KissMeData/037330/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,192200,44768268,1391,1391,1391,1391,246
20250213,192100,44768268,1391,1391,1391,1391,0
20250213,192000,44768268,1391,1391,1391,1391,0
20250213,191900,44768268,1391,1391,1391,1391,0
20250213,191800,44768268,1391,1391,1391,1391,0
20250213,191700,44768268,1391,1391,1391,1391,0
20250213,191600,44768268,1391,1391,1391,1391,0
20250213,191500,44768268,1391,1391,1391,1391,0
20250213,191400,44768268,1391,1391,1391,1391,0
20250213,191300,44768268,1391,1391,1391,1391,0
20250213,191200,44768268,1391,1391,1391,1391,0
20250213,191100,44768268,1391,1391,1391,1391,0
20250213,191000,44768268,1391,1391,1391,1391,0
20250213,190900,44768268,1391,1391,1391,1391,0
20250213,190800,44768268,1391,1391,1391,1391,0
20250213,190700,44768268,1391,1391,1391,1391,0
20250213,190600,44768268,1391,1391,1391,1391,0
20250213,190500,44768268,1391,1391,1391,1391,0
20250213,190400,44768268,1391,1391,1391,1391,0
20250213,190300,44768268,1391,1391,1391,1391,0
20250213,190200,44768268,1391,1391,1391,1391,0
20250213,190100,44768268,1391,1391,1391,1391,0
20250213,190000,44768268,1391,1391,1391,1391,0
20250213,185900,44768268,1391,1391,1391,1391,0
20250213,185800,44768268,1391,1391,1391,1391,0
20250213,185700,44768268,1391,1391,1391,1391,0
20250213,185600,44768268,1391,1391,1391,1391,0
20250213,185500,44768268,1391,1391,1391,1391,0
20250213,185400,44768268,1391,1391,1391,1391,0
20250213,185300,44768268,1391,1391,1391,1391,0
20250213,185200,44768268,1391,1391,1391,1391,246
20250213,185100,44768268,1391,1391,1391,1391,0
20250213,185000,44768268,1391,1391,1391,1391,0
20250213,184900,44768268,1391,1391,1391,1391,0
20250213,184800,44768268,1391,1391,1391,1391,0
20250213,184700,44768268,1391,1391,1391,1391,0
20250213,184600,44768268,1391,1391,1391,1391,0
20250213,184500,44768268,1391,1391,1391,1391,0
20250213,184400,44768268,1391,1391,1391,1391,0
20250213,184300,44768268,1391,1391,1391,1391,0
20250213,184200,44768268,1391,1391,1391,1391,0
20250213,184100,44768268,1391,1391,1391,1391,0
20250213,184000,44768268,1391,1391,1391,1391,0
20250213,183900,44768268,1391,1391,1391,1391,0
20250213,183800,44768268,1391,1391,1391,1391,0
20250213,183700,44768268,1391,1391,1391,1391,0
20250213,183600,44768268,1391,1391,1391,1391,0
20250213,183500,44768268,1391,1391,1391,1391,0
20250213,183400,44768268,1391,1391,1391,1391,0
20250213,183300,44768268,1391,1391,1391,1391,0
20250213,183200,44768268,1391,1391,1391,1391,0
20250213,183100,44768268,1391,1391,1391,1391,0
20250213,183000,44768268,1391,1391,1391,1391,0
20250213,182900,44768268,1391,1391,1391,1391,0
20250213,182800,44768268,1391,1391,1391,1391,0
20250213,182700,44768268,1391,1391,1391,1391,0
20250213,182600,44768268,1391,1391,1391,1391,0
20250213,182500,44768268,1391,1391,1391,1391,0
20250213,182400,44768268,1391,1391,1391,1391,0
20250213,182300,44768268,1391,1391,1391,1391,0
20250213,182200,44768268,1391,1391,1391,1391,246
20250213,182100,44768268,1391,1391,1391,1391,0
20250213,182000,44768268,1391,1391,1391,1391,0
20250213,181900,44768268,1391,1391,1391,1391,0
20250213,181800,44768268,1391,1391,1391,1391,0
20250213,181700,44768268,1391,1391,1391,1391,0
20250213,181600,44768268,1391,1391,1391,1391,0
20250213,181500,44768268,1391,1391,1391,1391,0
20250213,181400,44768268,1391,1391,1391,1391,0
20250213,181300,44768268,1391,1391,1391,1391,0
20250213,181200,44768268,1391,1391,1391,1391,0
20250213,181100,44768268,1391,1391,1391,1391,0
20250213,181000,44768268,1391,1391,1391,1391,0
20250213,180900,44768268,1391,1391,1391,1391,0
20250213,180800,44768268,1391,1391,1391,1391,0
20250213,180700,44768268,1391,1391,1391,1391,0
20250213,180600,44768268,1391,1391,1391,1391,0
20250213,180500,44768268,1391,1391,1391,1391,0
20250213,180400,44768268,1391,1391,1391,1391,0
20250213,180300,44768268,1391,1391,1391,1391,0
20250213,180200,44768268,1391,1391,1391,1391,0
20250213,180100,44768268,1391,1391,1391,1391,0
20250213,180000,44768268,1391,1391,1391,1391,0
20250213,175900,44768268,1391,1391,1391,1391,0
20250213,175800,44768268,1391,1391,1391,1391,0
20250213,175700,44768268,1391,1391,1391,1391,0
20250213,175600,44768268,1391,1391,1391,1391,0
20250213,175500,44768268,1391,1391,1391,1391,0
20250213,175400,44768268,1391,1391,1391,1391,0
20250213,175300,44768268,1391,1391,1391,1391,0
20250213,175200,44768268,1391,1391,1391,1391,246
20250213,175100,44768268,1391,1391,1391,1391,0
20250213,175000,44768268,1391,1391,1391,1391,0
20250213,174900,44768268,1391,1391,1391,1391,0
20250213,174800,44768268,1391,1391,1391,1391,0
20250213,174700,44768268,1391,1391,1391,1391,0
20250213,174600,44768268,1391,1391,1391,1391,0
20250213,174500,44768268,1391,1391,1391,1391,0
20250213,174400,44768268,1391,1391,1391,1391,0
20250213,174300,44768268,1391,1391,1391,1391,0
20250213,174200,44768268,1391,1391,1391,1391,0
20250213,174100,44768268,1391,1391,1391,1391,0
20250213,174000,44768268,1391,1391,1391,1391,0
20250213,173900,44768268,1391,1391,1391,1391,0
20250213,173800,44768268,1391,1391,1391,1391,0
20250213,173700,44768268,1391,1391,1391,1391,0
20250213,173600,44768268,1391,1391,1391,1391,0
20250213,173500,44768268,1391,1391,1391,1391,0
20250213,173400,44768268,1391,1391,1391,1391,0
20250213,173300,44768268,1391,1391,1391,1391,0
20250213,173200,44768268,1391,1391,1391,1391,0
20250213,173100,44768268,1391,1391,1391,1391,0
20250213,173000,44768268,1391,1391,1391,1391,0
20250213,172900,44768268,1391,1391,1391,1391,0
20250213,172800,44768268,1391,1391,1391,1391,0
20250213,172700,44768268,1391,1391,1391,1391,0
20250213,172600,44768268,1391,1391,1391,1391,0
20250213,172500,44768268,1391,1391,1391,1391,0
20250213,172400,44768268,1391,1391,1391,1391,0
20250213,172300,44768268,1391,1391,1391,1391,0
20250213,172200,44768268,1391,1391,1391,1391,246
20250213,172100,44768268,1391,1391,1391,1391,0
20250213,172000,44768268,1391,1391,1391,1391,0
20250213,171900,44768268,1391,1391,1391,1391,0
20250213,171800,44768268,1391,1391,1391,1391,0
20250213,171700,44768268,1391,1391,1391,1391,0
20250213,171600,44768268,1391,1391,1391,1391,0
20250213,171500,44768268,1391,1391,1391,1391,0
20250213,171400,44768268,1391,1391,1391,1391,0
20250213,171300,44768268,1391,1391,1391,1391,0
20250213,171200,44768268,1391,1391,1391,1391,0
20250213,171100,44768268,1391,1391,1391,1391,0
20250213,171000,44768268,1391,1391,1391,1391,0
20250213,170900,44768268,1391,1391,1391,1391,0
20250213,170800,44768268,1391,1391,1391,1391,0
20250213,170700,44768268,1391,1391,1391,1391,0
20250213,170600,44768268,1391,1391,1391,1391,0
20250213,170500,44768268,1391,1391,1391,1391,0
20250213,170400,44768268,1391,1391,1391,1391,0
20250213,170300,44768268,1391,1391,1391,1391,0
20250213,170200,44768268,1391,1391,1391,1391,0
20250213,170100,44768268,1391,1391,1391,1391,0
20250213,170000,44768268,1391,1391,1391,1391,0
20250213,165900,44768268,1391,1391,1391,1391,0
20250213,165800,44768268,1391,1391,1391,1391,0
20250213,165700,44768268,1391,1391,1391,1391,0
20250213,165600,44768268,1391,1391,1391,1391,0
20250213,165500,44768268,1391,1391,1391,1391,0
20250213,165400,44768268,1391,1391,1391,1391,0
20250213,165300,44768268,1391,1391,1391,1391,0
20250213,165200,44768268,1391,1391,1391,1391,246
20250213,165100,44768268,1391,1391,1391,1391,0
20250213,165000,44768268,1391,1391,1391,1391,0
20250213,164900,44768268,1391,1391,1391,1391,0
20250213,164800,44768268,1391,1391,1391,1391,0
20250213,164700,44768268,1391,1391,1391,1391,0
20250213,164600,44768268,1391,1391,1391,1391,0
20250213,164500,44768268,1391,1391,1391,1391,0
20250213,164400,44768268,1391,1391,1391,1391,0
20250213,164300,44768268,1391,1391,1391,1391,0
20250213,164200,44768268,1391,1391,1391,1391,0
20250213,164100,44768268,1391,1391,1391,1391,0
20250213,164000,44768268,1391,1391,1391,1391,0
20250213,163900,44768268,1391,1391,1391,1391,0
20250213,163800,44768268,1391,1391,1391,1391,0
20250213,163700,44768268,1391,1391,1391,1391,0
20250213,163600,44768268,1391,1391,1391,1391,0
20250213,163500,44768268,1391,1391,1391,1391,0
20250213,163400,44768268,1391,1391,1391,1391,0
20250213,163300,44768268,1391,1391,1391,1391,0
20250213,163200,44768268,1391,1391,1391,1391,0
20250213,163100,44768268,1391,1391,1391,1391,0
20250213,163000,44768268,1391,1391,1391,1391,0
20250213,162900,44768268,1391,1391,1391,1391,0
20250213,162800,44768268,1391,1391,1391,1391,0
20250213,162700,44768268,1391,1391,1391,1391,0
20250213,162600,44768268,1391,1391,1391,1391,0
20250213,162500,44768268,1391,1391,1391,1391,0
20250213,162400,44768268,1391,1391,1391,1391,0
20250213,162300,44768268,1391,1391,1391,1391,0
20250213,162200,44768268,1391,1391,1391,1391,246
20250213,162100,44768268,1391,1391,1391,1391,0
20250213,162000,44768268,1391,1391,1391,1391,0
20250213,161900,44768268,1391,1391,1391,1391,0
20250213,161800,44768268,1391,1391,1391,1391,0
20250213,161700,44768268,1391,1391,1391,1391,0
20250213,161600,44768268,1391,1391,1391,1391,0
20250213,161500,44768268,1391,1391,1391,1391,0
20250213,161400,44768268,1391,1391,1391,1391,0
20250213,161300,44768268,1391,1391,1391,1391,0
20250213,161200,44768268,1391,1391,1391,1391,0
20250213,161100,44768268,1391,1391,1391,1391,0
20250213,161000,44768268,1391,1391,1391,1391,0
20250213,160900,44768268,1391,1391,1391,1391,0
20250213,160800,44768268,1391,1391,1391,1391,0
20250213,160700,44768268,1391,1391,1391,1391,0
20250213,160600,44768268,1391,1391,1391,1391,0
20250213,160500,44768268,1391,1391,1391,1391,0
20250213,160400,44768268,1391,1391,1391,1391,0
20250213,160300,44768268,1391,1391,1391,1391,0
20250213,160200,44768268,1391,1391,1391,1391,0
20250213,160100,44768268,1391,1391,1391,1391,0
20250213,160000,44768268,1391,1391,1391,1391,0
20250213,155900,44768268,1391,1391,1391,1391,0
20250213,155800,44768268,1391,1391,1391,1391,0
20250213,155700,44768268,1391,1391,1391,1391,0
20250213,155600,44768268,1391,1391,1391,1391,0
20250213,155500,44768268,1391,1391,1391,1391,0
20250213,155400,44768268,1391,1391,1391,1391,0
20250213,155300,44768268,1391,1391,1391,1391,0
20250213,155200,44768268,1391,1391,1391,1391,246
20250213,155100,44768268,1391,1391,1391,1391,0
20250213,155000,44768268,1391,1391,1391,1391,0
20250213,154900,44768268,1391,1391,1391,1391,0
20250213,154800,44768268,1391,1391,1391,1391,0
20250213,154700,44768268,1391,1391,1391,1391,0
20250213,154600,44768268,1391,1391,1391,1391,0
20250213,154500,44768268,1391,1391,1391,1391,0
20250213,154400,44768268,1391,1391,1391,1391,0
20250213,154300,44768268,1391,1391,1391,1391,0
20250213,154200,44768268,1391,1391,1391,1391,0
20250213,154100,44768268,1391,1391,1391,1391,0
20250213,154000,44768268,1391,1391,1391,1391,0
20250213,153900,44768268,1391,1391,1391,1391,0
20250213,153800,44768268,1391,1391,1391,1391,0
20250213,153700,44768268,1391,1391,1391,1391,0
20250213,153600,44768268,1391,1391,1391,1391,0
20250213,153500,44768268,1391,1391,1391,1391,0
20250213,153400,44768268,1391,1391,1391,1391,0
20250213,153300,44768268,1391,1391,1391,1391,0
20250213,153200,44768268,1391,1391,1391,1391,0
20250213,153100,44768268,1391,1391,1391,1391,0
20250213,153000,44768268,1391,1391,1391,1391,246
20250213,152900,44426082,1401,1401,1401,1401,0
20250213,152800,44426082,1401,1401,1401,1401,0
20250213,152700,44426082,1401,1401,1401,1401,0
20250213,152600,44426082,1401,1401,1401,1401,0
20250213,152500,44426082,1401,1401,1401,1401,0
20250213,152400,44426082,1401,1401,1401,1401,0
20250213,152300,44426082,1401,1401,1401,1401,0
20250213,152200,44426082,1401,1401,1401,1401,0
20250213,152100,44426082,1401,1401,1401,1401,0
20250213,152000,44426082,1401,1401,1401,1401,0
20250213,151900,44426082,1401,1401,1401,1401,2
20250213,151800,44423280,1391,1391,1391,1391,0
20250213,151700,44423280,1391,1391,1391,1391,0
20250213,151600,44423280,1391,1391,1391,1391,0
20250213,151500,44423280,1391,1391,1391,1391,0
20250213,151400,44423280,1391,1391,1391,1391,0
20250213,151300,44423280,1391,1391,1391,1391,0
20250213,151200,44423280,1391,1399,1399,1391,5000
20250213,151100,37452152,1401,1401,1401,1401,0
20250213,151000,37452152,1401,1401,1401,1401,0
20250213,150900,37452152,1401,1401,1401,1401,0
20250213,150800,37452152,1401,1401,1401,1401,0
20250213,150700,37452152,1401,1401,1401,1401,0
20250213,150600,37452152,1401,1401,1401,1401,1
20250213,150500,37450751,1399,1399,1399,1399,0
20250213,150400,37450751,1399,1399,1399,1399,64
20250213,150300,37361215,1401,1401,1401,1401,0
20250213,150200,37361215,1401,1399,1401,1399,618
20250213,150100,36496611,1401,1401,1401,1401,0
20250213,150000,36496611,1401,1401,1401,1401,0
20250213,145900,36496611,1401,1401,1401,1401,0
20250213,145800,36496611,1401,1401,1401,1401,0
20250213,145700,36496611,1401,1401,1401,1401,0
20250213,145600,36496611,1401,1401,1401,1401,0
20250213,145500,36496611,1401,1401,1401,1401,0
20250213,145400,36496611,1401,1401,1401,1401,0
20250213,145300,36496611,1401,1401,1401,1401,0
20250213,145200,36496611,1401,1401,1401,1401,0
20250213,145100,36496611,1401,1401,1401,1401,0
20250213,145000,36496611,1401,1401,1401,1401,0
20250213,144900,36496611,1401,1401,1401,1401,0
20250213,144800,36496611,1401,1401,1401,1401,0
20250213,144700,36496611,1401,1401,1401,1401,0
20250213,144600,36496611,1401,1401,1401,1401,0
20250213,144500,36496611,1401,1401,1401,1401,0
20250213,144400,36496611,1401,1401,1401,1401,0
20250213,144300,36496611,1401,1401,1401,1401,0
20250213,144200,36496611,1401,1401,1401,1401,0
20250213,144100,36496611,1401,1401,1401,1401,0
20250213,144000,36496611,1401,1401,1401,1401,0
20250213,143900,36496611,1401,1401,1401,1401,0
20250213,143800,36496611,1401,1398,1401,1398,1180
20250213,143700,34845305,1397,1395,1397,1395,4034
20250213,143600,29211446,1393,1393,1393,1393,0
20250213,143500,29211446,1393,1393,1393,1393,0
20250213,143400,29211446,1393,1394,1394,1393,3
20250213,143300,29207265,1395,1395,1395,1395,0
20250213,143200,29207265,1395,1395,1395,1395,0
20250213,143100,29207265,1395,1395,1395,1395,0
20250213,143000,29207265,1395,1395,1395,1395,0
20250213,142900,29207265,1395,1395,1395,1395,0
20250213,142800,29207265,1395,1395,1395,1395,0
20250213,142700,29207265,1395,1395,1395,1395,0
20250213,142600,29207265,1395,1395,1395,1395,0
20250213,142500,29207265,1395,1395,1395,1395,0
20250213,142400,29207265,1395,1395,1395,1395,0
20250213,142300,29207265,1395,1395,1395,1395,0
20250213,142200,29207265,1395,1395,1395,1395,1
20250213,142100,29205870,1395,1395,1395,1395,0
20250213,142000,29205870,1395,1395,1395,1395,0
20250213,141900,29205870,1395,1395,1395,1395,0
20250213,141800,29205870,1395,1395,1395,1395,0
20250213,141700,29205870,1395,1395,1395,1395,0
20250213,141600,29205870,1395,1395,1395,1395,0
20250213,141500,29205870,1395,1395,1395,1395,0
20250213,141400,29205870,1395,1395,1395,1395,0
20250213,141300,29205870,1395,1395,1395,1395,0
20250213,141200,29205870,1395,1395,1395,1395,0
20250213,141100,29205870,1395,1395,1395,1395,0
20250213,141000,29205870,1395,1395,1395,1395,0
20250213,140900,29205870,1395,1395,1395,1395,0
20250213,140800,29205870,1395,1395,1395,1395,0
20250213,140700,29205870,1395,1395,1395,1395,0
20250213,140600,29205870,1395,1395,1395,1395,0
20250213,140500,29205870,1395,1395,1395,1395,0
20250213,140400,29205870,1395,1395,1395,1395,0
20250213,140300,29205870,1395,1395,1395,1395,0
20250213,140200,29205870,1395,1395,1395,1394,5
20250213,140100,29198896,1396,1396,1396,1396,0
20250213,140000,29198896,1396,1396,1396,1396,0
20250213,135900,29198896,1396,1396,1396,1396,0
20250213,135800,29198896,1396,1396,1396,1396,0
20250213,135700,29198896,1396,1396,1396,1396,0
20250213,135600,29198896,1396,1396,1396,1396,0
20250213,135500,29198896,1396,1396,1396,1396,0
20250213,135400,29198896,1396,1396,1396,1396,0
20250213,135300,29198896,1396,1396,1396,1396,0
20250213,135200,29198896,1396,1396,1396,1396,0
20250213,135100,29198896,1396,1396,1396,1396,1
20250213,135000,29197500,1396,1396,1396,1396,0
20250213,134900,29197500,1396,1396,1396,1396,0
20250213,134800,29197500,1396,1396,1396,1396,0
20250213,134700,29197500,1396,1395,1396,1395,17
20250213,134600,29173781,1396,1396,1396,1396,0
20250213,134500,29173781,1396,1396,1396,1396,0
20250213,134400,29173781,1396,1396,1396,1396,0
20250213,134300,29173781,1396,1396,1396,1396,0
20250213,134200,29173781,1396,1396,1396,1396,0
20250213,134100,29173781,1396,1396,1396,1396,0
20250213,134000,29173781,1396,1396,1396,1396,0
20250213,133900,29173781,1396,1396,1396,1396,0
20250213,133800,29173781,1396,1396,1396,1396,0
20250213,133700,29173781,1396,1396,1396,1396,0
20250213,133600,29173781,1396,1396,1396,1396,0
20250213,133500,29173781,1396,1396,1396,1396,0
20250213,133400,29173781,1396,1396,1396,1396,0
20250213,133300,29173781,1396,1396,1396,1396,0
20250213,133200,29173781,1396,1396,1396,1396,0
20250213,133100,29173781,1396,1396,1396,1396,0
20250213,133000,29173781,1396,1396,1396,1396,0
20250213,132900,29173781,1396,1396,1396,1396,0
20250213,132800,29173781,1396,1396,1396,1396,0
20250213,132700,29173781,1396,1396,1396,1396,0
20250213,132600,29173781,1396,1396,1396,1396,0
20250213,132500,29173781,1396,1396,1396,1396,0
20250213,132400,29173781,1396,1396,1396,1396,0
20250213,132300,29173781,1396,1396,1396,1396,0
20250213,132200,29173781,1396,1396,1396,1396,0
20250213,132100,29173781,1396,1396,1396,1396,0
20250213,132000,29173781,1396,1396,1396,1396,0
20250213,131900,29173781,1396,1396,1396,1396,1
20250213,131800,29172385,1387,1387,1387,1387,366
20250213,131700,28664743,1387,1387,1387,1387,0
20250213,131600,28664743,1387,1387,1387,1387,0
20250213,131500,28664743,1387,1387,1387,1387,0
20250213,131400,28664743,1387,1387,1387,1387,0
20250213,131300,28664743,1387,1387,1387,1387,0
20250213,131200,28664743,1387,1387,1387,1387,0
20250213,131100,28664743,1387,1387,1387,1387,0
20250213,131000,28664743,1387,1387,1387,1387,0
20250213,130900,28664743,1387,1387,1387,1387,0
20250213,130800,28664743,1387,1387,1387,1387,591
20250213,130700,27845026,1396,1396,1396,1396,0
20250213,130600,27845026,1396,1396,1396,1396,0
20250213,130500,27845026,1396,1396,1396,1396,1
20250213,130400,27843630,1387,1387,1387,1387,0
20250213,130300,27843630,1387,1392,1392,1387,263
20250213,130200,27478749,1396,1396,1396,1396,0
20250213,130100,27478749,1396,1396,1396,1396,0
20250213,130000,27478749,1396,1396,1396,1396,0
20250213,125900,27478749,1396,1396,1396,1396,0
20250213,125800,27478749,1396,1396,1396,1396,0
20250213,125700,27478749,1396,1396,1396,1396,0
20250213,125600,27478749,1396,1396,1396,1396,0
20250213,125500,27478749,1396,1396,1396,1396,0
20250213,125400,27478749,1396,1396,1396,1396,3
20250213,125300,27474561,1396,1396,1396,1396,3
20250213,125200,27470373,1396,1396,1396,1396,1
20250213,125100,27468977,1395,1395,1395,1395,0
20250213,125000,27468977,1395,1395,1395,1395,345
20250213,124900,26987702,1396,1396,1396,1396,1
20250213,124800,26986306,1396,1396,1396,1396,0
20250213,124700,26986306,1396,1396,1396,1396,3
20250213,124600,26982118,1396,1396,1396,1396,0
20250213,124500,26982118,1396,1396,1396,1396,4
20250213,124400,26976534,1396,1396,1396,1396,0
20250213,124300,26976534,1396,1396,1396,1396,0
20250213,124200,26976534,1396,1396,1396,1396,0
20250213,124100,26976534,1396,1396,1396,1396,0
20250213,124000,26976534,1396,1396,1396,1396,0
20250213,123900,26976534,1396,1396,1396,1396,0
20250213,123800,26976534,1396,1396,1396,1396,0
20250213,123700,26976534,1396,1396,1396,1396,1
20250213,123600,26975138,1396,1396,1396,1396,3
20250213,123500,26970950,1396,1396,1396,1396,2
20250213,123400,26968158,1396,1396,1396,1396,4
20250213,123300,26962574,1396,1396,1396,1396,0
20250213,123200,26962574,1396,1396,1396,1396,28
20250213,123100,26923486,1396,1396,1396,1396,2
20250213,123000,26920694,1396,1396,1396,1396,0
20250213,122900,26920694,1396,1396,1396,1396,0
20250213,122800,26920694,1396,1396,1396,1396,1
20250213,122700,26919298,1395,1395,1395,1395,0
20250213,122600,26919298,1395,1395,1395,1395,0
20250213,122500,26919298,1395,1395,1395,1395,0
20250213,122400,26919298,1395,1395,1395,1395,0
20250213,122300,26919298,1395,1395,1395,1395,0
20250213,122200,26919298,1395,1395,1395,1395,0
20250213,122100,26919298,1395,1395,1395,1395,1
20250213,122000,26917903,1394,1394,1394,1394,0
20250213,121900,26917903,1394,1394,1394,1394,0
20250213,121800,26917903,1394,1394,1394,1394,10
20250213,121700,26903963,1388,1388,1388,1388,132
20250213,121600,26720747,1388,1392,1392,1388,121
20250213,121500,26552619,1388,1388,1388,1388,300
20250213,121400,26136219,1396,1396,1396,1396,6
20250213,121300,26127843,1397,1397,1397,1397,0
20250213,121200,26127843,1397,1397,1397,1397,0
20250213,121100,26127843,1397,1397,1397,1397,0
20250213,121000,26127843,1397,1397,1397,1397,0
20250213,120900,26127843,1397,1397,1397,1397,0
20250213,120800,26127843,1397,1397,1397,1397,0
20250213,120700,26127843,1397,1397,1397,1397,0
20250213,120600,26127843,1397,1397,1397,1397,0
20250213,120500,26127843,1397,1397,1397,1397,0
20250213,120400,26127843,1397,1397,1397,1397,0
20250213,120300,26127843,1397,1397,1397,1397,0
20250213,120200,26127843,1397,1397,1397,1397,0
20250213,120100,26127843,1397,1397,1397,1397,0
20250213,120000,26127843,1397,1397,1397,1397,0
20250213,115900,26127843,1397,1397,1397,1397,0
20250213,115800,26127843,1397,1397,1397,1397,0
20250213,115700,26127843,1397,1397,1397,1397,0
20250213,115600,26127843,1397,1397,1397,1397,0
20250213,115500,26127843,1397,1396,1397,1396,1312
20250213,115400,24295018,1395,1391,1395,1384,1008
20250213,115300,22894506,1397,1397,1397,1397,0
20250213,115200,22894506,1397,1397,1397,1397,0
20250213,115100,22894506,1397,1397,1397,1397,0
20250213,115000,22894506,1397,1391,1397,1391,738
20250213,114900,21867942,1391,1391,1391,1391,0
20250213,114800,21867942,1391,1391,1391,1391,100
20250213,114700,21728842,1398,1398,1398,1398,0
20250213,114600,21728842,1398,1398,1398,1398,1
20250213,114500,21727444,1391,1391,1391,1391,0
20250213,114400,21727444,1391,1391,1391,1391,1
20250213,114300,21726053,1398,1398,1398,1398,0
20250213,114200,21726053,1398,1398,1398,1398,0
20250213,114100,21726053,1398,1398,1398,1398,0
20250213,114000,21726053,1398,1398,1398,1398,0
20250213,113900,21726053,1398,1398,1398,1398,0
20250213,113800,21726053,1398,1398,1398,1398,0
20250213,113700,21726053,1398,1398,1398,1398,0
20250213,113600,21726053,1398,1398,1398,1398,7
20250213,113500,21716267,1398,1398,1398,1398,0
20250213,113400,21716267,1398,1398,1398,1398,0
20250213,113300,21716267,1398,1398,1398,1398,10
20250213,113200,21702287,1398,1398,1398,1398,0
20250213,113100,21702287,1398,1398,1398,1398,0
20250213,113000,21702287,1398,1398,1398,1398,0
20250213,112900,21702287,1398,1398,1398,1398,0
20250213,112800,21702287,1398,1398,1398,1398,0
20250213,112700,21702287,1398,1398,1398,1398,0
20250213,112600,21702287,1398,1398,1398,1398,0
20250213,112500,21702287,1398,1398,1398,1398,0
20250213,112400,21702287,1398,1398,1398,1398,0
20250213,112300,21702287,1398,1398,1398,1398,1
20250213,112200,21700889,1398,1398,1398,1398,0
20250213,112100,21700889,1398,1398,1398,1398,0
20250213,112000,21700889,1398,1398,1398,1398,0
20250213,111900,21700889,1398,1398,1398,1398,0
20250213,111800,21700889,1398,1398,1398,1398,0
20250213,111700,21700889,1398,1398,1398,1398,0
20250213,111600,21700889,1398,1398,1398,1398,0
20250213,111500,21700889,1398,1398,1398,1398,506
20250213,111400,20993501,1398,1390,1398,1390,204
20250213,111300,20709925,1398,1398,1398,1398,0
20250213,111200,20709925,1398,1398,1398,1398,0
20250213,111100,20709925,1398,1398,1398,1398,0
20250213,111000,20709925,1398,1398,1398,1398,2
20250213,110900,20707129,1390,1390,1390,1390,0
20250213,110800,20707129,1390,1390,1390,1390,0
20250213,110700,20707129,1390,1390,1390,1390,0
20250213,110600,20707129,1390,1390,1390,1390,0
20250213,110500,20707129,1390,1390,1390,1390,0
20250213,110400,20707129,1390,1390,1390,1390,0
20250213,110300,20707129,1390,1390,1390,1390,225
20250213,110200,20394379,1398,1398,1398,1398,0
20250213,110100,20394379,1398,1398,1398,1398,0
20250213,110000,20394379,1398,1398,1398,1398,6
20250213,105900,20385991,1398,1398,1398,1398,0
20250213,105800,20385991,1398,1398,1398,1398,0
20250213,105700,20385991,1398,1398,1398,1398,0
20250213,105600,20385991,1398,1398,1398,1398,193
20250213,105500,20116177,1397,1397,1397,1397,0
20250213,105400,20116177,1397,1397,1397,1397,500
20250213,105300,19417677,1397,1397,1397,1397,0
20250213,105200,19417677,1397,1397,1397,1397,0
20250213,105100,19417677,1397,1397,1397,1397,0
20250213,105000,19417677,1397,1397,1397,1397,0
20250213,104900,19417677,1397,1397,1397,1397,1
20250213,104800,19416280,1397,1388,1397,1388,2
20250213,104700,19413495,1388,1388,1388,1388,1
20250213,104600,19412107,1388,1388,1388,1388,0
20250213,104500,19412107,1388,1388,1388,1388,0
20250213,104400,19412107,1388,1388,1388,1388,10
20250213,104300,19398227,1397,1397,1397,1397,1
20250213,104200,19396830,1397,1397,1397,1397,0
20250213,104100,19396830,1397,1397,1397,1397,0
20250213,104000,19396830,1397,1397,1397,1397,1
20250213,103900,19395433,1397,1397,1397,1397,0
20250213,103800,19395433,1397,1397,1397,1397,0
20250213,103700,19395433,1397,1397,1397,1397,0
20250213,103600,19395433,1397,1397,1397,1397,0
20250213,103500,19395433,1397,1397,1397,1397,2
20250213,103400,19392639,1397,1397,1397,1397,38
20250213,103300,19339553,1397,1397,1397,1397,0
20250213,103200,19339553,1397,1397,1397,1397,0
20250213,103100,19339553,1397,1397,1397,1397,6
20250213,103000,19331171,1397,1395,1397,1395,11
20250213,102900,19315815,1394,1390,1394,1390,55
20250213,102800,19239323,1390,1390,1390,1390,0
20250213,102700,19239323,1390,1390,1390,1390,0
20250213,102600,19239323,1390,1390,1390,1390,0
20250213,102500,19239323,1390,1390,1390,1390,0
20250213,102400,19239323,1390,1390,1390,1390,0
20250213,102300,19239323,1390,1390,1390,1390,0
20250213,102200,19239323,1390,1390,1390,1390,0
20250213,102100,19239323,1390,1390,1390,1390,0
20250213,102000,19239323,1390,1390,1390,1390,0
20250213,101900,19239323,1390,1390,1390,1390,2
20250213,101800,19236543,1383,1383,1383,1383,0
20250213,101700,19236543,1383,1383,1383,1383,0
20250213,101600,19236543,1383,1383,1383,1383,0
20250213,101500,19236543,1383,1383,1383,1383,0
20250213,101400,19236543,1383,1395,1395,1382,281
20250213,101300,18847753,1403,1403,1403,1403,0
20250213,101200,18847753,1403,1403,1403,1403,0
20250213,101100,18847753,1403,1403,1403,1403,0
20250213,101000,18847753,1403,1403,1403,1403,0
20250213,100900,18847753,1403,1403,1403,1403,0
20250213,100800,18847753,1403,1403,1403,1403,0
20250213,100700,18847753,1403,1403,1403,1403,23
20250213,100600,18815484,1403,1402,1403,1402,81
20250213,100500,18701842,1403,1403,1403,1403,0
20250213,100400,18701842,1403,1403,1403,1403,0
20250213,100300,18701842,1403,1403,1403,1403,0
20250213,100200,18701842,1403,1403,1403,1403,0
20250213,100100,18701842,1403,1403,1403,1403,0
20250213,100000,18701842,1403,1403,1403,1403,1
20250213,095900,18700439,1393,1393,1393,1393,0
20250213,095800,18700439,1393,1393,1393,1393,17
20250213,095700,18676758,1393,1393,1393,1393,0
20250213,095600,18676758,1393,1393,1393,1393,0
20250213,095500,18676758,1393,1393,1393,1393,0
20250213,095400,18676758,1393,1401,1401,1393,29
20250213,095300,18636241,1402,1415,1415,1402,41
20250213,095200,18578436,1418,1412,1418,1412,559
20250213,095100,17788991,1402,1404,1412,1402,234
20250213,095000,17459435,1403,1397,1403,1397,788
20250213,094900,16355942,1396,1396,1396,1396,8
20250213,094800,16344774,1396,1396,1396,1396,0
20250213,094700,16344774,1396,1396,1396,1396,6
20250213,094600,16336398,1397,1397,1397,1397,0
20250213,094500,16336398,1397,1397,1397,1397,0
20250213,094400,16336398,1397,1397,1397,1397,0
20250213,094300,16336398,1397,1397,1397,1397,0
20250213,094200,16336398,1397,1397,1397,1397,0
20250213,094100,16336398,1397,1396,1397,1396,3
20250213,094000,16332209,1396,1393,1396,1393,10
20250213,093900,16318267,1383,1383,1383,1383,0
20250213,093800,16318267,1383,1402,1402,1383,70
20250213,093700,16221238,1402,1402,1402,1402,1
20250213,093600,16219836,1392,1392,1392,1392,0
20250213,093500,16219836,1392,1396,1396,1392,15
20250213,093400,16198926,1397,1415,1415,1397,142
20250213,093300,15999529,1415,1400,1415,1400,213
20250213,093200,15699964,1400,1395,1400,1395,143
20250213,093100,15499909,1394,1392,1394,1392,10003
20250213,093000,1575727,1392,1392,1392,1392,0
20250213,092900,1575727,1392,1392,1392,1392,0
20250213,092800,1575727,1392,1392,1392,1392,0
20250213,092700,1575727,1392,1392,1392,1392,6
20250213,092600,1567375,1392,1392,1392,1392,2
20250213,092500,1564591,1390,1390,1390,1390,0
20250213,092400,1564591,1390,1390,1390,1390,0
20250213,092300,1564591,1390,1390,1390,1390,10
20250213,092200,1550691,1392,1392,1392,1392,0
20250213,092100,1550691,1392,1392,1392,1392,0
20250213,092000,1550691,1392,1392,1392,1392,0
20250213,091900,1550691,1392,1392,1392,1392,0
20250213,091800,1550691,1392,1392,1392,1392,0
20250213,091700,1550691,1392,1392,1392,1392,0
20250213,091600,1550691,1392,1392,1392,1392,0
20250213,091500,1550691,1392,1392,1392,1392,0
20250213,091400,1550691,1392,1392,1392,1392,0
20250213,091300,1550691,1392,1392,1392,1392,1
20250213,091200,1549299,1392,1392,1392,1392,0
20250213,091100,1549299,1392,1392,1392,1392,0
20250213,091000,1549299,1392,1392,1392,1392,0
20250213,090900,1549299,1392,1392,1392,1392,1000
20250213,090800,157299,1392,1392,1392,1392,75
20250213,090700,52899,1392,1392,1392,1392,0
20250213,090600,52899,1392,1392,1392,1392,0
20250213,090500,52899,1392,1392,1392,1392,0
20250213,090400,52899,1392,1392,1393,1392,35
20250213,090300,4176,1392,1392,1392,1392,0
20250213,090200,4176,1392,1392,1392,1392,0
20250213,090100,4176,1392,1392,1392,1392,0
20250213,090000,4176,1392,1392,1392,1392,3