KissMeData/019660/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,190700,1475010282,989,989,989,989,7772
20250218,190600,1475010282,989,989,989,989,0
20250218,190500,1475010282,989,989,989,989,0
20250218,190400,1475010282,989,989,989,989,0
20250218,190300,1475010282,989,989,989,989,0
20250218,190200,1475010282,989,989,989,989,0
20250218,190100,1475010282,989,989,989,989,0
20250218,190000,1475010282,989,989,989,989,0
20250218,185900,1475010282,989,989,989,989,0
20250218,185800,1475010282,989,989,989,989,0
20250218,185700,1475010282,989,989,989,989,0
20250218,185600,1475010282,989,989,989,989,0
20250218,185500,1475010282,989,989,989,989,0
20250218,185400,1475010282,989,989,989,989,0
20250218,185300,1475010282,989,989,989,989,0
20250218,185200,1475010282,989,989,989,989,0
20250218,185100,1475010282,989,989,989,989,0
20250218,185000,1475010282,989,989,989,989,0
20250218,184900,1475010282,989,989,989,989,0
20250218,184800,1475010282,989,989,989,989,0
20250218,184700,1475010282,989,989,989,989,0
20250218,184600,1475010282,989,989,989,989,0
20250218,184500,1475010282,989,989,989,989,0
20250218,184400,1475010282,989,989,989,989,0
20250218,184300,1475010282,989,989,989,989,0
20250218,184200,1475010282,989,989,989,989,0
20250218,184100,1475010282,989,989,989,989,0
20250218,184000,1475010282,989,989,989,989,0
20250218,183900,1475010282,989,989,989,989,0
20250218,183800,1475010282,989,989,989,989,0
20250218,183700,1475010282,989,989,989,989,7772
20250218,183600,1475010282,989,989,989,989,0
20250218,183500,1475010282,989,989,989,989,0
20250218,183400,1475010282,989,989,989,989,0
20250218,183300,1475010282,989,989,989,989,0
20250218,183200,1475010282,989,989,989,989,0
20250218,183100,1475010282,989,989,989,989,0
20250218,183000,1475010282,989,989,989,989,0
20250218,182900,1475010282,989,989,989,989,0
20250218,182800,1475010282,989,989,989,989,0
20250218,182700,1475010282,989,989,989,989,0
20250218,182600,1475010282,989,989,989,989,0
20250218,182500,1475010282,989,989,989,989,0
20250218,182400,1475010282,989,989,989,989,0
20250218,182300,1475010282,989,989,989,989,0
20250218,182200,1475010282,989,989,989,989,0
20250218,182100,1475010282,989,989,989,989,0
20250218,182000,1475010282,989,989,989,989,0
20250218,181900,1475010282,989,989,989,989,0
20250218,181800,1475010282,989,989,989,989,0
20250218,181700,1475010282,989,989,989,989,0
20250218,181600,1475010282,989,989,989,989,0
20250218,181500,1475010282,989,989,989,989,0
20250218,181400,1475010282,989,989,989,989,0
20250218,181300,1475010282,989,989,989,989,0
20250218,181200,1475010282,989,989,989,989,0
20250218,181100,1475010282,989,989,989,989,0
20250218,181000,1475010282,989,989,989,989,0
20250218,180900,1475010282,989,989,989,989,0
20250218,180800,1475010282,989,989,989,989,0
20250218,180700,1475010282,989,989,989,989,7772
20250218,180600,1475010282,989,989,989,989,0
20250218,180500,1475010282,989,989,989,989,0
20250218,180400,1475010282,989,989,989,989,0
20250218,180300,1475010282,989,989,989,989,0
20250218,180200,1475010282,989,989,989,989,0
20250218,180100,1475010282,989,989,989,989,0
20250218,180000,1475010282,989,989,989,989,0
20250218,175900,1475010282,989,989,989,989,0
20250218,175800,1475010282,989,989,989,989,0
20250218,175700,1475010282,989,989,989,989,0
20250218,175600,1475010282,989,989,989,989,0
20250218,175500,1475010282,989,989,989,989,0
20250218,175400,1475010282,989,989,989,989,0
20250218,175300,1475010282,989,989,989,989,0
20250218,175200,1475010282,989,989,989,989,0
20250218,175100,1475010282,989,989,989,989,0
20250218,175000,1475010282,989,989,989,989,0
20250218,174900,1475010282,989,989,989,989,0
20250218,174800,1475010282,989,989,989,989,0
20250218,174700,1475010282,989,989,989,989,0
20250218,174600,1475010282,989,989,989,989,0
20250218,174500,1475010282,989,989,989,989,0
20250218,174400,1475010282,989,989,989,989,0
20250218,174300,1475010282,989,989,989,989,0
20250218,174200,1475010282,989,989,989,989,0
20250218,174100,1475010282,989,989,989,989,0
20250218,174000,1475010282,989,989,989,989,0
20250218,173900,1475010282,989,989,989,989,0
20250218,173800,1475010282,989,989,989,989,0
20250218,173700,1475010282,989,989,989,989,7772
20250218,173600,1475010282,989,989,989,989,0
20250218,173500,1475010282,989,989,989,989,0
20250218,173400,1475010282,989,989,989,989,0
20250218,173300,1475010282,989,989,989,989,0
20250218,173200,1475010282,989,989,989,989,0
20250218,173100,1475010282,989,989,989,989,0
20250218,173000,1475010282,989,989,989,989,0
20250218,172900,1475010282,989,989,989,989,0
20250218,172800,1475010282,989,989,989,989,0
20250218,172700,1475010282,989,989,989,989,0
20250218,172600,1475010282,989,989,989,989,0
20250218,172500,1475010282,989,989,989,989,0
20250218,172400,1475010282,989,989,989,989,0
20250218,172300,1475010282,989,989,989,989,0
20250218,172200,1475010282,989,989,989,989,0
20250218,172100,1475010282,989,989,989,989,0
20250218,172000,1475010282,989,989,989,989,0
20250218,171900,1475010282,989,989,989,989,0
20250218,171800,1475010282,989,989,989,989,0
20250218,171700,1475010282,989,989,989,989,0
20250218,171600,1475010282,989,989,989,989,0
20250218,171500,1475010282,989,989,989,989,0
20250218,171400,1475010282,989,989,989,989,0
20250218,171300,1475010282,989,989,989,989,0
20250218,171200,1475010282,989,989,989,989,0
20250218,171100,1475010282,989,989,989,989,0
20250218,171000,1475010282,989,989,989,989,0
20250218,170900,1475010282,989,989,989,989,0
20250218,170800,1475010282,989,989,989,989,0
20250218,170700,1475010282,989,989,989,989,7772
20250218,170600,1475010282,989,989,989,989,0
20250218,170500,1475010282,989,989,989,989,0
20250218,170400,1475010282,989,989,989,989,0
20250218,170300,1475010282,989,989,989,989,0
20250218,170200,1475010282,989,989,989,989,0
20250218,170100,1475010282,989,989,989,989,0
20250218,170000,1475010282,989,989,989,989,0
20250218,165900,1475010282,989,989,989,989,0
20250218,165800,1475010282,989,989,989,989,0
20250218,165700,1475010282,989,989,989,989,0
20250218,165600,1475010282,989,989,989,989,0
20250218,165500,1475010282,989,989,989,989,0
20250218,165400,1475010282,989,989,989,989,0
20250218,165300,1475010282,989,989,989,989,0
20250218,165200,1475010282,989,989,989,989,0
20250218,165100,1475010282,989,989,989,989,0
20250218,165000,1475010282,989,989,989,989,0
20250218,164900,1475010282,989,989,989,989,0
20250218,164800,1475010282,989,989,989,989,0
20250218,164700,1475010282,989,989,989,989,0
20250218,164600,1475010282,989,989,989,989,0
20250218,164500,1475010282,989,989,989,989,0
20250218,164400,1475010282,989,989,989,989,0
20250218,164300,1475010282,989,989,989,989,0
20250218,164200,1475010282,989,989,989,989,0
20250218,164100,1475010282,989,989,989,989,0
20250218,164000,1475010282,989,989,989,989,0
20250218,163900,1475010282,989,989,989,989,0
20250218,163800,1475010282,989,989,989,989,0
20250218,163700,1475010282,989,989,989,989,7772
20250218,163600,1475010282,989,989,989,989,0
20250218,163500,1475010282,989,989,989,989,0
20250218,163400,1475010282,989,989,989,989,0
20250218,163300,1475010282,989,989,989,989,0
20250218,163200,1475010282,989,989,989,989,0
20250218,163100,1475010282,989,989,989,989,0
20250218,163000,1475010282,989,989,989,989,0
20250218,162900,1475010282,989,989,989,989,0
20250218,162800,1475010282,989,989,989,989,0
20250218,162700,1475010282,989,989,989,989,0
20250218,162600,1475010282,989,989,989,989,0
20250218,162500,1475010282,989,989,989,989,0
20250218,162400,1475010282,989,989,989,989,0
20250218,162300,1475010282,989,989,989,989,0
20250218,162200,1475010282,989,989,989,989,0
20250218,162100,1475010282,989,989,989,989,0
20250218,162000,1475010282,989,989,989,989,0
20250218,161900,1475010282,989,989,989,989,0
20250218,161800,1475010282,989,989,989,989,0
20250218,161700,1475010282,989,989,989,989,0
20250218,161600,1475010282,989,989,989,989,0
20250218,161500,1475010282,989,989,989,989,0
20250218,161400,1475010282,989,989,989,989,0
20250218,161300,1475010282,989,989,989,989,0
20250218,161200,1475010282,989,989,989,989,0
20250218,161100,1475010282,989,989,989,989,0
20250218,161000,1475010282,989,989,989,989,0
20250218,160900,1475010282,989,989,989,989,0
20250218,160800,1475010282,989,989,989,989,0
20250218,160700,1475010282,989,989,989,989,7772
20250218,160600,1475010282,989,989,989,989,0
20250218,160500,1475010282,989,989,989,989,0
20250218,160400,1475010282,989,989,989,989,0
20250218,160300,1475010282,989,989,989,989,0
20250218,160200,1475010282,989,989,989,989,0
20250218,160100,1475010282,989,989,989,989,0
20250218,160000,1475010282,989,989,989,989,0
20250218,155900,1475010282,989,989,989,989,0
20250218,155800,1475010282,989,989,989,989,0
20250218,155700,1475010282,989,989,989,989,0
20250218,155600,1475010282,989,989,989,989,0
20250218,155500,1475010282,989,989,989,989,0
20250218,155400,1475010282,989,989,989,989,0
20250218,155300,1475010282,989,989,989,989,0
20250218,155200,1475010282,989,989,989,989,0
20250218,155100,1475010282,989,989,989,989,0
20250218,155000,1475010282,989,989,989,989,0
20250218,154900,1475010282,989,989,989,989,0
20250218,154800,1475010282,989,989,989,989,0
20250218,154700,1475010282,989,989,989,989,0
20250218,154600,1475010282,989,989,989,989,0
20250218,154500,1475010282,989,989,989,989,0
20250218,154400,1475010282,989,989,989,989,0
20250218,154300,1475010282,989,989,989,989,0
20250218,154200,1475010282,989,989,989,989,0
20250218,154100,1475010282,989,989,989,989,0
20250218,154000,1475010282,989,989,989,989,0
20250218,153900,1475010282,989,989,989,989,0
20250218,153800,1475010282,989,989,989,989,0
20250218,153700,1475010282,989,989,989,989,7772
20250218,153600,1475010282,989,989,989,989,0
20250218,153500,1475010282,989,989,989,989,0
20250218,153400,1475010282,989,989,989,989,0
20250218,153300,1475010282,989,989,989,989,0
20250218,153200,1475010282,989,989,989,989,0
20250218,153100,1475010282,989,989,989,989,0
20250218,153000,1475010282,989,989,989,989,7772
20250218,152900,1467323774,983,983,983,983,0
20250218,152800,1467323774,983,983,983,983,0
20250218,152700,1467323774,983,983,983,983,0
20250218,152600,1467323774,983,983,983,983,0
20250218,152500,1467323774,983,983,983,983,0
20250218,152400,1467323774,983,983,983,983,0
20250218,152300,1467323774,983,983,983,983,0
20250218,152200,1467323774,983,983,983,983,0
20250218,152100,1467323774,983,983,983,983,0
20250218,152000,1467323774,983,983,983,983,0
20250218,151900,1467323774,983,981,983,975,8002
20250218,151800,1459508078,981,980,981,975,4595
20250218,151700,1455015666,980,980,980,980,3106
20250218,151600,1451971786,981,988,988,981,573
20250218,151500,1451409648,987,981,988,980,386
20250218,151400,1451031047,980,982,982,980,1219
20250218,151300,1449835388,981,988,988,981,2798
20250218,151200,1447077677,988,981,988,981,1020
20250218,151100,1446076434,981,989,989,981,1316
20250218,151000,1444784081,989,983,989,983,2622
20250218,150900,1442206649,983,984,991,983,1985
20250218,150800,1440255333,984,984,986,984,1968
20250218,150700,1438317019,984,987,988,984,101
20250218,150600,1438217249,988,988,988,984,752
20250218,150500,1437477155,988,988,988,988,183
20250218,150400,1437296351,988,986,988,984,201
20250218,150300,1437098367,992,981,992,980,319
20250218,150200,1436782655,984,985,985,984,2
20250218,150100,1436780686,986,979,986,979,7
20250218,150000,1436773826,986,984,986,979,482
20250218,145900,1436301911,986,980,986,980,3
20250218,145800,1436298960,985,985,985,985,2537
20250218,145700,1433800015,985,979,985,979,1319
20250218,145600,1432508708,979,980,980,979,2382
20250218,145500,1430174383,985,985,985,985,1
20250218,145400,1430173398,975,980,985,975,1778
20250218,145300,1428433926,985,982,985,982,20
20250218,145200,1428414247,982,980,982,980,2183
20250218,145100,1426274741,976,976,977,976,1302
20250218,145000,1425003346,976,976,976,976,124
20250218,144900,1424882322,976,977,980,976,2293
20250218,144800,1422639358,980,980,980,980,6
20250218,144700,1422633478,975,979,979,975,885
20250218,144600,1421767083,979,981,982,972,12685
20250218,144500,1409393298,982,985,985,982,651
20250218,144400,1408753829,985,984,985,983,263
20250218,144300,1408495044,985,985,985,985,5
20250218,144200,1408490119,985,985,985,985,20
20250218,144100,1408470419,985,985,985,985,10
20250218,144000,1408460569,985,985,985,985,146
20250218,143900,1408316759,985,982,985,982,44
20250218,143800,1408273515,986,979,986,978,8051
20250218,143700,1400369172,978,984,984,978,3765
20250218,143600,1396675162,985,986,986,985,1655
20250218,143500,1395044807,987,986,987,986,815
20250218,143400,1394241087,987,987,987,987,41
20250218,143300,1394200620,987,987,987,987,2
20250218,143200,1394198646,986,987,987,986,580
20250218,143100,1393626723,985,985,985,985,4
20250218,143000,1393622783,985,986,986,985,754
20250218,142900,1392879554,993,993,993,993,0
20250218,142800,1392879554,993,986,993,986,5
20250218,142700,1392874596,986,986,986,986,965
20250218,142600,1391923106,986,986,986,985,159
20250218,142500,1391766387,990,990,990,986,1468
20250218,142400,1390316125,990,993,993,990,359
20250218,142300,1389960567,998,993,998,993,791
20250218,142200,1389174854,993,993,993,993,558
20250218,142100,1388620760,993,995,995,993,2877
20250218,142000,1385762490,995,1000,1000,995,51
20250218,141900,1385711495,1001,999,1001,999,420
20250218,141800,1385291327,1000,1000,1000,993,484
20250218,141700,1384809927,995,993,997,993,379
20250218,141600,1384432353,993,992,993,992,219
20250218,141500,1384215051,985,994,994,983,5071
20250218,141400,1379200074,997,997,997,997,500
20250218,141300,1378701574,997,997,997,997,315
20250218,141200,1378387519,997,998,998,991,31
20250218,141100,1378356668,992,1001,1001,992,2956
20250218,141000,1375422011,989,997,997,983,2034
20250218,140900,1373408057,1005,1005,1005,997,2940
20250218,140800,1370467045,1005,1005,1005,1005,0
20250218,140700,1370467045,1005,1009,1010,1005,2107
20250218,140600,1368339032,1005,1009,1009,1005,974
20250218,140500,1367358636,1006,1004,1010,1004,2103
20250218,140400,1365238317,1004,1002,1004,1002,534
20250218,140300,1364703247,1004,1002,1004,1000,1182
20250218,140200,1363519183,1004,1000,1004,1000,1340
20250218,140100,1362177575,1000,1005,1005,1000,2614
20250218,140000,1359560098,1008,1008,1008,1008,402
20250218,135900,1359154882,1010,1002,1011,1002,2495
20250218,135800,1356637040,1000,1000,1001,1000,757
20250218,135700,1355880015,1000,999,1001,999,2796
20250218,135600,1353081393,999,1005,1015,995,10736
20250218,135500,1342307705,1005,1026,1026,1005,6778
20250218,135400,1335423625,1027,1009,1027,1007,8423
20250218,135300,1326810041,1009,1014,1014,1004,1617
20250218,135200,1325175330,1014,1016,1026,1014,6964
20250218,135100,1318051181,1026,1005,1030,1004,15831
20250218,135000,1302013663,1005,998,1007,998,9129
20250218,134900,1292868260,993,988,993,988,560
20250218,134800,1292313327,988,978,988,978,1091
20250218,134700,1291239335,982,983,983,979,994
20250218,134600,1290265186,983,983,983,982,588
20250218,134500,1289687245,977,978,984,977,3544
20250218,134400,1286223609,985,975,985,974,6043
20250218,134300,1280330066,976,980,981,976,4790
20250218,134200,1275636720,980,987,987,980,8616
20250218,134100,1267173568,987,984,987,984,735
20250218,134000,1266449836,984,992,992,982,12446
20250218,133900,1254192042,992,988,993,987,1130
20250218,133800,1253076621,987,1003,1006,987,11922
20250218,133700,1241160660,1008,1003,1008,1003,260
20250218,133600,1240899675,1001,1003,1012,1001,2858
20250218,133500,1238026341,1003,1008,1013,1003,8979
20250218,133400,1228979343,1013,1008,1020,1006,20289
20250218,133300,1208437366,1006,999,1006,995,8498
20250218,133200,1199918141,1000,999,1000,998,2255
20250218,133100,1197665979,999,993,1002,993,8481
20250218,133000,1189194983,996,991,998,985,6091
20250218,132900,1183151272,992,989,993,983,8131
20250218,132800,1175126143,989,989,991,989,229
20250218,132700,1174899654,991,988,993,985,4268
20250218,132600,1170681982,988,1002,1002,978,20627
20250218,132500,1150407139,1002,994,1004,994,3871
20250218,132400,1146530642,994,998,1010,994,12935
20250218,132300,1133590634,998,981,998,981,6783
20250218,132200,1126843218,981,992,992,977,2635
20250218,132100,1124259279,987,992,993,987,1966
20250218,132000,1122309539,992,989,993,982,12055
20250218,131900,1110371968,987,979,993,974,12334
20250218,131800,1098210400,972,992,1000,971,69526
20250218,131700,1029903016,992,1012,1023,991,103123
20250218,131600,925857989,1013,1000,1035,1000,61158
20250218,131500,864040157,1000,1000,1000,1000,0
20250218,131400,864040157,1000,991,1000,991,48492
20250218,131300,815579391,990,984,990,984,4438
20250218,131200,811206114,984,980,995,980,8040
20250218,131100,803270370,977,998,998,969,11368
20250218,131000,792087476,993,996,1000,991,16987
20250218,130900,775181592,997,979,1000,979,87172
20250218,130800,688865267,978,975,978,974,8105
20250218,130700,680956528,975,969,975,969,20358
20250218,130600,661153415,966,963,970,961,1428
20250218,130500,659772032,970,960,970,960,21364
20250218,130400,639180294,954,954,954,954,5
20250218,130300,639175524,958,958,958,958,0
20250218,130200,639175524,958,955,960,955,5037
20250218,130100,634362059,953,952,953,952,265
20250218,130000,634109674,952,952,952,952,73
20250218,125900,634040178,952,952,952,952,0
20250218,125800,634040178,952,953,953,952,1067
20250218,125700,633024227,951,951,951,951,0
20250218,125600,633024227,951,955,955,951,1265
20250218,125500,631821180,955,955,955,955,39
20250218,125400,631783935,955,955,955,955,226
20250218,125300,631568105,955,955,955,955,0
20250218,125200,631568105,955,954,955,954,1798
20250218,125100,629851022,950,950,950,950,0
20250218,125000,629851022,950,950,950,950,0
20250218,124900,629851022,950,950,950,950,0
20250218,124800,629851022,950,950,950,950,0
20250218,124700,629851022,950,950,950,950,0
20250218,124600,629851022,950,952,952,950,695
20250218,124500,629190201,952,954,954,952,99
20250218,124400,629095947,954,954,954,954,0
20250218,124300,629095947,954,954,954,954,0
20250218,124200,629095947,954,954,954,954,1
20250218,124100,629094993,950,950,950,950,0
20250218,124000,629094993,950,950,950,950,0
20250218,123900,629094993,950,950,950,950,1
20250218,123800,629094043,955,955,955,955,0
20250218,123700,629094043,955,955,955,955,95
20250218,123600,629003318,955,955,955,955,2360
20250218,123500,626749518,955,955,955,955,0
20250218,123400,626749518,955,955,955,955,0
20250218,123300,626749518,955,955,955,955,1
20250218,123200,626748563,955,955,955,955,253
20250218,123100,626506948,950,950,950,950,0
20250218,123000,626506948,950,951,951,950,105
20250218,122900,626407188,948,948,948,948,0
20250218,122800,626407188,948,953,953,948,2373
20250218,122700,624153415,953,960,960,953,580
20250218,122600,623599975,954,960,960,954,773
20250218,122500,622861573,954,953,954,953,1358
20250218,122400,621566199,953,950,953,950,1853
20250218,122300,619803899,947,947,947,947,2
20250218,122200,619802005,947,949,949,947,108
20250218,122100,619699724,947,947,947,947,0
20250218,122000,619699724,947,947,947,947,0
20250218,121900,619699724,947,949,949,947,179
20250218,121800,619530209,949,949,949,949,54
20250218,121700,619478963,946,946,946,946,0
20250218,121600,619478963,946,946,946,946,23
20250218,121500,619457205,945,945,945,945,0
20250218,121400,619457205,945,945,945,945,0
20250218,121300,619457205,945,946,946,945,150
20250218,121200,619315356,946,946,946,946,0
20250218,121100,619315356,946,946,946,946,0
20250218,121000,619315356,946,946,946,946,321
20250218,120900,619011690,946,946,946,946,1496
20250218,120800,617596474,946,946,946,946,0
20250218,120700,617596474,946,946,946,946,100
20250218,120600,617501874,946,946,946,946,0
20250218,120500,617501874,946,946,946,946,929
20250218,120400,616623040,945,945,945,945,0
20250218,120300,616623040,945,945,945,945,5
20250218,120200,616618315,950,950,950,950,30
20250218,120100,616589815,950,950,950,950,0
20250218,120000,616589815,950,949,950,949,10
20250218,115900,616580323,943,943,943,943,0
20250218,115800,616580323,943,943,943,943,0
20250218,115700,616580323,943,943,943,943,0
20250218,115600,616580323,943,943,943,943,0
20250218,115500,616580323,943,943,943,943,0
20250218,115400,616580323,943,945,945,943,1405
20250218,115300,615254855,945,945,945,945,200
20250218,115200,615065855,945,944,945,944,395
20250218,115100,614692875,944,944,944,944,0
20250218,115000,614692875,944,944,944,944,1
20250218,114900,614691931,944,944,944,944,0
20250218,114800,614691931,944,944,944,944,1010
20250218,114700,613738491,944,944,944,944,0
20250218,114600,613738491,944,944,944,944,0
20250218,114500,613738491,944,944,944,944,1401
20250218,114400,612415947,944,944,944,944,0
20250218,114300,612415947,944,944,944,944,0
20250218,114200,612415947,944,944,944,944,0
20250218,114100,612415947,944,944,944,944,0
20250218,114000,612415947,944,944,944,944,0
20250218,113900,612415947,944,944,944,944,28
20250218,113800,612389515,949,949,949,949,0
20250218,113700,612389515,949,944,949,943,157
20250218,113600,612241398,943,943,943,943,428
20250218,113500,611837794,943,943,943,943,0
20250218,113400,611837794,943,943,943,943,0
20250218,113300,611837794,943,943,943,943,0
20250218,113200,611837794,943,943,943,943,26
20250218,113100,611813276,947,947,947,947,0
20250218,113000,611813276,947,947,947,947,2093
20250218,112900,609831205,943,943,943,943,103
20250218,112800,609734076,941,941,941,941,0
20250218,112700,609734076,941,941,941,941,32
20250218,112600,609703964,940,940,940,940,0
20250218,112500,609703964,940,944,944,940,2503
20250218,112400,607345981,951,951,951,951,102
20250218,112300,607248979,951,951,951,951,1
20250218,112200,607248028,943,948,948,942,1341
20250218,112100,605977926,948,948,948,948,0
20250218,112000,605977926,948,948,948,948,9
20250218,111900,605969394,948,949,952,948,83
20250218,111800,605890473,952,952,952,952,0
20250218,111700,605890473,952,952,952,952,10
20250218,111600,605880953,952,952,952,952,150
20250218,111500,605738153,952,950,952,950,388
20250218,111400,605369269,950,950,950,950,60
20250218,111300,605312269,950,950,950,950,0
20250218,111200,605312269,950,950,950,950,4
20250218,111100,605308469,950,948,950,948,68
20250218,111000,605243989,948,948,948,948,0
20250218,110900,605243989,948,948,948,948,10
20250218,110800,605234509,947,947,947,947,66
20250218,110700,605172007,947,946,947,946,5
20250218,110600,605167276,946,945,946,943,161
20250218,110500,605015091,945,943,945,943,53
20250218,110400,604965008,943,943,943,943,6
20250218,110300,604959350,943,943,943,943,431
20250218,110200,604552917,943,943,943,943,485
20250218,110100,604095562,944,946,946,944,8
20250218,110000,604088002,947,947,947,947,0
20250218,105900,604088002,947,948,948,943,69
20250218,105800,604022715,949,950,950,949,12
20250218,105700,604011319,951,949,951,949,85
20250218,105600,603930598,947,947,947,947,229
20250218,105500,603713735,947,946,947,946,119
20250218,105400,603601089,939,941,941,939,1621
20250218,105300,602077350,941,941,941,941,488
20250218,105200,601618142,949,949,949,949,53
20250218,105100,601567845,954,954,954,954,0
20250218,105000,601567845,954,944,954,944,800
20250218,104900,600807816,939,942,942,939,5003
20250218,104800,596107656,942,947,947,942,51
20250218,104700,596059364,947,947,947,946,30
20250218,104600,596030964,947,948,948,947,331
20250218,104500,595717506,947,942,947,942,1900
20250218,104400,593920766,942,945,945,942,1213
20250218,104300,592776086,944,944,944,944,52
20250218,104200,592726998,944,944,944,944,253
20250218,104100,592488166,944,944,944,944,109
20250218,104000,592385270,946,940,946,939,10150
20250218,103900,582849087,940,940,940,940,808
20250218,103800,582089567,940,943,943,940,18000
20250218,103700,565157145,942,944,944,942,926
20250218,103600,564284321,944,944,944,944,9
20250218,103500,564275825,944,944,944,944,1000
20250218,103400,563331825,945,948,948,945,3456
20250218,103300,560062234,949,949,949,949,1345
20250218,103200,558785829,949,949,949,949,1555
20250218,103100,557310134,950,950,950,950,0
20250218,103000,557310134,950,950,950,950,669
20250218,102900,556674584,950,950,950,950,490
20250218,102800,556209084,950,950,950,950,1236
20250218,102700,555034884,950,950,950,950,208
20250218,102600,554837284,951,951,951,951,2494
20250218,102500,552465490,951,951,951,951,67
20250218,102400,552401773,957,957,957,957,10
20250218,102300,552392203,951,955,955,951,2866
20250218,102200,549663647,955,955,959,955,44
20250218,102100,549621595,959,959,959,959,210
20250218,102000,549420205,959,959,959,959,1
20250218,101900,549419246,954,954,954,954,128
20250218,101800,549297134,954,954,954,954,280
20250218,101700,549030014,954,954,954,954,675
20250218,101600,548386064,957,957,957,957,100
20250218,101500,548290364,957,958,958,952,1011
20250218,101400,547322167,958,958,958,958,142
20250218,101300,547186131,959,955,959,952,1567
20250218,101200,545692693,952,953,953,952,2000
20250218,101100,543788193,956,957,957,956,528
20250218,101000,543283417,956,959,959,950,14666
20250218,100900,529306736,959,961,961,959,610
20250218,100800,528721493,964,964,964,964,310
20250218,100700,528422653,964,963,964,963,1500
20250218,100600,526977499,964,964,964,964,214
20250218,100500,526771203,953,953,953,953,851
20250218,100400,525960200,952,953,953,952,10
20250218,100300,525950676,953,955,955,953,1309
20250218,100200,524701899,964,964,964,964,2
20250218,100100,524699971,956,956,956,956,0
20250218,100000,524699971,956,956,964,956,2302
20250218,095900,522499251,956,964,964,956,281
20250218,095800,522230607,966,967,967,955,1278
20250218,095700,521009986,968,968,968,968,90
20250218,095600,520922866,968,969,969,968,2
20250218,095500,520920929,960,960,960,952,7398
20250218,095400,513819640,960,950,960,950,546
20250218,095300,513295490,960,950,969,949,1029
20250218,095200,512317892,950,956,960,946,934
20250218,095100,511428027,957,960,963,957,2371
20250218,095000,509155974,964,967,967,963,4922
20250218,094900,504406148,973,969,973,968,5660
20250218,094800,498918251,969,965,969,964,624
20250218,094700,498314464,965,960,965,960,6174
20250218,094600,492369029,960,956,960,956,1345
20250218,094500,491082873,957,958,958,957,1500
20250218,094400,489647372,957,957,957,957,5269
20250218,094300,484604939,957,957,957,957,294
20250218,094200,484323581,951,941,956,941,11630
20250218,094100,473316657,941,944,945,939,7894
20250218,094000,465874748,943,935,943,935,4260
20250218,093900,461869766,935,941,943,935,24203
20250218,093800,439186864,939,939,939,939,3455
20250218,093700,435942619,939,939,940,939,644
20250218,093600,435337545,948,942,948,935,10865
20250218,093500,425147050,942,948,948,942,3072
20250218,093400,422239547,947,954,954,944,9076
20250218,093300,413634512,954,951,965,950,2617
20250218,093200,411123621,951,970,970,950,7303
20250218,093100,404086320,970,963,970,963,6414
20250218,093000,397868570,965,968,970,965,2447
20250218,092900,395497962,968,968,968,968,1297
20250218,092800,394242466,966,964,969,959,3054
20250218,092700,391295174,965,959,965,958,4459
20250218,092600,387017344,965,955,965,955,2285
20250218,092500,384813450,955,957,957,955,1950
20250218,092400,382948246,957,971,974,957,31030
20250218,092300,353017313,975,978,985,970,12168
20250218,092200,341094866,978,955,980,955,11949
20250218,092100,329524762,954,950,960,950,9369
20250218,092000,320570886,950,941,952,940,4984
20250218,091900,315850528,941,941,942,940,2848
20250218,091800,313171284,940,945,950,940,11154
20250218,091700,302683355,944,945,955,944,6810
20250218,091600,296239734,950,954,966,940,29747
20250218,091500,267993837,954,949,954,946,12907
20250218,091400,255726436,949,953,974,945,8231
20250218,091300,247883037,962,948,977,937,12013
20250218,091200,236437236,952,990,990,935,47965
20250218,091100,189923209,990,965,990,953,35588
20250218,091000,155243619,965,945,970,939,14973
20250218,090900,141000481,945,924,948,924,42001
20250218,090800,101771823,925,917,926,917,9365
20250218,090700,93122747,917,927,927,912,5051
20250218,090600,88480381,928,930,935,916,21940
20250218,090500,68108754,931,917,938,917,13152
20250218,090400,55885110,924,914,930,910,20216
20250218,090300,37288582,914,910,915,910,5081
20250218,090200,32660214,908,908,908,908,0
20250218,090100,32660214,908,900,911,896,7313
20250218,090000,26082618,900,833,900,833,27928