KissMeData/023790/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,190900,31243132,1150,1150,1150,1150,6653
20250211,190800,31243132,1150,1150,1150,1150,0
20250211,190700,31243132,1150,1150,1150,1150,0
20250211,190600,31243132,1150,1150,1150,1150,0
20250211,190500,31243132,1150,1150,1150,1150,0
20250211,190400,31243132,1150,1150,1150,1150,0
20250211,190300,31243132,1150,1150,1150,1150,0
20250211,190200,31243132,1150,1150,1150,1150,0
20250211,190100,31243132,1150,1150,1150,1150,0
20250211,190000,31243132,1150,1150,1150,1150,0
20250211,185900,31243132,1150,1150,1150,1150,0
20250211,185800,31243132,1150,1150,1150,1150,0
20250211,185700,31243132,1150,1150,1150,1150,0
20250211,185600,31243132,1150,1150,1150,1150,0
20250211,185500,31243132,1150,1150,1150,1150,0
20250211,185400,31243132,1150,1150,1150,1150,0
20250211,185300,31243132,1150,1150,1150,1150,0
20250211,185200,31243132,1150,1150,1150,1150,0
20250211,185100,31243132,1150,1150,1150,1150,0
20250211,185000,31243132,1150,1150,1150,1150,0
20250211,184900,31243132,1150,1150,1150,1150,0
20250211,184800,31243132,1150,1150,1150,1150,0
20250211,184700,31243132,1150,1150,1150,1150,0
20250211,184600,31243132,1150,1150,1150,1150,0
20250211,184500,31243132,1150,1150,1150,1150,0
20250211,184400,31243132,1150,1150,1150,1150,0
20250211,184300,31243132,1150,1150,1150,1150,0
20250211,184200,31243132,1150,1150,1150,1150,0
20250211,184100,31243132,1150,1150,1150,1150,0
20250211,184000,31243132,1150,1150,1150,1150,0
20250211,183900,31243132,1150,1150,1150,1150,6653
20250211,183800,31243132,1150,1150,1150,1150,0
20250211,183700,31243132,1150,1150,1150,1150,0
20250211,183600,31243132,1150,1150,1150,1150,0
20250211,183500,31243132,1150,1150,1150,1150,0
20250211,183400,31243132,1150,1150,1150,1150,0
20250211,183300,31243132,1150,1150,1150,1150,0
20250211,183200,31243132,1150,1150,1150,1150,0
20250211,183100,31243132,1150,1150,1150,1150,0
20250211,183000,31243132,1150,1150,1150,1150,0
20250211,182900,31243132,1150,1150,1150,1150,0
20250211,182800,31243132,1150,1150,1150,1150,0
20250211,182700,31243132,1150,1150,1150,1150,0
20250211,182600,31243132,1150,1150,1150,1150,0
20250211,182500,31243132,1150,1150,1150,1150,0
20250211,182400,31243132,1150,1150,1150,1150,0
20250211,182300,31243132,1150,1150,1150,1150,0
20250211,182200,31243132,1150,1150,1150,1150,0
20250211,182100,31243132,1150,1150,1150,1150,0
20250211,182000,31243132,1150,1150,1150,1150,0
20250211,181900,31243132,1150,1150,1150,1150,0
20250211,181800,31243132,1150,1150,1150,1150,0
20250211,181700,31243132,1150,1150,1150,1150,0
20250211,181600,31243132,1150,1150,1150,1150,0
20250211,181500,31243132,1150,1150,1150,1150,0
20250211,181400,31243132,1150,1150,1150,1150,0
20250211,181300,31243132,1150,1150,1150,1150,0
20250211,181200,31243132,1150,1150,1150,1150,0
20250211,181100,31243132,1150,1150,1150,1150,0
20250211,181000,31243132,1150,1150,1150,1150,0
20250211,180900,31243132,1150,1150,1150,1150,6653
20250211,180800,31243132,1150,1150,1150,1150,0
20250211,180700,31243132,1150,1150,1150,1150,0
20250211,180600,31243132,1150,1150,1150,1150,0
20250211,180500,31243132,1150,1150,1150,1150,0
20250211,180400,31243132,1150,1150,1150,1150,0
20250211,180300,31243132,1150,1150,1150,1150,0
20250211,180200,31243132,1150,1150,1150,1150,0
20250211,180100,31243132,1150,1150,1150,1150,0
20250211,180000,31243132,1150,1150,1150,1150,0
20250211,175900,31243132,1150,1150,1150,1150,0
20250211,175800,31243132,1150,1150,1150,1150,0
20250211,175700,31243132,1150,1150,1150,1150,0
20250211,175600,31243132,1150,1150,1150,1150,0
20250211,175500,31243132,1150,1150,1150,1150,0
20250211,175400,31243132,1150,1150,1150,1150,0
20250211,175300,31243132,1150,1150,1150,1150,0
20250211,175200,31243132,1150,1150,1150,1150,0
20250211,175100,31243132,1150,1150,1150,1150,0
20250211,175000,31243132,1150,1150,1150,1150,0
20250211,174900,31243132,1150,1150,1150,1150,0
20250211,174800,31243132,1150,1150,1150,1150,0
20250211,174700,31243132,1150,1150,1150,1150,0
20250211,174600,31243132,1150,1150,1150,1150,0
20250211,174500,31243132,1150,1150,1150,1150,0
20250211,174400,31243132,1150,1150,1150,1150,0
20250211,174300,31243132,1150,1150,1150,1150,0
20250211,174200,31243132,1150,1150,1150,1150,0
20250211,174100,31243132,1150,1150,1150,1150,0
20250211,174000,31243132,1150,1150,1150,1150,0
20250211,173900,31243132,1150,1150,1150,1150,6653
20250211,173800,31243132,1150,1150,1150,1150,0
20250211,173700,31243132,1150,1150,1150,1150,0
20250211,173600,31243132,1150,1150,1150,1150,0
20250211,173500,31243132,1150,1150,1150,1150,0
20250211,173400,31243132,1150,1150,1150,1150,0
20250211,173300,31243132,1150,1150,1150,1150,0
20250211,173200,31243132,1150,1150,1150,1150,0
20250211,173100,31243132,1150,1150,1150,1150,0
20250211,173000,31243132,1150,1150,1150,1150,0
20250211,172900,31243132,1150,1150,1150,1150,0
20250211,172800,31243132,1150,1150,1150,1150,0
20250211,172700,31243132,1150,1150,1150,1150,0
20250211,172600,31243132,1150,1150,1150,1150,0
20250211,172500,31243132,1150,1150,1150,1150,0
20250211,172400,31243132,1150,1150,1150,1150,0
20250211,172300,31243132,1150,1150,1150,1150,0
20250211,172200,31243132,1150,1150,1150,1150,0
20250211,172100,31243132,1150,1150,1150,1150,0
20250211,172000,31243132,1150,1150,1150,1150,0
20250211,171900,31243132,1150,1150,1150,1150,0
20250211,171800,31243132,1150,1150,1150,1150,0
20250211,171700,31243132,1150,1150,1150,1150,0
20250211,171600,31243132,1150,1150,1150,1150,0
20250211,171500,31243132,1150,1150,1150,1150,0
20250211,171400,31243132,1150,1150,1150,1150,0
20250211,171300,31243132,1150,1150,1150,1150,0
20250211,171200,31243132,1150,1150,1150,1150,0
20250211,171100,31243132,1150,1150,1150,1150,0
20250211,171000,31243132,1150,1150,1150,1150,0
20250211,170900,31243132,1150,1150,1150,1150,6653
20250211,170800,31243132,1150,1150,1150,1150,0
20250211,170700,31243132,1150,1150,1150,1150,0
20250211,170600,31243132,1150,1150,1150,1150,0
20250211,170500,31243132,1150,1150,1150,1150,0
20250211,170400,31243132,1150,1150,1150,1150,0
20250211,170300,31243132,1150,1150,1150,1150,0
20250211,170200,31243132,1150,1150,1150,1150,0
20250211,170100,31243132,1150,1150,1150,1150,0
20250211,170000,31243132,1150,1150,1150,1150,0
20250211,165900,31243132,1150,1150,1150,1150,0
20250211,165800,31243132,1150,1150,1150,1150,0
20250211,165700,31243132,1150,1150,1150,1150,0
20250211,165600,31243132,1150,1150,1150,1150,0
20250211,165500,31243132,1150,1150,1150,1150,0
20250211,165400,31243132,1150,1150,1150,1150,0
20250211,165300,31243132,1150,1150,1150,1150,0
20250211,165200,31243132,1150,1150,1150,1150,0
20250211,165100,31243132,1150,1150,1150,1150,0
20250211,165000,31243132,1150,1150,1150,1150,0
20250211,164900,31243132,1150,1150,1150,1150,0
20250211,164800,31243132,1150,1150,1150,1150,0
20250211,164700,31243132,1150,1150,1150,1150,0
20250211,164600,31243132,1150,1150,1150,1150,0
20250211,164500,31243132,1150,1150,1150,1150,0
20250211,164400,31243132,1150,1150,1150,1150,0
20250211,164300,31243132,1150,1150,1150,1150,0
20250211,164200,31243132,1150,1150,1150,1150,0
20250211,164100,31243132,1150,1150,1150,1150,0
20250211,164000,31243132,1150,1150,1150,1150,0
20250211,163900,31243132,1150,1150,1150,1150,6653
20250211,163800,31243132,1150,1150,1150,1150,0
20250211,163700,31243132,1150,1150,1150,1150,0
20250211,163600,31243132,1150,1150,1150,1150,0
20250211,163500,31243132,1150,1150,1150,1150,0
20250211,163400,31243132,1150,1150,1150,1150,0
20250211,163300,31243132,1150,1150,1150,1150,0
20250211,163200,31243132,1150,1150,1150,1150,0
20250211,163100,31243132,1150,1150,1150,1150,0
20250211,163000,31243132,1150,1150,1150,1150,0
20250211,162900,31243132,1150,1150,1150,1150,0
20250211,162800,31243132,1150,1150,1150,1150,0
20250211,162700,31243132,1150,1150,1150,1150,0
20250211,162600,31243132,1150,1150,1150,1150,0
20250211,162500,31243132,1150,1150,1150,1150,0
20250211,162400,31243132,1150,1150,1150,1150,0
20250211,162300,31243132,1150,1150,1150,1150,0
20250211,162200,31243132,1150,1150,1150,1150,0
20250211,162100,31243132,1150,1150,1150,1150,0
20250211,162000,31243132,1150,1150,1150,1150,0
20250211,161900,31243132,1150,1150,1150,1150,0
20250211,161800,31243132,1150,1150,1150,1150,0
20250211,161700,31243132,1150,1150,1150,1150,0
20250211,161600,31243132,1150,1150,1150,1150,0
20250211,161500,31243132,1150,1150,1150,1150,0
20250211,161400,31243132,1150,1150,1150,1150,0
20250211,161300,31243132,1150,1150,1150,1150,0
20250211,161200,31243132,1150,1150,1150,1150,0
20250211,161100,31243132,1150,1150,1150,1150,0
20250211,161000,31243132,1150,1150,1150,1150,0
20250211,160900,31243132,1150,1150,1150,1150,6653
20250211,160800,31243132,1150,1150,1150,1150,0
20250211,160700,31243132,1150,1150,1150,1150,0
20250211,160600,31243132,1150,1150,1150,1150,0
20250211,160500,31243132,1150,1150,1150,1150,0
20250211,160400,31243132,1150,1150,1150,1150,0
20250211,160300,31243132,1150,1150,1150,1150,0
20250211,160200,31243132,1150,1150,1150,1150,0
20250211,160100,31243132,1150,1150,1150,1150,0
20250211,160000,31243132,1150,1150,1150,1150,0
20250211,155900,31243132,1150,1150,1150,1150,0
20250211,155800,31243132,1150,1150,1150,1150,0
20250211,155700,31243132,1150,1150,1150,1150,0
20250211,155600,31243132,1150,1150,1150,1150,0
20250211,155500,31243132,1150,1150,1150,1150,0
20250211,155400,31243132,1150,1150,1150,1150,0
20250211,155300,31243132,1150,1150,1150,1150,0
20250211,155200,31243132,1150,1150,1150,1150,0
20250211,155100,31243132,1150,1150,1150,1150,0
20250211,155000,31243132,1150,1150,1150,1150,0
20250211,154900,31243132,1150,1150,1150,1150,0
20250211,154800,31243132,1150,1150,1150,1150,0
20250211,154700,31243132,1150,1150,1150,1150,0
20250211,154600,31243132,1150,1150,1150,1150,0
20250211,154500,31243132,1150,1150,1150,1150,0
20250211,154400,31243132,1150,1150,1150,1150,0
20250211,154300,31243132,1150,1150,1150,1150,0
20250211,154200,31243132,1150,1150,1150,1150,0
20250211,154100,31243132,1150,1150,1150,1150,0
20250211,154000,31243132,1150,1150,1150,1150,0
20250211,153900,31243132,1150,1150,1150,1150,6653
20250211,153800,31243132,1150,1150,1150,1150,0
20250211,153700,31243132,1150,1150,1150,1150,0
20250211,153600,31243132,1150,1150,1150,1150,0
20250211,153500,31243132,1150,1150,1150,1150,0
20250211,153400,31243132,1150,1150,1150,1150,0
20250211,153300,31243132,1150,1150,1150,1150,0
20250211,153200,31243132,1150,1150,1150,1150,0
20250211,153100,31243132,1150,1150,1150,1150,0
20250211,153000,31243132,1150,1150,1150,1150,6653
20250211,152900,23592182,1174,1174,1174,1174,0
20250211,152800,23592182,1174,1174,1174,1174,0
20250211,152700,23592182,1174,1174,1174,1174,0
20250211,152600,23592182,1174,1174,1174,1174,0
20250211,152500,23592182,1174,1174,1174,1174,0
20250211,152400,23592182,1174,1174,1174,1174,0
20250211,152300,23592182,1174,1174,1174,1174,0
20250211,152200,23592182,1174,1174,1174,1174,0
20250211,152100,23592182,1174,1174,1174,1174,0
20250211,152000,23592182,1174,1174,1174,1174,0
20250211,151900,23592182,1174,1168,1174,1168,200
20250211,151800,23358067,1168,1161,1168,1157,116
20250211,151700,23223087,1172,1170,1172,1170,16
20250211,151600,23204337,1159,1159,1159,1159,455
20250211,151500,22676992,1159,1160,1160,1159,84
20250211,151400,22579635,1160,1160,1160,1160,0
20250211,151300,22579635,1160,1160,1160,1160,0
20250211,151200,22579635,1160,1160,1160,1160,0
20250211,151100,22579635,1160,1160,1160,1160,0
20250211,151000,22579635,1160,1160,1160,1160,0
20250211,150900,22579635,1160,1160,1160,1160,0
20250211,150800,22579635,1160,1160,1160,1160,0
20250211,150700,22579635,1160,1160,1160,1160,0
20250211,150600,22579635,1160,1160,1160,1160,0
20250211,150500,22579635,1160,1160,1160,1160,0
20250211,150400,22579635,1160,1160,1160,1160,0
20250211,150300,22579635,1160,1163,1163,1160,42
20250211,150200,22530906,1165,1165,1165,1165,0
20250211,150100,22530906,1165,1165,1165,1165,0
20250211,150000,22530906,1165,1165,1165,1165,0
20250211,145900,22530906,1165,1165,1165,1165,0
20250211,145800,22530906,1165,1165,1165,1165,0
20250211,145700,22530906,1165,1165,1165,1165,0
20250211,145600,22530906,1165,1165,1165,1165,0
20250211,145500,22530906,1165,1165,1165,1165,0
20250211,145400,22530906,1165,1165,1165,1165,0
20250211,145300,22530906,1165,1165,1165,1165,0
20250211,145200,22530906,1165,1165,1165,1165,0
20250211,145100,22530906,1165,1165,1165,1165,0
20250211,145000,22530906,1165,1165,1165,1165,51
20250211,144900,22471491,1174,1174,1174,1174,0
20250211,144800,22471491,1174,1174,1174,1174,0
20250211,144700,22471491,1174,1174,1174,1174,0
20250211,144600,22471491,1174,1174,1174,1174,50
20250211,144500,22412791,1174,1174,1174,1174,3
20250211,144400,22409269,1165,1165,1165,1165,0
20250211,144300,22409269,1165,1165,1165,1165,0
20250211,144200,22409269,1165,1165,1165,1165,0
20250211,144100,22409269,1165,1165,1165,1165,0
20250211,144000,22409269,1165,1165,1165,1165,0
20250211,143900,22409269,1165,1165,1165,1165,0
20250211,143800,22409269,1165,1165,1165,1165,0
20250211,143700,22409269,1165,1165,1165,1165,1
20250211,143600,22408104,1177,1177,1177,1177,0
20250211,143500,22408104,1177,1177,1177,1177,0
20250211,143400,22408104,1177,1172,1177,1172,4
20250211,143300,22403405,1161,1161,1161,1161,0
20250211,143200,22403405,1161,1177,1177,1160,11212
20250211,143100,9383113,1189,1189,1189,1189,0
20250211,143000,9383113,1189,1189,1189,1189,0
20250211,142900,9383113,1189,1189,1189,1189,0
20250211,142800,9383113,1189,1189,1189,1189,0
20250211,142700,9383113,1189,1189,1189,1189,0
20250211,142600,9383113,1189,1189,1189,1189,0
20250211,142500,9383113,1189,1189,1189,1189,0
20250211,142400,9383113,1189,1184,1189,1173,109
20250211,142300,9255201,1172,1172,1172,1172,0
20250211,142200,9255201,1172,1179,1179,1172,5
20250211,142100,9249325,1191,1172,1191,1172,504
20250211,142000,8658558,1173,1181,1181,1173,5
20250211,141900,8652673,1192,1184,1192,1184,5
20250211,141800,8646733,1172,1172,1172,1172,500
20250211,141700,8060733,1173,1173,1173,1173,0
20250211,141600,8060733,1173,1173,1173,1173,0
20250211,141500,8060733,1173,1181,1181,1173,5
20250211,141400,8054848,1182,1183,1183,1182,205
20250211,141300,7812418,1183,1183,1183,1183,1
20250211,141200,7811235,1185,1185,1185,1185,0
20250211,141100,7811235,1185,1185,1185,1185,1
20250211,141000,7810050,1196,1196,1196,1196,0
20250211,140900,7810050,1196,1196,1196,1196,0
20250211,140800,7810050,1196,1196,1196,1196,0
20250211,140700,7810050,1196,1196,1196,1196,0
20250211,140600,7810050,1196,1196,1196,1196,0
20250211,140500,7810050,1196,1196,1196,1196,0
20250211,140400,7810050,1196,1196,1196,1196,0
20250211,140300,7810050,1196,1196,1196,1196,0
20250211,140200,7810050,1196,1196,1196,1196,0
20250211,140100,7810050,1196,1177,1196,1177,25
20250211,140000,7780525,1167,1167,1167,1167,0
20250211,135900,7780525,1167,1167,1167,1167,7
20250211,135800,7772356,1167,1167,1167,1167,0
20250211,135700,7772356,1167,1167,1167,1167,1
20250211,135600,7771189,1169,1169,1169,1169,0
20250211,135500,7771189,1169,1169,1169,1169,0
20250211,135400,7771189,1169,1169,1169,1169,0
20250211,135300,7771189,1169,1169,1169,1169,0
20250211,135200,7771189,1169,1169,1169,1169,0
20250211,135100,7771189,1169,1169,1169,1169,0
20250211,135000,7771189,1169,1169,1169,1169,0
20250211,134900,7771189,1169,1169,1169,1169,0
20250211,134800,7771189,1169,1169,1169,1169,0
20250211,134700,7771189,1169,1169,1169,1169,0
20250211,134600,7771189,1169,1169,1169,1169,0
20250211,134500,7771189,1169,1169,1169,1169,0
20250211,134400,7771189,1169,1169,1169,1169,0
20250211,134300,7771189,1169,1169,1169,1169,0
20250211,134200,7771189,1169,1169,1169,1169,0
20250211,134100,7771189,1169,1169,1169,1169,0
20250211,134000,7771189,1169,1169,1169,1169,0
20250211,133900,7771189,1169,1169,1169,1169,0
20250211,133800,7771189,1169,1169,1169,1169,0
20250211,133700,7771189,1169,1169,1169,1169,0
20250211,133600,7771189,1169,1169,1169,1169,0
20250211,133500,7771189,1169,1169,1169,1169,0
20250211,133400,7771189,1169,1169,1169,1169,0
20250211,133300,7771189,1169,1185,1185,1169,9
20250211,133200,7760596,1198,1198,1198,1198,0
20250211,133100,7760596,1198,1198,1198,1198,0
20250211,133000,7760596,1198,1198,1198,1198,0
20250211,132900,7760596,1198,1198,1198,1198,0
20250211,132800,7760596,1198,1198,1198,1198,0
20250211,132700,7760596,1198,1198,1198,1198,0
20250211,132600,7760596,1198,1198,1198,1198,0
20250211,132500,7760596,1198,1198,1198,1198,0
20250211,132400,7760596,1198,1188,1198,1187,504
20250211,132300,7162289,1198,1198,1198,1198,0
20250211,132200,7162289,1198,1198,1198,1198,0
20250211,132100,7162289,1198,1198,1198,1198,0
20250211,132000,7162289,1198,1198,1198,1198,0
20250211,131900,7162289,1198,1198,1198,1198,0
20250211,131800,7162289,1198,1198,1198,1198,0
20250211,131700,7162289,1198,1198,1198,1198,0
20250211,131600,7162289,1198,1198,1198,1198,0
20250211,131500,7162289,1198,1198,1198,1198,0
20250211,131400,7162289,1198,1198,1198,1198,0
20250211,131300,7162289,1198,1198,1198,1198,0
20250211,131200,7162289,1198,1198,1198,1198,0
20250211,131100,7162289,1198,1198,1198,1198,0
20250211,131000,7162289,1198,1198,1198,1198,0
20250211,130900,7162289,1198,1198,1198,1198,0
20250211,130800,7162289,1198,1198,1198,1198,0
20250211,130700,7162289,1198,1198,1198,1198,0
20250211,130600,7162289,1198,1198,1198,1198,0
20250211,130500,7162289,1198,1198,1198,1198,0
20250211,130400,7162289,1198,1198,1198,1198,0
20250211,130300,7162289,1198,1198,1198,1198,10
20250211,130200,7150309,1198,1198,1198,1198,0
20250211,130100,7150309,1198,1198,1198,1198,0
20250211,130000,7150309,1198,1198,1198,1198,0
20250211,125900,7150309,1198,1198,1198,1198,0
20250211,125800,7150309,1198,1198,1198,1198,0
20250211,125700,7150309,1198,1198,1198,1198,0
20250211,125600,7150309,1198,1198,1198,1198,0
20250211,125500,7150309,1198,1198,1198,1198,0
20250211,125400,7150309,1198,1198,1198,1198,0
20250211,125300,7150309,1198,1198,1198,1198,0
20250211,125200,7150309,1198,1198,1198,1198,0
20250211,125100,7150309,1198,1198,1198,1198,0
20250211,125000,7150309,1198,1198,1198,1198,0
20250211,124900,7150309,1198,1198,1198,1198,10
20250211,124800,7138329,1198,1198,1198,1198,0
20250211,124700,7138329,1198,1198,1198,1198,0
20250211,124600,7138329,1198,1198,1198,1198,0
20250211,124500,7138329,1198,1198,1198,1198,0
20250211,124400,7138329,1198,1198,1198,1198,0
20250211,124300,7138329,1198,1198,1198,1198,0
20250211,124200,7138329,1198,1198,1198,1198,0
20250211,124100,7138329,1198,1198,1198,1198,0
20250211,124000,7138329,1198,1198,1198,1198,0
20250211,123900,7138329,1198,1198,1198,1198,0
20250211,123800,7138329,1198,1198,1198,1198,0
20250211,123700,7138329,1198,1198,1198,1198,0
20250211,123600,7138329,1198,1198,1198,1198,10
20250211,123500,7126349,1198,1198,1198,1198,0
20250211,123400,7126349,1198,1198,1198,1198,0
20250211,123300,7126349,1198,1198,1198,1198,0
20250211,123200,7126349,1198,1198,1198,1198,0
20250211,123100,7126349,1198,1198,1198,1198,0
20250211,123000,7126349,1198,1198,1198,1198,0
20250211,122900,7126349,1198,1198,1198,1198,0
20250211,122800,7126349,1198,1198,1198,1198,0
20250211,122700,7126349,1198,1198,1198,1198,0
20250211,122600,7126349,1198,1198,1198,1198,0
20250211,122500,7126349,1198,1198,1198,1198,0
20250211,122400,7126349,1198,1198,1198,1198,0
20250211,122300,7126349,1198,1198,1198,1198,1
20250211,122200,7125151,1187,1187,1187,1187,0
20250211,122100,7125151,1187,1187,1187,1187,0
20250211,122000,7125151,1187,1187,1187,1187,0
20250211,121900,7125151,1187,1187,1187,1187,0
20250211,121800,7125151,1187,1187,1187,1187,0
20250211,121700,7125151,1187,1187,1187,1187,1
20250211,121600,7123964,1200,1200,1200,1200,0
20250211,121500,7123964,1200,1200,1200,1200,0
20250211,121400,7123964,1200,1200,1200,1200,0
20250211,121300,7123964,1200,1200,1200,1200,0
20250211,121200,7123964,1200,1200,1200,1200,0
20250211,121100,7123964,1200,1200,1200,1200,0
20250211,121000,7123964,1200,1200,1200,1200,10
20250211,120900,7111964,1200,1200,1200,1200,0
20250211,120800,7111964,1200,1200,1200,1200,0
20250211,120700,7111964,1200,1200,1200,1200,0
20250211,120600,7111964,1200,1200,1200,1200,0
20250211,120500,7111964,1200,1200,1200,1200,0
20250211,120400,7111964,1200,1200,1200,1200,0
20250211,120300,7111964,1200,1200,1200,1200,32
20250211,120200,7073564,1200,1200,1200,1200,0
20250211,120100,7073564,1200,1200,1200,1200,0
20250211,120000,7073564,1200,1200,1200,1200,0
20250211,115900,7073564,1200,1200,1200,1200,0
20250211,115800,7073564,1200,1200,1200,1200,0
20250211,115700,7073564,1200,1200,1200,1200,10
20250211,115600,7061564,1189,1189,1189,1189,0
20250211,115500,7061564,1189,1189,1189,1189,0
20250211,115400,7061564,1189,1189,1189,1189,0
20250211,115300,7061564,1189,1189,1189,1189,0
20250211,115200,7061564,1189,1189,1189,1189,0
20250211,115100,7061564,1189,1189,1189,1189,0
20250211,115000,7061564,1189,1189,1189,1189,0
20250211,114900,7061564,1189,1189,1189,1189,0
20250211,114800,7061564,1189,1189,1189,1189,0
20250211,114700,7061564,1189,1189,1189,1189,0
20250211,114600,7061564,1189,1189,1189,1189,0
20250211,114500,7061564,1189,1189,1189,1189,0
20250211,114400,7061564,1189,1200,1200,1189,11
20250211,114300,7048375,1200,1200,1200,1200,0
20250211,114200,7048375,1200,1200,1200,1200,0
20250211,114100,7048375,1200,1200,1200,1200,0
20250211,114000,7048375,1200,1200,1200,1200,0
20250211,113900,7048375,1200,1200,1200,1200,0
20250211,113800,7048375,1200,1200,1200,1200,0
20250211,113700,7048375,1200,1200,1200,1200,0
20250211,113600,7048375,1200,1200,1200,1200,0
20250211,113500,7048375,1200,1200,1200,1200,0
20250211,113400,7048375,1200,1190,1200,1190,894
20250211,113300,5975645,1190,1190,1190,1190,868
20250211,113200,4942725,1190,1189,1190,1189,2
20250211,113100,4940346,1189,1189,1189,1189,0
20250211,113000,4940346,1189,1189,1189,1189,10
20250211,112900,4928456,1189,1189,1189,1189,0
20250211,112800,4928456,1189,1189,1189,1189,0
20250211,112700,4928456,1189,1189,1189,1189,0
20250211,112600,4928456,1189,1189,1189,1189,0
20250211,112500,4928456,1189,1189,1189,1189,0
20250211,112400,4928456,1189,1189,1189,1189,0
20250211,112300,4928456,1189,1189,1189,1189,0
20250211,112200,4928456,1189,1189,1189,1189,0
20250211,112100,4928456,1189,1189,1189,1189,0
20250211,112000,4928456,1189,1176,1189,1176,10
20250211,111900,4916615,1173,1173,1173,1173,0
20250211,111800,4916615,1173,1173,1173,1173,0
20250211,111700,4916615,1173,1173,1173,1173,0
20250211,111600,4916615,1173,1173,1173,1173,0
20250211,111500,4916615,1173,1173,1173,1173,5
20250211,111400,4910750,1173,1173,1173,1173,0
20250211,111300,4910750,1173,1173,1173,1173,0
20250211,111200,4910750,1173,1173,1173,1173,0
20250211,111100,4910750,1173,1173,1173,1173,0
20250211,111000,4910750,1173,1173,1173,1173,0
20250211,110900,4910750,1173,1173,1173,1173,0
20250211,110800,4910750,1173,1173,1173,1173,1
20250211,110700,4909577,1175,1173,1175,1173,805
20250211,110600,3965271,1173,1173,1173,1173,0
20250211,110500,3965271,1173,1173,1173,1173,0
20250211,110400,3965271,1173,1173,1173,1173,0
20250211,110300,3965271,1173,1173,1173,1173,0
20250211,110200,3965271,1173,1173,1173,1173,10
20250211,110100,3953541,1169,1169,1169,1169,0
20250211,110000,3953541,1169,1169,1169,1169,0
20250211,105900,3953541,1169,1169,1169,1169,0
20250211,105800,3953541,1169,1169,1169,1169,0
20250211,105700,3953541,1169,1169,1169,1169,0
20250211,105600,3953541,1169,1169,1169,1169,0
20250211,105500,3953541,1169,1169,1169,1169,0
20250211,105400,3953541,1169,1169,1169,1169,0
20250211,105300,3953541,1169,1169,1169,1169,0
20250211,105200,3953541,1169,1169,1169,1169,0
20250211,105100,3953541,1169,1169,1169,1169,0
20250211,105000,3953541,1169,1169,1169,1169,0
20250211,104900,3953541,1169,1163,1169,1162,31
20250211,104800,3917510,1173,1173,1173,1173,0
20250211,104700,3917510,1173,1173,1173,1173,0
20250211,104600,3917510,1173,1173,1173,1173,0
20250211,104500,3917510,1173,1173,1173,1173,2
20250211,104400,3915164,1173,1173,1173,1173,0
20250211,104300,3915164,1173,1173,1173,1173,0
20250211,104200,3915164,1173,1173,1173,1173,0
20250211,104100,3915164,1173,1173,1173,1173,0
20250211,104000,3915164,1173,1173,1173,1173,0
20250211,103900,3915164,1173,1173,1173,1173,0
20250211,103800,3915164,1173,1173,1173,1173,2
20250211,103700,3912818,1163,1163,1163,1163,6
20250211,103600,3905840,1173,1173,1173,1173,8
20250211,103500,3896456,1162,1162,1162,1162,0
20250211,103400,3896456,1162,1162,1162,1162,19
20250211,103300,3874378,1162,1162,1162,1162,0
20250211,103200,3874378,1162,1162,1162,1162,0
20250211,103100,3874378,1162,1162,1162,1162,1
20250211,103000,3873216,1162,1162,1162,1162,0
20250211,102900,3873216,1162,1162,1162,1162,0
20250211,102800,3873216,1162,1162,1162,1162,5
20250211,102700,3867406,1162,1162,1162,1162,0
20250211,102600,3867406,1162,1162,1162,1162,0
20250211,102500,3867406,1162,1162,1162,1162,23
20250211,102400,3840680,1162,1162,1162,1162,24
20250211,102300,3812792,1162,1173,1173,1162,13
20250211,102200,3797576,1162,1163,1163,1162,210
20250211,102100,3553356,1163,1163,1163,1163,20
20250211,102000,3530096,1163,1163,1163,1163,0
20250211,101900,3530096,1163,1163,1163,1163,0
20250211,101800,3530096,1163,1163,1163,1163,2
20250211,101700,3527770,1163,1163,1163,1163,0
20250211,101600,3527770,1163,1163,1163,1163,0
20250211,101500,3527770,1163,1163,1163,1163,9
20250211,101400,3517303,1163,1176,1176,1163,223
20250211,101300,3255352,1165,1165,1165,1165,0
20250211,101200,3255352,1165,1165,1165,1165,1
20250211,101100,3254187,1176,1176,1176,1176,0
20250211,101000,3254187,1176,1176,1176,1176,2
20250211,100900,3251835,1165,1169,1169,1165,3
20250211,100800,3248334,1171,1171,1171,1171,0
20250211,100700,3248334,1171,1171,1171,1171,0
20250211,100600,3248334,1171,1171,1171,1171,0
20250211,100500,3248334,1171,1175,1175,1171,3
20250211,100400,3244815,1177,1177,1177,1177,0
20250211,100300,3244815,1177,1177,1177,1177,0
20250211,100200,3244815,1177,1177,1177,1177,1
20250211,100100,3243638,1188,1188,1188,1188,4
20250211,100000,3238886,1177,1177,1177,1177,0
20250211,095900,3238886,1177,1177,1177,1177,1
20250211,095800,3237709,1189,1182,1189,1182,20
20250211,095700,3213993,1171,1171,1171,1171,0
20250211,095600,3213993,1171,1182,1182,1171,9
20250211,095500,3203377,1182,1182,1182,1182,0
20250211,095400,3203377,1182,1182,1182,1182,1
20250211,095300,3202195,1171,1171,1171,1171,0
20250211,095200,3202195,1171,1171,1171,1171,0
20250211,095100,3202195,1171,1171,1171,1171,1
20250211,095000,3201024,1173,1173,1173,1173,0
20250211,094900,3201024,1173,1173,1173,1173,1
20250211,094800,3199851,1175,1175,1175,1175,429
20250211,094700,2695776,1175,1175,1175,1175,0
20250211,094600,2695776,1175,1175,1175,1175,0
20250211,094500,2695776,1175,1175,1175,1175,4
20250211,094400,2691076,1186,1186,1186,1186,0
20250211,094300,2691076,1186,1186,1186,1186,0
20250211,094200,2691076,1186,1175,1186,1175,13
20250211,094100,2675779,1186,1186,1186,1186,0
20250211,094000,2675779,1186,1186,1186,1186,0
20250211,093900,2675779,1186,1175,1186,1175,41
20250211,093800,2627593,1175,1175,1175,1175,0
20250211,093700,2627593,1175,1175,1175,1175,0
20250211,093600,2627593,1175,1175,1175,1175,18
20250211,093500,2606443,1177,1177,1177,1177,0
20250211,093400,2606443,1177,1177,1177,1177,0
20250211,093300,2606443,1177,1177,1177,1177,0
20250211,093200,2606443,1177,1171,1190,1171,60
20250211,093100,2535365,1171,1171,1171,1171,0
20250211,093000,2535365,1171,1171,1171,1171,0
20250211,092900,2535365,1171,1162,1171,1162,202
20250211,092800,2300551,1161,1161,1161,1161,0
20250211,092700,2300551,1161,1161,1161,1161,0
20250211,092600,2300551,1161,1161,1161,1161,2
20250211,092500,2298229,1161,1161,1161,1161,0
20250211,092400,2298229,1161,1161,1161,1161,0
20250211,092300,2298229,1161,1161,1161,1161,7
20250211,092200,2290102,1161,1161,1161,1161,0
20250211,092100,2290102,1161,1161,1161,1161,0
20250211,092000,2290102,1161,1161,1161,1161,25
20250211,091900,2261077,1161,1161,1161,1161,0
20250211,091800,2261077,1161,1161,1161,1161,0
20250211,091700,2261077,1161,1161,1161,1161,0
20250211,091600,2261077,1161,1172,1172,1161,110
20250211,091500,2133268,1160,1160,1160,1160,0
20250211,091400,2133268,1160,1169,1169,1160,424
20250211,091300,1641403,1171,1173,1173,1171,3
20250211,091200,1637886,1175,1175,1175,1175,0
20250211,091100,1637886,1175,1175,1175,1175,0
20250211,091000,1637886,1175,1175,1175,1175,1
20250211,090900,1636711,1176,1176,1176,1176,0
20250211,090800,1636711,1176,1176,1176,1176,0
20250211,090700,1636711,1176,1176,1176,1176,0
20250211,090600,1636711,1176,1177,1177,1176,27
20250211,090500,1604943,1179,1179,1179,1179,0
20250211,090400,1604943,1179,1179,1179,1179,0
20250211,090300,1604943,1179,1179,1179,1179,1
20250211,090200,1603764,1190,1190,1190,1190,10
20250211,090100,1591864,1190,1174,1190,1174,15
20250211,090000,1574132,1172,1160,1172,1160,1357