KissMeData/027710/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,191300,276552598,1230,1230,1230,1230,4161
20250218,191200,276552598,1230,1230,1230,1230,0
20250218,191100,276552598,1230,1230,1230,1230,0
20250218,191000,276552598,1230,1230,1230,1230,0
20250218,190900,276552598,1230,1230,1230,1230,0
20250218,190800,276552598,1230,1230,1230,1230,0
20250218,190700,276552598,1230,1230,1230,1230,0
20250218,190600,276552598,1230,1230,1230,1230,0
20250218,190500,276552598,1230,1230,1230,1230,0
20250218,190400,276552598,1230,1230,1230,1230,0
20250218,190300,276552598,1230,1230,1230,1230,0
20250218,190200,276552598,1230,1230,1230,1230,0
20250218,190100,276552598,1230,1230,1230,1230,0
20250218,190000,276552598,1230,1230,1230,1230,0
20250218,185900,276552598,1230,1230,1230,1230,0
20250218,185800,276552598,1230,1230,1230,1230,0
20250218,185700,276552598,1230,1230,1230,1230,0
20250218,185600,276552598,1230,1230,1230,1230,0
20250218,185500,276552598,1230,1230,1230,1230,0
20250218,185400,276552598,1230,1230,1230,1230,0
20250218,185300,276552598,1230,1230,1230,1230,0
20250218,185200,276552598,1230,1230,1230,1230,0
20250218,185100,276552598,1230,1230,1230,1230,0
20250218,185000,276552598,1230,1230,1230,1230,0
20250218,184900,276552598,1230,1230,1230,1230,0
20250218,184800,276552598,1230,1230,1230,1230,0
20250218,184700,276552598,1230,1230,1230,1230,0
20250218,184600,276552598,1230,1230,1230,1230,0
20250218,184500,276552598,1230,1230,1230,1230,0
20250218,184400,276552598,1230,1230,1230,1230,0
20250218,184300,276552598,1230,1230,1230,1230,4161
20250218,184200,276552598,1230,1230,1230,1230,0
20250218,184100,276552598,1230,1230,1230,1230,0
20250218,184000,276552598,1230,1230,1230,1230,0
20250218,183900,276552598,1230,1230,1230,1230,0
20250218,183800,276552598,1230,1230,1230,1230,0
20250218,183700,276552598,1230,1230,1230,1230,0
20250218,183600,276552598,1230,1230,1230,1230,0
20250218,183500,276552598,1230,1230,1230,1230,0
20250218,183400,276552598,1230,1230,1230,1230,0
20250218,183300,276552598,1230,1230,1230,1230,0
20250218,183200,276552598,1230,1230,1230,1230,0
20250218,183100,276552598,1230,1230,1230,1230,0
20250218,183000,276552598,1230,1230,1230,1230,0
20250218,182900,276552598,1230,1230,1230,1230,0
20250218,182800,276552598,1230,1230,1230,1230,0
20250218,182700,276552598,1230,1230,1230,1230,0
20250218,182600,276552598,1230,1230,1230,1230,0
20250218,182500,276552598,1230,1230,1230,1230,0
20250218,182400,276552598,1230,1230,1230,1230,0
20250218,182300,276552598,1230,1230,1230,1230,0
20250218,182200,276552598,1230,1230,1230,1230,0
20250218,182100,276552598,1230,1230,1230,1230,0
20250218,182000,276552598,1230,1230,1230,1230,0
20250218,181900,276552598,1230,1230,1230,1230,0
20250218,181800,276552598,1230,1230,1230,1230,0
20250218,181700,276552598,1230,1230,1230,1230,0
20250218,181600,276552598,1230,1230,1230,1230,0
20250218,181500,276552598,1230,1230,1230,1230,0
20250218,181400,276552598,1230,1230,1230,1230,0
20250218,181300,276552598,1230,1230,1230,1230,4161
20250218,181200,276552598,1230,1230,1230,1230,0
20250218,181100,276552598,1230,1230,1230,1230,0
20250218,181000,276552598,1230,1230,1230,1230,0
20250218,180900,276552598,1230,1230,1230,1230,0
20250218,180800,276552598,1230,1230,1230,1230,0
20250218,180700,276552598,1230,1230,1230,1230,0
20250218,180600,276552598,1230,1230,1230,1230,0
20250218,180500,276552598,1230,1230,1230,1230,0
20250218,180400,276552598,1230,1230,1230,1230,0
20250218,180300,276552598,1230,1230,1230,1230,0
20250218,180200,276552598,1230,1230,1230,1230,0
20250218,180100,276552598,1230,1230,1230,1230,0
20250218,180000,276552598,1230,1230,1230,1230,0
20250218,175900,276552598,1230,1230,1230,1230,0
20250218,175800,276552598,1230,1230,1230,1230,0
20250218,175700,276552598,1230,1230,1230,1230,0
20250218,175600,276552598,1230,1230,1230,1230,0
20250218,175500,276552598,1230,1230,1230,1230,0
20250218,175400,276552598,1230,1230,1230,1230,0
20250218,175300,276552598,1230,1230,1230,1230,0
20250218,175200,276552598,1230,1230,1230,1230,0
20250218,175100,276552598,1230,1230,1230,1230,0
20250218,175000,276552598,1230,1230,1230,1230,0
20250218,174900,276552598,1230,1230,1230,1230,0
20250218,174800,276552598,1230,1230,1230,1230,0
20250218,174700,276552598,1230,1230,1230,1230,0
20250218,174600,276552598,1230,1230,1230,1230,0
20250218,174500,276552598,1230,1230,1230,1230,0
20250218,174400,276552598,1230,1230,1230,1230,0
20250218,174300,276552598,1230,1230,1230,1230,4161
20250218,174200,276552598,1230,1230,1230,1230,0
20250218,174100,276552598,1230,1230,1230,1230,0
20250218,174000,276552598,1230,1230,1230,1230,0
20250218,173900,276552598,1230,1230,1230,1230,0
20250218,173800,276552598,1230,1230,1230,1230,0
20250218,173700,276552598,1230,1230,1230,1230,0
20250218,173600,276552598,1230,1230,1230,1230,0
20250218,173500,276552598,1230,1230,1230,1230,0
20250218,173400,276552598,1230,1230,1230,1230,0
20250218,173300,276552598,1230,1230,1230,1230,0
20250218,173200,276552598,1230,1230,1230,1230,0
20250218,173100,276552598,1230,1230,1230,1230,0
20250218,173000,276552598,1230,1230,1230,1230,0
20250218,172900,276552598,1230,1230,1230,1230,0
20250218,172800,276552598,1230,1230,1230,1230,0
20250218,172700,276552598,1230,1230,1230,1230,0
20250218,172600,276552598,1230,1230,1230,1230,0
20250218,172500,276552598,1230,1230,1230,1230,0
20250218,172400,276552598,1230,1230,1230,1230,0
20250218,172300,276552598,1230,1230,1230,1230,0
20250218,172200,276552598,1230,1230,1230,1230,0
20250218,172100,276552598,1230,1230,1230,1230,0
20250218,172000,276552598,1230,1230,1230,1230,0
20250218,171900,276552598,1230,1230,1230,1230,0
20250218,171800,276552598,1230,1230,1230,1230,0
20250218,171700,276552598,1230,1230,1230,1230,0
20250218,171600,276552598,1230,1230,1230,1230,0
20250218,171500,276552598,1230,1230,1230,1230,0
20250218,171400,276552598,1230,1230,1230,1230,0
20250218,171300,276552598,1230,1230,1230,1230,4161
20250218,171200,276552598,1230,1230,1230,1230,0
20250218,171100,276552598,1230,1230,1230,1230,0
20250218,171000,276552598,1230,1230,1230,1230,0
20250218,170900,276552598,1230,1230,1230,1230,0
20250218,170800,276552598,1230,1230,1230,1230,0
20250218,170700,276552598,1230,1230,1230,1230,0
20250218,170600,276552598,1230,1230,1230,1230,0
20250218,170500,276552598,1230,1230,1230,1230,0
20250218,170400,276552598,1230,1230,1230,1230,0
20250218,170300,276552598,1230,1230,1230,1230,0
20250218,170200,276552598,1230,1230,1230,1230,0
20250218,170100,276552598,1230,1230,1230,1230,0
20250218,170000,276552598,1230,1230,1230,1230,0
20250218,165900,276552598,1230,1230,1230,1230,0
20250218,165800,276552598,1230,1230,1230,1230,0
20250218,165700,276552598,1230,1230,1230,1230,0
20250218,165600,276552598,1230,1230,1230,1230,0
20250218,165500,276552598,1230,1230,1230,1230,0
20250218,165400,276552598,1230,1230,1230,1230,0
20250218,165300,276552598,1230,1230,1230,1230,0
20250218,165200,276552598,1230,1230,1230,1230,0
20250218,165100,276552598,1230,1230,1230,1230,0
20250218,165000,276552598,1230,1230,1230,1230,0
20250218,164900,276552598,1230,1230,1230,1230,0
20250218,164800,276552598,1230,1230,1230,1230,0
20250218,164700,276552598,1230,1230,1230,1230,0
20250218,164600,276552598,1230,1230,1230,1230,0
20250218,164500,276552598,1230,1230,1230,1230,0
20250218,164400,276552598,1230,1230,1230,1230,0
20250218,164300,276552598,1230,1230,1230,1230,4161
20250218,164200,276552598,1230,1230,1230,1230,0
20250218,164100,276552598,1230,1230,1230,1230,0
20250218,164000,276552598,1230,1230,1230,1230,0
20250218,163900,276552598,1230,1230,1230,1230,0
20250218,163800,276552598,1230,1230,1230,1230,0
20250218,163700,276552598,1230,1230,1230,1230,0
20250218,163600,276552598,1230,1230,1230,1230,0
20250218,163500,276552598,1230,1230,1230,1230,0
20250218,163400,276552598,1230,1230,1230,1230,0
20250218,163300,276552598,1230,1230,1230,1230,0
20250218,163200,276552598,1230,1230,1230,1230,0
20250218,163100,276552598,1230,1230,1230,1230,0
20250218,163000,276552598,1230,1230,1230,1230,0
20250218,162900,276552598,1230,1230,1230,1230,0
20250218,162800,276552598,1230,1230,1230,1230,0
20250218,162700,276552598,1230,1230,1230,1230,0
20250218,162600,276552598,1230,1230,1230,1230,0
20250218,162500,276552598,1230,1230,1230,1230,0
20250218,162400,276552598,1230,1230,1230,1230,0
20250218,162300,276552598,1230,1230,1230,1230,0
20250218,162200,276552598,1230,1230,1230,1230,0
20250218,162100,276552598,1230,1230,1230,1230,0
20250218,162000,276552598,1230,1230,1230,1230,0
20250218,161900,276552598,1230,1230,1230,1230,0
20250218,161800,276552598,1230,1230,1230,1230,0
20250218,161700,276552598,1230,1230,1230,1230,0
20250218,161600,276552598,1230,1230,1230,1230,0
20250218,161500,276552598,1230,1230,1230,1230,0
20250218,161400,276552598,1230,1230,1230,1230,0
20250218,161300,276552598,1230,1230,1230,1230,4161
20250218,161200,276552598,1230,1230,1230,1230,0
20250218,161100,276552598,1230,1230,1230,1230,0
20250218,161000,276552598,1230,1230,1230,1230,0
20250218,160900,276552598,1230,1230,1230,1230,0
20250218,160800,276552598,1230,1230,1230,1230,0
20250218,160700,276552598,1230,1230,1230,1230,0
20250218,160600,276552598,1230,1230,1230,1230,0
20250218,160500,276552598,1230,1230,1230,1230,0
20250218,160400,276552598,1230,1230,1230,1230,0
20250218,160300,276552598,1230,1230,1230,1230,0
20250218,160200,276552598,1230,1230,1230,1230,0
20250218,160100,276552598,1230,1230,1230,1230,0
20250218,160000,276552598,1230,1230,1230,1230,0
20250218,155900,276552598,1230,1230,1230,1230,0
20250218,155800,276552598,1230,1230,1230,1230,0
20250218,155700,276552598,1230,1230,1230,1230,0
20250218,155600,276552598,1230,1230,1230,1230,0
20250218,155500,276552598,1230,1230,1230,1230,0
20250218,155400,276552598,1230,1230,1230,1230,0
20250218,155300,276552598,1230,1230,1230,1230,0
20250218,155200,276552598,1230,1230,1230,1230,0
20250218,155100,276552598,1230,1230,1230,1230,0
20250218,155000,276552598,1230,1230,1230,1230,0
20250218,154900,276552598,1230,1230,1230,1230,0
20250218,154800,276552598,1230,1230,1230,1230,0
20250218,154700,276552598,1230,1230,1230,1230,0
20250218,154600,276552598,1230,1230,1230,1230,0
20250218,154500,276552598,1230,1230,1230,1230,0
20250218,154400,276552598,1230,1230,1230,1230,0
20250218,154300,276552598,1230,1230,1230,1230,4161
20250218,154200,276552598,1230,1230,1230,1230,0
20250218,154100,276552598,1230,1230,1230,1230,0
20250218,154000,276552598,1230,1230,1230,1230,0
20250218,153900,276552598,1230,1230,1230,1230,0
20250218,153800,276552598,1230,1230,1230,1230,0
20250218,153700,276552598,1230,1230,1230,1230,0
20250218,153600,276552598,1230,1230,1230,1230,0
20250218,153500,276552598,1230,1230,1230,1230,0
20250218,153400,276552598,1230,1230,1230,1230,0
20250218,153300,276552598,1230,1230,1230,1230,0
20250218,153200,276552598,1230,1230,1230,1230,0
20250218,153100,276552598,1230,1230,1230,1230,0
20250218,153000,276552598,1230,1230,1230,1230,4161
20250218,152900,271434568,1230,1230,1230,1230,0
20250218,152800,271434568,1230,1230,1230,1230,0
20250218,152700,271434568,1230,1230,1230,1230,0
20250218,152600,271434568,1230,1230,1230,1230,0
20250218,152500,271434568,1230,1230,1230,1230,0
20250218,152400,271434568,1230,1230,1230,1230,0
20250218,152300,271434568,1230,1230,1230,1230,0
20250218,152200,271434568,1230,1230,1230,1230,0
20250218,152100,271434568,1230,1230,1230,1230,0
20250218,152000,271434568,1230,1230,1230,1230,0
20250218,151900,271434568,1230,1228,1230,1228,1427
20250218,151800,269679540,1230,1229,1230,1228,156
20250218,151700,269487867,1231,1231,1231,1231,0
20250218,151600,269487867,1231,1231,1231,1228,1899
20250218,151500,267155889,1228,1230,1230,1228,42
20250218,151400,267104289,1231,1231,1231,1230,20
20250218,151300,267079687,1232,1232,1232,1232,0
20250218,151200,267079687,1232,1232,1232,1232,0
20250218,151100,267079687,1232,1231,1232,1231,307
20250218,151000,266701769,1231,1231,1231,1231,2294
20250218,150900,263877855,1231,1231,1231,1231,0
20250218,150800,263877855,1231,1231,1231,1231,0
20250218,150700,263877855,1231,1231,1231,1231,0
20250218,150600,263877855,1231,1232,1232,1231,12
20250218,150500,263863073,1232,1231,1232,1227,615
20250218,150400,263106049,1231,1231,1231,1231,1
20250218,150300,263104818,1230,1228,1230,1228,12492
20250218,150200,247748654,1228,1228,1228,1228,91
20250218,150100,247636906,1228,1228,1228,1228,0
20250218,150000,247636906,1228,1228,1228,1228,1
20250218,145900,247635678,1228,1227,1228,1227,686
20250218,145800,246793955,1227,1227,1227,1227,40
20250218,145700,246744875,1227,1227,1227,1227,0
20250218,145600,246744875,1227,1227,1227,1227,1
20250218,145500,246743648,1227,1227,1227,1227,0
20250218,145400,246743648,1227,1226,1227,1226,71
20250218,145300,246656601,1226,1226,1226,1226,30
20250218,145200,246619821,1226,1226,1226,1226,0
20250218,145100,246619821,1226,1226,1226,1226,2000
20250218,145000,244167821,1226,1227,1227,1226,40
20250218,144900,244118761,1227,1227,1227,1227,0
20250218,144800,244118761,1227,1227,1227,1227,80
20250218,144700,244020601,1227,1227,1227,1227,20
20250218,144600,243996061,1227,1227,1228,1227,183
20250218,144500,243771519,1228,1228,1228,1228,1
20250218,144400,243770291,1227,1227,1227,1227,358
20250218,144300,243331025,1227,1227,1227,1227,0
20250218,144200,243331025,1227,1227,1227,1227,1
20250218,144100,243329798,1227,1227,1227,1227,241
20250218,144000,243034091,1227,1227,1227,1227,0
20250218,143900,243034091,1227,1227,1227,1227,0
20250218,143800,243034091,1227,1227,1227,1227,0
20250218,143700,243034091,1227,1227,1227,1227,0
20250218,143600,243034091,1227,1227,1227,1227,137
20250218,143500,242865992,1227,1227,1227,1227,363
20250218,143400,242420591,1227,1227,1227,1227,0
20250218,143300,242420591,1227,1227,1227,1227,651
20250218,143200,241621814,1227,1227,1227,1227,622
20250218,143100,240858620,1227,1227,1227,1227,0
20250218,143000,240858620,1227,1228,1228,1227,959
20250218,142900,239681925,1228,1228,1228,1228,585
20250218,142800,238963545,1229,1228,1229,1228,216
20250218,142700,238698296,1228,1228,1228,1228,0
20250218,142600,238698296,1228,1228,1228,1228,244
20250218,142500,238398664,1228,1228,1228,1228,2031
20250218,142400,235904596,1228,1227,1228,1227,2655
20250218,142300,232645256,1228,1228,1228,1228,0
20250218,142200,232645256,1228,1228,1228,1228,100
20250218,142100,232522456,1228,1228,1228,1228,125
20250218,142000,232368956,1228,1228,1228,1228,1
20250218,141900,232367728,1227,1227,1227,1227,202
20250218,141800,232119874,1227,1227,1227,1227,552
20250218,141700,231442570,1228,1228,1228,1228,2
20250218,141600,231440114,1228,1228,1228,1228,0
20250218,141500,231440114,1228,1228,1229,1228,846
20250218,141400,230401224,1227,1227,1227,1227,4
20250218,141300,230396316,1226,1227,1227,1226,95
20250218,141200,230279796,1229,1229,1229,1229,24
20250218,141100,230250300,1229,1229,1229,1229,0
20250218,141000,230250300,1229,1229,1229,1229,0
20250218,140900,230250300,1229,1229,1229,1229,1
20250218,140800,230249071,1228,1228,1228,1228,50
20250218,140700,230187671,1229,1229,1229,1229,1
20250218,140600,230186442,1226,1226,1226,1226,687
20250218,140500,229344180,1229,1229,1229,1229,0
20250218,140400,229344180,1229,1229,1229,1229,0
20250218,140300,229344180,1229,1229,1229,1229,244
20250218,140200,229044304,1229,1229,1229,1229,100
20250218,140100,228921404,1229,1229,1229,1229,5
20250218,140000,228915259,1229,1229,1229,1229,0
20250218,135900,228915259,1229,1229,1229,1229,0
20250218,135800,228915259,1229,1229,1229,1229,0
20250218,135700,228915259,1229,1229,1229,1229,0
20250218,135600,228915259,1229,1229,1229,1229,1
20250218,135500,228914030,1226,1227,1227,1226,10
20250218,135400,228901764,1229,1229,1229,1229,244
20250218,135300,228601888,1229,1229,1229,1229,0
20250218,135200,228601888,1229,1229,1229,1229,0
20250218,135100,228601888,1229,1229,1229,1229,20
20250218,135000,228577308,1229,1229,1229,1229,0
20250218,134900,228577308,1229,1229,1229,1229,0
20250218,134800,228577308,1229,1229,1229,1229,0
20250218,134700,228577308,1229,1229,1229,1228,3
20250218,134600,228573622,1226,1226,1226,1226,41
20250218,134500,228523356,1226,1227,1227,1226,1025
20250218,134400,227266474,1227,1229,1229,1227,745
20250218,134300,226351370,1229,1229,1229,1229,1
20250218,134200,226350141,1228,1228,1228,1228,10659
20250218,134100,213260889,1228,1228,1228,1228,101
20250218,134000,213136861,1228,1228,1228,1228,0
20250218,133900,213136861,1228,1227,1228,1227,32
20250218,133800,213097585,1228,1227,1228,1227,11
20250218,133700,213084087,1227,1227,1227,1227,60
20250218,133600,213010467,1228,1228,1228,1228,100
20250218,133500,212887667,1228,1228,1228,1227,5
20250218,133400,212881528,1228,1228,1228,1228,0
20250218,133300,212881528,1228,1228,1228,1228,200
20250218,133200,212635928,1228,1228,1228,1228,0
20250218,133100,212635928,1228,1228,1228,1228,1
20250218,133000,212634700,1228,1228,1228,1228,0
20250218,132900,212634700,1228,1228,1228,1228,500
20250218,132800,212020700,1228,1227,1228,1226,309
20250218,132700,211641764,1228,1228,1228,1228,0
20250218,132600,211641764,1228,1227,1228,1227,8
20250218,132500,211631945,1227,1227,1227,1227,0
20250218,132400,211631945,1227,1227,1227,1227,1
20250218,132300,211630718,1227,1227,1227,1227,100
20250218,132200,211508018,1227,1228,1228,1227,1086
20250218,132100,210174415,1228,1228,1228,1228,0
20250218,132000,210174415,1228,1228,1228,1228,0
20250218,131900,210174415,1228,1228,1228,1228,81
20250218,131800,210074947,1228,1227,1228,1227,1069
20250218,131700,208763283,1227,1227,1227,1227,5
20250218,131600,208757148,1227,1227,1227,1227,0
20250218,131500,208757148,1227,1227,1227,1227,0
20250218,131400,208757148,1227,1227,1227,1227,1165
20250218,131300,207327693,1228,1228,1228,1228,0
20250218,131200,207327693,1228,1228,1228,1228,0
20250218,131100,207327693,1228,1228,1228,1228,0
20250218,131000,207327693,1228,1228,1228,1228,0
20250218,130900,207327693,1228,1228,1228,1228,0
20250218,130800,207327693,1228,1228,1228,1228,5
20250218,130700,207321553,1228,1228,1228,1228,0
20250218,130600,207321553,1228,1228,1228,1228,700
20250218,130500,206461953,1228,1227,1228,1227,294
20250218,130400,206101214,1228,1227,1228,1227,1009
20250218,130300,204862869,1227,1227,1227,1227,1
20250218,130200,204861642,1227,1227,1227,1227,0
20250218,130100,204861642,1227,1227,1227,1227,291
20250218,130000,204504585,1228,1228,1228,1228,0
20250218,125900,204504585,1228,1228,1228,1228,900
20250218,125800,203399385,1228,1228,1228,1228,0
20250218,125700,203399385,1228,1228,1228,1228,0
20250218,125600,203399385,1228,1228,1228,1228,101
20250218,125500,203275357,1227,1227,1227,1227,4103
20250218,125400,198240976,1226,1226,1226,1226,436
20250218,125300,197706440,1227,1227,1227,1227,0
20250218,125200,197706440,1227,1227,1227,1227,56
20250218,125100,197637728,1227,1227,1227,1227,383
20250218,125000,197167787,1227,1227,1227,1227,0
20250218,124900,197167787,1227,1227,1227,1227,668
20250218,124800,196348151,1227,1227,1227,1227,20
20250218,124700,196323611,1227,1227,1227,1227,10
20250218,124600,196311341,1227,1227,1227,1227,0
20250218,124500,196311341,1227,1227,1227,1227,604
20250218,124400,195570233,1227,1227,1227,1227,5
20250218,124300,195564098,1226,1226,1226,1226,0
20250218,124200,195564098,1226,1226,1226,1226,3
20250218,124100,195560420,1227,1227,1227,1227,0
20250218,124000,195560420,1227,1227,1227,1227,1414
20250218,123900,193825442,1227,1227,1227,1227,0
20250218,123800,193825442,1227,1227,1227,1227,40
20250218,123700,193776362,1227,1227,1227,1227,815
20250218,123600,192776357,1227,1226,1227,1226,2
20250218,123500,192773904,1227,1227,1227,1227,0
20250218,123400,192773904,1227,1227,1227,1227,2
20250218,123300,192771450,1227,1227,1227,1227,1
20250218,123200,192770223,1226,1225,1226,1225,224
20250218,123100,192495609,1226,1226,1226,1226,20
20250218,123000,192471089,1226,1226,1226,1226,55
20250218,122900,192403659,1227,1227,1227,1227,100
20250218,122800,192280959,1227,1227,1227,1227,0
20250218,122700,192280959,1227,1227,1227,1227,0
20250218,122600,192280959,1227,1227,1227,1227,10
20250218,122500,192268689,1227,1227,1227,1227,0
20250218,122400,192268689,1227,1227,1227,1227,0
20250218,122300,192268689,1227,1227,1227,1227,0
20250218,122200,192268689,1227,1225,1227,1225,134
20250218,122100,192104339,1227,1227,1227,1227,0
20250218,122000,192104339,1227,1227,1227,1227,100
20250218,121900,191981639,1227,1227,1227,1227,105
20250218,121800,191852804,1227,1227,1227,1227,0
20250218,121700,191852804,1227,1227,1227,1227,0
20250218,121600,191852804,1227,1227,1227,1227,0
20250218,121500,191852804,1227,1227,1227,1227,44
20250218,121400,191798816,1227,1227,1227,1227,0
20250218,121300,191798816,1227,1227,1227,1227,0
20250218,121200,191798816,1227,1227,1227,1227,0
20250218,121100,191798816,1227,1227,1227,1227,9
20250218,121000,191787773,1224,1224,1224,1224,0
20250218,120900,191787773,1224,1224,1224,1224,0
20250218,120800,191787773,1224,1224,1224,1224,0
20250218,120700,191787773,1224,1224,1224,1224,0
20250218,120600,191787773,1224,1224,1224,1224,0
20250218,120500,191787773,1224,1224,1224,1224,108
20250218,120400,191655581,1226,1226,1226,1226,600
20250218,120300,190919981,1227,1227,1227,1227,90
20250218,120200,190809551,1224,1224,1224,1224,102
20250218,120100,190684703,1224,1224,1224,1224,0
20250218,120000,190684703,1224,1224,1224,1224,5000
20250218,115900,184564703,1224,1224,1224,1224,40
20250218,115800,184515743,1224,1224,1224,1224,0
20250218,115700,184515743,1224,1224,1224,1224,1
20250218,115600,184514519,1224,1224,1224,1224,0
20250218,115500,184514519,1224,1224,1224,1224,0
20250218,115400,184514519,1224,1224,1224,1224,1000
20250218,115300,183290519,1224,1224,1224,1224,10
20250218,115200,183278279,1224,1226,1227,1224,293
20250218,115100,182919585,1223,1223,1223,1223,0
20250218,115000,182919585,1223,1224,1224,1223,300
20250218,114900,182552665,1223,1223,1223,1223,0
20250218,114800,182552665,1223,1223,1223,1223,0
20250218,114700,182552665,1223,1223,1223,1223,0
20250218,114600,182552665,1223,1223,1223,1223,0
20250218,114500,182552665,1223,1223,1223,1223,10
20250218,114400,182540435,1223,1223,1223,1223,1000
20250218,114300,181317435,1223,1223,1223,1223,0
20250218,114200,181317435,1223,1223,1223,1223,258
20250218,114100,181001901,1225,1225,1225,1225,0
20250218,114000,181001901,1225,1225,1225,1225,742
20250218,113900,180092951,1225,1225,1225,1225,600
20250218,113800,179357951,1225,1225,1225,1225,3658
20250218,113700,174876901,1225,1225,1225,1225,0
20250218,113600,174876901,1225,1225,1225,1225,0
20250218,113500,174876901,1225,1225,1225,1225,49
20250218,113400,174816876,1223,1223,1223,1223,0
20250218,113300,174816876,1223,1223,1223,1223,0
20250218,113200,174816876,1223,1223,1223,1223,1
20250218,113100,174815653,1222,1222,1222,1222,0
20250218,113000,174815653,1222,1222,1222,1222,0
20250218,112900,174815653,1222,1222,1222,1222,0
20250218,112800,174815653,1222,1222,1222,1222,0
20250218,112700,174815653,1222,1222,1222,1222,0
20250218,112600,174815653,1222,1222,1222,1222,0
20250218,112500,174815653,1222,1222,1222,1222,150
20250218,112400,174632353,1225,1225,1225,1225,0
20250218,112300,174632353,1225,1225,1225,1225,0
20250218,112200,174632353,1225,1225,1225,1225,0
20250218,112100,174632353,1225,1225,1225,1225,3
20250218,112000,174628678,1225,1225,1225,1225,0
20250218,111900,174628678,1225,1225,1225,1225,0
20250218,111800,174628678,1225,1225,1225,1225,2
20250218,111700,174626228,1225,1225,1225,1225,0
20250218,111600,174626228,1225,1225,1225,1225,0
20250218,111500,174626228,1225,1225,1225,1225,1
20250218,111400,174625003,1219,1219,1219,1219,0
20250218,111300,174625003,1219,1219,1219,1219,100
20250218,111200,174503103,1218,1223,1223,1218,6339
20250218,111100,166766568,1224,1224,1224,1224,501
20250218,111000,166153344,1224,1224,1224,1224,202
20250218,110900,165906096,1224,1224,1224,1224,0
20250218,110800,165906096,1224,1224,1224,1224,0
20250218,110700,165906096,1224,1224,1224,1224,0
20250218,110600,165906096,1224,1224,1224,1224,100
20250218,110500,165783696,1224,1224,1224,1224,1
20250218,110400,165782472,1221,1221,1221,1221,0
20250218,110300,165782472,1221,1221,1221,1221,366
20250218,110200,165335586,1220,1220,1220,1220,0
20250218,110100,165335586,1220,1220,1220,1220,0
20250218,110000,165335586,1220,1220,1220,1220,0
20250218,105900,165335586,1220,1222,1222,1220,459
20250218,105800,164775546,1222,1222,1222,1222,5
20250218,105700,164769436,1219,1219,1219,1219,0
20250218,105600,164769436,1219,1220,1220,1219,789
20250218,105500,163807387,1220,1220,1220,1220,312
20250218,105400,163426747,1220,1220,1220,1220,200
20250218,105300,163182747,1220,1220,1220,1220,0
20250218,105200,163182747,1220,1220,1220,1220,0
20250218,105100,163182747,1220,1220,1220,1220,10
20250218,105000,163170547,1221,1221,1221,1221,273
20250218,104900,162837214,1220,1221,1221,1220,1785
20250218,104800,160658648,1221,1221,1221,1221,117
20250218,104700,160515791,1222,1222,1222,1222,0
20250218,104600,160515791,1222,1222,1222,1222,11
20250218,104500,160502349,1222,1222,1222,1222,0
20250218,104400,160502349,1222,1222,1222,1222,2
20250218,104300,160499905,1222,1222,1222,1222,0
20250218,104200,160499905,1222,1222,1222,1222,2
20250218,104100,160497461,1222,1222,1222,1222,11
20250218,104000,160484019,1222,1221,1222,1221,2001
20250218,103900,158039213,1221,1219,1221,1219,2637
20250218,103800,154819894,1219,1219,1219,1219,5464
20250218,103700,148159278,1219,1221,1221,1219,2833
20250218,103600,144705394,1220,1221,1221,1220,4961
20250218,103500,138651613,1222,1222,1222,1222,0
20250218,103400,138651613,1222,1223,1223,1222,4254
20250218,103300,133453219,1222,1222,1222,1222,0
20250218,103200,133453219,1222,1222,1222,1222,0
20250218,103100,133453219,1222,1222,1222,1222,400
20250218,103000,132964419,1222,1222,1222,1222,10
20250218,102900,132952199,1222,1222,1222,1222,0
20250218,102800,132952199,1222,1222,1223,1222,2493
20250218,102700,129905752,1222,1222,1222,1222,497
20250218,102600,129298418,1224,1222,1224,1222,261
20250218,102500,128978956,1222,1222,1222,1222,0
20250218,102400,128978956,1222,1222,1222,1222,0
20250218,102300,128978956,1222,1222,1223,1222,3053
20250218,102200,125248171,1222,1222,1222,1222,0
20250218,102100,125248171,1222,1222,1222,1222,1
20250218,102000,125246949,1222,1222,1222,1222,1
20250218,101900,125245727,1225,1224,1225,1223,3002
20250218,101800,121574122,1223,1223,1223,1223,0
20250218,101700,121574122,1223,1223,1223,1223,99
20250218,101600,121453045,1224,1224,1224,1224,4763
20250218,101500,115623133,1224,1225,1225,1224,3420
20250218,101400,111434872,1226,1226,1226,1226,1
20250218,101300,111433646,1226,1226,1226,1226,1873
20250218,101200,109137348,1226,1226,1226,1226,2
20250218,101100,109134896,1226,1226,1226,1226,0
20250218,101000,109134896,1226,1226,1226,1226,110
20250218,100900,109000036,1226,1225,1226,1225,501
20250218,100800,108385811,1225,1225,1225,1225,2779
20250218,100700,104981536,1225,1225,1225,1225,0
20250218,100600,104981536,1225,1225,1225,1225,31
20250218,100500,104943561,1225,1225,1225,1225,19
20250218,100400,104920286,1226,1226,1226,1224,511
20250218,100300,104294800,1226,1225,1226,1225,801
20250218,100200,103313563,1225,1225,1225,1225,0
20250218,100100,103313563,1225,1225,1225,1225,500
20250218,100000,102701063,1225,1226,1226,1225,1806
20250218,095900,100486913,1224,1224,1224,1224,0
20250218,095800,100486913,1224,1224,1224,1224,0
20250218,095700,100486913,1224,1224,1224,1224,0
20250218,095600,100486913,1224,1225,1225,1224,10562
20250218,095500,87551071,1226,1226,1226,1226,0
20250218,095400,87551071,1226,1226,1226,1226,50
20250218,095300,87489771,1226,1226,1226,1226,20
20250218,095200,87465251,1226,1226,1226,1226,112
20250218,095100,87327939,1225,1225,1225,1225,35
20250218,095000,87285064,1226,1226,1226,1226,300
20250218,094900,86917264,1225,1225,1225,1225,0
20250218,094800,86917264,1225,1224,1225,1224,1057
20250218,094700,85623440,1224,1224,1224,1224,50
20250218,094600,85562240,1224,1225,1227,1224,181
20250218,094500,85340607,1225,1222,1225,1222,1693
20250218,094400,83268885,1222,1223,1223,1222,376
20250218,094300,82809384,1222,1222,1222,1221,128
20250218,094200,82652997,1222,1222,1222,1222,539
20250218,094100,81994339,1222,1224,1224,1222,1602
20250218,094000,80036530,1223,1224,1224,1223,2336
20250218,093900,77177972,1225,1226,1226,1225,3123
20250218,093800,73351735,1226,1227,1227,1226,50
20250218,093700,73290425,1227,1227,1227,1227,0
20250218,093600,73290425,1227,1227,1227,1227,200
20250218,093500,73045025,1227,1227,1227,1227,0
20250218,093400,73045025,1227,1227,1227,1227,1
20250218,093300,73043798,1227,1227,1227,1227,101
20250218,093200,72919871,1228,1228,1228,1228,0
20250218,093100,72919871,1228,1224,1228,1224,130
20250218,093000,72760351,1226,1225,1226,1225,2740
20250218,092900,69402351,1225,1225,1225,1225,0
20250218,092800,69402351,1225,1225,1225,1225,2117
20250218,092700,66809026,1224,1224,1224,1224,575
20250218,092600,66105226,1224,1225,1225,1224,2309
20250218,092500,63277053,1226,1226,1226,1226,375
20250218,092400,62817303,1226,1226,1226,1226,200
20250218,092300,62572103,1225,1224,1225,1224,1050
20250218,092200,61286403,1224,1225,1225,1224,447
20250218,092100,60739273,1228,1228,1228,1226,1729
20250218,092000,58617509,1228,1228,1228,1228,1000
20250218,091900,57389509,1228,1228,1228,1228,11
20250218,091800,57376001,1228,1228,1228,1228,11
20250218,091700,57362493,1226,1225,1226,1225,3748
20250218,091600,52770693,1219,1223,1223,1219,2985
20250218,091500,49123630,1223,1223,1223,1223,102
20250218,091400,48998884,1217,1225,1225,1217,13076
20250218,091300,33042038,1225,1225,1225,1225,200
20250218,091200,32797038,1225,1224,1225,1224,2524
20250218,091100,29707661,1224,1224,1224,1224,625
20250218,091000,28942661,1224,1225,1226,1224,2531
20250218,090900,25842553,1225,1226,1226,1225,1199
20250218,090800,24373514,1226,1228,1228,1226,183
20250218,090700,24149071,1228,1228,1228,1228,225
20250218,090600,23872771,1228,1225,1228,1225,1605
20250218,090500,21903646,1228,1228,1228,1228,1860
20250218,090400,19619566,1228,1229,1229,1228,300
20250218,090300,19250966,1229,1229,1229,1225,6308
20250218,090200,11520202,1233,1233,1233,1233,936
20250218,090100,10366114,1234,1230,1234,1230,2
20250218,090000,10363650,1229,1235,1235,1229,8424