KissMeData/270520/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,210400,1627511937,1305,1305,1305,1305,12927
20250218,210300,1627511937,1305,1305,1305,1305,0
20250218,210200,1627511937,1305,1305,1305,1305,0
20250218,210100,1627511937,1305,1305,1305,1305,0
20250218,210000,1627511937,1305,1305,1305,1305,0
20250218,205900,1627511937,1305,1305,1305,1305,0
20250218,205800,1627511937,1305,1305,1305,1305,0
20250218,205700,1627511937,1305,1305,1305,1305,0
20250218,205600,1627511937,1305,1305,1305,1305,0
20250218,205500,1627511937,1305,1305,1305,1305,0
20250218,205400,1627511937,1305,1305,1305,1305,0
20250218,205300,1627511937,1305,1305,1305,1305,0
20250218,205200,1627511937,1305,1305,1305,1305,0
20250218,205100,1627511937,1305,1305,1305,1305,0
20250218,205000,1627511937,1305,1305,1305,1305,0
20250218,204900,1627511937,1305,1305,1305,1305,0
20250218,204800,1627511937,1305,1305,1305,1305,0
20250218,204700,1627511937,1305,1305,1305,1305,0
20250218,204600,1627511937,1305,1305,1305,1305,0
20250218,204500,1627511937,1305,1305,1305,1305,0
20250218,204400,1627511937,1305,1305,1305,1305,0
20250218,204300,1627511937,1305,1305,1305,1305,0
20250218,204200,1627511937,1305,1305,1305,1305,0
20250218,204100,1627511937,1305,1305,1305,1305,0
20250218,204000,1627511937,1305,1305,1305,1305,0
20250218,203900,1627511937,1305,1305,1305,1305,0
20250218,203800,1627511937,1305,1305,1305,1305,0
20250218,203700,1627511937,1305,1305,1305,1305,0
20250218,203600,1627511937,1305,1305,1305,1305,0
20250218,203500,1627511937,1305,1305,1305,1305,0
20250218,203400,1627511937,1305,1305,1305,1305,12927
20250218,203300,1627511937,1305,1305,1305,1305,0
20250218,203200,1627511937,1305,1305,1305,1305,0
20250218,203100,1627511937,1305,1305,1305,1305,0
20250218,203000,1627511937,1305,1305,1305,1305,0
20250218,202900,1627511937,1305,1305,1305,1305,0
20250218,202800,1627511937,1305,1305,1305,1305,0
20250218,202700,1627511937,1305,1305,1305,1305,0
20250218,202600,1627511937,1305,1305,1305,1305,0
20250218,202500,1627511937,1305,1305,1305,1305,0
20250218,202400,1627511937,1305,1305,1305,1305,0
20250218,202300,1627511937,1305,1305,1305,1305,0
20250218,202200,1627511937,1305,1305,1305,1305,0
20250218,202100,1627511937,1305,1305,1305,1305,0
20250218,202000,1627511937,1305,1305,1305,1305,0
20250218,201900,1627511937,1305,1305,1305,1305,0
20250218,201800,1627511937,1305,1305,1305,1305,0
20250218,201700,1627511937,1305,1305,1305,1305,0
20250218,201600,1627511937,1305,1305,1305,1305,0
20250218,201500,1627511937,1305,1305,1305,1305,0
20250218,201400,1627511937,1305,1305,1305,1305,0
20250218,201300,1627511937,1305,1305,1305,1305,0
20250218,201200,1627511937,1305,1305,1305,1305,0
20250218,201100,1627511937,1305,1305,1305,1305,0
20250218,201000,1627511937,1305,1305,1305,1305,0
20250218,200900,1627511937,1305,1305,1305,1305,0
20250218,200800,1627511937,1305,1305,1305,1305,0
20250218,200700,1627511937,1305,1305,1305,1305,0
20250218,200600,1627511937,1305,1305,1305,1305,0
20250218,200500,1627511937,1305,1305,1305,1305,0
20250218,200400,1627511937,1305,1305,1305,1305,12927
20250218,200300,1627511937,1305,1305,1305,1305,0
20250218,200200,1627511937,1305,1305,1305,1305,0
20250218,200100,1627511937,1305,1305,1305,1305,0
20250218,200000,1627511937,1305,1305,1305,1305,0
20250218,195900,1627511937,1305,1305,1305,1305,0
20250218,195800,1627511937,1305,1305,1305,1305,0
20250218,195700,1627511937,1305,1305,1305,1305,0
20250218,195600,1627511937,1305,1305,1305,1305,0
20250218,195500,1627511937,1305,1305,1305,1305,0
20250218,195400,1627511937,1305,1305,1305,1305,0
20250218,195300,1627511937,1305,1305,1305,1305,0
20250218,195200,1627511937,1305,1305,1305,1305,0
20250218,195100,1627511937,1305,1305,1305,1305,0
20250218,195000,1627511937,1305,1305,1305,1305,0
20250218,194900,1627511937,1305,1305,1305,1305,0
20250218,194800,1627511937,1305,1305,1305,1305,0
20250218,194700,1627511937,1305,1305,1305,1305,0
20250218,194600,1627511937,1305,1305,1305,1305,0
20250218,194500,1627511937,1305,1305,1305,1305,0
20250218,194400,1627511937,1305,1305,1305,1305,0
20250218,194300,1627511937,1305,1305,1305,1305,0
20250218,194200,1627511937,1305,1305,1305,1305,0
20250218,194100,1627511937,1305,1305,1305,1305,0
20250218,194000,1627511937,1305,1305,1305,1305,0
20250218,193900,1627511937,1305,1305,1305,1305,0
20250218,193800,1627511937,1305,1305,1305,1305,0
20250218,193700,1627511937,1305,1305,1305,1305,0
20250218,193600,1627511937,1305,1305,1305,1305,0
20250218,193500,1627511937,1305,1305,1305,1305,0
20250218,193400,1627511937,1305,1305,1305,1305,12927
20250218,193300,1627511937,1305,1305,1305,1305,0
20250218,193200,1627511937,1305,1305,1305,1305,0
20250218,193100,1627511937,1305,1305,1305,1305,0
20250218,193000,1627511937,1305,1305,1305,1305,0
20250218,192900,1627511937,1305,1305,1305,1305,0
20250218,192800,1627511937,1305,1305,1305,1305,0
20250218,192700,1627511937,1305,1305,1305,1305,0
20250218,192600,1627511937,1305,1305,1305,1305,0
20250218,192500,1627511937,1305,1305,1305,1305,0
20250218,192400,1627511937,1305,1305,1305,1305,0
20250218,192300,1627511937,1305,1305,1305,1305,0
20250218,192200,1627511937,1305,1305,1305,1305,0
20250218,192100,1627511937,1305,1305,1305,1305,0
20250218,192000,1627511937,1305,1305,1305,1305,0
20250218,191900,1627511937,1305,1305,1305,1305,0
20250218,191800,1627511937,1305,1305,1305,1305,0
20250218,191700,1627511937,1305,1305,1305,1305,0
20250218,191600,1627511937,1305,1305,1305,1305,0
20250218,191500,1627511937,1305,1305,1305,1305,0
20250218,191400,1627511937,1305,1305,1305,1305,0
20250218,191300,1627511937,1305,1305,1305,1305,0
20250218,191200,1627511937,1305,1305,1305,1305,0
20250218,191100,1627511937,1305,1305,1305,1305,0
20250218,191000,1627511937,1305,1305,1305,1305,0
20250218,190900,1627511937,1305,1305,1305,1305,0
20250218,190800,1627511937,1305,1305,1305,1305,0
20250218,190700,1627511937,1305,1305,1305,1305,0
20250218,190600,1627511937,1305,1305,1305,1305,0
20250218,190500,1627511937,1305,1305,1305,1305,0
20250218,190400,1627511937,1305,1305,1305,1305,12927
20250218,190300,1627511937,1305,1305,1305,1305,0
20250218,190200,1627511937,1305,1305,1305,1305,0
20250218,190100,1627511937,1305,1305,1305,1305,0
20250218,190000,1627511937,1305,1305,1305,1305,0
20250218,185900,1627511937,1305,1305,1305,1305,0
20250218,185800,1627511937,1305,1305,1305,1305,0
20250218,185700,1627511937,1305,1305,1305,1305,0
20250218,185600,1627511937,1305,1305,1305,1305,0
20250218,185500,1627511937,1305,1305,1305,1305,0
20250218,185400,1627511937,1305,1305,1305,1305,0
20250218,185300,1627511937,1305,1305,1305,1305,0
20250218,185200,1627511937,1305,1305,1305,1305,0
20250218,185100,1627511937,1305,1305,1305,1305,0
20250218,185000,1627511937,1305,1305,1305,1305,0
20250218,184900,1627511937,1305,1305,1305,1305,0
20250218,184800,1627511937,1305,1305,1305,1305,0
20250218,184700,1627511937,1305,1305,1305,1305,0
20250218,184600,1627511937,1305,1305,1305,1305,0
20250218,184500,1627511937,1305,1305,1305,1305,0
20250218,184400,1627511937,1305,1305,1305,1305,0
20250218,184300,1627511937,1305,1305,1305,1305,0
20250218,184200,1627511937,1305,1305,1305,1305,0
20250218,184100,1627511937,1305,1305,1305,1305,0
20250218,184000,1627511937,1305,1305,1305,1305,0
20250218,183900,1627511937,1305,1305,1305,1305,0
20250218,183800,1627511937,1305,1305,1305,1305,0
20250218,183700,1627511937,1305,1305,1305,1305,0
20250218,183600,1627511937,1305,1305,1305,1305,0
20250218,183500,1627511937,1305,1305,1305,1305,0
20250218,183400,1627511937,1305,1305,1305,1305,12927
20250218,183300,1627511937,1305,1305,1305,1305,0
20250218,183200,1627511937,1305,1305,1305,1305,0
20250218,183100,1627511937,1305,1305,1305,1305,0
20250218,183000,1627511937,1305,1305,1305,1305,0
20250218,182900,1627511937,1305,1305,1305,1305,0
20250218,182800,1627511937,1305,1305,1305,1305,0
20250218,182700,1627511937,1305,1305,1305,1305,0
20250218,182600,1627511937,1305,1305,1305,1305,0
20250218,182500,1627511937,1305,1305,1305,1305,0
20250218,182400,1627511937,1305,1305,1305,1305,0
20250218,182300,1627511937,1305,1305,1305,1305,0
20250218,182200,1627511937,1305,1305,1305,1305,0
20250218,182100,1627511937,1305,1305,1305,1305,0
20250218,182000,1627511937,1305,1305,1305,1305,0
20250218,181900,1627511937,1305,1305,1305,1305,0
20250218,181800,1627511937,1305,1305,1305,1305,0
20250218,181700,1627511937,1305,1305,1305,1305,0
20250218,181600,1627511937,1305,1305,1305,1305,0
20250218,181500,1627511937,1305,1305,1305,1305,0
20250218,181400,1627511937,1305,1305,1305,1305,0
20250218,181300,1627511937,1305,1305,1305,1305,0
20250218,181200,1627511937,1305,1305,1305,1305,0
20250218,181100,1627511937,1305,1305,1305,1305,0
20250218,181000,1627511937,1305,1305,1305,1305,0
20250218,180900,1627511937,1305,1305,1305,1305,0
20250218,180800,1627511937,1305,1305,1305,1305,0
20250218,180700,1627511937,1305,1305,1305,1305,0
20250218,180600,1627511937,1305,1305,1305,1305,0
20250218,180500,1627511937,1305,1305,1305,1305,0
20250218,180400,1627511937,1305,1305,1305,1305,12927
20250218,180300,1627511937,1305,1305,1305,1305,0
20250218,180200,1627511937,1305,1305,1305,1305,0
20250218,180100,1627511937,1305,1305,1305,1305,0
20250218,180000,1627511937,1305,1305,1305,1305,0
20250218,175900,1627511937,1305,1305,1305,1305,0
20250218,175800,1627511937,1305,1305,1305,1305,0
20250218,175700,1627511937,1305,1305,1305,1305,0
20250218,175600,1627511937,1305,1305,1305,1305,0
20250218,175500,1627511937,1305,1305,1305,1305,0
20250218,175400,1627511937,1305,1305,1305,1305,0
20250218,175300,1627511937,1305,1305,1305,1305,0
20250218,175200,1627511937,1305,1305,1305,1305,0
20250218,175100,1627511937,1305,1305,1305,1305,0
20250218,175000,1627511937,1305,1305,1305,1305,0
20250218,174900,1627511937,1305,1305,1305,1305,0
20250218,174800,1627511937,1305,1305,1305,1305,0
20250218,174700,1627511937,1305,1305,1305,1305,0
20250218,174600,1627511937,1305,1305,1305,1305,0
20250218,174500,1627511937,1305,1305,1305,1305,0
20250218,174400,1627511937,1305,1305,1305,1305,0
20250218,174300,1627511937,1305,1305,1305,1305,0
20250218,174200,1627511937,1305,1305,1305,1305,0
20250218,174100,1627511937,1305,1305,1305,1305,0
20250218,174000,1627511937,1305,1305,1305,1305,0
20250218,173900,1627511937,1305,1305,1305,1305,0
20250218,173800,1627511937,1305,1305,1305,1305,0
20250218,173700,1627511937,1305,1305,1305,1305,0
20250218,173600,1627511937,1305,1305,1305,1305,0
20250218,173500,1627511937,1305,1305,1305,1305,0
20250218,173400,1627511937,1305,1305,1305,1305,12927
20250218,173300,1627511937,1305,1305,1305,1305,0
20250218,173200,1627511937,1305,1305,1305,1305,0
20250218,173100,1627511937,1305,1305,1305,1305,0
20250218,173000,1627511937,1305,1305,1305,1305,0
20250218,172900,1627511937,1305,1305,1305,1305,0
20250218,172800,1627511937,1305,1305,1305,1305,0
20250218,172700,1627511937,1305,1305,1305,1305,0
20250218,172600,1627511937,1305,1305,1305,1305,0
20250218,172500,1627511937,1305,1305,1305,1305,0
20250218,172400,1627511937,1305,1305,1305,1305,0
20250218,172300,1627511937,1305,1305,1305,1305,0
20250218,172200,1627511937,1305,1305,1305,1305,0
20250218,172100,1627511937,1305,1305,1305,1305,0
20250218,172000,1627511937,1305,1305,1305,1305,0
20250218,171900,1627511937,1305,1305,1305,1305,0
20250218,171800,1627511937,1305,1305,1305,1305,0
20250218,171700,1627511937,1305,1305,1305,1305,0
20250218,171600,1627511937,1305,1305,1305,1305,0
20250218,171500,1627511937,1305,1305,1305,1305,0
20250218,171400,1627511937,1305,1305,1305,1305,0
20250218,171300,1627511937,1305,1305,1305,1305,0
20250218,171200,1627511937,1305,1305,1305,1305,0
20250218,171100,1627511937,1305,1305,1305,1305,0
20250218,171000,1627511937,1305,1305,1305,1305,0
20250218,170900,1627511937,1305,1305,1305,1305,0
20250218,170800,1627511937,1305,1305,1305,1305,0
20250218,170700,1627511937,1305,1305,1305,1305,0
20250218,170600,1627511937,1305,1305,1305,1305,0
20250218,170500,1627511937,1305,1305,1305,1305,0
20250218,170400,1627511937,1305,1305,1305,1305,12927
20250218,170300,1627511937,1305,1305,1305,1305,0
20250218,170200,1627511937,1305,1305,1305,1305,0
20250218,170100,1627511937,1305,1305,1305,1305,0
20250218,170000,1627511937,1305,1305,1305,1305,0
20250218,165900,1627511937,1305,1305,1305,1305,0
20250218,165800,1627511937,1305,1305,1305,1305,0
20250218,165700,1627511937,1305,1305,1305,1305,0
20250218,165600,1627511937,1305,1305,1305,1305,0
20250218,165500,1627511937,1305,1305,1305,1305,0
20250218,165400,1627511937,1305,1305,1305,1305,0
20250218,165300,1627511937,1305,1305,1305,1305,0
20250218,165200,1627511937,1305,1305,1305,1305,0
20250218,165100,1627511937,1305,1305,1305,1305,0
20250218,165000,1627511937,1305,1305,1305,1305,0
20250218,164900,1627511937,1305,1305,1305,1305,0
20250218,164800,1627511937,1305,1305,1305,1305,0
20250218,164700,1627511937,1305,1305,1305,1305,0
20250218,164600,1627511937,1305,1305,1305,1305,0
20250218,164500,1627511937,1305,1305,1305,1305,0
20250218,164400,1627511937,1305,1305,1305,1305,0
20250218,164300,1627511937,1305,1305,1305,1305,0
20250218,164200,1627511937,1305,1305,1305,1305,0
20250218,164100,1627511937,1305,1305,1305,1305,0
20250218,164000,1627511937,1305,1305,1305,1305,0
20250218,163900,1627511937,1305,1305,1305,1305,0
20250218,163800,1627511937,1305,1305,1305,1305,0
20250218,163700,1627511937,1305,1305,1305,1305,0
20250218,163600,1627511937,1305,1305,1305,1305,0
20250218,163500,1627511937,1305,1305,1305,1305,0
20250218,163400,1627511937,1305,1305,1305,1305,12927
20250218,163300,1627511937,1305,1305,1305,1305,0
20250218,163200,1627511937,1305,1305,1305,1305,0
20250218,163100,1627511937,1305,1305,1305,1305,0
20250218,163000,1627511937,1305,1305,1305,1305,0
20250218,162900,1627511937,1305,1305,1305,1305,0
20250218,162800,1627511937,1305,1305,1305,1305,0
20250218,162700,1627511937,1305,1305,1305,1305,0
20250218,162600,1627511937,1305,1305,1305,1305,0
20250218,162500,1627511937,1305,1305,1305,1305,0
20250218,162400,1627511937,1305,1305,1305,1305,0
20250218,162300,1627511937,1305,1305,1305,1305,0
20250218,162200,1627511937,1305,1305,1305,1305,0
20250218,162100,1627511937,1305,1305,1305,1305,0
20250218,162000,1627511937,1305,1305,1305,1305,0
20250218,161900,1627511937,1305,1305,1305,1305,0
20250218,161800,1627511937,1305,1305,1305,1305,0
20250218,161700,1627511937,1305,1305,1305,1305,0
20250218,161600,1627511937,1305,1305,1305,1305,0
20250218,161500,1627511937,1305,1305,1305,1305,0
20250218,161400,1627511937,1305,1305,1305,1305,0
20250218,161300,1627511937,1305,1305,1305,1305,0
20250218,161200,1627511937,1305,1305,1305,1305,0
20250218,161100,1627511937,1305,1305,1305,1305,0
20250218,161000,1627511937,1305,1305,1305,1305,0
20250218,160900,1627511937,1305,1305,1305,1305,0
20250218,160800,1627511937,1305,1305,1305,1305,0
20250218,160700,1627511937,1305,1305,1305,1305,0
20250218,160600,1627511937,1305,1305,1305,1305,0
20250218,160500,1627511937,1305,1305,1305,1305,0
20250218,160400,1627511937,1305,1305,1305,1305,12927
20250218,160300,1627511937,1305,1305,1305,1305,0
20250218,160200,1627511937,1305,1305,1305,1305,0
20250218,160100,1627511937,1305,1305,1305,1305,0
20250218,160000,1627511937,1305,1305,1305,1305,0
20250218,155900,1627511937,1305,1305,1305,1305,0
20250218,155800,1627511937,1305,1305,1305,1305,0
20250218,155700,1627511937,1305,1305,1305,1305,0
20250218,155600,1627511937,1305,1305,1305,1305,0
20250218,155500,1627511937,1305,1305,1305,1305,0
20250218,155400,1627511937,1305,1305,1305,1305,0
20250218,155300,1627511937,1305,1305,1305,1305,0
20250218,155200,1627511937,1305,1305,1305,1305,0
20250218,155100,1627511937,1305,1305,1305,1305,0
20250218,155000,1627511937,1305,1305,1305,1305,0
20250218,154900,1627511937,1305,1305,1305,1305,0
20250218,154800,1627511937,1305,1305,1305,1305,0
20250218,154700,1627511937,1305,1305,1305,1305,0
20250218,154600,1627511937,1305,1305,1305,1305,0
20250218,154500,1627511937,1305,1305,1305,1305,0
20250218,154400,1627511937,1305,1305,1305,1305,0
20250218,154300,1627511937,1305,1305,1305,1305,0
20250218,154200,1627511937,1305,1305,1305,1305,0
20250218,154100,1627511937,1305,1305,1305,1305,0
20250218,154000,1627511937,1305,1305,1305,1305,0
20250218,153900,1627511937,1305,1305,1305,1305,0
20250218,153800,1627511937,1305,1305,1305,1305,0
20250218,153700,1627511937,1305,1305,1305,1305,0
20250218,153600,1627511937,1305,1305,1305,1305,0
20250218,153500,1627511937,1305,1305,1305,1305,0
20250218,153400,1627511937,1305,1305,1305,1305,12927
20250218,153300,1627511937,1305,1305,1305,1305,0
20250218,153200,1627511937,1305,1305,1305,1305,0
20250218,153100,1627511937,1305,1305,1305,1305,0
20250218,153000,1627511937,1305,1305,1305,1305,12927
20250218,152900,1610642202,1306,1306,1306,1306,0
20250218,152800,1610642202,1306,1306,1306,1306,0
20250218,152700,1610642202,1306,1306,1306,1306,0
20250218,152600,1610642202,1306,1306,1306,1306,0
20250218,152500,1610642202,1306,1306,1306,1306,0
20250218,152400,1610642202,1306,1306,1306,1306,0
20250218,152300,1610642202,1306,1306,1306,1306,0
20250218,152200,1610642202,1306,1306,1306,1306,0
20250218,152100,1610642202,1306,1306,1306,1306,0
20250218,152000,1610642202,1306,1306,1306,1306,0
20250218,151900,1610642202,1306,1304,1306,1300,17819
20250218,151800,1587387925,1305,1301,1305,1301,636
20250218,151700,1586560019,1306,1306,1306,1300,3287
20250218,151600,1582268689,1306,1299,1308,1299,14928
20250218,151500,1562781452,1300,1297,1301,1297,2359
20250218,151400,1559720121,1298,1303,1303,1298,5191
20250218,151300,1552978546,1301,1300,1301,1300,5419
20250218,151200,1545930828,1301,1303,1303,1300,6570
20250218,151100,1537385111,1303,1304,1306,1303,261
20250218,151000,1537044889,1306,1304,1306,1301,5177
20250218,150900,1530300860,1304,1306,1306,1304,1570
20250218,150800,1528252348,1304,1306,1307,1304,705
20250218,150700,1527332925,1307,1307,1308,1307,3528
20250218,150600,1522720860,1307,1307,1307,1303,1216
20250218,150500,1521132593,1307,1304,1308,1303,3097
20250218,150400,1517093235,1308,1308,1308,1308,3010
20250218,150300,1513156155,1308,1305,1308,1305,5481
20250218,150200,1506003396,1305,1305,1305,1301,3738
20250218,150100,1501130449,1303,1306,1309,1303,4240
20250218,150000,1495594407,1309,1309,1309,1308,1029
20250218,145900,1494248179,1307,1304,1307,1304,3973
20250218,145800,1489055483,1304,1308,1308,1304,1880
20250218,145700,1486600673,1308,1307,1308,1305,313
20250218,145600,1486191579,1307,1301,1307,1301,3040
20250218,145500,1482225263,1301,1303,1303,1301,2002
20250218,145400,1479620615,1303,1305,1305,1303,4
20250218,145300,1479615399,1305,1302,1305,1300,8572
20250218,145200,1468467847,1305,1305,1308,1305,690
20250218,145100,1467567328,1308,1302,1309,1301,23614
20250218,145000,1436752714,1303,1300,1303,1300,1607
20250218,144900,1434663041,1299,1301,1301,1298,1169
20250218,144800,1433143508,1304,1304,1304,1304,1
20250218,144700,1433142204,1307,1304,1307,1300,5469
20250218,144600,1426025777,1308,1305,1308,1305,1081
20250218,144500,1424613744,1308,1304,1310,1304,124
20250218,144400,1424451562,1304,1310,1311,1304,3875
20250218,144300,1419377473,1312,1311,1312,1311,3731
20250218,144200,1414484528,1311,1315,1315,1311,6095
20250218,144100,1406485592,1315,1315,1317,1315,14495
20250218,144000,1387422136,1312,1316,1316,1312,5597
20250218,143900,1380068615,1316,1316,1316,1309,9154
20250218,143800,1368035972,1316,1298,1316,1297,62624
20250218,143700,1286382087,1297,1298,1298,1297,1629
20250218,143600,1284267893,1297,1298,1298,1296,3063
20250218,143500,1280292611,1297,1295,1297,1295,9325
20250218,143400,1268204411,1296,1295,1296,1295,5062
20250218,143300,1261649120,1295,1291,1295,1291,2500
20250218,143200,1258414496,1291,1294,1294,1291,243
20250218,143100,1258100777,1290,1293,1293,1290,7898
20250218,143000,1247894112,1293,1293,1293,1293,5
20250218,142900,1247887647,1293,1293,1293,1288,1168
20250218,142800,1246377987,1293,1287,1293,1287,13632
20250218,142700,1228809061,1287,1287,1288,1284,6379
20250218,142600,1220598862,1287,1281,1287,1281,5576
20250218,142500,1213448950,1281,1286,1286,1281,1114
20250218,142400,1212021200,1286,1286,1286,1286,805
20250218,142300,1210985970,1289,1288,1289,1286,2818
20250218,142200,1207361990,1286,1291,1291,1286,9488
20250218,142100,1195144943,1293,1291,1293,1291,870
20250218,142000,1194020513,1291,1292,1295,1291,4542
20250218,141900,1188151743,1292,1294,1296,1292,372
20250218,141800,1187671051,1295,1296,1296,1295,20
20250218,141700,1187645141,1297,1292,1297,1292,3001
20250218,141600,1183759804,1293,1294,1294,1293,753
20250218,141500,1182786174,1294,1296,1296,1294,515
20250218,141400,1182119736,1297,1292,1297,1290,10398
20250218,141300,1168678637,1292,1293,1293,1291,4638
20250218,141200,1162684887,1294,1295,1295,1294,1029
20250218,141100,1161353322,1295,1293,1297,1293,4126
20250218,141000,1156017007,1293,1298,1298,1293,2389
20250218,140900,1152926407,1298,1295,1298,1292,3735
20250218,140800,1148093884,1300,1299,1300,1294,18469
20250218,140700,1124097803,1300,1290,1300,1288,17429
20250218,140600,1101519090,1290,1290,1290,1284,9974
20250218,140500,1088679458,1290,1284,1290,1284,12214
20250218,140400,1072967887,1284,1283,1285,1283,603
20250218,140300,1072193617,1283,1288,1289,1283,3234
20250218,140200,1068034473,1288,1283,1288,1283,4136
20250218,140100,1062721062,1284,1282,1285,1278,19102
20250218,140000,1038204593,1279,1278,1283,1276,14681
20250218,135900,1019408225,1276,1277,1278,1274,11866
20250218,135800,1004266577,1277,1274,1277,1274,13336
20250218,135700,987263793,1275,1263,1275,1263,82194
20250218,135600,883156228,1264,1259,1264,1259,5730
20250218,135500,875932472,1258,1252,1258,1252,5245
20250218,135400,869359726,1257,1256,1257,1252,1995
20250218,135300,866857077,1251,1251,1251,1251,250
20250218,135200,866544327,1251,1251,1251,1251,480
20250218,135100,865943847,1251,1252,1252,1251,4031
20250218,135000,860899821,1252,1258,1258,1252,1860
20250218,134900,858570786,1259,1253,1259,1252,4683
20250218,134800,852704817,1253,1260,1260,1253,7096
20250218,134700,843805046,1259,1259,1259,1259,762
20250218,134600,842845688,1259,1260,1260,1259,2706
20250218,134500,839437633,1259,1257,1259,1257,6387
20250218,134400,831406283,1257,1251,1258,1251,495
20250218,134300,830783658,1258,1259,1260,1258,3990
20250218,134200,825762283,1265,1266,1266,1265,22627
20250218,134100,797132267,1266,1272,1273,1266,11641
20250218,134000,782344747,1272,1272,1273,1272,11985
20250218,133900,767094806,1267,1265,1271,1259,21232
20250218,133800,740178906,1265,1255,1270,1255,19039
20250218,133700,716173570,1255,1243,1258,1242,61649
20250218,133600,639190982,1244,1247,1247,1244,10502
20250218,133500,626125990,1236,1242,1248,1236,19424
20250218,133400,601954015,1240,1236,1240,1236,9458
20250218,133300,590250206,1237,1234,1240,1234,22403
20250218,133200,562532919,1233,1233,1233,1233,200
20250218,133100,562286319,1235,1234,1235,1234,4000
20250218,133000,557349587,1235,1235,1235,1230,1524
20250218,132900,555468377,1235,1231,1235,1223,4972
20250218,132800,549377225,1231,1231,1231,1231,1
20250218,132700,549375994,1224,1233,1233,1224,6771
20250218,132600,541042888,1239,1240,1240,1233,3665
20250218,132500,536501143,1243,1245,1245,1243,1665
20250218,132400,534429140,1245,1244,1245,1244,7041
20250218,132300,525664394,1245,1245,1245,1245,1
20250218,132200,525663149,1248,1236,1248,1224,15363
20250218,132100,506611293,1244,1240,1245,1236,22877
20250218,132000,478236580,1240,1240,1240,1236,4229
20250218,131900,473005732,1241,1237,1243,1237,1448
20250218,131800,471214270,1236,1217,1246,1217,32748
20250218,131700,430935496,1217,1214,1217,1214,20001
20250218,131600,406634284,1215,1215,1215,1215,0
20250218,131500,406634284,1215,1210,1215,1210,1001
20250218,131400,405423069,1210,1209,1210,1209,1000
20250218,131300,404213088,1210,1210,1210,1210,1403
20250218,131200,402515458,1217,1203,1217,1203,16858
20250218,131100,382112224,1203,1203,1203,1203,0
20250218,131000,382112224,1203,1199,1203,1199,401
20250218,130900,381630164,1199,1202,1202,1199,18
20250218,130800,381608546,1202,1202,1202,1202,0
20250218,130700,381608546,1202,1202,1202,1202,0
20250218,130600,381608546,1202,1202,1202,1199,4
20250218,130500,381603742,1205,1205,1205,1205,0
20250218,130400,381603742,1205,1198,1205,1198,502
20250218,130300,381002332,1206,1206,1206,1206,100
20250218,130200,380881732,1207,1207,1207,1207,0
20250218,130100,380881732,1207,1207,1207,1207,0
20250218,130000,380881732,1207,1207,1207,1207,0
20250218,125900,380881732,1207,1206,1207,1206,9
20250218,125800,380870877,1206,1199,1206,1199,10000
20250218,125700,368840255,1199,1199,1199,1199,47
20250218,125600,368783902,1197,1197,1197,1197,1000
20250218,125500,367586902,1199,1199,1199,1198,25
20250218,125400,367556947,1198,1198,1198,1198,0
20250218,125300,367556947,1198,1198,1198,1198,10
20250218,125200,367544967,1197,1197,1197,1197,0
20250218,125100,367544967,1197,1197,1197,1197,100
20250218,125000,367425267,1196,1196,1196,1196,0
20250218,124900,367425267,1196,1198,1198,1196,6747
20250218,124800,359351671,1199,1199,1199,1199,1000
20250218,124700,358152671,1199,1199,1199,1199,0
20250218,124600,358152671,1199,1199,1199,1199,100
20250218,124500,358032771,1198,1198,1198,1198,59
20250218,124400,357962089,1199,1201,1201,1199,234
20250218,124300,357681123,1201,1201,1201,1201,0
20250218,124200,357681123,1201,1201,1201,1201,0
20250218,124100,357681123,1201,1201,1201,1201,1
20250218,124000,357679922,1200,1200,1200,1200,500
20250218,123900,357079922,1200,1200,1200,1200,88
20250218,123800,356974322,1198,1199,1199,1198,400
20250218,123700,356495115,1200,1200,1200,1200,8
20250218,123600,356485515,1200,1200,1200,1200,511
20250218,123500,355872315,1201,1201,1201,1201,0
20250218,123400,355872315,1201,1201,1201,1201,0
20250218,123300,355872315,1201,1200,1201,1200,1894
20250218,123200,353599512,1200,1200,1200,1200,903
20250218,123100,352515912,1198,1198,1198,1198,0
20250218,123000,352515912,1198,1198,1198,1198,0
20250218,122900,352515912,1198,1198,1198,1198,1
20250218,122800,352514714,1198,1198,1198,1198,0
20250218,122700,352514714,1198,1198,1198,1198,1016
20250218,122600,351297546,1198,1198,1198,1198,2184
20250218,122500,348681114,1200,1200,1200,1200,0
20250218,122400,348681114,1200,1200,1200,1200,1
20250218,122300,348679914,1200,1200,1200,1200,5
20250218,122200,348673914,1197,1197,1197,1197,0
20250218,122100,348673914,1197,1197,1197,1197,4
20250218,122000,348669126,1197,1197,1197,1197,1
20250218,121900,348667929,1197,1197,1197,1197,200
20250218,121800,348428529,1196,1196,1196,1196,0
20250218,121700,348428529,1196,1196,1196,1196,104
20250218,121600,348304145,1196,1196,1196,1196,40
20250218,121500,348256305,1196,1196,1196,1196,0
20250218,121400,348256305,1196,1197,1197,1196,5000
20250218,121300,342275641,1197,1198,1200,1197,1214
20250218,121200,340820356,1197,1196,1197,1196,1820
20250218,121100,338642345,1197,1197,1197,1197,0
20250218,121000,338642345,1197,1197,1197,1197,2791
20250218,120900,335301518,1198,1198,1198,1198,0
20250218,120800,335301518,1198,1198,1198,1198,363
20250218,120700,334866644,1199,1199,1199,1199,0
20250218,120600,334866644,1199,1199,1199,1199,5
20250218,120500,334860649,1199,1198,1199,1198,1204
20250218,120400,333418097,1197,1197,1197,1197,276
20250218,120300,333087725,1198,1197,1198,1197,4
20250218,120200,333082934,1198,1198,1198,1198,15
20250218,120100,333064964,1196,1198,1198,1196,71
20250218,120000,332980006,1198,1198,1198,1198,2
20250218,115900,332977610,1196,1196,1196,1196,0
20250218,115800,332977610,1196,1196,1196,1196,3635
20250218,115700,328630150,1196,1196,1196,1196,515
20250218,115600,328014210,1196,1196,1196,1196,32
20250218,115500,327975938,1196,1196,1196,1196,5000
20250218,115400,321995938,1196,1196,1196,1195,82
20250218,115300,321897901,1196,1196,1196,1196,4988
20250218,115200,315932253,1197,1197,1197,1197,53
20250218,115100,315868812,1197,1197,1197,1197,20
20250218,115000,315844872,1197,1197,1197,1197,7
20250218,114900,315836493,1197,1196,1197,1196,286
20250218,114800,315494156,1196,1196,1196,1196,0
20250218,114700,315494156,1196,1196,1196,1196,2379
20250218,114600,312648872,1197,1198,1198,1197,2831
20250218,114500,309259900,1199,1198,1199,1198,1760
20250218,114400,307149662,1198,1198,1199,1198,1217
20250218,114300,305691003,1198,1198,1198,1198,1156
20250218,114200,304306115,1198,1198,1198,1198,0
20250218,114100,304306115,1198,1198,1198,1198,2955
20250218,114000,300766025,1198,1198,1198,1198,2001
20250218,113900,298368827,1198,1198,1198,1198,2994
20250218,113800,294782015,1198,1198,1198,1198,0
20250218,113700,294782015,1198,1198,1198,1198,45
20250218,113600,294728105,1197,1197,1197,1197,0
20250218,113500,294728105,1197,1197,1197,1197,2000
20250218,113400,292334105,1198,1198,1198,1198,1
20250218,113300,292332907,1197,1197,1198,1197,2560
20250218,113200,289268537,1197,1197,1198,1197,500
20250218,113100,288669837,1197,1197,1197,1197,510
20250218,113000,288059367,1197,1199,1199,1197,9569
20250218,112900,276600950,1199,1199,1199,1199,506
20250218,112800,275994256,1200,1200,1200,1200,1
20250218,112700,275993056,1200,1200,1200,1200,2
20250218,112600,275990656,1199,1199,1199,1199,0
20250218,112500,275990656,1199,1199,1199,1199,20
20250218,112400,275966676,1198,1199,1199,1198,952
20250218,112300,274825769,1200,1200,1200,1200,41
20250218,112200,274776569,1200,1200,1200,1200,5
20250218,112100,274770569,1199,1199,1199,1199,1800
20250218,112000,272612369,1198,1198,1199,1198,1211
20250218,111900,271161586,1199,1199,1199,1199,14
20250218,111800,271144800,1199,1199,1200,1198,6596
20250218,111700,263239714,1199,1199,1199,1199,600
20250218,111600,262520314,1200,1200,1200,1200,9
20250218,111500,262509514,1200,1200,1200,1200,1
20250218,111400,262508314,1200,1200,1200,1199,11009
20250218,111300,249308399,1200,1200,1200,1200,3116
20250218,111200,245569199,1200,1200,1200,1200,1
20250218,111100,245567999,1200,1200,1200,1200,10
20250218,111000,245555999,1201,1201,1201,1201,2
20250218,110900,245553597,1201,1201,1201,1201,35
20250218,110800,245511562,1201,1201,1201,1201,50
20250218,110700,245451512,1201,1201,1201,1201,0
20250218,110600,245451512,1201,1201,1201,1201,5
20250218,110500,245445507,1201,1202,1202,1201,801
20250218,110400,244482706,1202,1202,1202,1202,0
20250218,110300,244482706,1202,1201,1202,1201,37
20250218,110200,244438268,1201,1201,1201,1201,553
20250218,110100,243774115,1201,1202,1202,1201,513
20250218,110000,243157989,1203,1203,1203,1203,0
20250218,105900,243157989,1203,1202,1203,1202,62
20250218,105800,243083464,1202,1201,1202,1201,1092
20250218,105700,241771944,1201,1201,1201,1201,0
20250218,105600,241771944,1201,1201,1201,1201,1100
20250218,105500,240450844,1201,1201,1201,1201,4433
20250218,105400,235126811,1201,1201,1201,1201,1000
20250218,105300,233925811,1201,1202,1202,1201,3308
20250218,105200,229952003,1202,1202,1202,1202,0
20250218,105100,229952003,1202,1202,1202,1202,0
20250218,105000,229952003,1202,1202,1202,1202,31
20250218,104900,229914741,1203,1203,1203,1203,0
20250218,104800,229914741,1203,1203,1203,1203,0
20250218,104700,229914741,1203,1203,1203,1203,3
20250218,104600,229911132,1203,1203,1203,1203,2103
20250218,104500,227381223,1200,1200,1200,1200,0
20250218,104400,227381223,1200,1200,1200,1200,500
20250218,104300,226781223,1203,1203,1203,1203,1
20250218,104200,226780020,1203,1203,1203,1203,0
20250218,104100,226780020,1203,1203,1203,1203,0
20250218,104000,226780020,1203,1203,1203,1203,2050
20250218,103900,224313870,1203,1203,1203,1203,464
20250218,103800,223755678,1203,1203,1203,1203,500
20250218,103700,223154178,1203,1203,1203,1203,0
20250218,103600,223154178,1203,1200,1203,1200,2510
20250218,103500,220135530,1200,1200,1200,1200,206
20250218,103400,219888330,1203,1204,1204,1203,2655
20250218,103300,216694364,1204,1203,1204,1203,872
20250218,103200,215645330,1202,1201,1202,1201,1778
20250218,103100,213509289,1201,1200,1201,1200,101
20250218,103000,213388088,1201,1200,1201,1199,26
20250218,102900,213356883,1199,1199,1199,1199,0
20250218,102800,213356883,1199,1199,1199,1199,1800
20250218,102700,211198683,1201,1201,1201,1201,1
20250218,102600,211197482,1199,1199,1199,1198,1104
20250218,102500,209874496,1202,1199,1202,1199,111
20250218,102400,209741404,1202,1202,1202,1202,536
20250218,102300,209097132,1202,1202,1202,1202,150
20250218,102200,208916832,1203,1202,1203,1202,3466
20250218,102100,204750578,1202,1201,1202,1201,1666
20250218,102000,202748723,1201,1201,1201,1201,28
20250218,101900,202715095,1201,1198,1201,1198,1358
20250218,101800,201087137,1201,1199,1201,1198,1010
20250218,101700,199877122,1198,1198,1198,1198,0
20250218,101600,199877122,1198,1198,1198,1198,0
20250218,101500,199877122,1198,1198,1198,1198,5
20250218,101400,199871132,1201,1201,1201,1201,39
20250218,101300,199824293,1198,1198,1198,1198,0
20250218,101200,199824293,1198,1198,1198,1198,622
20250218,101100,199079137,1198,1198,1198,1198,1500
20250218,101000,197282137,1198,1198,1198,1198,255
20250218,100900,196976647,1198,1198,1198,1197,105
20250218,100800,196850957,1197,1198,1198,1197,186
20250218,100700,196628187,1198,1198,1198,1197,166
20250218,100600,196429361,1198,1200,1200,1198,442
20250218,100500,195899843,1200,1198,1200,1198,177
20250218,100400,195687597,1198,1197,1198,1197,371
20250218,100300,195243439,1198,1198,1198,1197,136
20250218,100200,195080541,1198,1201,1201,1198,470
20250218,100100,194517478,1198,1201,1202,1198,1753
20250218,100000,192416143,1201,1202,1202,1201,2273
20250218,095900,189686269,1200,1201,1202,1200,159
20250218,095800,189495405,1201,1200,1201,1200,61
20250218,095700,189422200,1201,1199,1201,1198,426
20250218,095600,188911429,1200,1200,1200,1200,54
20250218,095500,188846629,1199,1199,1199,1199,20
20250218,095400,188822649,1197,1200,1200,1197,528
20250218,095300,188190574,1201,1197,1201,1197,1219
20250218,095200,186729187,1199,1200,1200,1198,16374
20250218,095100,167095531,1201,1201,1201,1201,2830
20250218,095000,163696701,1200,1202,1202,1200,716
20250218,094900,162836101,1202,1202,1202,1202,0
20250218,094800,162836101,1202,1202,1202,1202,31
20250218,094700,162798839,1202,1200,1203,1199,618
20250218,094600,162056939,1203,1203,1203,1200,959
20250218,094500,160906043,1203,1203,1203,1203,44
20250218,094400,160853111,1203,1200,1203,1200,117
20250218,094300,160712615,1199,1200,1200,1199,200
20250218,094200,160472735,1200,1200,1200,1200,8035
20250218,094100,150830735,1200,1200,1200,1200,634
20250218,094000,150069935,1200,1203,1203,1198,8053
20250218,093900,140410206,1200,1200,1200,1200,0
20250218,093800,140410206,1200,1201,1201,1200,6982
20250218,093700,132029127,1201,1201,1201,1201,132
20250218,093600,131870595,1202,1202,1202,1202,31
20250218,093500,131833333,1200,1199,1200,1199,2279
20250218,093400,129099333,1200,1200,1200,1200,659
20250218,093300,128308533,1199,1199,1199,1199,2372
20250218,093200,125464505,1200,1200,1200,1200,1527
20250218,093100,123632105,1200,1203,1203,1200,528
20250218,093000,122998421,1203,1203,1203,1203,46
20250218,092900,122943083,1200,1200,1200,1198,13623
20250218,092800,106612396,1200,1200,1200,1200,390
20250218,092700,106144396,1199,1199,1199,1199,80
20250218,092600,106048476,1198,1201,1201,1198,15803
20250218,092500,87087068,1201,1204,1204,1201,890
20250218,092400,86018028,1200,1203,1204,1200,5676
20250218,092300,79199520,1204,1205,1205,1204,3965
20250218,092200,74424489,1205,1205,1205,1205,45
20250218,092100,74370264,1209,1209,1209,1209,16
20250218,092000,74350920,1210,1210,1210,1210,200
20250218,091900,74108920,1208,1208,1208,1208,7169
20250218,091800,65448768,1208,1208,1208,1208,448
20250218,091700,64907584,1201,1202,1202,1201,3311
20250218,091600,60931013,1208,1208,1208,1208,856
20250218,091500,59896965,1208,1208,1208,1208,100
20250218,091400,59776165,1208,1201,1208,1201,5001
20250218,091300,53769957,1202,1208,1209,1202,3792
20250218,091200,49203040,1208,1207,1208,1207,2274
20250218,091100,46456214,1208,1202,1209,1202,1423
20250218,091000,44742874,1202,1208,1208,1202,2379
20250218,090900,41873242,1210,1209,1212,1209,817
20250218,090800,40884175,1208,1208,1208,1207,530
20250218,090700,40244028,1201,1209,1212,1198,11781
20250218,090600,26103695,1203,1208,1208,1202,8505
20250218,090500,15863556,1215,1209,1218,1209,168
20250218,090400,15659299,1210,1218,1218,1210,1845
20250218,090300,13424602,1221,1221,1221,1221,1000
20250218,090200,12203602,1221,1221,1221,1221,7
20250218,090100,12195055,1211,1222,1222,1211,476
20250218,090000,11617997,1213,1222,1222,1213,9548