KissMeData/192410/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,203800,759447523,924,924,924,924,8395
20250218,203700,759447523,924,924,924,924,0
20250218,203600,759447523,924,924,924,924,0
20250218,203500,759447523,924,924,924,924,0
20250218,203400,759447523,924,924,924,924,0
20250218,203300,759447523,924,924,924,924,0
20250218,203200,759447523,924,924,924,924,0
20250218,203100,759447523,924,924,924,924,0
20250218,203000,759447523,924,924,924,924,0
20250218,202900,759447523,924,924,924,924,0
20250218,202800,759447523,924,924,924,924,0
20250218,202700,759447523,924,924,924,924,0
20250218,202600,759447523,924,924,924,924,0
20250218,202500,759447523,924,924,924,924,0
20250218,202400,759447523,924,924,924,924,0
20250218,202300,759447523,924,924,924,924,0
20250218,202200,759447523,924,924,924,924,0
20250218,202100,759447523,924,924,924,924,0
20250218,202000,759447523,924,924,924,924,0
20250218,201900,759447523,924,924,924,924,0
20250218,201800,759447523,924,924,924,924,0
20250218,201700,759447523,924,924,924,924,0
20250218,201600,759447523,924,924,924,924,0
20250218,201500,759447523,924,924,924,924,0
20250218,201400,759447523,924,924,924,924,0
20250218,201300,759447523,924,924,924,924,0
20250218,201200,759447523,924,924,924,924,0
20250218,201100,759447523,924,924,924,924,0
20250218,201000,759447523,924,924,924,924,0
20250218,200900,759447523,924,924,924,924,0
20250218,200800,759447523,924,924,924,924,8395
20250218,200700,759447523,924,924,924,924,0
20250218,200600,759447523,924,924,924,924,0
20250218,200500,759447523,924,924,924,924,0
20250218,200400,759447523,924,924,924,924,0
20250218,200300,759447523,924,924,924,924,0
20250218,200200,759447523,924,924,924,924,0
20250218,200100,759447523,924,924,924,924,0
20250218,200000,759447523,924,924,924,924,0
20250218,195900,759447523,924,924,924,924,0
20250218,195800,759447523,924,924,924,924,0
20250218,195700,759447523,924,924,924,924,0
20250218,195600,759447523,924,924,924,924,0
20250218,195500,759447523,924,924,924,924,0
20250218,195400,759447523,924,924,924,924,0
20250218,195300,759447523,924,924,924,924,0
20250218,195200,759447523,924,924,924,924,0
20250218,195100,759447523,924,924,924,924,0
20250218,195000,759447523,924,924,924,924,0
20250218,194900,759447523,924,924,924,924,0
20250218,194800,759447523,924,924,924,924,0
20250218,194700,759447523,924,924,924,924,0
20250218,194600,759447523,924,924,924,924,0
20250218,194500,759447523,924,924,924,924,0
20250218,194400,759447523,924,924,924,924,0
20250218,194300,759447523,924,924,924,924,0
20250218,194200,759447523,924,924,924,924,0
20250218,194100,759447523,924,924,924,924,0
20250218,194000,759447523,924,924,924,924,0
20250218,193900,759447523,924,924,924,924,0
20250218,193800,759447523,924,924,924,924,8395
20250218,193700,759447523,924,924,924,924,0
20250218,193600,759447523,924,924,924,924,0
20250218,193500,759447523,924,924,924,924,0
20250218,193400,759447523,924,924,924,924,0
20250218,193300,759447523,924,924,924,924,0
20250218,193200,759447523,924,924,924,924,0
20250218,193100,759447523,924,924,924,924,0
20250218,193000,759447523,924,924,924,924,0
20250218,192900,759447523,924,924,924,924,0
20250218,192800,759447523,924,924,924,924,0
20250218,192700,759447523,924,924,924,924,0
20250218,192600,759447523,924,924,924,924,0
20250218,192500,759447523,924,924,924,924,0
20250218,192400,759447523,924,924,924,924,0
20250218,192300,759447523,924,924,924,924,0
20250218,192200,759447523,924,924,924,924,0
20250218,192100,759447523,924,924,924,924,0
20250218,192000,759447523,924,924,924,924,0
20250218,191900,759447523,924,924,924,924,0
20250218,191800,759447523,924,924,924,924,0
20250218,191700,759447523,924,924,924,924,0
20250218,191600,759447523,924,924,924,924,0
20250218,191500,759447523,924,924,924,924,0
20250218,191400,759447523,924,924,924,924,0
20250218,191300,759447523,924,924,924,924,0
20250218,191200,759447523,924,924,924,924,0
20250218,191100,759447523,924,924,924,924,0
20250218,191000,759447523,924,924,924,924,0
20250218,190900,759447523,924,924,924,924,0
20250218,190800,759447523,924,924,924,924,8395
20250218,190700,759447523,924,924,924,924,0
20250218,190600,759447523,924,924,924,924,0
20250218,190500,759447523,924,924,924,924,0
20250218,190400,759447523,924,924,924,924,0
20250218,190300,759447523,924,924,924,924,0
20250218,190200,759447523,924,924,924,924,0
20250218,190100,759447523,924,924,924,924,0
20250218,190000,759447523,924,924,924,924,0
20250218,185900,759447523,924,924,924,924,0
20250218,185800,759447523,924,924,924,924,0
20250218,185700,759447523,924,924,924,924,0
20250218,185600,759447523,924,924,924,924,0
20250218,185500,759447523,924,924,924,924,0
20250218,185400,759447523,924,924,924,924,0
20250218,185300,759447523,924,924,924,924,0
20250218,185200,759447523,924,924,924,924,0
20250218,185100,759447523,924,924,924,924,0
20250218,185000,759447523,924,924,924,924,0
20250218,184900,759447523,924,924,924,924,0
20250218,184800,759447523,924,924,924,924,0
20250218,184700,759447523,924,924,924,924,0
20250218,184600,759447523,924,924,924,924,0
20250218,184500,759447523,924,924,924,924,0
20250218,184400,759447523,924,924,924,924,0
20250218,184300,759447523,924,924,924,924,0
20250218,184200,759447523,924,924,924,924,0
20250218,184100,759447523,924,924,924,924,0
20250218,184000,759447523,924,924,924,924,0
20250218,183900,759447523,924,924,924,924,0
20250218,183800,759447523,924,924,924,924,8395
20250218,183700,759447523,924,924,924,924,0
20250218,183600,759447523,924,924,924,924,0
20250218,183500,759447523,924,924,924,924,0
20250218,183400,759447523,924,924,924,924,0
20250218,183300,759447523,924,924,924,924,0
20250218,183200,759447523,924,924,924,924,0
20250218,183100,759447523,924,924,924,924,0
20250218,183000,759447523,924,924,924,924,0
20250218,182900,759447523,924,924,924,924,0
20250218,182800,759447523,924,924,924,924,0
20250218,182700,759447523,924,924,924,924,0
20250218,182600,759447523,924,924,924,924,0
20250218,182500,759447523,924,924,924,924,0
20250218,182400,759447523,924,924,924,924,0
20250218,182300,759447523,924,924,924,924,0
20250218,182200,759447523,924,924,924,924,0
20250218,182100,759447523,924,924,924,924,0
20250218,182000,759447523,924,924,924,924,0
20250218,181900,759447523,924,924,924,924,0
20250218,181800,759447523,924,924,924,924,0
20250218,181700,759447523,924,924,924,924,0
20250218,181600,759447523,924,924,924,924,0
20250218,181500,759447523,924,924,924,924,0
20250218,181400,759447523,924,924,924,924,0
20250218,181300,759447523,924,924,924,924,0
20250218,181200,759447523,924,924,924,924,0
20250218,181100,759447523,924,924,924,924,0
20250218,181000,759447523,924,924,924,924,0
20250218,180900,759447523,924,924,924,924,0
20250218,180800,759447523,924,924,924,924,8395
20250218,180700,759447523,924,924,924,924,0
20250218,180600,759447523,924,924,924,924,0
20250218,180500,759447523,924,924,924,924,0
20250218,180400,759447523,924,924,924,924,0
20250218,180300,759447523,924,924,924,924,0
20250218,180200,759447523,924,924,924,924,0
20250218,180100,759447523,924,924,924,924,0
20250218,180000,759447523,924,924,924,924,0
20250218,175900,759447523,924,924,924,924,0
20250218,175800,759447523,924,924,924,924,0
20250218,175700,759447523,924,924,924,924,0
20250218,175600,759447523,924,924,924,924,0
20250218,175500,759447523,924,924,924,924,0
20250218,175400,759447523,924,924,924,924,0
20250218,175300,759447523,924,924,924,924,0
20250218,175200,759447523,924,924,924,924,0
20250218,175100,759447523,924,924,924,924,0
20250218,175000,759447523,924,924,924,924,0
20250218,174900,759447523,924,924,924,924,0
20250218,174800,759447523,924,924,924,924,0
20250218,174700,759447523,924,924,924,924,0
20250218,174600,759447523,924,924,924,924,0
20250218,174500,759447523,924,924,924,924,0
20250218,174400,759447523,924,924,924,924,0
20250218,174300,759447523,924,924,924,924,0
20250218,174200,759447523,924,924,924,924,0
20250218,174100,759447523,924,924,924,924,0
20250218,174000,759447523,924,924,924,924,0
20250218,173900,759447523,924,924,924,924,0
20250218,173800,759447523,924,924,924,924,8395
20250218,173700,759447523,924,924,924,924,0
20250218,173600,759447523,924,924,924,924,0
20250218,173500,759447523,924,924,924,924,0
20250218,173400,759447523,924,924,924,924,0
20250218,173300,759447523,924,924,924,924,0
20250218,173200,759447523,924,924,924,924,0
20250218,173100,759447523,924,924,924,924,0
20250218,173000,759447523,924,924,924,924,0
20250218,172900,759447523,924,924,924,924,0
20250218,172800,759447523,924,924,924,924,0
20250218,172700,759447523,924,924,924,924,0
20250218,172600,759447523,924,924,924,924,0
20250218,172500,759447523,924,924,924,924,0
20250218,172400,759447523,924,924,924,924,0
20250218,172300,759447523,924,924,924,924,0
20250218,172200,759447523,924,924,924,924,0
20250218,172100,759447523,924,924,924,924,0
20250218,172000,759447523,924,924,924,924,0
20250218,171900,759447523,924,924,924,924,0
20250218,171800,759447523,924,924,924,924,0
20250218,171700,759447523,924,924,924,924,0
20250218,171600,759447523,924,924,924,924,0
20250218,171500,759447523,924,924,924,924,0
20250218,171400,759447523,924,924,924,924,0
20250218,171300,759447523,924,924,924,924,0
20250218,171200,759447523,924,924,924,924,0
20250218,171100,759447523,924,924,924,924,0
20250218,171000,759447523,924,924,924,924,0
20250218,170900,759447523,924,924,924,924,0
20250218,170800,759447523,924,924,924,924,8395
20250218,170700,759447523,924,924,924,924,0
20250218,170600,759447523,924,924,924,924,0
20250218,170500,759447523,924,924,924,924,0
20250218,170400,759447523,924,924,924,924,0
20250218,170300,759447523,924,924,924,924,0
20250218,170200,759447523,924,924,924,924,0
20250218,170100,759447523,924,924,924,924,0
20250218,170000,759447523,924,924,924,924,0
20250218,165900,759447523,924,924,924,924,0
20250218,165800,759447523,924,924,924,924,0
20250218,165700,759447523,924,924,924,924,0
20250218,165600,759447523,924,924,924,924,0
20250218,165500,759447523,924,924,924,924,0
20250218,165400,759447523,924,924,924,924,0
20250218,165300,759447523,924,924,924,924,0
20250218,165200,759447523,924,924,924,924,0
20250218,165100,759447523,924,924,924,924,0
20250218,165000,759447523,924,924,924,924,0
20250218,164900,759447523,924,924,924,924,0
20250218,164800,759447523,924,924,924,924,0
20250218,164700,759447523,924,924,924,924,0
20250218,164600,759447523,924,924,924,924,0
20250218,164500,759447523,924,924,924,924,0
20250218,164400,759447523,924,924,924,924,0
20250218,164300,759447523,924,924,924,924,0
20250218,164200,759447523,924,924,924,924,0
20250218,164100,759447523,924,924,924,924,0
20250218,164000,759447523,924,924,924,924,0
20250218,163900,759447523,924,924,924,924,0
20250218,163800,759447523,924,924,924,924,8395
20250218,163700,759447523,924,924,924,924,0
20250218,163600,759447523,924,924,924,924,0
20250218,163500,759447523,924,924,924,924,0
20250218,163400,759447523,924,924,924,924,0
20250218,163300,759447523,924,924,924,924,0
20250218,163200,759447523,924,924,924,924,0
20250218,163100,759447523,924,924,924,924,0
20250218,163000,759447523,924,924,924,924,0
20250218,162900,759447523,924,924,924,924,0
20250218,162800,759447523,924,924,924,924,0
20250218,162700,759447523,924,924,924,924,0
20250218,162600,759447523,924,924,924,924,0
20250218,162500,759447523,924,924,924,924,0
20250218,162400,759447523,924,924,924,924,0
20250218,162300,759447523,924,924,924,924,0
20250218,162200,759447523,924,924,924,924,0
20250218,162100,759447523,924,924,924,924,0
20250218,162000,759447523,924,924,924,924,0
20250218,161900,759447523,924,924,924,924,0
20250218,161800,759447523,924,924,924,924,0
20250218,161700,759447523,924,924,924,924,0
20250218,161600,759447523,924,924,924,924,0
20250218,161500,759447523,924,924,924,924,0
20250218,161400,759447523,924,924,924,924,0
20250218,161300,759447523,924,924,924,924,0
20250218,161200,759447523,924,924,924,924,0
20250218,161100,759447523,924,924,924,924,0
20250218,161000,759447523,924,924,924,924,0
20250218,160900,759447523,924,924,924,924,0
20250218,160800,759447523,924,924,924,924,8395
20250218,160700,759447523,924,924,924,924,0
20250218,160600,759447523,924,924,924,924,0
20250218,160500,759447523,924,924,924,924,0
20250218,160400,759447523,924,924,924,924,0
20250218,160300,759447523,924,924,924,924,0
20250218,160200,759447523,924,924,924,924,0
20250218,160100,759447523,924,924,924,924,0
20250218,160000,759447523,924,924,924,924,0
20250218,155900,759447523,924,924,924,924,0
20250218,155800,759447523,924,924,924,924,0
20250218,155700,759447523,924,924,924,924,0
20250218,155600,759447523,924,924,924,924,0
20250218,155500,759447523,924,924,924,924,0
20250218,155400,759447523,924,924,924,924,0
20250218,155300,759447523,924,924,924,924,0
20250218,155200,759447523,924,924,924,924,0
20250218,155100,759447523,924,924,924,924,0
20250218,155000,759447523,924,924,924,924,0
20250218,154900,759447523,924,924,924,924,0
20250218,154800,759447523,924,924,924,924,0
20250218,154700,759447523,924,924,924,924,0
20250218,154600,759447523,924,924,924,924,0
20250218,154500,759447523,924,924,924,924,0
20250218,154400,759447523,924,924,924,924,0
20250218,154300,759447523,924,924,924,924,0
20250218,154200,759447523,924,924,924,924,0
20250218,154100,759447523,924,924,924,924,0
20250218,154000,759447523,924,924,924,924,0
20250218,153900,759447523,924,924,924,924,0
20250218,153800,759447523,924,924,924,924,8395
20250218,153700,759447523,924,924,924,924,0
20250218,153600,759447523,924,924,924,924,0
20250218,153500,759447523,924,924,924,924,0
20250218,153400,759447523,924,924,924,924,0
20250218,153300,759447523,924,924,924,924,0
20250218,153200,759447523,924,924,924,924,0
20250218,153100,759447523,924,924,924,924,0
20250218,153000,759447523,924,924,924,924,8395
20250218,152900,751690543,925,925,925,925,0
20250218,152800,751690543,925,925,925,925,0
20250218,152700,751690543,925,925,925,925,0
20250218,152600,751690543,925,925,925,925,0
20250218,152500,751690543,925,925,925,925,0
20250218,152400,751690543,925,925,925,925,0
20250218,152300,751690543,925,925,925,925,0
20250218,152200,751690543,925,925,925,925,0
20250218,152100,751690543,925,925,925,925,0
20250218,152000,751690543,925,925,925,925,0
20250218,151900,751690543,925,914,925,914,7638
20250218,151800,744683055,914,913,914,913,312
20250218,151700,744398198,913,913,913,913,8
20250218,151600,744390894,914,913,914,910,2355
20250218,151500,742244261,915,913,915,913,816
20250218,151400,741499251,914,914,914,914,222
20250218,151300,741296343,915,914,915,914,790
20250218,151200,740574282,914,913,914,913,111
20250218,151100,740472938,915,913,915,913,2472
20250218,151000,738214225,913,912,913,911,508
20250218,150900,737750664,912,913,913,912,24
20250218,150800,737728763,913,913,913,913,0
20250218,150700,737728763,913,913,913,913,21
20250218,150600,737709590,913,913,913,913,2
20250218,150500,737707764,913,913,913,913,4
20250218,150400,737704112,913,911,913,910,193
20250218,150300,737528214,912,912,912,912,19
20250218,150200,737510886,912,912,912,912,2005
20250218,150100,735682326,910,910,912,910,304
20250218,150000,735405684,913,913,913,913,1
20250218,145900,735404771,910,910,910,910,300
20250218,145800,735131771,913,913,913,913,1
20250218,145700,735130858,913,913,913,913,0
20250218,145600,735130858,913,913,913,913,2
20250218,145500,735129032,911,911,911,911,128
20250218,145400,735012424,913,913,913,913,0
20250218,145300,735012424,913,913,913,913,5
20250218,145200,735007859,913,913,913,913,1
20250218,145100,735006946,913,911,913,911,240
20250218,145000,734788302,911,911,911,911,0
20250218,144900,734788302,911,910,911,905,1877
20250218,144800,733088580,905,905,905,905,62
20250218,144700,733032470,905,908,908,905,5580
20250218,144600,727981272,908,908,908,908,0
20250218,144500,727981272,908,908,908,908,0
20250218,144400,727981272,908,909,909,908,1020
20250218,144300,727055092,906,906,906,906,2000
20250218,144200,725243092,911,911,911,911,100
20250218,144100,725151992,911,906,911,906,16
20250218,144000,725137466,906,910,910,906,13251
20250218,143900,713120858,908,908,908,908,0
20250218,143800,713120858,908,913,913,908,5393
20250218,143700,708214250,913,913,913,913,2000
20250218,143600,706388250,913,913,913,913,0
20250218,143500,706388250,913,913,913,913,100
20250218,143400,706296950,913,913,913,913,0
20250218,143300,706296950,913,916,916,913,8401
20250218,143200,698619173,917,917,917,917,100
20250218,143100,698527473,917,917,917,917,950
20250218,143000,697656323,917,917,917,917,92
20250218,142900,697571959,919,917,919,916,1344
20250218,142800,696339859,920,920,920,920,0
20250218,142700,696339859,920,920,920,920,0
20250218,142600,696339859,920,921,921,920,1448
20250218,142500,695007689,920,920,920,920,0
20250218,142400,695007689,920,919,920,919,563
20250218,142300,694489918,920,919,920,919,55
20250218,142200,694439372,917,917,917,917,12
20250218,142100,694428368,917,917,917,917,520
20250218,142000,693951528,917,917,918,917,32
20250218,141900,693922183,917,917,917,917,222
20250218,141800,693718609,918,918,919,918,351
20250218,141700,693396054,919,919,919,919,0
20250218,141600,693396054,919,919,919,919,0
20250218,141500,693396054,919,919,919,919,0
20250218,141400,693396054,919,919,919,919,10
20250218,141300,693386864,919,916,919,915,238
20250218,141200,693168853,916,916,916,916,39
20250218,141100,693133129,917,918,918,917,438
20250218,141000,692731372,920,919,920,919,2
20250218,140900,692729533,920,920,920,920,1
20250218,140800,692728613,922,922,922,922,23
20250218,140700,692707407,922,922,922,922,0
20250218,140600,692707407,922,919,922,919,52
20250218,140500,692659616,922,922,922,922,0
20250218,140400,692659616,922,922,922,922,132
20250218,140300,692537912,923,923,923,923,5
20250218,140200,692533297,923,920,925,920,4131
20250218,140100,688716603,924,924,924,924,0
20250218,140000,688716603,924,924,924,924,0
20250218,135900,688716603,924,923,924,923,1800
20250218,135800,687053414,921,922,922,921,2
20250218,135700,687051571,924,924,924,924,1
20250218,135600,687050647,923,923,923,921,2641
20250218,135500,684613161,927,927,927,927,0
20250218,135400,684613161,927,927,927,927,0
20250218,135300,684613161,927,925,927,924,39
20250218,135200,684577082,927,927,927,927,2
20250218,135100,684575228,928,928,928,928,0
20250218,135000,684575228,928,928,928,928,0
20250218,134900,684575228,928,928,928,928,57
20250218,134800,684522332,928,928,928,928,107
20250218,134700,684423036,927,923,927,923,4772
20250218,134600,679999929,923,923,923,923,1
20250218,134500,679999006,917,917,917,917,0
20250218,134400,679999006,917,917,917,917,0
20250218,134300,679999006,917,917,917,917,2
20250218,134200,679997172,923,923,923,923,0
20250218,134100,679997172,923,923,923,923,0
20250218,134000,679997172,923,923,923,923,10
20250218,133900,679987942,923,923,923,923,2
20250218,133800,679986096,918,923,923,913,2359
20250218,133700,677832015,913,921,921,913,10000
20250218,133600,668666590,924,921,924,921,110
20250218,133500,668565250,921,923,923,921,354
20250218,133400,668238635,923,923,923,923,9
20250218,133300,668230328,924,924,924,924,10
20250218,133200,668221088,923,925,925,923,49
20250218,133100,668175853,925,925,925,925,109
20250218,133000,668075028,926,926,926,926,300
20250218,132900,667797228,926,926,926,926,885
20250218,132800,666977718,926,926,926,926,251
20250218,132700,666745292,926,925,926,923,233
20250218,132600,666530056,926,927,927,926,737
20250218,132500,665847371,927,925,927,924,1336
20250218,132400,664611293,925,926,926,925,779
20250218,132300,663890713,926,927,927,926,1943
20250218,132200,662091494,927,927,927,927,4
20250218,132100,662087786,928,928,928,928,49
20250218,132000,662042314,928,928,928,928,500
20250218,131900,661578314,928,928,928,925,1022
20250218,131800,660630027,928,928,928,928,125
20250218,131700,660514027,928,928,928,928,33
20250218,131600,660483403,925,926,926,925,1000
20250218,131500,659558223,927,927,927,927,891
20250218,131400,658732266,927,927,927,927,55
20250218,131300,658681281,927,927,927,927,123
20250218,131200,658567260,927,926,927,926,583
20250218,131100,658026979,927,927,927,927,4
20250218,131000,658023271,927,927,927,927,0
20250218,130900,658023271,927,927,927,927,134
20250218,130800,657899053,927,927,927,924,2810
20250218,130700,655302529,928,928,928,928,0
20250218,130600,655302529,928,928,928,928,10
20250218,130500,655293249,928,928,928,928,158
20250218,130400,655146625,928,928,928,928,40
20250218,130300,655109505,928,928,928,928,100
20250218,130200,655016705,928,928,928,928,410
20250218,130100,654636225,928,928,928,928,1568
20250218,130000,653181121,928,928,928,928,151
20250218,125900,653040993,928,928,928,928,29
20250218,125800,653014081,924,924,924,924,0
20250218,125700,653014081,924,924,924,924,0
20250218,125600,653014081,924,924,924,924,0
20250218,125500,653014081,924,924,924,924,0
20250218,125400,653014081,924,924,924,924,5
20250218,125300,653009461,924,924,924,924,0
20250218,125200,653009461,924,924,924,924,0
20250218,125100,653009461,924,930,930,924,1735
20250218,125000,651403919,930,930,930,930,102
20250218,124900,651309059,925,925,925,925,100
20250218,124800,651216559,925,925,925,925,226
20250218,124700,651007509,923,927,927,923,3141
20250218,124600,648102017,930,927,930,927,233
20250218,124500,647885663,930,927,930,927,305
20250218,124400,647602430,928,929,930,928,316
20250218,124300,647309073,927,927,930,927,1267
20250218,124200,646134089,930,930,932,930,1418
20250218,124100,644813539,930,928,932,928,3784
20250218,124000,641290807,930,927,930,925,2481
20250218,123900,638986295,925,925,925,925,13
20250218,123800,638974270,930,931,932,930,215
20250218,123700,638774064,930,926,930,926,3528
20250218,123600,635502508,926,926,926,926,0
20250218,123500,635502508,926,928,928,926,298
20250218,123400,635226548,929,929,929,929,56
20250218,123300,635174524,931,929,931,929,1982
20250218,123200,633331170,929,927,929,926,1851
20250218,123100,631611950,926,921,926,921,10131
20250218,123000,622231850,922,922,922,922,6
20250218,122900,622226318,923,923,923,923,41
20250218,122800,622188475,923,923,923,923,50
20250218,122700,622142325,921,921,921,921,200
20250218,122600,621958125,920,920,920,920,0
20250218,122500,621958125,920,924,924,920,1003
20250218,122400,621031365,924,924,924,924,10
20250218,122300,621022125,926,926,926,926,11
20250218,122200,621011939,920,921,921,920,50
20250218,122100,620965929,923,923,923,923,25
20250218,122000,620942854,923,919,923,919,723
20250218,121900,620278041,919,920,920,919,723
20250218,121800,619613404,920,920,920,920,0
20250218,121700,619613404,920,923,923,920,455
20250218,121600,619194801,926,923,926,923,143
20250218,121500,619062603,920,920,920,920,18
20250218,121400,619046043,924,924,924,924,2
20250218,121300,619044195,924,923,924,923,895
20250218,121200,618217722,923,923,923,923,1
20250218,121100,618216799,918,920,920,918,50
20250218,121000,618170869,926,926,926,926,0
20250218,120900,618170869,926,917,926,917,975
20250218,120800,617269615,917,918,920,913,15551
20250218,120700,602993527,913,913,917,910,266
20250218,120600,602750769,912,913,913,912,784
20250218,120500,602035727,912,918,918,912,77
20250218,120400,601965429,918,913,918,913,10
20250218,120300,601956262,913,911,915,911,40
20250218,120200,601919753,914,910,915,910,161
20250218,120100,601772800,910,908,914,908,818
20250218,120000,601028784,908,911,915,907,4361
20250218,115900,597067224,910,914,915,906,5912
20250218,115800,591686132,914,914,915,914,205
20250218,115700,591498682,914,912,914,912,196
20250218,115600,591319811,912,913,913,912,18
20250218,115500,591303394,912,920,922,912,3052
20250218,115400,588496404,920,920,920,920,1000
20250218,115300,587576404,929,921,929,920,1416
20250218,115200,586272253,930,928,930,920,1627
20250218,115100,584772510,932,932,932,932,0
20250218,115000,584772510,932,925,932,925,746
20250218,114900,584080331,926,912,926,912,6505
20250218,114800,578129413,912,921,921,911,3165
20250218,114700,575225914,921,921,922,920,1138
20250218,114600,574178480,922,923,923,922,353
20250218,114500,573852777,924,925,925,924,697
20250218,114400,573208341,925,927,927,925,1087
20250218,114300,572202733,927,931,931,927,332
20250218,114200,571894965,928,929,929,928,8144
20250218,114100,564336282,929,930,930,929,1010
20250218,114000,563396992,929,933,933,929,3177
20250218,113900,560442353,934,935,935,934,1105
20250218,113800,559409209,935,935,935,930,13355
20250218,113700,546981532,935,944,944,935,3470
20250218,113600,543733694,939,943,946,939,3716
20250218,113500,540237331,946,945,949,943,13564
20250218,113400,527390183,945,934,945,934,15472
20250218,113300,512845659,934,931,934,931,6219
20250218,113200,507050280,932,932,932,930,2773
20250218,113100,504468690,930,930,930,930,3253
20250218,113000,501443400,930,925,930,925,2419
20250218,112900,499201615,924,933,933,924,9104
20250218,112800,490738317,934,932,934,930,5415
20250218,112700,485692293,934,930,937,930,8701
20250218,112600,477586477,932,932,933,931,1414
20250218,112500,476267978,932,946,949,924,45952
20250218,112400,433143802,946,934,949,928,55998
20250218,112300,380572036,934,921,942,921,22517
20250218,112200,359662224,920,917,920,915,9414
20250218,112100,351013266,918,916,918,916,511
20250218,112000,350544575,912,916,917,912,732
20250218,111900,349875400,917,917,917,910,1728
20250218,111800,348298807,917,906,920,906,10020
20250218,111700,339113634,906,909,909,906,79
20250218,111600,339042006,903,913,913,903,459
20250218,111500,338626746,900,916,917,900,3891
20250218,111400,335093391,917,915,917,915,70
20250218,111300,335029311,915,920,921,915,9566
20250218,111200,326235114,920,915,921,915,21714
20250218,111100,306281294,915,914,915,914,2415
20250218,111000,304071613,905,915,916,905,2549
20250218,110900,301750437,915,912,919,912,5995
20250218,110800,296257567,911,911,911,911,811
20250218,110700,295518746,903,909,909,903,1082
20250218,110600,294539720,903,900,920,900,16680
20250218,110500,279377940,900,900,900,900,196
20250218,110400,279201540,897,897,897,897,4000
20250218,110300,275613540,900,900,900,897,289
20250218,110200,275353512,901,903,903,901,11
20250218,110100,275343598,905,902,905,901,452
20250218,110000,274935287,904,900,905,900,1697
20250218,105900,273405900,900,902,902,900,125
20250218,105800,273293350,901,897,901,897,977
20250218,105700,272414200,897,897,897,897,74
20250218,105600,272347822,892,892,892,892,1445
20250218,105500,271058882,892,897,897,892,2630
20250218,105400,268711654,894,903,903,894,1199
20250218,105300,267635550,903,905,906,903,11
20250218,105200,267625612,907,907,907,907,387
20250218,105100,267274603,896,902,902,896,1571
20250218,105000,265861285,909,909,909,909,39
20250218,104900,265825834,909,907,909,907,3049
20250218,104800,263054337,909,909,909,909,0
20250218,104700,263054337,909,900,909,900,4932
20250218,104600,258581082,902,894,902,894,2690
20250218,104500,256160462,893,887,894,887,5475
20250218,104400,251294045,885,887,887,885,191
20250218,104300,251124828,887,885,887,885,610
20250218,104200,250583812,885,885,885,881,8164
20250218,104100,243378299,885,890,890,884,1623
20250218,104000,241942914,890,891,898,883,12404
20250218,103900,230961182,899,891,899,890,641
20250218,103800,230389885,900,900,900,900,5
20250218,103700,230385385,900,900,900,900,1000
20250218,103600,229485385,900,898,900,898,383
20250218,103500,229140974,899,899,899,899,0
20250218,103400,229140974,899,898,899,898,1821
20250218,103300,227504702,898,900,900,883,5920
20250218,103200,222254764,901,895,901,884,5005
20250218,103100,217815668,901,900,902,895,1169
20250218,103000,216764657,902,898,902,898,3947
20250218,102900,213213472,898,895,898,895,125
20250218,102800,213101447,898,895,898,890,2487
20250218,102700,210869902,898,894,898,885,8916
20250218,102600,202937297,894,892,894,892,52
20250218,102500,202890909,894,888,894,888,8462
20250218,102400,195335311,888,884,888,884,639
20250218,102300,194768427,885,888,888,885,7931
20250218,102200,187743220,895,890,895,888,2727
20250218,102100,185316187,891,897,898,891,1276
20250218,102000,184178738,895,891,898,891,2102
20250218,101900,182300516,890,891,892,890,36
20250218,101800,182268465,892,889,892,889,2576
20250218,101700,179978092,889,889,889,889,0
20250218,101600,179978092,889,890,890,889,114
20250218,101500,179876633,890,890,890,890,121
20250218,101400,179768943,890,890,890,890,30
20250218,101300,179742243,890,890,890,890,3
20250218,101200,179739573,890,890,890,890,119
20250218,101100,179633663,889,889,889,889,1723
20250218,101000,178101916,891,891,891,891,588
20250218,100900,177578008,891,891,891,891,2500
20250218,100800,175350508,891,892,892,885,1500
20250218,100700,174022311,884,892,892,884,1028
20250218,100600,173110066,890,893,893,890,1161
20250218,100500,172073416,893,893,893,893,301
20250218,100400,171804623,893,893,893,893,50
20250218,100300,171759973,894,889,894,889,724
20250218,100200,171115352,889,885,889,884,8412
20250218,100100,163671431,885,885,885,885,1218
20250218,100000,162593501,885,884,885,884,2129
20250218,095900,160711344,884,885,885,884,345
20250218,095800,160406040,885,885,886,885,1949
20250218,095700,158680881,883,887,887,883,5941
20250218,095600,153424668,887,886,888,886,1271
20250218,095500,152296076,886,886,886,885,87
20250218,095400,152218995,886,885,887,885,2938
20250218,095300,149616903,886,887,887,886,1470
20250218,095200,148314383,888,888,888,888,1469
20250218,095100,147009911,888,888,889,888,1131
20250218,095000,146005403,888,895,895,888,8266
20250218,094900,138648305,896,895,896,895,12
20250218,094800,138637554,895,895,898,895,1492
20250218,094700,137298608,895,895,895,891,2544
20250218,094600,135025436,895,896,898,895,1222
20250218,094500,133931659,896,898,898,896,1225
20250218,094400,132833197,897,902,902,897,1001
20250218,094300,131931720,902,902,902,902,2
20250218,094200,131929916,901,900,902,900,2706
20250218,094100,129493533,898,898,898,898,187
20250218,094000,129325607,899,910,914,899,1313
20250218,093900,128143278,915,916,918,909,2815
20250218,093800,125575960,918,917,918,917,858
20250218,093700,124788759,918,914,919,914,5076
20250218,093600,120138354,915,908,915,908,8624
20250218,093500,112266432,908,907,908,902,1969
20250218,093400,110480513,908,905,911,900,2501
20250218,093300,108228417,910,902,914,902,5393
20250218,093200,103325663,902,894,902,894,7753
20250218,093100,96344798,890,894,894,890,2146
20250218,093000,94431766,894,891,894,891,1174
20250218,092900,93385174,891,891,891,891,544
20250218,092800,92900470,891,891,891,891,139
20250218,092700,92776621,891,895,895,891,826
20250218,092600,92039334,895,895,895,895,374
20250218,092500,91704604,891,894,894,891,792
20250218,092400,90998561,896,895,896,891,5563
20250218,092300,86039174,894,888,894,888,1759
20250218,092200,84474340,896,899,899,896,61
20250218,092100,84419681,886,886,888,886,1281
20250218,092000,83284425,886,886,886,883,1624
20250218,091900,81849341,886,891,891,882,30119
20250218,091800,55123299,891,896,896,891,7553
20250218,091700,48384703,896,899,899,896,251
20250218,091600,48159507,899,899,899,899,42
20250218,091500,48121749,899,899,899,899,3405
20250218,091400,45060654,900,895,900,895,2839
20250218,091300,42509889,895,895,895,895,4936
20250218,091200,38092169,895,892,895,891,712
20250218,091100,37456098,895,891,895,890,3456
20250218,091000,34369071,890,895,895,890,4515
20250218,090900,30334535,894,897,902,894,3431
20250218,090800,27251056,902,903,903,897,10550
20250218,090700,17747879,902,910,910,902,2990
20250218,090600,15042412,910,910,910,910,12959
20250218,090500,3249722,910,918,918,910,1334
20250218,090400,2035649,918,918,918,918,0
20250218,090300,2035649,918,919,919,918,60
20250218,090200,1980539,919,919,919,919,1
20250218,090100,1979620,919,911,919,911,1200
20250218,090000,885232,907,907,907,907,976