KissMeData/043260/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,192900,246630445,1253,1253,1253,1253,10562
20250218,192800,246630445,1253,1253,1253,1253,0
20250218,192700,246630445,1253,1253,1253,1253,0
20250218,192600,246630445,1253,1253,1253,1253,0
20250218,192500,246630445,1253,1253,1253,1253,0
20250218,192400,246630445,1253,1253,1253,1253,0
20250218,192300,246630445,1253,1253,1253,1253,0
20250218,192200,246630445,1253,1253,1253,1253,0
20250218,192100,246630445,1253,1253,1253,1253,0
20250218,192000,246630445,1253,1253,1253,1253,0
20250218,191900,246630445,1253,1253,1253,1253,0
20250218,191800,246630445,1253,1253,1253,1253,0
20250218,191700,246630445,1253,1253,1253,1253,0
20250218,191600,246630445,1253,1253,1253,1253,0
20250218,191500,246630445,1253,1253,1253,1253,0
20250218,191400,246630445,1253,1253,1253,1253,0
20250218,191300,246630445,1253,1253,1253,1253,0
20250218,191200,246630445,1253,1253,1253,1253,0
20250218,191100,246630445,1253,1253,1253,1253,0
20250218,191000,246630445,1253,1253,1253,1253,0
20250218,190900,246630445,1253,1253,1253,1253,0
20250218,190800,246630445,1253,1253,1253,1253,0
20250218,190700,246630445,1253,1253,1253,1253,0
20250218,190600,246630445,1253,1253,1253,1253,0
20250218,190500,246630445,1253,1253,1253,1253,0
20250218,190400,246630445,1253,1253,1253,1253,0
20250218,190300,246630445,1253,1253,1253,1253,0
20250218,190200,246630445,1253,1253,1253,1253,0
20250218,190100,246630445,1253,1253,1253,1253,0
20250218,190000,246630445,1253,1253,1253,1253,0
20250218,185900,246630445,1253,1253,1253,1253,10562
20250218,185800,246630445,1253,1253,1253,1253,0
20250218,185700,246630445,1253,1253,1253,1253,0
20250218,185600,246630445,1253,1253,1253,1253,0
20250218,185500,246630445,1253,1253,1253,1253,0
20250218,185400,246630445,1253,1253,1253,1253,0
20250218,185300,246630445,1253,1253,1253,1253,0
20250218,185200,246630445,1253,1253,1253,1253,0
20250218,185100,246630445,1253,1253,1253,1253,0
20250218,185000,246630445,1253,1253,1253,1253,0
20250218,184900,246630445,1253,1253,1253,1253,0
20250218,184800,246630445,1253,1253,1253,1253,0
20250218,184700,246630445,1253,1253,1253,1253,0
20250218,184600,246630445,1253,1253,1253,1253,0
20250218,184500,246630445,1253,1253,1253,1253,0
20250218,184400,246630445,1253,1253,1253,1253,0
20250218,184300,246630445,1253,1253,1253,1253,0
20250218,184200,246630445,1253,1253,1253,1253,0
20250218,184100,246630445,1253,1253,1253,1253,0
20250218,184000,246630445,1253,1253,1253,1253,0
20250218,183900,246630445,1253,1253,1253,1253,0
20250218,183800,246630445,1253,1253,1253,1253,0
20250218,183700,246630445,1253,1253,1253,1253,0
20250218,183600,246630445,1253,1253,1253,1253,0
20250218,183500,246630445,1253,1253,1253,1253,0
20250218,183400,246630445,1253,1253,1253,1253,0
20250218,183300,246630445,1253,1253,1253,1253,0
20250218,183200,246630445,1253,1253,1253,1253,0
20250218,183100,246630445,1253,1253,1253,1253,0
20250218,183000,246630445,1253,1253,1253,1253,0
20250218,182900,246630445,1253,1253,1253,1253,10562
20250218,182800,246630445,1253,1253,1253,1253,0
20250218,182700,246630445,1253,1253,1253,1253,0
20250218,182600,246630445,1253,1253,1253,1253,0
20250218,182500,246630445,1253,1253,1253,1253,0
20250218,182400,246630445,1253,1253,1253,1253,0
20250218,182300,246630445,1253,1253,1253,1253,0
20250218,182200,246630445,1253,1253,1253,1253,0
20250218,182100,246630445,1253,1253,1253,1253,0
20250218,182000,246630445,1253,1253,1253,1253,0
20250218,181900,246630445,1253,1253,1253,1253,0
20250218,181800,246630445,1253,1253,1253,1253,0
20250218,181700,246630445,1253,1253,1253,1253,0
20250218,181600,246630445,1253,1253,1253,1253,0
20250218,181500,246630445,1253,1253,1253,1253,0
20250218,181400,246630445,1253,1253,1253,1253,0
20250218,181300,246630445,1253,1253,1253,1253,0
20250218,181200,246630445,1253,1253,1253,1253,0
20250218,181100,246630445,1253,1253,1253,1253,0
20250218,181000,246630445,1253,1253,1253,1253,0
20250218,180900,246630445,1253,1253,1253,1253,0
20250218,180800,246630445,1253,1253,1253,1253,0
20250218,180700,246630445,1253,1253,1253,1253,0
20250218,180600,246630445,1253,1253,1253,1253,0
20250218,180500,246630445,1253,1253,1253,1253,0
20250218,180400,246630445,1253,1253,1253,1253,0
20250218,180300,246630445,1253,1253,1253,1253,0
20250218,180200,246630445,1253,1253,1253,1253,0
20250218,180100,246630445,1253,1253,1253,1253,0
20250218,180000,246630445,1253,1253,1253,1253,0
20250218,175900,246630445,1253,1253,1253,1253,10562
20250218,175800,246630445,1253,1253,1253,1253,0
20250218,175700,246630445,1253,1253,1253,1253,0
20250218,175600,246630445,1253,1253,1253,1253,0
20250218,175500,246630445,1253,1253,1253,1253,0
20250218,175400,246630445,1253,1253,1253,1253,0
20250218,175300,246630445,1253,1253,1253,1253,0
20250218,175200,246630445,1253,1253,1253,1253,0
20250218,175100,246630445,1253,1253,1253,1253,0
20250218,175000,246630445,1253,1253,1253,1253,0
20250218,174900,246630445,1253,1253,1253,1253,0
20250218,174800,246630445,1253,1253,1253,1253,0
20250218,174700,246630445,1253,1253,1253,1253,0
20250218,174600,246630445,1253,1253,1253,1253,0
20250218,174500,246630445,1253,1253,1253,1253,0
20250218,174400,246630445,1253,1253,1253,1253,0
20250218,174300,246630445,1253,1253,1253,1253,0
20250218,174200,246630445,1253,1253,1253,1253,0
20250218,174100,246630445,1253,1253,1253,1253,0
20250218,174000,246630445,1253,1253,1253,1253,0
20250218,173900,246630445,1253,1253,1253,1253,0
20250218,173800,246630445,1253,1253,1253,1253,0
20250218,173700,246630445,1253,1253,1253,1253,0
20250218,173600,246630445,1253,1253,1253,1253,0
20250218,173500,246630445,1253,1253,1253,1253,0
20250218,173400,246630445,1253,1253,1253,1253,0
20250218,173300,246630445,1253,1253,1253,1253,0
20250218,173200,246630445,1253,1253,1253,1253,0
20250218,173100,246630445,1253,1253,1253,1253,0
20250218,173000,246630445,1253,1253,1253,1253,0
20250218,172900,246630445,1253,1253,1253,1253,10562
20250218,172800,246630445,1253,1253,1253,1253,0
20250218,172700,246630445,1253,1253,1253,1253,0
20250218,172600,246630445,1253,1253,1253,1253,0
20250218,172500,246630445,1253,1253,1253,1253,0
20250218,172400,246630445,1253,1253,1253,1253,0
20250218,172300,246630445,1253,1253,1253,1253,0
20250218,172200,246630445,1253,1253,1253,1253,0
20250218,172100,246630445,1253,1253,1253,1253,0
20250218,172000,246630445,1253,1253,1253,1253,0
20250218,171900,246630445,1253,1253,1253,1253,0
20250218,171800,246630445,1253,1253,1253,1253,0
20250218,171700,246630445,1253,1253,1253,1253,0
20250218,171600,246630445,1253,1253,1253,1253,0
20250218,171500,246630445,1253,1253,1253,1253,0
20250218,171400,246630445,1253,1253,1253,1253,0
20250218,171300,246630445,1253,1253,1253,1253,0
20250218,171200,246630445,1253,1253,1253,1253,0
20250218,171100,246630445,1253,1253,1253,1253,0
20250218,171000,246630445,1253,1253,1253,1253,0
20250218,170900,246630445,1253,1253,1253,1253,0
20250218,170800,246630445,1253,1253,1253,1253,0
20250218,170700,246630445,1253,1253,1253,1253,0
20250218,170600,246630445,1253,1253,1253,1253,0
20250218,170500,246630445,1253,1253,1253,1253,0
20250218,170400,246630445,1253,1253,1253,1253,0
20250218,170300,246630445,1253,1253,1253,1253,0
20250218,170200,246630445,1253,1253,1253,1253,0
20250218,170100,246630445,1253,1253,1253,1253,0
20250218,170000,246630445,1253,1253,1253,1253,0
20250218,165900,246630445,1253,1253,1253,1253,10562
20250218,165800,246630445,1253,1253,1253,1253,0
20250218,165700,246630445,1253,1253,1253,1253,0
20250218,165600,246630445,1253,1253,1253,1253,0
20250218,165500,246630445,1253,1253,1253,1253,0
20250218,165400,246630445,1253,1253,1253,1253,0
20250218,165300,246630445,1253,1253,1253,1253,0
20250218,165200,246630445,1253,1253,1253,1253,0
20250218,165100,246630445,1253,1253,1253,1253,0
20250218,165000,246630445,1253,1253,1253,1253,0
20250218,164900,246630445,1253,1253,1253,1253,0
20250218,164800,246630445,1253,1253,1253,1253,0
20250218,164700,246630445,1253,1253,1253,1253,0
20250218,164600,246630445,1253,1253,1253,1253,0
20250218,164500,246630445,1253,1253,1253,1253,0
20250218,164400,246630445,1253,1253,1253,1253,0
20250218,164300,246630445,1253,1253,1253,1253,0
20250218,164200,246630445,1253,1253,1253,1253,0
20250218,164100,246630445,1253,1253,1253,1253,0
20250218,164000,246630445,1253,1253,1253,1253,0
20250218,163900,246630445,1253,1253,1253,1253,0
20250218,163800,246630445,1253,1253,1253,1253,0
20250218,163700,246630445,1253,1253,1253,1253,0
20250218,163600,246630445,1253,1253,1253,1253,0
20250218,163500,246630445,1253,1253,1253,1253,0
20250218,163400,246630445,1253,1253,1253,1253,0
20250218,163300,246630445,1253,1253,1253,1253,0
20250218,163200,246630445,1253,1253,1253,1253,0
20250218,163100,246630445,1253,1253,1253,1253,0
20250218,163000,246630445,1253,1253,1253,1253,0
20250218,162900,246630445,1253,1253,1253,1253,10562
20250218,162800,246630445,1253,1253,1253,1253,0
20250218,162700,246630445,1253,1253,1253,1253,0
20250218,162600,246630445,1253,1253,1253,1253,0
20250218,162500,246630445,1253,1253,1253,1253,0
20250218,162400,246630445,1253,1253,1253,1253,0
20250218,162300,246630445,1253,1253,1253,1253,0
20250218,162200,246630445,1253,1253,1253,1253,0
20250218,162100,246630445,1253,1253,1253,1253,0
20250218,162000,246630445,1253,1253,1253,1253,0
20250218,161900,246630445,1253,1253,1253,1253,0
20250218,161800,246630445,1253,1253,1253,1253,0
20250218,161700,246630445,1253,1253,1253,1253,0
20250218,161600,246630445,1253,1253,1253,1253,0
20250218,161500,246630445,1253,1253,1253,1253,0
20250218,161400,246630445,1253,1253,1253,1253,0
20250218,161300,246630445,1253,1253,1253,1253,0
20250218,161200,246630445,1253,1253,1253,1253,0
20250218,161100,246630445,1253,1253,1253,1253,0
20250218,161000,246630445,1253,1253,1253,1253,0
20250218,160900,246630445,1253,1253,1253,1253,0
20250218,160800,246630445,1253,1253,1253,1253,0
20250218,160700,246630445,1253,1253,1253,1253,0
20250218,160600,246630445,1253,1253,1253,1253,0
20250218,160500,246630445,1253,1253,1253,1253,0
20250218,160400,246630445,1253,1253,1253,1253,0
20250218,160300,246630445,1253,1253,1253,1253,0
20250218,160200,246630445,1253,1253,1253,1253,0
20250218,160100,246630445,1253,1253,1253,1253,0
20250218,160000,246630445,1253,1253,1253,1253,0
20250218,155900,246630445,1253,1253,1253,1253,10562
20250218,155800,246630445,1253,1253,1253,1253,0
20250218,155700,246630445,1253,1253,1253,1253,0
20250218,155600,246630445,1253,1253,1253,1253,0
20250218,155500,246630445,1253,1253,1253,1253,0
20250218,155400,246630445,1253,1253,1253,1253,0
20250218,155300,246630445,1253,1253,1253,1253,0
20250218,155200,246630445,1253,1253,1253,1253,0
20250218,155100,246630445,1253,1253,1253,1253,0
20250218,155000,246630445,1253,1253,1253,1253,0
20250218,154900,246630445,1253,1253,1253,1253,0
20250218,154800,246630445,1253,1253,1253,1253,0
20250218,154700,246630445,1253,1253,1253,1253,0
20250218,154600,246630445,1253,1253,1253,1253,0
20250218,154500,246630445,1253,1253,1253,1253,0
20250218,154400,246630445,1253,1253,1253,1253,0
20250218,154300,246630445,1253,1253,1253,1253,0
20250218,154200,246630445,1253,1253,1253,1253,0
20250218,154100,246630445,1253,1253,1253,1253,0
20250218,154000,246630445,1253,1253,1253,1253,0
20250218,153900,246630445,1253,1253,1253,1253,0
20250218,153800,246630445,1253,1253,1253,1253,0
20250218,153700,246630445,1253,1253,1253,1253,0
20250218,153600,246630445,1253,1253,1253,1253,0
20250218,153500,246630445,1253,1253,1253,1253,0
20250218,153400,246630445,1253,1253,1253,1253,0
20250218,153300,246630445,1253,1253,1253,1253,0
20250218,153200,246630445,1253,1253,1253,1253,0
20250218,153100,246630445,1253,1253,1253,1253,0
20250218,153000,246630445,1253,1253,1253,1253,10562
20250218,152900,233396259,1252,1252,1252,1252,0
20250218,152800,233396259,1252,1252,1252,1252,0
20250218,152700,233396259,1252,1252,1252,1252,0
20250218,152600,233396259,1252,1252,1252,1252,0
20250218,152500,233396259,1252,1252,1252,1252,0
20250218,152400,233396259,1252,1252,1252,1252,0
20250218,152300,233396259,1252,1252,1252,1252,0
20250218,152200,233396259,1252,1252,1252,1252,0
20250218,152100,233396259,1252,1252,1252,1252,0
20250218,152000,233396259,1252,1252,1252,1252,0
20250218,151900,233396259,1252,1246,1253,1246,16053
20250218,151800,213351473,1246,1246,1246,1245,131
20250218,151700,213188332,1246,1246,1246,1246,56
20250218,151600,213118556,1246,1246,1246,1246,0
20250218,151500,213118556,1246,1247,1247,1246,1396
20250218,151400,211378144,1247,1247,1247,1247,30
20250218,151300,211340734,1247,1245,1247,1244,2719
20250218,151200,207955506,1245,1243,1245,1243,4336
20250218,151100,202564198,1243,1243,1243,1243,387
20250218,151000,202083157,1242,1242,1242,1242,0
20250218,150900,202083157,1242,1242,1242,1242,500
20250218,150800,201462157,1243,1242,1243,1242,1119
20250218,150700,200072357,1242,1242,1242,1242,0
20250218,150600,200072357,1242,1242,1242,1242,0
20250218,150500,200072357,1242,1242,1242,1242,1
20250218,150400,200071115,1241,1241,1241,1241,490
20250218,150300,199463025,1242,1242,1242,1241,546
20250218,150200,198785393,1242,1241,1242,1241,989
20250218,150100,197557829,1241,1241,1241,1241,5595
20250218,150000,190614434,1241,1241,1241,1241,0
20250218,145900,190614434,1241,1240,1241,1240,506
20250218,145800,189986851,1240,1240,1240,1240,1000
20250218,145700,188746851,1240,1240,1240,1240,0
20250218,145600,188746851,1240,1239,1240,1238,919
20250218,145500,187609091,1240,1240,1240,1240,0
20250218,145400,187609091,1240,1240,1240,1240,0
20250218,145300,187609091,1240,1240,1240,1240,0
20250218,145200,187609091,1240,1240,1240,1240,4
20250218,145100,187604131,1240,1240,1240,1240,1
20250218,145000,187602891,1240,1240,1240,1240,0
20250218,144900,187602891,1240,1239,1240,1238,3970
20250218,144800,182687693,1240,1240,1240,1240,0
20250218,144700,182687693,1240,1240,1240,1240,0
20250218,144600,182687693,1240,1240,1240,1240,0
20250218,144500,182687693,1240,1240,1240,1240,0
20250218,144400,182687693,1240,1240,1240,1240,100
20250218,144300,182563693,1240,1240,1240,1240,30
20250218,144200,182526493,1239,1239,1239,1239,0
20250218,144100,182526493,1239,1239,1239,1239,0
20250218,144000,182526493,1239,1239,1239,1239,0
20250218,143900,182526493,1239,1239,1239,1239,0
20250218,143800,182526493,1239,1239,1239,1239,10
20250218,143700,182514103,1240,1240,1240,1240,0
20250218,143600,182514103,1240,1240,1240,1240,11
20250218,143500,182500463,1240,1240,1240,1240,0
20250218,143400,182500463,1240,1240,1240,1240,0
20250218,143300,182500463,1240,1240,1240,1240,701
20250218,143200,181631223,1237,1237,1237,1237,0
20250218,143100,181631223,1237,1238,1238,1237,521
20250218,143000,180986605,1240,1240,1240,1240,0
20250218,142900,180986605,1240,1240,1240,1240,30
20250218,142800,180949405,1240,1240,1240,1240,0
20250218,142700,180949405,1240,1240,1240,1240,30
20250218,142600,180912205,1240,1240,1240,1240,0
20250218,142500,180912205,1240,1240,1240,1240,10
20250218,142400,180899805,1240,1240,1240,1240,1000
20250218,142300,179659805,1240,1240,1240,1240,0
20250218,142200,179659805,1240,1239,1240,1238,2847
20250218,142100,176134531,1240,1240,1240,1240,121
20250218,142000,175984491,1239,1240,1240,1239,363
20250218,141900,175534731,1240,1240,1240,1240,10
20250218,141800,175522331,1240,1240,1240,1240,2
20250218,141700,175519851,1240,1240,1240,1240,2
20250218,141600,175517371,1240,1240,1240,1240,2
20250218,141500,175514891,1239,1239,1239,1239,366
20250218,141400,175061417,1238,1238,1238,1238,8
20250218,141300,175051513,1239,1239,1239,1239,0
20250218,141200,175051513,1239,1239,1239,1239,0
20250218,141100,175051513,1239,1239,1239,1239,1
20250218,141000,175050274,1239,1239,1239,1239,0
20250218,140900,175050274,1239,1239,1239,1239,0
20250218,140800,175050274,1239,1239,1239,1239,0
20250218,140700,175050274,1239,1239,1239,1239,0
20250218,140600,175050274,1239,1239,1239,1239,0
20250218,140500,175050274,1239,1239,1239,1239,1
20250218,140400,175049035,1239,1239,1239,1239,32
20250218,140300,175009387,1239,1240,1240,1239,4
20250218,140200,175004429,1239,1239,1239,1239,396
20250218,140100,174513785,1239,1238,1239,1238,203
20250218,140000,174262318,1239,1239,1239,1239,0
20250218,135900,174262318,1239,1237,1239,1236,189
20250218,135800,174028604,1237,1237,1237,1237,951
20250218,135700,172852217,1237,1239,1239,1237,23
20250218,135600,172823760,1237,1237,1239,1237,96
20250218,135500,172704840,1240,1240,1240,1240,0
20250218,135400,172704840,1240,1240,1240,1240,0
20250218,135300,172704840,1240,1240,1240,1240,0
20250218,135200,172704840,1240,1240,1240,1240,0
20250218,135100,172704840,1240,1240,1240,1240,0
20250218,135000,172704840,1240,1240,1240,1240,0
20250218,134900,172704840,1240,1240,1240,1240,0
20250218,134800,172704840,1240,1240,1240,1240,0
20250218,134700,172704840,1240,1240,1240,1240,1
20250218,134600,172703600,1236,1237,1237,1236,900
20250218,134500,171591138,1241,1241,1241,1241,0
20250218,134400,171591138,1241,1241,1241,1241,0
20250218,134300,171591138,1241,1241,1241,1241,1
20250218,134200,171589897,1236,1236,1236,1236,0
20250218,134100,171589897,1236,1238,1238,1236,100
20250218,134000,171466169,1241,1241,1241,1241,0
20250218,133900,171466169,1241,1241,1241,1241,0
20250218,133800,171466169,1241,1241,1241,1241,0
20250218,133700,171466169,1241,1241,1241,1241,0
20250218,133600,171466169,1241,1241,1241,1241,2
20250218,133500,171463687,1241,1241,1241,1241,5
20250218,133400,171457482,1241,1241,1241,1241,0
20250218,133300,171457482,1241,1241,1241,1241,0
20250218,133200,171457482,1241,1241,1241,1241,0
20250218,133100,171457482,1241,1241,1241,1241,0
20250218,133000,171457482,1241,1241,1241,1241,0
20250218,132900,171457482,1241,1241,1241,1241,31
20250218,132800,171419011,1241,1240,1241,1240,2
20250218,132700,171416530,1241,1241,1241,1241,1
20250218,132600,171415289,1238,1240,1241,1238,2758
20250218,132500,167995470,1239,1239,1240,1239,593
20250218,132400,167260741,1239,1239,1239,1239,0
20250218,132300,167260741,1239,1239,1239,1239,0
20250218,132200,167260741,1239,1239,1239,1239,41
20250218,132100,167209942,1239,1239,1239,1239,0
20250218,132000,167209942,1239,1239,1239,1239,40
20250218,131900,167160382,1239,1239,1239,1239,0
20250218,131800,167160382,1239,1239,1239,1239,0
20250218,131700,167160382,1239,1239,1239,1239,0
20250218,131600,167160382,1239,1238,1239,1238,1300
20250218,131500,165550382,1236,1237,1237,1236,2000
20250218,131400,163078362,1239,1239,1239,1239,1
20250218,131300,163077123,1237,1237,1237,1237,0
20250218,131200,163077123,1237,1237,1237,1237,155
20250218,131100,162885388,1235,1235,1235,1235,0
20250218,131000,162885388,1235,1235,1235,1235,50
20250218,130900,162823638,1235,1235,1235,1235,836
20250218,130800,161791178,1235,1235,1235,1235,0
20250218,130700,161791178,1235,1235,1235,1235,0
20250218,130600,161791178,1235,1235,1235,1235,10
20250218,130500,161778828,1234,1234,1234,1234,0
20250218,130400,161778828,1234,1234,1234,1234,0
20250218,130300,161778828,1234,1234,1234,1234,0
20250218,130200,161778828,1234,1234,1234,1234,0
20250218,130100,161778828,1234,1234,1234,1234,0
20250218,130000,161778828,1234,1234,1234,1234,0
20250218,125900,161778828,1234,1234,1234,1234,12
20250218,125800,161764020,1234,1234,1234,1234,0
20250218,125700,161764020,1234,1234,1234,1234,0
20250218,125600,161764020,1234,1234,1234,1234,0
20250218,125500,161764020,1234,1234,1234,1234,0
20250218,125400,161764020,1234,1234,1234,1234,0
20250218,125300,161764020,1234,1234,1234,1234,0
20250218,125200,161764020,1234,1234,1234,1234,0
20250218,125100,161764020,1234,1234,1234,1234,0
20250218,125000,161764020,1234,1234,1234,1234,4
20250218,124900,161759084,1234,1234,1234,1234,0
20250218,124800,161759084,1234,1234,1234,1234,11
20250218,124700,161745510,1238,1234,1238,1234,31
20250218,124600,161707252,1238,1238,1238,1238,0
20250218,124500,161707252,1238,1238,1238,1238,80
20250218,124400,161608212,1240,1240,1240,1240,0
20250218,124300,161608212,1240,1240,1240,1240,1
20250218,124200,161606972,1235,1235,1235,1235,2300
20250218,124100,158766472,1240,1240,1240,1240,0
20250218,124000,158766472,1240,1240,1240,1240,0
20250218,123900,158766472,1240,1240,1240,1240,31
20250218,123800,158728032,1240,1239,1240,1239,131
20250218,123700,158565722,1240,1238,1240,1238,2222
20250218,123600,155814874,1238,1235,1238,1235,1594
20250218,123500,153844900,1235,1235,1235,1235,902
20250218,123400,152730930,1235,1234,1235,1234,1115
20250218,123300,151355012,1236,1233,1236,1233,4757
20250218,123200,145484797,1234,1233,1234,1233,6
20250218,123100,145477397,1235,1232,1235,1232,6781
20250218,123000,137120589,1232,1232,1232,1232,2
20250218,122900,137118125,1233,1233,1233,1233,10
20250218,122800,137105795,1233,1233,1233,1233,0
20250218,122700,137105795,1233,1230,1233,1230,2848
20250218,122600,133602749,1230,1230,1230,1230,1
20250218,122500,133601519,1230,1230,1230,1230,0
20250218,122400,133601519,1230,1230,1230,1230,0
20250218,122300,133601519,1230,1230,1230,1230,0
20250218,122200,133601519,1230,1230,1230,1230,0
20250218,122100,133601519,1230,1230,1230,1230,0
20250218,122000,133601519,1230,1230,1230,1230,0
20250218,121900,133601519,1230,1230,1230,1230,0
20250218,121800,133601519,1230,1229,1230,1229,308
20250218,121700,133222979,1229,1229,1229,1229,0
20250218,121600,133222979,1229,1230,1230,1229,38
20250218,121500,133176275,1229,1229,1229,1229,0
20250218,121400,133176275,1229,1229,1229,1229,244
20250218,121300,132876399,1230,1230,1230,1230,0
20250218,121200,132876399,1230,1230,1230,1230,7
20250218,121100,132867789,1230,1230,1230,1230,0
20250218,121000,132867789,1230,1230,1230,1230,0
20250218,120900,132867789,1230,1230,1230,1230,535
20250218,120800,132209739,1230,1230,1230,1230,0
20250218,120700,132209739,1230,1230,1230,1230,10
20250218,120600,132197439,1230,1231,1231,1230,1500
20250218,120500,130352077,1233,1233,1233,1233,0
20250218,120400,130352077,1233,1232,1233,1232,6
20250218,120300,130344683,1233,1233,1233,1233,0
20250218,120200,130344683,1233,1233,1233,1233,0
20250218,120100,130344683,1233,1233,1233,1233,0
20250218,120000,130344683,1233,1233,1233,1232,14
20250218,115900,130327431,1233,1233,1233,1233,3
20250218,115800,130323732,1232,1232,1233,1232,61
20250218,115700,130248578,1233,1233,1233,1233,0
20250218,115600,130248578,1233,1233,1233,1233,0
20250218,115500,130248578,1233,1233,1233,1233,0
20250218,115400,130248578,1233,1233,1233,1233,0
20250218,115300,130248578,1233,1233,1233,1233,0
20250218,115200,130248578,1233,1231,1233,1231,364
20250218,115100,129800490,1234,1234,1234,1234,0
20250218,115000,129800490,1234,1234,1234,1234,0
20250218,114900,129800490,1234,1234,1234,1234,0
20250218,114800,129800490,1234,1234,1234,1234,0
20250218,114700,129800490,1234,1234,1234,1234,0
20250218,114600,129800490,1234,1234,1234,1234,0
20250218,114500,129800490,1234,1234,1234,1234,0
20250218,114400,129800490,1234,1234,1234,1234,0
20250218,114300,129800490,1234,1234,1234,1234,0
20250218,114200,129800490,1234,1234,1234,1234,1
20250218,114100,129799256,1234,1235,1235,1234,1286
20250218,114000,128212330,1235,1234,1235,1234,2140
20250218,113900,125571562,1234,1234,1234,1234,1
20250218,113800,125570328,1234,1233,1234,1233,1502
20250218,113700,123716864,1233,1234,1234,1233,3
20250218,113600,123713163,1233,1233,1233,1233,0
20250218,113500,123713163,1233,1233,1233,1231,401
20250218,113400,123219526,1233,1232,1233,1232,876
20250218,113300,122140286,1232,1229,1232,1229,6731
20250218,113200,113862432,1229,1229,1229,1229,80
20250218,113100,113764112,1229,1229,1229,1229,0
20250218,113000,113764112,1229,1229,1229,1229,0
20250218,112900,113764112,1229,1229,1229,1229,0
20250218,112800,113764112,1229,1229,1229,1229,0
20250218,112700,113764112,1229,1229,1229,1229,40
20250218,112600,113714952,1230,1229,1230,1229,427
20250218,112500,113190167,1229,1228,1229,1228,1769
20250218,112400,111016606,1227,1227,1227,1227,0
20250218,112300,111016606,1227,1226,1227,1226,8950
20250218,112200,100043334,1225,1226,1226,1225,158
20250218,112100,99849722,1227,1227,1227,1227,0
20250218,112000,99849722,1227,1227,1227,1227,0
20250218,111900,99849722,1227,1227,1227,1227,0
20250218,111800,99849722,1227,1227,1227,1227,0
20250218,111700,99849722,1227,1226,1227,1226,202
20250218,111600,99602068,1224,1224,1224,1224,0
20250218,111500,99602068,1224,1224,1224,1224,182
20250218,111400,99379300,1224,1224,1224,1224,2603
20250218,111300,96193228,1224,1226,1226,1224,6469
20250218,111200,88267377,1226,1226,1226,1226,0
20250218,111100,88267377,1226,1226,1226,1226,0
20250218,111000,88267377,1226,1226,1226,1226,454
20250218,110900,87710773,1226,1225,1226,1225,305
20250218,110800,87336893,1225,1225,1225,1225,999
20250218,110700,86113118,1226,1227,1227,1226,15
20250218,110600,86094715,1226,1226,1226,1226,10
20250218,110500,86082455,1226,1226,1226,1226,0
20250218,110400,86082455,1226,1226,1226,1226,1
20250218,110300,86081229,1227,1227,1227,1227,0
20250218,110200,86081229,1227,1227,1227,1227,4
20250218,110100,86076321,1226,1226,1226,1226,2
20250218,110000,86073869,1226,1226,1226,1226,0
20250218,105900,86073869,1226,1226,1226,1226,0
20250218,105800,86073869,1226,1226,1226,1226,247
20250218,105700,85771047,1226,1226,1226,1226,0
20250218,105600,85771047,1226,1226,1226,1225,138
20250218,105500,85601863,1226,1226,1226,1226,11
20250218,105400,85588377,1226,1226,1226,1226,2
20250218,105300,85585925,1225,1225,1225,1225,1
20250218,105200,85584700,1224,1224,1224,1224,0
20250218,105100,85584700,1224,1224,1224,1224,1787
20250218,105000,83397412,1225,1226,1226,1225,60
20250218,104900,83323907,1225,1226,1226,1225,13
20250218,104800,83307970,1225,1226,1226,1225,26
20250218,104700,83276098,1227,1227,1227,1227,40
20250218,104600,83227018,1229,1229,1229,1229,1
20250218,104500,83225789,1227,1227,1227,1227,1
20250218,104400,83224562,1229,1229,1229,1229,0
20250218,104300,83224562,1229,1229,1229,1229,0
20250218,104200,83224562,1229,1229,1229,1229,2
20250218,104100,83222104,1227,1227,1227,1227,538
20250218,104000,82561978,1227,1227,1227,1227,193
20250218,103900,82325167,1227,1227,1227,1227,3
20250218,103800,82321486,1227,1227,1227,1227,0
20250218,103700,82321486,1227,1227,1227,1227,16
20250218,103600,82301854,1227,1227,1227,1227,1
20250218,103500,82300627,1227,1227,1227,1227,0
20250218,103400,82300627,1227,1227,1227,1227,22
20250218,103300,82273633,1227,1228,1228,1227,1414
20250218,103200,80538653,1230,1230,1230,1230,0
20250218,103100,80538653,1230,1227,1230,1227,1888
20250218,103000,78222033,1226,1224,1226,1224,9139
20250218,102900,67021508,1224,1224,1224,1224,0
20250218,102800,67021508,1224,1224,1224,1224,84
20250218,102700,66918692,1224,1224,1224,1224,3
20250218,102600,66915020,1225,1225,1225,1225,27
20250218,102500,66881945,1224,1224,1224,1224,100
20250218,102400,66759545,1224,1224,1224,1224,0
20250218,102300,66759545,1224,1224,1224,1224,46
20250218,102200,66703241,1224,1224,1224,1224,1068
20250218,102100,65396009,1224,1224,1224,1224,0
20250218,102000,65396009,1224,1224,1224,1224,0
20250218,101900,65396009,1224,1224,1224,1224,0
20250218,101800,65396009,1224,1225,1225,1224,4
20250218,101700,65391111,1225,1225,1225,1225,0
20250218,101600,65391111,1225,1225,1225,1225,618
20250218,101500,64634061,1225,1224,1225,1224,1000
20250218,101400,63409132,1224,1224,1224,1224,1
20250218,101300,63407908,1224,1224,1224,1224,0
20250218,101200,63407908,1224,1224,1224,1224,0
20250218,101100,63407908,1224,1224,1224,1224,1
20250218,101000,63406684,1224,1224,1224,1224,650
20250218,100900,62611084,1224,1224,1224,1224,2
20250218,100800,62608636,1224,1224,1224,1224,20
20250218,100700,62584156,1224,1224,1224,1224,0
20250218,100600,62584156,1224,1224,1224,1224,100
20250218,100500,62461756,1223,1224,1224,1223,104
20250218,100400,62334462,1224,1224,1224,1224,90
20250218,100300,62224302,1224,1224,1224,1224,0
20250218,100200,62224302,1224,1224,1224,1224,0
20250218,100100,62224302,1224,1224,1224,1224,1
20250218,100000,62223078,1224,1224,1224,1224,9
20250218,095900,62212062,1222,1222,1222,1222,500
20250218,095800,61601062,1225,1225,1225,1225,1
20250218,095700,61599837,1221,1221,1221,1221,0
20250218,095600,61599837,1221,1221,1221,1221,0
20250218,095500,61599837,1221,1222,1222,1221,60
20250218,095400,61526575,1221,1222,1222,1221,855
20250218,095300,60482618,1224,1224,1224,1224,71
20250218,095200,60395714,1225,1225,1225,1225,0
20250218,095100,60395714,1225,1224,1225,1224,22
20250218,095000,60368784,1224,1224,1224,1224,0
20250218,094900,60368784,1224,1224,1224,1224,1581
20250218,094800,58433640,1224,1224,1224,1224,419
20250218,094700,57920784,1221,1224,1224,1221,204
20250218,094600,57671661,1225,1225,1226,1225,4931
20250218,094500,51629384,1225,1225,1225,1225,1979
20250218,094400,49205109,1225,1225,1225,1225,3
20250218,094300,49201434,1221,1223,1225,1221,262
20250218,094200,48881155,1226,1226,1226,1226,0
20250218,094100,48881155,1226,1226,1226,1226,0
20250218,094000,48881155,1226,1226,1226,1226,0
20250218,093900,48881155,1226,1226,1226,1226,0
20250218,093800,48881155,1226,1226,1226,1224,604
20250218,093700,48140655,1226,1226,1226,1226,5
20250218,093600,48134525,1226,1226,1226,1226,0
20250218,093500,48134525,1226,1226,1226,1226,0
20250218,093400,48134525,1226,1226,1226,1226,0
20250218,093300,48134525,1226,1226,1226,1226,57
20250218,093200,48064643,1227,1227,1227,1227,0
20250218,093100,48064643,1227,1222,1227,1220,1473
20250218,093000,46265669,1222,1222,1222,1222,0
20250218,092900,46265669,1222,1222,1222,1222,0
20250218,092800,46265669,1222,1227,1227,1222,85
20250218,092700,46161750,1227,1225,1227,1225,38
20250218,092600,46115196,1226,1226,1226,1226,108
20250218,092500,45982788,1229,1227,1229,1227,5000
20250218,092400,39838676,1227,1223,1227,1223,2
20250218,092300,39836226,1227,1227,1227,1227,0
20250218,092200,39836226,1227,1227,1227,1227,0
20250218,092100,39836226,1227,1227,1227,1227,1
20250218,092000,39834999,1227,1227,1227,1227,10
20250218,091900,39822729,1227,1227,1227,1227,1
20250218,091800,39821502,1227,1227,1227,1227,211
20250218,091700,39562605,1229,1227,1229,1227,16
20250218,091600,39542963,1227,1226,1227,1226,354
20250218,091500,39108958,1226,1226,1226,1226,84
20250218,091400,39005974,1220,1223,1223,1220,2000
20250218,091300,36564420,1226,1226,1226,1226,21
20250218,091200,36538674,1220,1220,1220,1220,0
20250218,091100,36538674,1220,1222,1222,1220,2000
20250218,091000,34097658,1220,1221,1221,1220,18
20250218,090900,34075696,1220,1224,1226,1220,10357
20250218,090800,21423812,1227,1232,1232,1224,6184
20250218,090700,13844226,1231,1231,1231,1231,2566
20250218,090600,10685480,1231,1231,1231,1231,2
20250218,090500,10683018,1232,1232,1232,1232,0
20250218,090400,10683018,1232,1232,1232,1232,133
20250218,090300,10519162,1234,1234,1234,1234,0
20250218,090200,10519162,1234,1235,1235,1233,7
20250218,090100,10510523,1237,1225,1238,1225,5475
20250218,090000,3750450,1235,1225,1235,1224,3051