KissMeData/036630/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,192200,95956223,431,431,431,431,4581
20250218,192100,95956223,431,431,431,431,0
20250218,192000,95956223,431,431,431,431,0
20250218,191900,95956223,431,431,431,431,0
20250218,191800,95956223,431,431,431,431,0
20250218,191700,95956223,431,431,431,431,0
20250218,191600,95956223,431,431,431,431,0
20250218,191500,95956223,431,431,431,431,0
20250218,191400,95956223,431,431,431,431,0
20250218,191300,95956223,431,431,431,431,0
20250218,191200,95956223,431,431,431,431,0
20250218,191100,95956223,431,431,431,431,0
20250218,191000,95956223,431,431,431,431,0
20250218,190900,95956223,431,431,431,431,0
20250218,190800,95956223,431,431,431,431,0
20250218,190700,95956223,431,431,431,431,0
20250218,190600,95956223,431,431,431,431,0
20250218,190500,95956223,431,431,431,431,0
20250218,190400,95956223,431,431,431,431,0
20250218,190300,95956223,431,431,431,431,0
20250218,190200,95956223,431,431,431,431,0
20250218,190100,95956223,431,431,431,431,0
20250218,190000,95956223,431,431,431,431,0
20250218,185900,95956223,431,431,431,431,0
20250218,185800,95956223,431,431,431,431,0
20250218,185700,95956223,431,431,431,431,0
20250218,185600,95956223,431,431,431,431,0
20250218,185500,95956223,431,431,431,431,0
20250218,185400,95956223,431,431,431,431,0
20250218,185300,95956223,431,431,431,431,0
20250218,185200,95956223,431,431,431,431,4581
20250218,185100,95956223,431,431,431,431,0
20250218,185000,95956223,431,431,431,431,0
20250218,184900,95956223,431,431,431,431,0
20250218,184800,95956223,431,431,431,431,0
20250218,184700,95956223,431,431,431,431,0
20250218,184600,95956223,431,431,431,431,0
20250218,184500,95956223,431,431,431,431,0
20250218,184400,95956223,431,431,431,431,0
20250218,184300,95956223,431,431,431,431,0
20250218,184200,95956223,431,431,431,431,0
20250218,184100,95956223,431,431,431,431,0
20250218,184000,95956223,431,431,431,431,0
20250218,183900,95956223,431,431,431,431,0
20250218,183800,95956223,431,431,431,431,0
20250218,183700,95956223,431,431,431,431,0
20250218,183600,95956223,431,431,431,431,0
20250218,183500,95956223,431,431,431,431,0
20250218,183400,95956223,431,431,431,431,0
20250218,183300,95956223,431,431,431,431,0
20250218,183200,95956223,431,431,431,431,0
20250218,183100,95956223,431,431,431,431,0
20250218,183000,95956223,431,431,431,431,0
20250218,182900,95956223,431,431,431,431,0
20250218,182800,95956223,431,431,431,431,0
20250218,182700,95956223,431,431,431,431,0
20250218,182600,95956223,431,431,431,431,0
20250218,182500,95956223,431,431,431,431,0
20250218,182400,95956223,431,431,431,431,0
20250218,182300,95956223,431,431,431,431,0
20250218,182200,95956223,431,431,431,431,4581
20250218,182100,95956223,431,431,431,431,0
20250218,182000,95956223,431,431,431,431,0
20250218,181900,95956223,431,431,431,431,0
20250218,181800,95956223,431,431,431,431,0
20250218,181700,95956223,431,431,431,431,0
20250218,181600,95956223,431,431,431,431,0
20250218,181500,95956223,431,431,431,431,0
20250218,181400,95956223,431,431,431,431,0
20250218,181300,95956223,431,431,431,431,0
20250218,181200,95956223,431,431,431,431,0
20250218,181100,95956223,431,431,431,431,0
20250218,181000,95956223,431,431,431,431,0
20250218,180900,95956223,431,431,431,431,0
20250218,180800,95956223,431,431,431,431,0
20250218,180700,95956223,431,431,431,431,0
20250218,180600,95956223,431,431,431,431,0
20250218,180500,95956223,431,431,431,431,0
20250218,180400,95956223,431,431,431,431,0
20250218,180300,95956223,431,431,431,431,0
20250218,180200,95956223,431,431,431,431,0
20250218,180100,95956223,431,431,431,431,0
20250218,180000,95956223,431,431,431,431,0
20250218,175900,95956223,431,431,431,431,0
20250218,175800,95956223,431,431,431,431,0
20250218,175700,95956223,431,431,431,431,0
20250218,175600,95956223,431,431,431,431,0
20250218,175500,95956223,431,431,431,431,0
20250218,175400,95956223,431,431,431,431,0
20250218,175300,95956223,431,431,431,431,0
20250218,175200,95956223,431,431,431,431,4581
20250218,175100,95956223,431,431,431,431,0
20250218,175000,95956223,431,431,431,431,0
20250218,174900,95956223,431,431,431,431,0
20250218,174800,95956223,431,431,431,431,0
20250218,174700,95956223,431,431,431,431,0
20250218,174600,95956223,431,431,431,431,0
20250218,174500,95956223,431,431,431,431,0
20250218,174400,95956223,431,431,431,431,0
20250218,174300,95956223,431,431,431,431,0
20250218,174200,95956223,431,431,431,431,0
20250218,174100,95956223,431,431,431,431,0
20250218,174000,95956223,431,431,431,431,0
20250218,173900,95956223,431,431,431,431,0
20250218,173800,95956223,431,431,431,431,0
20250218,173700,95956223,431,431,431,431,0
20250218,173600,95956223,431,431,431,431,0
20250218,173500,95956223,431,431,431,431,0
20250218,173400,95956223,431,431,431,431,0
20250218,173300,95956223,431,431,431,431,0
20250218,173200,95956223,431,431,431,431,0
20250218,173100,95956223,431,431,431,431,0
20250218,173000,95956223,431,431,431,431,0
20250218,172900,95956223,431,431,431,431,0
20250218,172800,95956223,431,431,431,431,0
20250218,172700,95956223,431,431,431,431,0
20250218,172600,95956223,431,431,431,431,0
20250218,172500,95956223,431,431,431,431,0
20250218,172400,95956223,431,431,431,431,0
20250218,172300,95956223,431,431,431,431,0
20250218,172200,95956223,431,431,431,431,4581
20250218,172100,95956223,431,431,431,431,0
20250218,172000,95956223,431,431,431,431,0
20250218,171900,95956223,431,431,431,431,0
20250218,171800,95956223,431,431,431,431,0
20250218,171700,95956223,431,431,431,431,0
20250218,171600,95956223,431,431,431,431,0
20250218,171500,95956223,431,431,431,431,0
20250218,171400,95956223,431,431,431,431,0
20250218,171300,95956223,431,431,431,431,0
20250218,171200,95956223,431,431,431,431,0
20250218,171100,95956223,431,431,431,431,0
20250218,171000,95956223,431,431,431,431,0
20250218,170900,95956223,431,431,431,431,0
20250218,170800,95956223,431,431,431,431,0
20250218,170700,95956223,431,431,431,431,0
20250218,170600,95956223,431,431,431,431,0
20250218,170500,95956223,431,431,431,431,0
20250218,170400,95956223,431,431,431,431,0
20250218,170300,95956223,431,431,431,431,0
20250218,170200,95956223,431,431,431,431,0
20250218,170100,95956223,431,431,431,431,0
20250218,170000,95956223,431,431,431,431,0
20250218,165900,95956223,431,431,431,431,0
20250218,165800,95956223,431,431,431,431,0
20250218,165700,95956223,431,431,431,431,0
20250218,165600,95956223,431,431,431,431,0
20250218,165500,95956223,431,431,431,431,0
20250218,165400,95956223,431,431,431,431,0
20250218,165300,95956223,431,431,431,431,0
20250218,165200,95956223,431,431,431,431,4581
20250218,165100,95956223,431,431,431,431,0
20250218,165000,95956223,431,431,431,431,0
20250218,164900,95956223,431,431,431,431,0
20250218,164800,95956223,431,431,431,431,0
20250218,164700,95956223,431,431,431,431,0
20250218,164600,95956223,431,431,431,431,0
20250218,164500,95956223,431,431,431,431,0
20250218,164400,95956223,431,431,431,431,0
20250218,164300,95956223,431,431,431,431,0
20250218,164200,95956223,431,431,431,431,0
20250218,164100,95956223,431,431,431,431,0
20250218,164000,95956223,431,431,431,431,0
20250218,163900,95956223,431,431,431,431,0
20250218,163800,95956223,431,431,431,431,0
20250218,163700,95956223,431,431,431,431,0
20250218,163600,95956223,431,431,431,431,0
20250218,163500,95956223,431,431,431,431,0
20250218,163400,95956223,431,431,431,431,0
20250218,163300,95956223,431,431,431,431,0
20250218,163200,95956223,431,431,431,431,0
20250218,163100,95956223,431,431,431,431,0
20250218,163000,95956223,431,431,431,431,0
20250218,162900,95956223,431,431,431,431,0
20250218,162800,95956223,431,431,431,431,0
20250218,162700,95956223,431,431,431,431,0
20250218,162600,95956223,431,431,431,431,0
20250218,162500,95956223,431,431,431,431,0
20250218,162400,95956223,431,431,431,431,0
20250218,162300,95956223,431,431,431,431,0
20250218,162200,95956223,431,431,431,431,4581
20250218,162100,95956223,431,431,431,431,0
20250218,162000,95956223,431,431,431,431,0
20250218,161900,95956223,431,431,431,431,0
20250218,161800,95956223,431,431,431,431,0
20250218,161700,95956223,431,431,431,431,0
20250218,161600,95956223,431,431,431,431,0
20250218,161500,95956223,431,431,431,431,0
20250218,161400,95956223,431,431,431,431,0
20250218,161300,95956223,431,431,431,431,0
20250218,161200,95956223,431,431,431,431,0
20250218,161100,95956223,431,431,431,431,0
20250218,161000,95956223,431,431,431,431,0
20250218,160900,95956223,431,431,431,431,0
20250218,160800,95956223,431,431,431,431,0
20250218,160700,95956223,431,431,431,431,0
20250218,160600,95956223,431,431,431,431,0
20250218,160500,95956223,431,431,431,431,0
20250218,160400,95956223,431,431,431,431,0
20250218,160300,95956223,431,431,431,431,0
20250218,160200,95956223,431,431,431,431,0
20250218,160100,95956223,431,431,431,431,0
20250218,160000,95956223,431,431,431,431,0
20250218,155900,95956223,431,431,431,431,0
20250218,155800,95956223,431,431,431,431,0
20250218,155700,95956223,431,431,431,431,0
20250218,155600,95956223,431,431,431,431,0
20250218,155500,95956223,431,431,431,431,0
20250218,155400,95956223,431,431,431,431,0
20250218,155300,95956223,431,431,431,431,0
20250218,155200,95956223,431,431,431,431,4581
20250218,155100,95956223,431,431,431,431,0
20250218,155000,95956223,431,431,431,431,0
20250218,154900,95956223,431,431,431,431,0
20250218,154800,95956223,431,431,431,431,0
20250218,154700,95956223,431,431,431,431,0
20250218,154600,95956223,431,431,431,431,0
20250218,154500,95956223,431,431,431,431,0
20250218,154400,95956223,431,431,431,431,0
20250218,154300,95956223,431,431,431,431,0
20250218,154200,95956223,431,431,431,431,0
20250218,154100,95956223,431,431,431,431,0
20250218,154000,95956223,431,431,431,431,0
20250218,153900,95956223,431,431,431,431,0
20250218,153800,95956223,431,431,431,431,0
20250218,153700,95956223,431,431,431,431,0
20250218,153600,95956223,431,431,431,431,0
20250218,153500,95956223,431,431,431,431,0
20250218,153400,95956223,431,431,431,431,0
20250218,153300,95956223,431,431,431,431,0
20250218,153200,95956223,431,431,431,431,0
20250218,153100,95956223,431,431,431,431,0
20250218,153000,95956223,431,431,431,431,4581
20250218,152900,93981812,432,432,432,432,0
20250218,152800,93981812,432,432,432,432,0
20250218,152700,93981812,432,432,432,432,0
20250218,152600,93981812,432,432,432,432,0
20250218,152500,93981812,432,432,432,432,0
20250218,152400,93981812,432,432,432,432,0
20250218,152300,93981812,432,432,432,432,0
20250218,152200,93981812,432,432,432,432,0
20250218,152100,93981812,432,432,432,432,0
20250218,152000,93981812,432,432,432,432,0
20250218,151900,93981812,432,432,433,432,16321
20250218,151800,86931139,432,432,432,432,0
20250218,151700,86931139,432,432,432,432,0
20250218,151600,86931139,432,432,432,432,1029
20250218,151500,86486611,432,432,432,432,406
20250218,151400,86311219,432,432,432,432,0
20250218,151300,86311219,432,432,432,432,0
20250218,151200,86311219,432,432,432,432,4738
20250218,151100,84264403,433,433,433,433,0
20250218,151000,84264403,433,432,433,432,3
20250218,150900,84263105,433,433,433,433,0
20250218,150800,84263105,433,433,433,433,0
20250218,150700,84263105,433,433,433,433,1123
20250218,150600,83776846,433,433,433,433,0
20250218,150500,83776846,433,433,433,433,2102
20250218,150400,82866680,433,433,433,433,300
20250218,150300,82736780,434,434,434,434,0
20250218,150200,82736780,434,433,434,433,56
20250218,150100,82712526,433,433,433,433,10
20250218,150000,82708196,433,434,434,433,330
20250218,145900,82565076,433,433,433,433,0
20250218,145800,82565076,433,433,433,433,0
20250218,145700,82565076,433,433,433,433,168
20250218,145600,82492332,433,433,433,433,0
20250218,145500,82492332,433,432,433,432,1501
20250218,145400,81842400,433,433,433,433,0
20250218,145300,81842400,433,433,433,433,0
20250218,145200,81842400,433,433,433,433,50
20250218,145100,81820750,433,433,433,433,1195
20250218,145000,81303315,434,434,434,434,68
20250218,144900,81273803,433,433,433,433,1
20250218,144800,81273370,433,433,433,433,0
20250218,144700,81273370,433,433,433,433,0
20250218,144600,81273370,433,433,433,433,0
20250218,144500,81273370,433,433,433,433,500
20250218,144400,81056870,434,433,434,433,304
20250218,144300,80925234,433,433,433,433,200
20250218,144200,80838634,433,433,433,433,15197
20250218,144100,74258333,433,433,433,433,2
20250218,144000,74257467,434,434,434,434,0
20250218,143900,74257467,434,434,434,434,50
20250218,143800,74235767,433,433,433,433,0
20250218,143700,74235767,433,433,433,433,2
20250218,143600,74234901,433,433,433,433,1
20250218,143500,74234468,433,433,433,433,891
20250218,143400,73848665,433,433,433,433,50
20250218,143300,73827015,432,434,435,432,3547
20250218,143200,72288807,434,430,434,430,21287
20250218,143100,63083029,431,430,431,430,51
20250218,143000,63061098,430,431,431,430,18
20250218,142900,63053357,430,430,430,430,205
20250218,142800,62965207,430,430,430,430,0
20250218,142700,62965207,430,430,430,430,0
20250218,142600,62965207,430,430,430,430,0
20250218,142500,62965207,430,430,430,430,0
20250218,142400,62965207,430,430,430,430,0
20250218,142300,62965207,430,430,430,430,0
20250218,142200,62965207,430,430,430,430,0
20250218,142100,62965207,430,430,430,430,100
20250218,142000,62922207,430,430,430,430,620
20250218,141900,62655607,430,430,430,430,0
20250218,141800,62655607,430,430,430,430,500
20250218,141700,62440607,430,430,430,430,236
20250218,141600,62339127,430,430,430,430,500
20250218,141500,62124127,430,430,430,430,500
20250218,141400,61909127,431,431,431,431,0
20250218,141300,61909127,431,431,431,431,100
20250218,141200,61866027,431,430,431,430,8535
20250218,141100,58195769,429,430,430,429,5300
20250218,141000,55917069,429,429,429,429,2507
20250218,140900,54841566,428,428,428,428,0
20250218,140800,54841566,428,428,428,428,0
20250218,140700,54841566,428,428,428,428,0
20250218,140600,54841566,428,428,428,428,1377
20250218,140500,54252210,429,429,429,429,0
20250218,140400,54252210,429,429,429,429,0
20250218,140300,54252210,429,427,429,427,9532
20250218,140200,50176385,426,426,426,426,0
20250218,140100,50176385,426,426,426,426,3
20250218,140000,50175107,427,427,427,427,0
20250218,135900,50175107,427,427,427,427,0
20250218,135800,50175107,427,427,427,427,0
20250218,135700,50175107,427,427,427,427,0
20250218,135600,50175107,427,427,427,427,0
20250218,135500,50175107,427,427,427,427,0
20250218,135400,50175107,427,427,427,427,0
20250218,135300,50175107,427,427,427,427,0
20250218,135200,50175107,427,427,427,427,0
20250218,135100,50175107,427,427,427,427,486
20250218,135000,49967585,427,427,427,427,2000
20250218,134900,49113585,427,427,427,427,0
20250218,134800,49113585,427,427,427,427,0
20250218,134700,49113585,427,427,427,427,0
20250218,134600,49113585,427,427,427,427,0
20250218,134500,49113585,427,427,427,427,0
20250218,134400,49113585,427,427,427,427,0
20250218,134300,49113585,427,427,427,427,10
20250218,134200,49109315,427,426,427,426,2013
20250218,134100,48251689,426,426,426,426,0
20250218,134000,48251689,426,426,426,426,0
20250218,133900,48251689,426,426,426,426,0
20250218,133800,48251689,426,426,426,426,0
20250218,133700,48251689,426,426,426,426,10
20250218,133600,48247429,427,427,427,427,0
20250218,133500,48247429,427,427,427,427,500
20250218,133400,48033929,427,427,427,427,0
20250218,133300,48033929,427,427,427,427,0
20250218,133200,48033929,427,427,427,427,0
20250218,133100,48033929,427,427,427,427,0
20250218,133000,48033929,427,427,427,427,0
20250218,132900,48033929,427,427,427,427,5
20250218,132800,48031794,427,427,427,427,1655
20250218,132700,47325109,427,427,427,427,0
20250218,132600,47325109,427,427,427,427,0
20250218,132500,47325109,427,427,427,427,110
20250218,132400,47278139,427,427,427,427,0
20250218,132300,47278139,427,427,427,427,0
20250218,132200,47278139,427,427,427,427,0
20250218,132100,47278139,427,427,427,427,0
20250218,132000,47278139,427,427,427,427,0
20250218,131900,47278139,427,427,427,427,0
20250218,131800,47278139,427,427,427,427,0
20250218,131700,47278139,427,427,427,427,0
20250218,131600,47278139,427,427,427,427,0
20250218,131500,47278139,427,427,427,427,10
20250218,131400,47273869,427,427,427,427,0
20250218,131300,47273869,427,427,427,427,0
20250218,131200,47273869,427,427,427,427,0
20250218,131100,47273869,427,427,427,427,0
20250218,131000,47273869,427,427,427,427,0
20250218,130900,47273869,427,427,427,427,250
20250218,130800,47167119,426,426,426,426,0
20250218,130700,47167119,426,426,426,426,3
20250218,130600,47165841,426,426,426,426,0
20250218,130500,47165841,426,426,426,426,0
20250218,130400,47165841,426,426,426,426,0
20250218,130300,47165841,426,426,426,426,0
20250218,130200,47165841,426,426,426,426,0
20250218,130100,47165841,426,426,426,426,0
20250218,130000,47165841,426,426,426,426,0
20250218,125900,47165841,426,426,426,426,0
20250218,125800,47165841,426,426,426,426,37
20250218,125700,47150079,426,426,426,426,0
20250218,125600,47150079,426,426,426,426,18
20250218,125500,47142411,427,427,427,427,30
20250218,125400,47129601,427,427,427,427,1
20250218,125300,47129174,427,427,427,427,1000
20250218,125200,46702174,427,426,427,426,1257
20250218,125100,46165892,427,427,427,427,0
20250218,125000,46165892,427,427,427,427,50
20250218,124900,46144542,427,427,427,427,35
20250218,124800,46129597,427,427,427,427,0
20250218,124700,46129597,427,427,427,427,0
20250218,124600,46129597,427,427,427,427,26
20250218,124500,46118495,426,426,426,426,0
20250218,124400,46118495,426,426,426,426,0
20250218,124300,46118495,426,426,426,426,0
20250218,124200,46118495,426,426,426,426,528
20250218,124100,45893567,427,427,427,427,0
20250218,124000,45893567,427,427,427,427,3
20250218,123900,45892286,427,427,427,427,0
20250218,123800,45892286,427,427,427,427,0
20250218,123700,45892286,427,427,427,427,3
20250218,123600,45891005,427,427,427,427,0
20250218,123500,45891005,427,427,427,427,97
20250218,123400,45849586,427,427,427,427,0
20250218,123300,45849586,427,427,427,427,0
20250218,123200,45849586,427,427,427,427,0
20250218,123100,45849586,427,427,427,427,3
20250218,123000,45848305,427,427,427,427,8
20250218,122900,45844889,427,427,427,427,0
20250218,122800,45844889,427,427,427,427,0
20250218,122700,45844889,427,427,427,427,0
20250218,122600,45844889,427,427,427,427,0
20250218,122500,45844889,427,427,427,427,0
20250218,122400,45844889,427,427,427,427,0
20250218,122300,45844889,427,427,427,427,0
20250218,122200,45844889,427,427,427,427,0
20250218,122100,45844889,427,427,427,427,0
20250218,122000,45844889,427,427,427,427,0
20250218,121900,45844889,427,427,427,427,1
20250218,121800,45844462,427,427,427,427,0
20250218,121700,45844462,427,427,427,427,0
20250218,121600,45844462,427,427,427,427,0
20250218,121500,45844462,427,427,427,427,0
20250218,121400,45844462,427,427,427,427,0
20250218,121300,45844462,427,427,427,427,10
20250218,121200,45840192,426,426,426,426,0
20250218,121100,45840192,426,426,426,426,0
20250218,121000,45840192,426,427,427,426,511
20250218,120900,45622006,427,427,427,427,0
20250218,120800,45622006,427,427,427,427,0
20250218,120700,45622006,427,427,427,427,0
20250218,120600,45622006,427,427,427,427,8
20250218,120500,45618590,427,427,427,427,0
20250218,120400,45618590,427,427,427,427,10
20250218,120300,45614320,426,426,426,426,0
20250218,120200,45614320,426,426,426,426,1
20250218,120100,45613894,427,427,427,427,0
20250218,120000,45613894,427,427,427,427,0
20250218,115900,45613894,427,427,427,427,0
20250218,115800,45613894,427,427,427,427,0
20250218,115700,45613894,427,427,427,427,0
20250218,115600,45613894,427,427,427,427,10
20250218,115500,45609624,426,426,426,426,0
20250218,115400,45609624,426,426,426,426,0
20250218,115300,45609624,426,426,426,426,100
20250218,115200,45567024,427,427,427,427,0
20250218,115100,45567024,427,427,427,427,0
20250218,115000,45567024,427,427,427,427,0
20250218,114900,45567024,427,427,427,427,500
20250218,114800,45353524,426,426,426,426,0
20250218,114700,45353524,426,426,426,426,0
20250218,114600,45353524,426,426,426,426,707
20250218,114500,45052342,426,426,426,426,0
20250218,114400,45052342,426,426,426,426,0
20250218,114300,45052342,426,426,426,426,1
20250218,114200,45051916,426,426,426,426,0
20250218,114100,45051916,426,426,426,426,11
20250218,114000,45047230,427,427,427,427,0
20250218,113900,45047230,427,427,427,427,0
20250218,113800,45047230,427,427,427,427,0
20250218,113700,45047230,427,427,427,427,0
20250218,113600,45047230,427,427,427,427,1
20250218,113500,45046803,427,427,427,427,0
20250218,113400,45046803,427,427,427,427,200
20250218,113300,44961403,427,427,427,427,0
20250218,113200,44961403,427,427,427,427,1
20250218,113100,44960976,427,427,427,427,0
20250218,113000,44960976,427,427,427,427,8
20250218,112900,44957560,427,427,427,427,0
20250218,112800,44957560,427,427,427,427,6
20250218,112700,44954998,426,426,426,426,10
20250218,112600,44950738,426,426,426,426,0
20250218,112500,44950738,426,426,426,426,171
20250218,112400,44877892,426,426,426,426,0
20250218,112300,44877892,426,426,426,426,0
20250218,112200,44877892,426,426,426,426,2228
20250218,112100,43928764,427,427,427,427,0
20250218,112000,43928764,427,427,427,427,0
20250218,111900,43928764,427,427,427,427,0
20250218,111800,43928764,427,427,427,427,0
20250218,111700,43928764,427,427,427,427,2
20250218,111600,43927910,426,426,426,426,1000
20250218,111500,43501910,426,426,426,426,0
20250218,111400,43501910,426,426,426,426,10
20250218,111300,43497650,426,426,426,426,20
20250218,111200,43489130,426,426,426,426,0
20250218,111100,43489130,426,426,426,426,234
20250218,111000,43389446,427,427,427,427,0
20250218,110900,43389446,427,427,427,427,0
20250218,110800,43389446,427,427,427,427,0
20250218,110700,43389446,427,427,427,427,500
20250218,110600,43175946,426,426,426,426,12
20250218,110500,43170834,427,427,427,427,0
20250218,110400,43170834,427,427,427,427,0
20250218,110300,43170834,427,427,427,427,0
20250218,110200,43170834,427,427,427,427,0
20250218,110100,43170834,427,426,427,426,991
20250218,110000,42748658,426,426,426,426,0
20250218,105900,42748658,426,426,426,426,4
20250218,105800,42746954,427,427,427,427,0
20250218,105700,42746954,427,427,427,427,0
20250218,105600,42746954,427,427,427,427,5
20250218,105500,42744819,426,426,426,426,0
20250218,105400,42744819,426,426,426,426,0
20250218,105300,42744819,426,426,426,426,0
20250218,105200,42744819,426,426,426,426,0
20250218,105100,42744819,426,426,426,426,0
20250218,105000,42744819,426,426,426,426,130
20250218,104900,42689439,427,427,427,427,0
20250218,104800,42689439,427,427,427,427,104
20250218,104700,42645031,427,427,427,427,5
20250218,104600,42642896,427,427,427,427,0
20250218,104500,42642896,427,427,427,427,0
20250218,104400,42642896,427,427,427,427,0
20250218,104300,42642896,427,427,427,427,0
20250218,104200,42642896,427,427,427,427,0
20250218,104100,42642896,427,427,427,427,9
20250218,104000,42639053,427,428,428,427,74
20250218,103900,42607387,428,428,428,428,39
20250218,103800,42590695,427,427,427,427,1006
20250218,103700,42161133,429,429,429,429,0
20250218,103600,42161133,429,429,429,429,0
20250218,103500,42161133,429,429,429,429,0
20250218,103400,42161133,429,429,429,429,0
20250218,103300,42161133,429,429,429,429,0
20250218,103200,42161133,429,429,429,429,0
20250218,103100,42161133,429,428,429,428,31
20250218,103000,42147837,428,428,428,428,0
20250218,102900,42147837,428,428,428,428,0
20250218,102800,42147837,428,428,428,428,0
20250218,102700,42147837,428,428,428,428,32
20250218,102600,42134141,427,427,427,427,0
20250218,102500,42134141,427,427,427,427,1000
20250218,102400,41707141,427,428,429,427,4849
20250218,102300,39636350,428,428,428,428,200
20250218,102200,39550750,428,428,428,428,64
20250218,102100,39523358,428,428,428,428,33
20250218,102000,39509234,428,428,428,428,200
20250218,101900,39423634,428,428,428,428,0
20250218,101800,39423634,428,428,428,428,1
20250218,101700,39423206,428,428,428,428,0
20250218,101600,39423206,428,428,428,428,0
20250218,101500,39423206,428,428,428,428,0
20250218,101400,39423206,428,428,428,428,0
20250218,101300,39423206,428,429,429,428,27
20250218,101200,39411625,429,429,429,429,0
20250218,101100,39411625,429,429,429,429,0
20250218,101000,39411625,429,429,429,429,0
20250218,100900,39411625,429,429,429,429,0
20250218,100800,39411625,429,429,429,429,0
20250218,100700,39411625,429,429,429,429,11
20250218,100600,39406906,429,429,429,429,0
20250218,100500,39406906,429,429,429,429,0
20250218,100400,39406906,429,429,429,429,67
20250218,100300,39378163,429,429,430,429,4704
20250218,100200,37360117,429,428,429,428,2145
20250218,100100,36442045,428,427,428,427,143
20250218,100000,36380982,428,427,428,427,1500
20250218,095900,35739982,427,427,427,427,1
20250218,095800,35739555,427,428,428,427,1530
20250218,095700,35086215,428,428,428,428,0
20250218,095600,35086215,428,427,428,427,1091
20250218,095500,34620267,428,428,428,428,0
20250218,095400,34620267,428,428,428,428,0
20250218,095300,34620267,428,428,428,428,188
20250218,095200,34539803,428,427,428,427,1609
20250218,095100,33852450,427,427,428,427,1325
20250218,095000,33286575,428,428,428,428,506
20250218,094900,33070007,428,428,428,428,1
20250218,094800,33069579,427,427,427,427,0
20250218,094700,33069579,427,427,427,427,1
20250218,094600,33069152,427,428,428,427,37
20250218,094500,33053343,428,428,428,428,42
20250218,094400,33035367,428,428,428,428,21
20250218,094300,33026379,428,427,428,427,7720
20250218,094200,29729831,427,427,427,427,45
20250218,094100,29710616,427,427,427,427,0
20250218,094000,29710616,427,427,427,427,0
20250218,093900,29710616,427,427,427,427,13
20250218,093800,29705065,427,427,427,427,13
20250218,093700,29699514,427,427,427,427,0
20250218,093600,29699514,427,427,427,427,0
20250218,093500,29699514,427,426,427,426,4876
20250218,093400,27620997,426,426,426,426,3
20250218,093300,27619719,426,426,426,426,0
20250218,093200,27619719,426,426,426,426,0
20250218,093100,27619719,426,426,426,426,0
20250218,093000,27619719,426,426,426,426,787
20250218,092900,27284457,427,427,427,427,0
20250218,092800,27284457,427,427,427,427,0
20250218,092700,27284457,427,427,427,427,3
20250218,092600,27283176,426,426,426,426,0
20250218,092500,27283176,426,426,426,426,300
20250218,092400,27155376,427,427,427,427,10
20250218,092300,27151106,427,427,427,427,1019
20250218,092200,26715993,426,426,426,426,0
20250218,092100,26715993,426,426,426,426,0
20250218,092000,26715993,426,426,426,426,103
20250218,091900,26672115,426,426,426,426,0
20250218,091800,26672115,426,426,426,426,0
20250218,091700,26672115,426,426,426,426,0
20250218,091600,26672115,426,426,426,426,1
20250218,091500,26671689,427,427,427,427,415
20250218,091400,26494484,428,428,428,428,0
20250218,091300,26494484,428,428,428,428,0
20250218,091200,26494484,428,428,428,428,1014
20250218,091100,26060492,429,429,429,429,500
20250218,091000,25845992,430,430,430,429,199
20250218,090900,25760423,430,430,430,430,855
20250218,090800,25392773,425,425,425,425,1
20250218,090700,25392348,425,425,425,425,0
20250218,090600,25392348,425,425,425,425,17
20250218,090500,25385123,425,425,425,425,0
20250218,090400,25385123,425,425,425,425,500
20250218,090300,25172623,425,425,425,425,700
20250218,090200,24875123,425,424,425,424,57107
20250218,090100,605148,424,424,424,424,52
20250218,090000,583100,425,425,425,425,1372