KissMeData/043090/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,192800,122600041,1207,1207,1207,1207,2702
20250218,192700,122600041,1207,1207,1207,1207,0
20250218,192600,122600041,1207,1207,1207,1207,0
20250218,192500,122600041,1207,1207,1207,1207,0
20250218,192400,122600041,1207,1207,1207,1207,0
20250218,192300,122600041,1207,1207,1207,1207,0
20250218,192200,122600041,1207,1207,1207,1207,0
20250218,192100,122600041,1207,1207,1207,1207,0
20250218,192000,122600041,1207,1207,1207,1207,0
20250218,191900,122600041,1207,1207,1207,1207,0
20250218,191800,122600041,1207,1207,1207,1207,0
20250218,191700,122600041,1207,1207,1207,1207,0
20250218,191600,122600041,1207,1207,1207,1207,0
20250218,191500,122600041,1207,1207,1207,1207,0
20250218,191400,122600041,1207,1207,1207,1207,0
20250218,191300,122600041,1207,1207,1207,1207,0
20250218,191200,122600041,1207,1207,1207,1207,0
20250218,191100,122600041,1207,1207,1207,1207,0
20250218,191000,122600041,1207,1207,1207,1207,0
20250218,190900,122600041,1207,1207,1207,1207,0
20250218,190800,122600041,1207,1207,1207,1207,0
20250218,190700,122600041,1207,1207,1207,1207,0
20250218,190600,122600041,1207,1207,1207,1207,0
20250218,190500,122600041,1207,1207,1207,1207,0
20250218,190400,122600041,1207,1207,1207,1207,0
20250218,190300,122600041,1207,1207,1207,1207,0
20250218,190200,122600041,1207,1207,1207,1207,0
20250218,190100,122600041,1207,1207,1207,1207,0
20250218,190000,122600041,1207,1207,1207,1207,0
20250218,185900,122600041,1207,1207,1207,1207,0
20250218,185800,122600041,1207,1207,1207,1207,2702
20250218,185700,122600041,1207,1207,1207,1207,0
20250218,185600,122600041,1207,1207,1207,1207,0
20250218,185500,122600041,1207,1207,1207,1207,0
20250218,185400,122600041,1207,1207,1207,1207,0
20250218,185300,122600041,1207,1207,1207,1207,0
20250218,185200,122600041,1207,1207,1207,1207,0
20250218,185100,122600041,1207,1207,1207,1207,0
20250218,185000,122600041,1207,1207,1207,1207,0
20250218,184900,122600041,1207,1207,1207,1207,0
20250218,184800,122600041,1207,1207,1207,1207,0
20250218,184700,122600041,1207,1207,1207,1207,0
20250218,184600,122600041,1207,1207,1207,1207,0
20250218,184500,122600041,1207,1207,1207,1207,0
20250218,184400,122600041,1207,1207,1207,1207,0
20250218,184300,122600041,1207,1207,1207,1207,0
20250218,184200,122600041,1207,1207,1207,1207,0
20250218,184100,122600041,1207,1207,1207,1207,0
20250218,184000,122600041,1207,1207,1207,1207,0
20250218,183900,122600041,1207,1207,1207,1207,0
20250218,183800,122600041,1207,1207,1207,1207,0
20250218,183700,122600041,1207,1207,1207,1207,0
20250218,183600,122600041,1207,1207,1207,1207,0
20250218,183500,122600041,1207,1207,1207,1207,0
20250218,183400,122600041,1207,1207,1207,1207,0
20250218,183300,122600041,1207,1207,1207,1207,0
20250218,183200,122600041,1207,1207,1207,1207,0
20250218,183100,122600041,1207,1207,1207,1207,0
20250218,183000,122600041,1207,1207,1207,1207,0
20250218,182900,122600041,1207,1207,1207,1207,0
20250218,182800,122600041,1207,1207,1207,1207,2702
20250218,182700,122600041,1207,1207,1207,1207,0
20250218,182600,122600041,1207,1207,1207,1207,0
20250218,182500,122600041,1207,1207,1207,1207,0
20250218,182400,122600041,1207,1207,1207,1207,0
20250218,182300,122600041,1207,1207,1207,1207,0
20250218,182200,122600041,1207,1207,1207,1207,0
20250218,182100,122600041,1207,1207,1207,1207,0
20250218,182000,122600041,1207,1207,1207,1207,0
20250218,181900,122600041,1207,1207,1207,1207,0
20250218,181800,122600041,1207,1207,1207,1207,0
20250218,181700,122600041,1207,1207,1207,1207,0
20250218,181600,122600041,1207,1207,1207,1207,0
20250218,181500,122600041,1207,1207,1207,1207,0
20250218,181400,122600041,1207,1207,1207,1207,0
20250218,181300,122600041,1207,1207,1207,1207,0
20250218,181200,122600041,1207,1207,1207,1207,0
20250218,181100,122600041,1207,1207,1207,1207,0
20250218,181000,122600041,1207,1207,1207,1207,0
20250218,180900,122600041,1207,1207,1207,1207,0
20250218,180800,122600041,1207,1207,1207,1207,0
20250218,180700,122600041,1207,1207,1207,1207,0
20250218,180600,122600041,1207,1207,1207,1207,0
20250218,180500,122600041,1207,1207,1207,1207,0
20250218,180400,122600041,1207,1207,1207,1207,0
20250218,180300,122600041,1207,1207,1207,1207,0
20250218,180200,122600041,1207,1207,1207,1207,0
20250218,180100,122600041,1207,1207,1207,1207,0
20250218,180000,122600041,1207,1207,1207,1207,0
20250218,175900,122600041,1207,1207,1207,1207,0
20250218,175800,122600041,1207,1207,1207,1207,2702
20250218,175700,122600041,1207,1207,1207,1207,0
20250218,175600,122600041,1207,1207,1207,1207,0
20250218,175500,122600041,1207,1207,1207,1207,0
20250218,175400,122600041,1207,1207,1207,1207,0
20250218,175300,122600041,1207,1207,1207,1207,0
20250218,175200,122600041,1207,1207,1207,1207,0
20250218,175100,122600041,1207,1207,1207,1207,0
20250218,175000,122600041,1207,1207,1207,1207,0
20250218,174900,122600041,1207,1207,1207,1207,0
20250218,174800,122600041,1207,1207,1207,1207,0
20250218,174700,122600041,1207,1207,1207,1207,0
20250218,174600,122600041,1207,1207,1207,1207,0
20250218,174500,122600041,1207,1207,1207,1207,0
20250218,174400,122600041,1207,1207,1207,1207,0
20250218,174300,122600041,1207,1207,1207,1207,0
20250218,174200,122600041,1207,1207,1207,1207,0
20250218,174100,122600041,1207,1207,1207,1207,0
20250218,174000,122600041,1207,1207,1207,1207,0
20250218,173900,122600041,1207,1207,1207,1207,0
20250218,173800,122600041,1207,1207,1207,1207,0
20250218,173700,122600041,1207,1207,1207,1207,0
20250218,173600,122600041,1207,1207,1207,1207,0
20250218,173500,122600041,1207,1207,1207,1207,0
20250218,173400,122600041,1207,1207,1207,1207,0
20250218,173300,122600041,1207,1207,1207,1207,0
20250218,173200,122600041,1207,1207,1207,1207,0
20250218,173100,122600041,1207,1207,1207,1207,0
20250218,173000,122600041,1207,1207,1207,1207,0
20250218,172900,122600041,1207,1207,1207,1207,0
20250218,172800,122600041,1207,1207,1207,1207,2702
20250218,172700,122600041,1207,1207,1207,1207,0
20250218,172600,122600041,1207,1207,1207,1207,0
20250218,172500,122600041,1207,1207,1207,1207,0
20250218,172400,122600041,1207,1207,1207,1207,0
20250218,172300,122600041,1207,1207,1207,1207,0
20250218,172200,122600041,1207,1207,1207,1207,0
20250218,172100,122600041,1207,1207,1207,1207,0
20250218,172000,122600041,1207,1207,1207,1207,0
20250218,171900,122600041,1207,1207,1207,1207,0
20250218,171800,122600041,1207,1207,1207,1207,0
20250218,171700,122600041,1207,1207,1207,1207,0
20250218,171600,122600041,1207,1207,1207,1207,0
20250218,171500,122600041,1207,1207,1207,1207,0
20250218,171400,122600041,1207,1207,1207,1207,0
20250218,171300,122600041,1207,1207,1207,1207,0
20250218,171200,122600041,1207,1207,1207,1207,0
20250218,171100,122600041,1207,1207,1207,1207,0
20250218,171000,122600041,1207,1207,1207,1207,0
20250218,170900,122600041,1207,1207,1207,1207,0
20250218,170800,122600041,1207,1207,1207,1207,0
20250218,170700,122600041,1207,1207,1207,1207,0
20250218,170600,122600041,1207,1207,1207,1207,0
20250218,170500,122600041,1207,1207,1207,1207,0
20250218,170400,122600041,1207,1207,1207,1207,0
20250218,170300,122600041,1207,1207,1207,1207,0
20250218,170200,122600041,1207,1207,1207,1207,0
20250218,170100,122600041,1207,1207,1207,1207,0
20250218,170000,122600041,1207,1207,1207,1207,0
20250218,165900,122600041,1207,1207,1207,1207,0
20250218,165800,122600041,1207,1207,1207,1207,2702
20250218,165700,122600041,1207,1207,1207,1207,0
20250218,165600,122600041,1207,1207,1207,1207,0
20250218,165500,122600041,1207,1207,1207,1207,0
20250218,165400,122600041,1207,1207,1207,1207,0
20250218,165300,122600041,1207,1207,1207,1207,0
20250218,165200,122600041,1207,1207,1207,1207,0
20250218,165100,122600041,1207,1207,1207,1207,0
20250218,165000,122600041,1207,1207,1207,1207,0
20250218,164900,122600041,1207,1207,1207,1207,0
20250218,164800,122600041,1207,1207,1207,1207,0
20250218,164700,122600041,1207,1207,1207,1207,0
20250218,164600,122600041,1207,1207,1207,1207,0
20250218,164500,122600041,1207,1207,1207,1207,0
20250218,164400,122600041,1207,1207,1207,1207,0
20250218,164300,122600041,1207,1207,1207,1207,0
20250218,164200,122600041,1207,1207,1207,1207,0
20250218,164100,122600041,1207,1207,1207,1207,0
20250218,164000,122600041,1207,1207,1207,1207,0
20250218,163900,122600041,1207,1207,1207,1207,0
20250218,163800,122600041,1207,1207,1207,1207,0
20250218,163700,122600041,1207,1207,1207,1207,0
20250218,163600,122600041,1207,1207,1207,1207,0
20250218,163500,122600041,1207,1207,1207,1207,0
20250218,163400,122600041,1207,1207,1207,1207,0
20250218,163300,122600041,1207,1207,1207,1207,0
20250218,163200,122600041,1207,1207,1207,1207,0
20250218,163100,122600041,1207,1207,1207,1207,0
20250218,163000,122600041,1207,1207,1207,1207,0
20250218,162900,122600041,1207,1207,1207,1207,0
20250218,162800,122600041,1207,1207,1207,1207,2702
20250218,162700,122600041,1207,1207,1207,1207,0
20250218,162600,122600041,1207,1207,1207,1207,0
20250218,162500,122600041,1207,1207,1207,1207,0
20250218,162400,122600041,1207,1207,1207,1207,0
20250218,162300,122600041,1207,1207,1207,1207,0
20250218,162200,122600041,1207,1207,1207,1207,0
20250218,162100,122600041,1207,1207,1207,1207,0
20250218,162000,122600041,1207,1207,1207,1207,0
20250218,161900,122600041,1207,1207,1207,1207,0
20250218,161800,122600041,1207,1207,1207,1207,0
20250218,161700,122600041,1207,1207,1207,1207,0
20250218,161600,122600041,1207,1207,1207,1207,0
20250218,161500,122600041,1207,1207,1207,1207,0
20250218,161400,122600041,1207,1207,1207,1207,0
20250218,161300,122600041,1207,1207,1207,1207,0
20250218,161200,122600041,1207,1207,1207,1207,0
20250218,161100,122600041,1207,1207,1207,1207,0
20250218,161000,122600041,1207,1207,1207,1207,0
20250218,160900,122600041,1207,1207,1207,1207,0
20250218,160800,122600041,1207,1207,1207,1207,0
20250218,160700,122600041,1207,1207,1207,1207,0
20250218,160600,122600041,1207,1207,1207,1207,0
20250218,160500,122600041,1207,1207,1207,1207,0
20250218,160400,122600041,1207,1207,1207,1207,0
20250218,160300,122600041,1207,1207,1207,1207,0
20250218,160200,122600041,1207,1207,1207,1207,0
20250218,160100,122600041,1207,1207,1207,1207,0
20250218,160000,122600041,1207,1207,1207,1207,0
20250218,155900,122600041,1207,1207,1207,1207,0
20250218,155800,122600041,1207,1207,1207,1207,2702
20250218,155700,122600041,1207,1207,1207,1207,0
20250218,155600,122600041,1207,1207,1207,1207,0
20250218,155500,122600041,1207,1207,1207,1207,0
20250218,155400,122600041,1207,1207,1207,1207,0
20250218,155300,122600041,1207,1207,1207,1207,0
20250218,155200,122600041,1207,1207,1207,1207,0
20250218,155100,122600041,1207,1207,1207,1207,0
20250218,155000,122600041,1207,1207,1207,1207,0
20250218,154900,122600041,1207,1207,1207,1207,0
20250218,154800,122600041,1207,1207,1207,1207,0
20250218,154700,122600041,1207,1207,1207,1207,0
20250218,154600,122600041,1207,1207,1207,1207,0
20250218,154500,122600041,1207,1207,1207,1207,0
20250218,154400,122600041,1207,1207,1207,1207,0
20250218,154300,122600041,1207,1207,1207,1207,0
20250218,154200,122600041,1207,1207,1207,1207,0
20250218,154100,122600041,1207,1207,1207,1207,0
20250218,154000,122600041,1207,1207,1207,1207,0
20250218,153900,122600041,1207,1207,1207,1207,0
20250218,153800,122600041,1207,1207,1207,1207,0
20250218,153700,122600041,1207,1207,1207,1207,0
20250218,153600,122600041,1207,1207,1207,1207,0
20250218,153500,122600041,1207,1207,1207,1207,0
20250218,153400,122600041,1207,1207,1207,1207,0
20250218,153300,122600041,1207,1207,1207,1207,0
20250218,153200,122600041,1207,1207,1207,1207,0
20250218,153100,122600041,1207,1207,1207,1207,0
20250218,153000,122600041,1207,1207,1207,1207,2702
20250218,152900,119338727,1201,1201,1201,1201,0
20250218,152800,119338727,1201,1201,1201,1201,0
20250218,152700,119338727,1201,1201,1201,1201,0
20250218,152600,119338727,1201,1201,1201,1201,0
20250218,152500,119338727,1201,1201,1201,1201,0
20250218,152400,119338727,1201,1201,1201,1201,0
20250218,152300,119338727,1201,1201,1201,1201,0
20250218,152200,119338727,1201,1201,1201,1201,0
20250218,152100,119338727,1201,1201,1201,1201,0
20250218,152000,119338727,1201,1201,1201,1201,0
20250218,151900,119338727,1201,1201,1201,1201,3
20250218,151800,119335124,1201,1201,1201,1200,454
20250218,151700,118789872,1200,1201,1201,1200,6
20250218,151600,118782667,1200,1206,1206,1200,1779
20250218,151500,116646418,1206,1206,1206,1201,9
20250218,151400,116635574,1201,1206,1206,1201,457
20250218,151300,116086692,1201,1206,1206,1201,653
20250218,151200,115302139,1206,1207,1207,1201,7
20250218,151100,115293697,1201,1207,1207,1201,6
20250218,151000,115286461,1201,1207,1207,1201,7
20250218,150900,115278024,1201,1207,1207,1201,6
20250218,150800,115270788,1207,1207,1207,1201,9
20250218,150700,115259937,1200,1207,1207,1200,6
20250218,150600,115252702,1200,1207,1207,1200,6
20250218,150500,115245467,1200,1207,1207,1200,6
20250218,150400,115238232,1207,1207,1207,1207,5
20250218,150300,115232197,1200,1207,1207,1200,5905
20250218,150200,108143805,1207,1207,1207,1207,5
20250218,150100,108137770,1207,1207,1207,1207,5
20250218,150000,108131735,1207,1207,1207,1207,5
20250218,145900,108125700,1207,1207,1207,1207,168
20250218,145800,107922924,1207,1207,1207,1207,95
20250218,145700,107808259,1207,1207,1207,1207,5
20250218,145600,107802224,1207,1207,1207,1207,5
20250218,145500,107796189,1207,1207,1207,1207,5
20250218,145400,107790154,1207,1207,1207,1207,5
20250218,145300,107784119,1207,1207,1207,1207,5
20250218,145200,107778084,1207,1207,1207,1207,5
20250218,145100,107772049,1207,1207,1207,1207,6
20250218,145000,107764807,1205,1207,1207,1205,421
20250218,144900,107257492,1205,1207,1207,1205,77
20250218,144800,107164687,1207,1207,1207,1207,5
20250218,144700,107158652,1207,1207,1207,1207,5
20250218,144600,107152617,1207,1207,1207,1207,5
20250218,144500,107146582,1207,1207,1207,1207,5
20250218,144400,107140547,1207,1207,1207,1207,5
20250218,144300,107134512,1207,1207,1207,1207,5
20250218,144200,107128477,1207,1207,1207,1207,28
20250218,144100,107094681,1207,1207,1207,1207,5
20250218,144000,107088646,1207,1207,1207,1207,5
20250218,143900,107082611,1207,1207,1207,1207,5
20250218,143800,107076576,1207,1207,1207,1207,5
20250218,143700,107070541,1207,1207,1207,1207,5
20250218,143600,107064506,1207,1207,1207,1207,5
20250218,143500,107058471,1207,1207,1207,1207,5
20250218,143400,107052436,1207,1207,1207,1207,5
20250218,143300,107046401,1207,1207,1207,1207,5
20250218,143200,107040366,1207,1207,1207,1207,5
20250218,143100,107034331,1207,1207,1207,1207,5
20250218,143000,107028296,1207,1208,1208,1206,77
20250218,142900,106935386,1208,1208,1208,1208,5
20250218,142800,106929346,1208,1208,1208,1208,5
20250218,142700,106923306,1208,1208,1208,1208,5
20250218,142600,106917266,1204,1205,1205,1204,1558
20250218,142500,105041429,1205,1205,1205,1205,397
20250218,142400,104563044,1205,1206,1207,1205,110
20250218,142300,104430458,1207,1208,1208,1207,6
20250218,142200,104423211,1208,1208,1208,1208,5
20250218,142100,104417171,1207,1208,1208,1207,17
20250218,142000,104396646,1206,1208,1208,1206,55
20250218,141900,104330306,1208,1208,1208,1208,9
20250218,141800,104319434,1207,1208,1208,1206,22
20250218,141700,104292880,1208,1212,1212,1204,1005
20250218,141600,103078428,1212,1215,1215,1212,128
20250218,141500,102922973,1215,1215,1215,1215,5
20250218,141400,102916898,1214,1215,1215,1214,6
20250218,141300,102909609,1215,1215,1215,1215,6
20250218,141200,102902319,1212,1215,1215,1212,8
20250218,141100,102892606,1214,1214,1214,1214,7
20250218,141000,102884108,1214,1214,1214,1214,5
20250218,140900,102878038,1212,1214,1214,1212,13
20250218,140800,102862267,1212,1215,1215,1212,11
20250218,140700,102848916,1211,1215,1215,1211,6
20250218,140600,102841630,1211,1215,1215,1211,131
20250218,140500,102682969,1211,1215,1215,1211,7
20250218,140400,102674472,1211,1215,1215,1211,2158
20250218,140300,100053450,1215,1225,1225,1215,7
20250218,140200,100044895,1215,1228,1228,1215,3131
20250218,140100,96226357,1220,1224,1228,1220,9312
20250218,140000,84862959,1224,1228,1228,1224,7
20250218,135900,84854371,1224,1228,1228,1224,243
20250218,135800,84556919,1224,1228,1228,1224,7
20250218,135700,84548331,1224,1228,1228,1224,7
20250218,135600,84539739,1224,1228,1228,1224,6
20250218,135500,84532375,1224,1228,1228,1224,7
20250218,135400,84523787,1224,1228,1228,1224,6
20250218,135300,84516423,1224,1228,1228,1224,6
20250218,135200,84509059,1224,1228,1228,1224,6
20250218,135100,84501695,1224,1228,1228,1224,93
20250218,135000,84387843,1224,1228,1228,1224,6
20250218,134900,84380479,1224,1228,1228,1224,6
20250218,134800,84373115,1224,1228,1228,1224,7
20250218,134700,84364527,1224,1228,1228,1224,6
20250218,134600,84357163,1224,1228,1228,1224,6
20250218,134500,84349799,1224,1228,1228,1224,6
20250218,134400,84342435,1224,1228,1228,1224,7
20250218,134300,84333847,1224,1228,1228,1224,679
20250218,134200,83501682,1228,1228,1228,1228,5
20250218,134100,83495542,1228,1228,1228,1228,5
20250218,134000,83489402,1228,1228,1228,1228,8
20250218,133900,83479578,1228,1228,1228,1228,5
20250218,133800,83473438,1228,1228,1228,1228,5
20250218,133700,83467298,1228,1228,1228,1228,5
20250218,133600,83461158,1228,1228,1228,1228,5
20250218,133500,83455018,1228,1228,1228,1228,5
20250218,133400,83448878,1228,1228,1228,1228,5
20250218,133300,83442738,1228,1228,1228,1228,5
20250218,133200,83436598,1225,1228,1228,1225,6
20250218,133100,83429233,1225,1228,1228,1225,7
20250218,133000,83420643,1225,1228,1228,1225,7
20250218,132900,83412050,1225,1228,1228,1225,7
20250218,132800,83403460,1228,1228,1228,1225,7
20250218,132700,83394867,1225,1228,1228,1225,6
20250218,132600,83387502,1228,1228,1228,1225,8
20250218,132500,83377684,1225,1228,1228,1225,6
20250218,132400,83370319,1225,1228,1228,1225,6
20250218,132300,83362954,1225,1228,1228,1225,6
20250218,132200,83355589,1225,1228,1228,1225,7
20250218,132100,83346999,1225,1228,1228,1225,6
20250218,132000,83339634,1225,1228,1228,1225,7
20250218,131900,83331044,1225,1228,1228,1225,17
20250218,131800,83310194,1226,1228,1228,1226,16
20250218,131700,83290568,1226,1228,1228,1226,6
20250218,131600,83283202,1226,1227,1227,1226,6
20250218,131500,83275841,1226,1226,1226,1225,23
20250218,131400,83247644,1225,1227,1227,1225,6
20250218,131300,83240284,1225,1225,1226,1225,12
20250218,131200,83225579,1225,1226,1226,1225,21
20250218,131100,83199849,1225,1225,1226,1225,10
20250218,131000,83187594,1225,1226,1226,1225,16
20250218,130900,83167989,1225,1226,1226,1225,14
20250218,130800,83150834,1225,1228,1228,1225,16
20250218,130700,83131219,1225,1225,1225,1225,55
20250218,130600,83063844,1225,1227,1227,1225,55
20250218,130500,82996459,1225,1227,1227,1225,155
20250218,130400,82806524,1227,1227,1227,1227,5
20250218,130300,82800389,1228,1228,1228,1228,6
20250218,130200,82793021,1224,1224,1224,1222,98
20250218,130100,82673072,1223,1225,1225,1223,7
20250218,130000,82664501,1224,1224,1224,1222,8
20250218,125900,82654713,1223,1224,1224,1222,10
20250218,125800,82642481,1223,1225,1225,1222,7
20250218,125700,82633911,1222,1225,1225,1222,6
20250218,125600,82626564,1221,1228,1228,1221,7
20250218,125500,82617982,1221,1226,1226,1221,6
20250218,125400,82610631,1220,1226,1226,1220,235
20250218,125300,82323364,1223,1226,1226,1223,12
20250218,125200,82308667,1226,1228,1229,1225,34
20250218,125100,82266966,1228,1229,1229,1227,13
20250218,125000,82250998,1221,1230,1230,1221,881
20250218,124900,81170553,1230,1230,1230,1226,25
20250218,124800,81139822,1230,1230,1230,1222,7
20250218,124700,81131220,1222,1230,1230,1220,37
20250218,124600,81085781,1230,1224,1230,1220,67
20250218,124500,81003715,1224,1224,1224,1220,125
20250218,124400,80850735,1222,1224,1224,1222,10
20250218,124300,80838499,1222,1224,1224,1222,6
20250218,124200,80831157,1215,1224,1224,1215,7
20250218,124100,80822607,1215,1219,1219,1215,78
20250218,124000,80727817,1215,1228,1228,1215,679
20250218,123900,79900426,1220,1228,1228,1220,6
20250218,123800,79893066,1220,1228,1228,1220,6
20250218,123700,79885706,1228,1228,1228,1228,5
20250218,123600,79879566,1228,1228,1228,1228,6
20250218,123500,79872198,1228,1229,1229,1228,6
20250218,123400,79864825,1242,1242,1242,1242,6
20250218,123300,79857373,1228,1228,1228,1220,234
20250218,123200,79570077,1220,1232,1232,1220,1781
20250218,123100,77384287,1231,1231,1231,1231,500
20250218,123000,76768787,1231,1231,1231,1231,82
20250218,122900,76667845,1232,1240,1240,1231,5391
20250218,122800,70026183,1233,1240,1240,1233,6
20250218,122700,70018750,1232,1240,1240,1232,631
20250218,122600,69240737,1233,1240,1240,1233,6
20250218,122500,69233304,1233,1241,1241,1233,7
20250218,122400,69224633,1233,1241,1241,1233,6
20250218,122300,69217195,1233,1242,1242,1233,6
20250218,122200,69209752,1233,1244,1244,1233,2013
20250218,122100,66725982,1235,1244,1244,1235,6
20250218,122000,66718527,1235,1243,1244,1235,6
20250218,121900,66711074,1243,1243,1243,1243,5
20250218,121800,66704859,1235,1242,1243,1235,6
20250218,121700,66697410,1243,1243,1243,1243,5
20250218,121600,66691195,1243,1243,1243,1243,5
20250218,121500,66684980,1243,1243,1243,1243,5
20250218,121400,66678765,1243,1243,1243,1243,5
20250218,121300,66672550,1237,1237,1237,1237,116
20250218,121200,66529058,1235,1237,1237,1235,7
20250218,121100,66520403,1235,1237,1237,1235,6
20250218,121000,66512983,1235,1237,1237,1235,6
20250218,120900,66505563,1235,1237,1237,1235,6
20250218,120800,66498143,1235,1244,1244,1235,8
20250218,120700,66488209,1235,1243,1244,1235,6
20250218,120600,66480755,1235,1243,1243,1235,6
20250218,120500,66473305,1240,1240,1240,1240,5
20250218,120400,66467105,1233,1240,1240,1233,7
20250218,120300,66458439,1233,1240,1240,1233,6
20250218,120200,66451006,1233,1240,1240,1233,6
20250218,120100,66443573,1233,1240,1240,1233,6
20250218,120000,66436140,1233,1240,1240,1233,7
20250218,115900,66427474,1233,1240,1240,1233,6
20250218,115800,66420041,1234,1237,1237,1233,939
20250218,115700,65261376,1234,1236,1236,1234,125
20250218,115600,65107116,1234,1237,1237,1234,848
20250218,115500,64059876,1235,1237,1237,1235,103
20250218,115400,63932479,1237,1237,1237,1237,5
20250218,115300,63926294,1238,1238,1238,1238,5
20250218,115200,63920104,1238,1238,1238,1238,5
20250218,115100,63913914,1238,1238,1238,1238,5
20250218,115000,63907724,1239,1239,1239,1239,5
20250218,114900,63901529,1239,1235,1239,1235,85
20250218,114800,63796534,1233,1236,1236,1233,6
20250218,114700,63789121,1233,1233,1238,1232,79
20250218,114600,63691639,1232,1238,1238,1232,254
20250218,114500,63378481,1232,1238,1238,1232,6
20250218,114400,63371059,1232,1238,1238,1232,6
20250218,114300,63363637,1232,1238,1238,1232,29
20250218,114200,63327765,1238,1238,1238,1238,5
20250218,114100,63321575,1238,1238,1238,1238,6
20250218,114000,63314147,1233,1238,1238,1233,6
20250218,113900,63306724,1236,1237,1238,1236,9
20250218,113800,63295587,1232,1239,1239,1232,6
20250218,113700,63288160,1232,1232,1232,1232,218
20250218,113600,63019584,1232,1240,1240,1232,2884
20250218,113500,59466456,1232,1241,1241,1232,6
20250218,113400,59459019,1232,1241,1241,1232,6
20250218,113300,59451582,1232,1242,1242,1232,6
20250218,113200,59444140,1232,1242,1242,1232,7
20250218,113100,59435466,1232,1242,1242,1232,6
20250218,113000,59428024,1232,1242,1243,1232,2911
20250218,112900,55814380,1234,1242,1242,1234,6
20250218,112800,55806936,1242,1242,1242,1242,5
20250218,112700,55800726,1234,1242,1242,1234,7
20250218,112600,55792048,1234,1236,1239,1234,246
20250218,112500,55487924,1234,1236,1236,1234,6
20250218,112400,55480510,1234,1236,1236,1234,6
20250218,112300,55473096,1234,1236,1236,1234,7
20250218,112200,55464448,1233,1236,1236,1233,6
20250218,112100,55457035,1233,1236,1236,1233,6
20250218,112000,55449622,1233,1236,1236,1233,6
20250218,111900,55442209,1233,1236,1236,1233,7
20250218,111800,55433563,1233,1236,1236,1233,6
20250218,111700,55426150,1233,1234,1235,1233,6
20250218,111600,55418745,1233,1234,1234,1233,31
20250218,111500,55380497,1233,1234,1234,1233,7
20250218,111400,55371861,1233,1235,1235,1233,70
20250218,111300,55285487,1234,1235,1235,1234,6
20250218,111200,55278078,1234,1235,1235,1234,6
20250218,111100,55270669,1233,1235,1235,1233,6
20250218,111000,55263261,1234,1239,1239,1234,9
20250218,110900,55252126,1235,1239,1239,1235,6
20250218,110800,55244696,1235,1239,1239,1235,6
20250218,110700,55237266,1235,1239,1239,1235,6
20250218,110600,55229836,1239,1239,1239,1239,6
20250218,110500,55222402,1234,1239,1239,1234,6
20250218,110400,55214973,1232,1239,1239,1232,6
20250218,110300,55207546,1232,1240,1240,1232,7
20250218,110200,55198882,1232,1241,1241,1232,6
20250218,110100,55191445,1232,1242,1242,1232,6
20250218,110000,55184003,1232,1243,1243,1232,6
20250218,105900,55176556,1232,1243,1243,1232,7
20250218,105800,55167877,1232,1244,1244,1232,6
20250218,105700,55160425,1244,1242,1244,1232,26
20250218,105600,55128140,1232,1243,1243,1232,6
20250218,105500,55120693,1232,1243,1243,1232,20
20250218,105400,55095877,1232,1243,1243,1232,8
20250218,105300,55085955,1232,1237,1244,1232,615
20250218,105200,54324631,1232,1232,1232,1232,21
20250218,105100,54298759,1236,1232,1236,1232,105
20250218,105000,54168983,1236,1236,1236,1236,5
20250218,104900,54162803,1232,1236,1236,1232,6
20250218,104800,54155391,1232,1236,1236,1232,9
20250218,104700,54144275,1232,1237,1237,1232,8
20250218,104600,54134389,1233,1238,1238,1233,8
20250218,104500,54124500,1233,1240,1240,1233,10
20250218,104400,54112131,1232,1240,1240,1232,7
20250218,104300,54103467,1232,1232,1232,1232,32
20250218,104200,54064043,1232,1232,1232,1232,5
20250218,104100,54057883,1232,1232,1232,1232,5
20250218,104000,54051723,1232,1232,1232,1232,5
20250218,103900,54045563,1232,1232,1232,1232,5
20250218,103800,54039403,1232,1232,1232,1232,5
20250218,103700,54033243,1230,1241,1241,1230,238
20250218,103600,53740045,1233,1241,1241,1233,8
20250218,103500,53730138,1236,1241,1241,1236,9
20250218,103400,53718983,1230,1241,1241,1230,42
20250218,103300,53667197,1233,1241,1241,1233,6
20250218,103200,53659759,1232,1241,1241,1232,6
20250218,103100,53652322,1232,1232,1232,1232,18
20250218,103000,53630146,1234,1242,1242,1234,97
20250218,102900,53509960,1239,1242,1242,1239,6
20250218,102800,53502511,1239,1241,1241,1238,121
20250218,102700,53352381,1239,1241,1241,1239,6
20250218,102600,53344937,1233,1242,1242,1233,6
20250218,102500,53337494,1232,1243,1243,1232,364
20250218,102400,52885691,1232,1243,1243,1232,6
20250218,102300,52878244,1232,1235,1235,1232,1074
20250218,102200,51552061,1232,1235,1235,1232,11
20250218,102100,51538482,1232,1235,1235,1232,105
20250218,102000,51409107,1232,1244,1244,1232,186
20250218,101900,51179314,1238,1244,1244,1238,154
20250218,101800,50988434,1240,1244,1244,1240,71
20250218,101700,50900374,1240,1244,1244,1240,6
20250218,101600,50892914,1240,1244,1244,1240,8
20250218,101500,50882974,1240,1244,1244,1240,6
20250218,101400,50875514,1240,1244,1244,1240,6
20250218,101300,50868054,1240,1244,1244,1240,7
20250218,101200,50859354,1240,1244,1244,1240,6
20250218,101100,50851894,1240,1241,1244,1240,28
20250218,101000,50817141,1241,1243,1244,1241,21
20250218,100900,50791060,1244,1244,1244,1241,67
20250218,100800,50707715,1240,1255,1255,1240,9311
20250218,100700,39081926,1250,1255,1255,1250,1507
20250218,100600,37198148,1250,1255,1255,1250,6
20250218,100500,37190623,1250,1252,1252,1250,565
20250218,100400,36483323,1251,1255,1255,1251,66
20250218,100300,36400688,1252,1255,1255,1252,131
20250218,100200,36236549,1253,1255,1255,1253,7
20250218,100100,36227768,1253,1255,1255,1253,6
20250218,100000,36220240,1253,1255,1255,1253,6
20250218,095900,36212712,1253,1255,1255,1253,6
20250218,095800,36205184,1253,1255,1255,1253,7
20250218,095700,36196403,1253,1255,1255,1253,6
20250218,095600,36188875,1253,1255,1255,1253,111
20250218,095500,36049600,1255,1255,1255,1255,0
20250218,095400,36049600,1255,1255,1255,1255,0
20250218,095300,36049600,1255,1260,1260,1255,45
20250218,095200,35992955,1257,1257,1257,1257,0
20250218,095100,35992955,1257,1257,1257,1257,966
20250218,095000,34778693,1260,1260,1260,1260,0
20250218,094900,34778693,1260,1260,1260,1260,0
20250218,094800,34778693,1260,1260,1260,1260,0
20250218,094700,34778693,1260,1260,1260,1260,0
20250218,094600,34778693,1260,1260,1260,1260,0
20250218,094500,34778693,1260,1260,1260,1260,2
20250218,094400,34776173,1255,1255,1255,1255,0
20250218,094300,34776173,1255,1255,1255,1255,0
20250218,094200,34776173,1255,1255,1255,1255,0
20250218,094100,34776173,1255,1255,1255,1255,0
20250218,094000,34776173,1255,1255,1255,1255,0
20250218,093900,34776173,1255,1255,1255,1255,0
20250218,093800,34776173,1255,1255,1255,1255,5011
20250218,093700,28487368,1255,1255,1255,1255,4
20250218,093600,28482348,1254,1255,1255,1254,953
20250218,093500,27286336,1259,1259,1259,1259,0
20250218,093400,27286336,1259,1260,1260,1259,221
20250218,093300,27007976,1260,1260,1260,1260,0
20250218,093200,27007976,1260,1260,1260,1260,0
20250218,093100,27007976,1260,1260,1260,1260,0
20250218,093000,27007976,1260,1260,1260,1260,0
20250218,092900,27007976,1260,1260,1260,1260,8
20250218,092800,26997896,1260,1260,1260,1260,40
20250218,092700,26947496,1260,1260,1260,1260,1
20250218,092600,26946236,1259,1259,1259,1259,209
20250218,092500,26683105,1259,1259,1259,1259,101
20250218,092400,26555946,1262,1262,1262,1262,0
20250218,092300,26555946,1262,1262,1262,1262,0
20250218,092200,26555946,1262,1262,1262,1262,0
20250218,092100,26555946,1262,1262,1262,1262,0
20250218,092000,26555946,1262,1262,1262,1262,1
20250218,091900,26554684,1266,1266,1266,1266,0
20250218,091800,26554684,1266,1268,1268,1255,15039
20250218,091700,7680120,1268,1264,1268,1264,363
20250218,091600,7220251,1254,1254,1254,1254,141
20250218,091500,7043437,1254,1254,1254,1254,5
20250218,091400,7037167,1254,1254,1254,1254,6
20250218,091300,7029643,1254,1254,1254,1254,5
20250218,091200,7023373,1254,1254,1254,1254,5
20250218,091100,7017103,1254,1254,1254,1254,5
20250218,091000,7010833,1254,1254,1254,1254,35
20250218,090900,6966943,1255,1252,1255,1252,5
20250218,090800,6960671,1250,1256,1256,1250,2787
20250218,090700,3463135,1256,1256,1256,1256,441
20250218,090600,2909239,1270,1257,1270,1257,41
20250218,090500,2857689,1262,1262,1262,1262,0
20250218,090400,2857689,1262,1262,1262,1262,0
20250218,090300,2857689,1262,1262,1262,1262,335
20250218,090200,2434919,1282,1282,1282,1282,0
20250218,090100,2434919,1282,1281,1315,1278,685
20250218,090000,1557455,1255,1255,1255,1255,1241