1203,3166
20250218,103800,598814619,1204,1203,1205,1200,2341
20250218,103700,596004257,1205,1205,1205,1205,415
20250218,103600,595504182,1205,1205,1205,1205,10
20250218,103500,595492132,1205,1201,1205,1201,102
20250218,103400,595369622,1202,1208,1208,1202,4216
20250218,103300,590286406,1208,1209,1210,1208,2301
20250218,103200,587504731,1209,1208,1209,1208,135
20250218,103100,587341536,1208,1208,1208,1208,5596
20250218,103000,580581568,1208,1208,1208,1208,264
20250218,102900,580262656,1208,1210,1212,1208,1328
20250218,102800,578653686,1210,1210,1212,1208,3483
20250218,102700,574440340,1209,1210,1213,1209,9603
20250218,102600,562812338,1210,1199,1210,1199,4469
20250218,102500,557429912,1199,1199,1200,1199,430
20250218,102400,556914341,1200,1201,1201,1200,2
20250218,102300,556911940,1201,1199,1201,1199,3640
20250218,102200,552542304,1199,1195,1200,1195,7495
20250218,102100,543575460,1195,1196,1196,1195,320
20250218,102000,543192967,1196,1197,1200,1192,1852
20250218,101900,540972569,1193,1195,1199,1193,5393
20250218,101800,534515860,1195,1195,1196,1195,955
20250218,101700,533374481,1195,1195,1195,1195,216
20250218,101600,533116361,1197,1194,1197,1189,6817
20250218,101500,524964332,1189,1189,1189,1189,0
20250218,101400,524964332,1189,1195,1195,1183,3055
20250218,101300,521345119,1195,1196,1196,1180,25264
20250218,101200,491373345,1195,1193,1195,1193,418
20250218,101100,490874665,1193,1193,1193,1193,3001
20250218,101000,487294472,1193,1192,1193,1191,1132
20250218,100900,485945757,1191,1191,1192,1191,6208
20250218,100800,478549187,1191,1192,1192,1191,2848
20250218,100700,475156516,1192,1191,1192,1191,1884
20250218,100600,472912037,1191,1194,1194,1191,11370
20250218,100500,459363190,1196,1195,1197,1193,1444
20250218,100400,457640474,1193,1198,1198,1193,2111
20250218,100300,455119751,1198,1198,1198,1198,0
20250218,100200,455119751,1198,1195,1198,1194,6
20250218,100100,455112576,1195,1197,1197,1195,3
20250218,100000,455108988,1198,1196,1198,1196,102
20250218,095900,454986795,1198,1198,1198,1198,100
20250218,095800,454866995,1198,1195,1198,1194,539
20250218,095700,454221283,1194,1200,1200,1194,3015
20250218,095600,450620218,1200,1199,1201,1195,4012
20250218,095500,445806355,1195,1194,1199,1194,5636
20250218,095400,439061472,1194,1194,1196,1193,328
20250218,095300,438670158,1191,1197,1197,1191,10858
20250218,095200,425725833,1197,1195,1197,1192,2504
20250218,095100,422737759,1197,1194,1197,1192,5504
20250218,095000,416173921,1194,1194,1194,1194,993
20250218,094900,414988279,1194,1195,1198,1192,13988
20250218,094800,398252875,1195,1195,1195,1194,3150
20250218,094700,394488775,1195,1195,1195,1195,6906
20250218,094600,386236105,1195,1196,1196,1194,3140
20250218,094500,382484537,1196,1194,1196,1194,2176
20250218,094400,379886210,1191,1192,1195,1190,4098
20250218,094300,375005201,1192,1198,1199,1192,12183
20250218,094200,360450278,1196,1197,1200,1196,2108
20250218,094100,357923119,1197,1199,1199,1197,1751
20250218,094000,355824270,1199,1194,1199,1193,4027
20250218,093900,351013539,1195,1200,1200,1194,14288
20250218,093800,333897578,1203,1205,1205,1201,14480
20250218,093700,316489003,1205,1205,1205,1205,1009
20250218,093600,315273158,1203,1207,1207,1203,14496
20250218,093500,297805365,1207,1211,1211,1207,2316
20250218,093400,295005407,1211,1212,1213,1210,15592
20250218,093300,276119436,1212,1216,1216,1212,7294
20250218,093200,267274176,1217,1218,1218,1216,7994
20250218,093100,257552949,1218,1211,1218,1211,10593
20250218,093000,244700640,1210,1211,1211,1210,12975
20250218,092900,228996207,1210,1211,1211,1210,11750
20250218,092800,214777407,1211,1207,1211,1207,5131
20250218,092700,208578185,1210,1207,1210,1207,11457
20250218,092600,194718088,1206,1205,1206,1205,191
20250218,092500,194487872,1204,1205,1205,1204,3359
20250218,092400,190441977,1205,1205,1205,1204,2520
20250218,092300,187407455,1202,1204,1204,1202,1450
20250218,092200,185663041,1201,1204,1207,1201,9977
20250218,092100,173667044,1204,1208,1208,1204,39
20250218,092000,173620032,1207,1205,1207,1202,896
20250218,091900,172539491,1204,1204,1204,1203,5472
20250218,091800,165951207,1205,1205,1205,1205,4500
20250218,091700,160528707,1207,1207,1207,1207,1074
20250218,091600,159232389,1204,1206,1206,1204,17070
20250218,091500,138677452,1205,1208,1208,1205,16414
20250218,091400,118895447,1208,1208,1208,1208,1608
20250218,091300,116952983,1208,1207,1208,1207,2938
20250218,091200,113404879,1204,1196,1205,1191,16967
20250218,091100,93075137,1194,1197,1197,1191,15015
20250218,091000,75178709,1197,1202,1202,1197,9714
20250218,090900,63507911,1202,1204,1204,1202,189
20250218,090800,63280463,1202,1207,1210,1202,4842
20250218,090700,57441841,1210,1208,1210,1208,2995
20250218,090600,53823581,1205,1207,1212,1204,5682
20250218,090500,46959941,1205,1209,1209,1205,1557
20250218,090400,45082124,1209,1221,1221,1206,9562
20250218,090300,33484651,1223,1216,1224,1216,7526
20250218,090200,24295783,1216,1202,1216,1202,6727
20250218,090100,16197683,1202,1204,1223,1202,5465
20250218,090000,9578030,1204,1195,1204,1194,7956