KissMeData/060900/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,194300,258653683,927,927,927,927,1243
20250218,194200,258653683,927,927,927,927,0
20250218,194100,258653683,927,927,927,927,0
20250218,194000,258653683,927,927,927,927,0
20250218,193900,258653683,927,927,927,927,0
20250218,193800,258653683,927,927,927,927,0
20250218,193700,258653683,927,927,927,927,0
20250218,193600,258653683,927,927,927,927,0
20250218,193500,258653683,927,927,927,927,0
20250218,193400,258653683,927,927,927,927,0
20250218,193300,258653683,927,927,927,927,0
20250218,193200,258653683,927,927,927,927,0
20250218,193100,258653683,927,927,927,927,0
20250218,193000,258653683,927,927,927,927,0
20250218,192900,258653683,927,927,927,927,0
20250218,192800,258653683,927,927,927,927,0
20250218,192700,258653683,927,927,927,927,0
20250218,192600,258653683,927,927,927,927,0
20250218,192500,258653683,927,927,927,927,0
20250218,192400,258653683,927,927,927,927,0
20250218,192300,258653683,927,927,927,927,0
20250218,192200,258653683,927,927,927,927,0
20250218,192100,258653683,927,927,927,927,0
20250218,192000,258653683,927,927,927,927,0
20250218,191900,258653683,927,927,927,927,0
20250218,191800,258653683,927,927,927,927,0
20250218,191700,258653683,927,927,927,927,0
20250218,191600,258653683,927,927,927,927,0
20250218,191500,258653683,927,927,927,927,0
20250218,191400,258653683,927,927,927,927,0
20250218,191300,258653683,927,927,927,927,1243
20250218,191200,258653683,927,927,927,927,0
20250218,191100,258653683,927,927,927,927,0
20250218,191000,258653683,927,927,927,927,0
20250218,190900,258653683,927,927,927,927,0
20250218,190800,258653683,927,927,927,927,0
20250218,190700,258653683,927,927,927,927,0
20250218,190600,258653683,927,927,927,927,0
20250218,190500,258653683,927,927,927,927,0
20250218,190400,258653683,927,927,927,927,0
20250218,190300,258653683,927,927,927,927,0
20250218,190200,258653683,927,927,927,927,0
20250218,190100,258653683,927,927,927,927,0
20250218,190000,258653683,927,927,927,927,0
20250218,185900,258653683,927,927,927,927,0
20250218,185800,258653683,927,927,927,927,0
20250218,185700,258653683,927,927,927,927,0
20250218,185600,258653683,927,927,927,927,0
20250218,185500,258653683,927,927,927,927,0
20250218,185400,258653683,927,927,927,927,0
20250218,185300,258653683,927,927,927,927,0
20250218,185200,258653683,927,927,927,927,0
20250218,185100,258653683,927,927,927,927,0
20250218,185000,258653683,927,927,927,927,0
20250218,184900,258653683,927,927,927,927,0
20250218,184800,258653683,927,927,927,927,0
20250218,184700,258653683,927,927,927,927,0
20250218,184600,258653683,927,927,927,927,0
20250218,184500,258653683,927,927,927,927,0
20250218,184400,258653683,927,927,927,927,0
20250218,184300,258653683,927,927,927,927,1243
20250218,184200,258653683,927,927,927,927,0
20250218,184100,258653683,927,927,927,927,0
20250218,184000,258653683,927,927,927,927,0
20250218,183900,258653683,927,927,927,927,0
20250218,183800,258653683,927,927,927,927,0
20250218,183700,258653683,927,927,927,927,0
20250218,183600,258653683,927,927,927,927,0
20250218,183500,258653683,927,927,927,927,0
20250218,183400,258653683,927,927,927,927,0
20250218,183300,258653683,927,927,927,927,0
20250218,183200,258653683,927,927,927,927,0
20250218,183100,258653683,927,927,927,927,0
20250218,183000,258653683,927,927,927,927,0
20250218,182900,258653683,927,927,927,927,0
20250218,182800,258653683,927,927,927,927,0
20250218,182700,258653683,927,927,927,927,0
20250218,182600,258653683,927,927,927,927,0
20250218,182500,258653683,927,927,927,927,0
20250218,182400,258653683,927,927,927,927,0
20250218,182300,258653683,927,927,927,927,0
20250218,182200,258653683,927,927,927,927,0
20250218,182100,258653683,927,927,927,927,0
20250218,182000,258653683,927,927,927,927,0
20250218,181900,258653683,927,927,927,927,0
20250218,181800,258653683,927,927,927,927,0
20250218,181700,258653683,927,927,927,927,0
20250218,181600,258653683,927,927,927,927,0
20250218,181500,258653683,927,927,927,927,0
20250218,181400,258653683,927,927,927,927,0
20250218,181300,258653683,927,927,927,927,1243
20250218,181200,258653683,927,927,927,927,0
20250218,181100,258653683,927,927,927,927,0
20250218,181000,258653683,927,927,927,927,0
20250218,180900,258653683,927,927,927,927,0
20250218,180800,258653683,927,927,927,927,0
20250218,180700,258653683,927,927,927,927,0
20250218,180600,258653683,927,927,927,927,0
20250218,180500,258653683,927,927,927,927,0
20250218,180400,258653683,927,927,927,927,0
20250218,180300,258653683,927,927,927,927,0
20250218,180200,258653683,927,927,927,927,0
20250218,180100,258653683,927,927,927,927,0
20250218,180000,258653683,927,927,927,927,0
20250218,175900,258653683,927,927,927,927,0
20250218,175800,258653683,927,927,927,927,0
20250218,175700,258653683,927,927,927,927,0
20250218,175600,258653683,927,927,927,927,0
20250218,175500,258653683,927,927,927,927,0
20250218,175400,258653683,927,927,927,927,0
20250218,175300,258653683,927,927,927,927,0
20250218,175200,258653683,927,927,927,927,0
20250218,175100,258653683,927,927,927,927,0
20250218,175000,258653683,927,927,927,927,0
20250218,174900,258653683,927,927,927,927,0
20250218,174800,258653683,927,927,927,927,0
20250218,174700,258653683,927,927,927,927,0
20250218,174600,258653683,927,927,927,927,0
20250218,174500,258653683,927,927,927,927,0
20250218,174400,258653683,927,927,927,927,0
20250218,174300,258653683,927,927,927,927,1243
20250218,174200,258653683,927,927,927,927,0
20250218,174100,258653683,927,927,927,927,0
20250218,174000,258653683,927,927,927,927,0
20250218,173900,258653683,927,927,927,927,0
20250218,173800,258653683,927,927,927,927,0
20250218,173700,258653683,927,927,927,927,0
20250218,173600,258653683,927,927,927,927,0
20250218,173500,258653683,927,927,927,927,0
20250218,173400,258653683,927,927,927,927,0
20250218,173300,258653683,927,927,927,927,0
20250218,173200,258653683,927,927,927,927,0
20250218,173100,258653683,927,927,927,927,0
20250218,173000,258653683,927,927,927,927,0
20250218,172900,258653683,927,927,927,927,0
20250218,172800,258653683,927,927,927,927,0
20250218,172700,258653683,927,927,927,927,0
20250218,172600,258653683,927,927,927,927,0
20250218,172500,258653683,927,927,927,927,0
20250218,172400,258653683,927,927,927,927,0
20250218,172300,258653683,927,927,927,927,0
20250218,172200,258653683,927,927,927,927,0
20250218,172100,258653683,927,927,927,927,0
20250218,172000,258653683,927,927,927,927,0
20250218,171900,258653683,927,927,927,927,0
20250218,171800,258653683,927,927,927,927,0
20250218,171700,258653683,927,927,927,927,0
20250218,171600,258653683,927,927,927,927,0
20250218,171500,258653683,927,927,927,927,0
20250218,171400,258653683,927,927,927,927,0
20250218,171300,258653683,927,927,927,927,1243
20250218,171200,258653683,927,927,927,927,0
20250218,171100,258653683,927,927,927,927,0
20250218,171000,258653683,927,927,927,927,0
20250218,170900,258653683,927,927,927,927,0
20250218,170800,258653683,927,927,927,927,0
20250218,170700,258653683,927,927,927,927,0
20250218,170600,258653683,927,927,927,927,0
20250218,170500,258653683,927,927,927,927,0
20250218,170400,258653683,927,927,927,927,0
20250218,170300,258653683,927,927,927,927,0
20250218,170200,258653683,927,927,927,927,0
20250218,170100,258653683,927,927,927,927,0
20250218,170000,258653683,927,927,927,927,0
20250218,165900,258653683,927,927,927,927,0
20250218,165800,258653683,927,927,927,927,0
20250218,165700,258653683,927,927,927,927,0
20250218,165600,258653683,927,927,927,927,0
20250218,165500,258653683,927,927,927,927,0
20250218,165400,258653683,927,927,927,927,0
20250218,165300,258653683,927,927,927,927,0
20250218,165200,258653683,927,927,927,927,0
20250218,165100,258653683,927,927,927,927,0
20250218,165000,258653683,927,927,927,927,0
20250218,164900,258653683,927,927,927,927,0
20250218,164800,258653683,927,927,927,927,0
20250218,164700,258653683,927,927,927,927,0
20250218,164600,258653683,927,927,927,927,0
20250218,164500,258653683,927,927,927,927,0
20250218,164400,258653683,927,927,927,927,0
20250218,164300,258653683,927,927,927,927,1243
20250218,164200,258653683,927,927,927,927,0
20250218,164100,258653683,927,927,927,927,0
20250218,164000,258653683,927,927,927,927,0
20250218,163900,258653683,927,927,927,927,0
20250218,163800,258653683,927,927,927,927,0
20250218,163700,258653683,927,927,927,927,0
20250218,163600,258653683,927,927,927,927,0
20250218,163500,258653683,927,927,927,927,0
20250218,163400,258653683,927,927,927,927,0
20250218,163300,258653683,927,927,927,927,0
20250218,163200,258653683,927,927,927,927,0
20250218,163100,258653683,927,927,927,927,0
20250218,163000,258653683,927,927,927,927,0
20250218,162900,258653683,927,927,927,927,0
20250218,162800,258653683,927,927,927,927,0
20250218,162700,258653683,927,927,927,927,0
20250218,162600,258653683,927,927,927,927,0
20250218,162500,258653683,927,927,927,927,0
20250218,162400,258653683,927,927,927,927,0
20250218,162300,258653683,927,927,927,927,0
20250218,162200,258653683,927,927,927,927,0
20250218,162100,258653683,927,927,927,927,0
20250218,162000,258653683,927,927,927,927,0
20250218,161900,258653683,927,927,927,927,0
20250218,161800,258653683,927,927,927,927,0
20250218,161700,258653683,927,927,927,927,0
20250218,161600,258653683,927,927,927,927,0
20250218,161500,258653683,927,927,927,927,0
20250218,161400,258653683,927,927,927,927,0
20250218,161300,258653683,927,927,927,927,1243
20250218,161200,258653683,927,927,927,927,0
20250218,161100,258653683,927,927,927,927,0
20250218,161000,258653683,927,927,927,927,0
20250218,160900,258653683,927,927,927,927,0
20250218,160800,258653683,927,927,927,927,0
20250218,160700,258653683,927,927,927,927,0
20250218,160600,258653683,927,927,927,927,0
20250218,160500,258653683,927,927,927,927,0
20250218,160400,258653683,927,927,927,927,0
20250218,160300,258653683,927,927,927,927,0
20250218,160200,258653683,927,927,927,927,0
20250218,160100,258653683,927,927,927,927,0
20250218,160000,258653683,927,927,927,927,0
20250218,155900,258653683,927,927,927,927,0
20250218,155800,258653683,927,927,927,927,0
20250218,155700,258653683,927,927,927,927,0
20250218,155600,258653683,927,927,927,927,0
20250218,155500,258653683,927,927,927,927,0
20250218,155400,258653683,927,927,927,927,0
20250218,155300,258653683,927,927,927,927,0
20250218,155200,258653683,927,927,927,927,0
20250218,155100,258653683,927,927,927,927,0
20250218,155000,258653683,927,927,927,927,0
20250218,154900,258653683,927,927,927,927,0
20250218,154800,258653683,927,927,927,927,0
20250218,154700,258653683,927,927,927,927,0
20250218,154600,258653683,927,927,927,927,0
20250218,154500,258653683,927,927,927,927,0
20250218,154400,258653683,927,927,927,927,0
20250218,154300,258653683,927,927,927,927,1243
20250218,154200,258653683,927,927,927,927,0
20250218,154100,258653683,927,927,927,927,0
20250218,154000,258653683,927,927,927,927,0
20250218,153900,258653683,927,927,927,927,0
20250218,153800,258653683,927,927,927,927,0
20250218,153700,258653683,927,927,927,927,0
20250218,153600,258653683,927,927,927,927,0
20250218,153500,258653683,927,927,927,927,0
20250218,153400,258653683,927,927,927,927,0
20250218,153300,258653683,927,927,927,927,0
20250218,153200,258653683,927,927,927,927,0
20250218,153100,258653683,927,927,927,927,0
20250218,153000,258653683,927,927,927,927,1243
20250218,152900,257501422,927,927,927,927,0
20250218,152800,257501422,927,927,927,927,0
20250218,152700,257501422,927,927,927,927,0
20250218,152600,257501422,927,927,927,927,0
20250218,152500,257501422,927,927,927,927,0
20250218,152400,257501422,927,927,927,927,0
20250218,152300,257501422,927,927,927,927,0
20250218,152200,257501422,927,927,927,927,0
20250218,152100,257501422,927,927,927,927,0
20250218,152000,257501422,927,927,927,927,0
20250218,151900,257501422,927,927,927,927,0
20250218,151800,257501422,927,927,927,927,5
20250218,151700,257496787,927,925,927,925,2800
20250218,151600,254902853,922,922,922,922,2
20250218,151500,254901009,925,925,925,925,3
20250218,151400,254898234,920,920,920,920,0
20250218,151300,254898234,920,920,920,920,0
20250218,151200,254898234,920,922,922,920,776
20250218,151100,254184304,922,925,925,922,1354
20250218,151000,252933906,925,925,926,925,673
20250218,150900,252311302,926,926,926,926,0
20250218,150800,252311302,926,926,926,926,8
20250218,150700,252303894,926,926,926,926,203
20250218,150600,252115916,927,927,927,927,0
20250218,150500,252115916,927,927,927,927,0
20250218,150400,252115916,927,927,927,927,0
20250218,150300,252115916,927,927,927,927,0
20250218,150200,252115916,927,927,927,927,0
20250218,150100,252115916,927,926,927,926,1870
20250218,150000,250384223,926,925,926,925,1757
20250218,145900,248758997,925,925,925,925,78
20250218,145800,248686847,925,923,925,923,1896
20250218,145700,246935069,922,922,922,922,0
20250218,145600,246935069,922,922,922,922,500
20250218,145500,246474069,920,920,920,920,0
20250218,145400,246474069,920,920,920,920,28
20250218,145300,246448309,920,920,920,920,500
20250218,145200,245988309,918,918,918,918,0
20250218,145100,245988309,918,918,918,918,0
20250218,145000,245988309,918,921,921,918,6000
20250218,144900,240468713,925,924,925,924,760
20250218,144800,239766172,920,910,920,910,5457
20250218,144700,234766714,913,913,913,913,0
20250218,144600,234766714,913,913,913,913,0
20250218,144500,234766714,913,913,913,913,1
20250218,144400,234765801,910,910,911,910,2363
20250218,144300,232615116,911,914,914,911,6022
20250218,144200,227124762,913,913,913,913,0
20250218,144100,227124762,913,913,913,913,0
20250218,144000,227124762,913,913,913,913,0
20250218,143900,227124762,913,913,913,913,0
20250218,143800,227124762,913,913,913,913,0
20250218,143700,227124762,913,913,913,913,3
20250218,143600,227122023,914,914,914,914,500
20250218,143500,226665023,912,912,912,912,0
20250218,143400,226665023,912,915,915,912,1426
20250218,143300,225361502,915,915,915,915,0
20250218,143200,225361502,915,915,915,915,0
20250218,143100,225361502,915,915,915,915,184
20250218,143000,225193142,915,915,915,915,0
20250218,142900,225193142,915,915,915,915,0
20250218,142800,225193142,915,915,915,915,0
20250218,142700,225193142,915,915,915,915,1
20250218,142600,225192227,915,915,915,915,0
20250218,142500,225192227,915,915,915,915,0
20250218,142400,225192227,915,915,915,915,0
20250218,142300,225192227,915,915,915,915,24
20250218,142200,225170267,920,920,920,920,0
20250218,142100,225170267,920,920,920,920,12
20250218,142000,225159227,920,920,920,920,69
20250218,141900,225095747,920,920,920,920,0
20250218,141800,225095747,920,920,920,920,365
20250218,141700,224759947,919,919,919,919,0
20250218,141600,224759947,919,919,919,919,1765
20250218,141500,223137912,919,919,919,919,121
20250218,141400,223026713,920,920,920,920,0
20250218,141300,223026713,920,920,920,920,0
20250218,141200,223026713,920,920,920,920,0
20250218,141100,223026713,920,920,920,920,0
20250218,141000,223026713,920,920,920,920,2
20250218,140900,223024873,915,915,915,915,1
20250218,140800,223023958,920,920,920,919,1124
20250218,140700,221990003,920,919,920,919,11
20250218,140600,221979893,920,920,920,920,0
20250218,140500,221979893,920,920,920,920,0
20250218,140400,221979893,920,916,920,916,452
20250218,140300,221565857,920,920,920,920,1
20250218,140200,221564937,920,920,920,920,0
20250218,140100,221564937,920,920,920,920,0
20250218,140000,221564937,920,920,920,920,0
20250218,135900,221564937,920,920,920,920,0
20250218,135800,221564937,920,920,920,920,0
20250218,135700,221564937,920,919,920,919,200
20250218,135600,221380990,919,919,919,919,0
20250218,135500,221380990,919,919,919,919,5
20250218,135400,221376395,920,920,920,920,0
20250218,135300,221376395,920,920,920,920,0
20250218,135200,221376395,920,920,920,920,1
20250218,135100,221375475,920,919,920,919,6
20250218,135000,221369960,920,920,920,920,0
20250218,134900,221369960,920,920,920,920,1
20250218,134800,221369040,920,915,920,915,513
20250218,134700,220899635,915,915,915,915,0
20250218,134600,220899635,915,917,917,915,728
20250218,134500,220232607,917,917,917,917,120
20250218,134400,220122567,920,920,920,920,20
20250218,134300,220104167,920,920,920,920,11
20250218,134200,220094047,916,916,916,916,0
20250218,134100,220094047,916,916,920,916,799
20250218,134000,219359963,920,920,920,920,0
20250218,133900,219359963,920,916,920,916,36
20250218,133800,219326983,920,920,920,920,12
20250218,133700,219315943,920,919,921,919,297
20250218,133600,219042985,919,918,919,918,5
20250218,133500,219038393,919,919,919,919,0
20250218,133400,219038393,919,916,919,912,353
20250218,133300,218715366,916,911,916,910,4028
20250218,133200,215049110,916,915,916,915,13
20250218,133100,215037214,915,915,915,915,86
20250218,133000,214958524,915,911,915,911,1177
20250218,132900,213886269,910,911,914,910,631
20250218,132800,213311399,911,915,915,911,4091
20250218,132700,209579723,915,918,918,915,2414
20250218,132600,207369900,918,919,919,918,332
20250218,132500,207064823,920,920,920,920,313
20250218,132400,206776863,924,924,924,924,0
20250218,132300,206776863,924,924,924,920,303
20250218,132200,206497769,924,925,925,924,3
20250218,132100,206494995,926,926,926,926,2
20250218,132000,206493143,927,927,927,927,0
20250218,131900,206493143,927,927,927,927,0
20250218,131800,206493143,927,928,928,927,530
20250218,131700,206001704,927,927,927,927,0
20250218,131600,206001704,927,927,927,927,1116
20250218,131500,204967172,927,927,927,927,2
20250218,131400,204965318,934,934,934,934,0
20250218,131300,204965318,934,935,935,934,468
20250218,131200,204528193,937,934,937,934,7588
20250218,131100,197440998,934,940,940,934,2643
20250218,131000,194969398,941,936,941,936,3
20250218,130900,194966585,935,935,935,935,0
20250218,130800,194966585,935,935,935,935,0
20250218,130700,194966585,935,935,935,935,0
20250218,130600,194966585,935,935,935,934,1414
20250218,130500,193645125,936,937,937,936,488
20250218,130400,193188153,945,945,945,938,1110
20250218,130300,192139647,945,929,945,929,3361
20250218,130200,188994976,924,926,931,924,946
20250218,130100,188116321,920,932,932,920,1724
20250218,130000,186526798,927,944,944,921,3890
20250218,125900,182910486,945,946,946,944,626
20250218,125800,182318987,946,939,946,939,1605
20250218,125700,180806397,938,959,959,938,4597
20250218,125600,176467559,960,960,960,960,3420
20250218,125500,173184359,967,967,967,967,0
20250218,125400,173184359,967,955,967,949,12290
20250218,125300,161467520,949,949,955,949,3513
20250218,125200,158128954,950,945,950,945,2503
20250218,125100,155754667,945,948,949,935,9234
20250218,125000,147037856,948,928,948,928,21286
20250218,124900,127078850,925,925,928,925,4742
20250218,124800,122684886,925,925,925,925,50
20250218,124700,122638636,925,925,925,925,0
20250218,124600,122638636,925,920,925,920,1752
20250218,124500,121022152,920,920,920,920,0
20250218,124400,121022152,920,920,920,920,0
20250218,124300,121022152,920,920,920,920,0
20250218,124200,121022152,920,920,920,920,0
20250218,124100,121022152,920,920,920,920,0
20250218,124000,121022152,920,920,920,920,0
20250218,123900,121022152,920,920,920,920,0
20250218,123800,121022152,920,920,920,920,0
20250218,123700,121022152,920,920,920,920,1700
20250218,123600,119458152,921,921,921,921,0
20250218,123500,119458152,921,921,921,921,0
20250218,123400,119458152,921,921,921,921,0
20250218,123300,119458152,921,921,921,921,0
20250218,123200,119458152,921,921,921,921,0
20250218,123100,119458152,921,921,921,921,0
20250218,123000,119458152,921,921,921,921,0
20250218,122900,119458152,921,921,921,921,0
20250218,122800,119458152,921,921,921,921,0
20250218,122700,119458152,921,921,921,921,0
20250218,122600,119458152,921,924,924,921,2076
20250218,122500,117545928,921,921,924,921,1067
20250218,122400,116563065,921,921,921,921,0
20250218,122300,116563065,921,921,921,921,513
20250218,122200,116090592,926,926,926,926,0
20250218,122100,116090592,926,926,926,926,0
20250218,122000,116090592,926,926,926,926,0
20250218,121900,116090592,926,926,926,926,0
20250218,121800,116090592,926,926,926,926,0
20250218,121700,116090592,926,926,926,926,0
20250218,121600,116090592,926,926,926,926,0
20250218,121500,116090592,926,926,926,926,0
20250218,121400,116090592,926,925,926,925,500
20250218,121300,115627820,925,925,925,925,4
20250218,121200,115624120,926,926,926,926,0
20250218,121100,115624120,926,926,926,926,0
20250218,121000,115624120,926,925,926,925,10
20250218,120900,115614866,921,921,921,921,0
20250218,120800,115614866,921,921,921,921,0
20250218,120700,115614866,921,921,921,921,0
20250218,120600,115614866,921,921,921,921,0
20250218,120500,115614866,921,921,921,921,0
20250218,120400,115614866,921,921,921,921,21
20250218,120300,115595525,921,921,921,921,0
20250218,120200,115595525,921,921,921,921,0
20250218,120100,115595525,921,921,921,921,38
20250218,120000,115560527,921,920,921,920,1539
20250218,115900,114143198,920,920,920,920,0
20250218,115800,114143198,920,920,920,920,98
20250218,115700,114053038,920,917,920,917,17811
20250218,115600,97681985,917,917,917,917,1045
20250218,115500,96723720,917,917,917,917,4
20250218,115400,96720052,919,919,919,919,0
20250218,115300,96720052,919,919,919,919,0
20250218,115200,96720052,919,919,919,919,100
20250218,115100,96628152,918,918,918,918,61
20250218,115000,96572154,918,916,918,916,1736
20250218,114900,94981253,910,910,910,910,0
20250218,114800,94981253,910,916,916,910,6981
20250218,114700,88624834,916,916,916,916,600
20250218,114600,88075234,925,925,925,925,1
20250218,114500,88074309,927,922,927,922,5
20250218,114400,88069690,922,922,922,922,174
20250218,114300,87909262,927,927,927,927,0
20250218,114200,87909262,927,926,927,926,500
20250218,114100,87445763,927,921,927,921,3922
20250218,114000,83823940,921,921,921,921,0
20250218,113900,83823940,921,920,921,920,500
20250218,113800,83363628,914,914,914,914,0
20250218,113700,83363628,914,914,914,914,0
20250218,113600,83363628,914,914,914,914,0
20250218,113500,83363628,914,915,915,914,1647
20250218,113400,81858148,922,922,922,922,1
20250218,113300,81857226,923,923,923,923,0
20250218,113200,81857226,923,923,923,923,0
20250218,113100,81857226,923,923,923,923,0
20250218,113000,81857226,923,921,923,921,298
20250218,112900,81582184,921,921,921,921,0
20250218,112800,81582184,921,921,921,921,0
20250218,112700,81582184,921,921,921,921,0
20250218,112600,81582184,921,921,921,921,0
20250218,112500,81582184,921,914,921,914,1539
20250218,112400,80166940,910,910,910,910,0
20250218,112300,80166940,910,910,910,910,100
20250218,112200,80075940,910,910,910,910,0
20250218,112100,80075940,910,910,910,910,0
20250218,112000,80075940,910,910,910,910,142
20250218,111900,79946720,910,916,916,910,168
20250218,111800,79793748,911,911,911,911,200
20250218,111700,79611548,911,911,911,911,392
20250218,111600,79254436,910,920,920,910,2191
20250218,111500,77249853,926,928,928,920,248
20250218,111400,77020489,928,902,928,902,24140
20250218,111300,55099454,901,901,901,901,0
20250218,111200,55099454,901,901,901,901,0
20250218,111100,55099454,901,901,901,901,0
20250218,111000,55099454,901,901,901,901,0
20250218,110900,55099454,901,901,901,901,0
20250218,110800,55099454,901,901,901,901,0
20250218,110700,55099454,901,901,901,901,0
20250218,110600,55099454,901,901,901,901,0
20250218,110500,55099454,901,901,901,901,0
20250218,110400,55099454,901,901,901,901,0
20250218,110300,55099454,901,901,901,901,500
20250218,110200,54648954,901,900,901,900,620
20250218,110100,54090454,900,900,900,900,0
20250218,110000,54090454,900,900,900,900,0
20250218,105900,54090454,900,900,900,900,0
20250218,105800,54090454,900,900,900,900,0
20250218,105700,54090454,900,900,900,900,0
20250218,105600,54090454,900,900,900,900,0
20250218,105500,54090454,900,900,900,900,29
20250218,105400,54064354,903,903,903,903,0
20250218,105300,54064354,903,903,903,903,0
20250218,105200,54064354,903,903,903,903,0
20250218,105100,54064354,903,903,903,903,0
20250218,105000,54064354,903,903,903,903,0
20250218,104900,54064354,903,903,903,903,0
20250218,104800,54064354,903,903,903,903,0
20250218,104700,54064354,903,903,903,903,0
20250218,104600,54064354,903,903,903,903,0
20250218,104500,54064354,903,903,903,903,0
20250218,104400,54064354,903,903,903,903,0
20250218,104300,54064354,903,903,903,903,0
20250218,104200,54064354,903,903,903,903,0
20250218,104100,54064354,903,903,903,903,0
20250218,104000,54064354,903,901,903,901,5167
20250218,103900,49403366,901,889,901,889,7517
20250218,103800,42672110,890,890,890,890,0
20250218,103700,42672110,890,890,890,890,0
20250218,103600,42672110,890,890,890,890,0
20250218,103500,42672110,890,890,890,890,18
20250218,103400,42656090,890,890,890,890,0
20250218,103300,42656090,890,890,890,890,0
20250218,103200,42656090,890,890,890,890,610
20250218,103100,42113190,900,900,900,900,0
20250218,103000,42113190,900,900,900,900,0
20250218,102900,42113190,900,900,900,900,0
20250218,102800,42113190,900,900,900,900,0
20250218,102700,42113190,900,900,900,900,1
20250218,102600,42112290,890,890,890,890,0
20250218,102500,42112290,890,890,890,890,0
20250218,102400,42112290,890,890,890,890,0
20250218,102300,42112290,890,890,890,890,0
20250218,102200,42112290,890,890,890,890,1
20250218,102100,42111400,890,890,890,890,0
20250218,102000,42111400,890,890,890,890,0
20250218,101900,42111400,890,890,890,890,2
20250218,101800,42109620,900,900,900,900,2
20250218,101700,42107820,890,890,890,890,1
20250218,101600,42106930,900,900,900,900,0
20250218,101500,42106930,900,900,900,900,159
20250218,101400,41963830,896,896,896,896,41
20250218,101300,41927094,896,896,896,896,0
20250218,101200,41927094,896,896,896,896,0
20250218,101100,41927094,896,896,896,896,0
20250218,101000,41927094,896,896,896,896,1
20250218,100900,41926198,890,896,896,890,203
20250218,100800,41745519,900,900,900,900,0
20250218,100700,41745519,900,900,900,900,0
20250218,100600,41745519,900,900,900,900,2
20250218,100500,41743719,890,890,890,890,0
20250218,100400,41743719,890,890,890,890,0
20250218,100300,41743719,890,891,891,890,119
20250218,100200,41637712,890,890,890,890,0
20250218,100100,41637712,890,890,890,890,0
20250218,100000,41637712,890,890,890,890,0
20250218,095900,41637712,890,890,890,890,0
20250218,095800,41637712,890,890,890,890,0
20250218,095700,41637712,890,890,890,890,0
20250218,095600,41637712,890,890,890,890,0
20250218,095500,41637712,890,890,890,890,35
20250218,095400,41606562,900,900,900,900,0
20250218,095300,41606562,900,900,900,900,0
20250218,095200,41606562,900,900,900,900,0
20250218,095100,41606562,900,900,900,900,0
20250218,095000,41606562,900,900,900,900,0
20250218,094900,41606562,900,900,900,900,0
20250218,094800,41606562,900,900,900,900,0
20250218,094700,41606562,900,900,900,900,0
20250218,094600,41606562,900,900,900,900,0
20250218,094500,41606562,900,900,900,900,7
20250218,094400,41600262,900,900,900,900,6
20250218,094300,41594862,892,892,892,892,0
20250218,094200,41594862,892,892,892,892,1
20250218,094100,41593970,902,902,902,902,0
20250218,094000,41593970,902,902,902,902,0
20250218,093900,41593970,902,902,902,902,0
20250218,093800,41593970,902,902,902,902,0
20250218,093700,41593970,902,902,902,902,0
20250218,093600,41593970,902,901,902,901,350
20250218,093500,41278271,890,890,890,890,0
20250218,093400,41278271,890,900,900,890,87
20250218,093300,41200717,900,900,900,900,525
20250218,093200,40728217,900,900,900,900,102
20250218,093100,40636417,900,900,900,900,1101
20250218,093000,39645517,900,900,900,900,47
20250218,092900,39603217,900,900,900,900,18
20250218,092800,39587017,900,900,900,900,1518
20250218,092700,38220817,900,900,900,900,300
20250218,092600,37950817,900,900,900,900,0
20250218,092500,37950817,900,900,900,900,23
20250218,092400,37930117,902,900,902,900,154
20250218,092300,37791317,902,900,902,900,102
20250218,092200,37699503,902,901,902,900,102
20250218,092100,37607658,901,901,901,901,52
20250218,092000,37560806,902,901,902,901,180
20250218,091900,37398538,901,901,902,901,298
20250218,091800,37129981,901,900,902,900,927
20250218,091700,36294681,902,898,902,898,7510
20250218,091600,29538730,892,892,892,892,0
20250218,091500,29538730,892,892,892,892,1556
20250218,091400,28150778,892,892,892,892,114
20250218,091300,28049090,898,898,898,898,0
20250218,091200,28049090,898,898,898,898,23
20250218,091100,28028436,892,892,892,892,0
20250218,091000,28028436,892,892,892,892,0
20250218,090900,28028436,892,900,900,892,198
20250218,090800,27850972,900,900,900,900,2
20250218,090700,27849172,902,903,903,892,432
20250218,090600,27459678,902,901,902,900,2771
20250218,090500,24962547,901,890,901,890,10001
20250218,090400,16043746,889,895,895,889,6102
20250218,090300,10604788,895,900,900,895,7500
20250218,090200,3856368,900,896,902,896,3006
20250218,090100,1152968,896,888,896,888,346
20250218,090000,845680,880,880,880,880,961