KissMeData/037950/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,192300,5361896431,1141,1141,1141,1141,51713
20250211,192200,5361896431,1141,1141,1141,1141,0
20250211,192100,5361896431,1141,1141,1141,1141,0
20250211,192000,5361896431,1141,1141,1141,1141,0
20250211,191900,5361896431,1141,1141,1141,1141,0
20250211,191800,5361896431,1141,1141,1141,1141,0
20250211,191700,5361896431,1141,1141,1141,1141,0
20250211,191600,5361896431,1141,1141,1141,1141,0
20250211,191500,5361896431,1141,1141,1141,1141,0
20250211,191400,5361896431,1141,1141,1141,1141,0
20250211,191300,5361896431,1141,1141,1141,1141,0
20250211,191200,5361896431,1141,1141,1141,1141,0
20250211,191100,5361896431,1141,1141,1141,1141,0
20250211,191000,5361896431,1141,1141,1141,1141,0
20250211,190900,5361896431,1141,1141,1141,1141,0
20250211,190800,5361896431,1141,1141,1141,1141,0
20250211,190700,5361896431,1141,1141,1141,1141,0
20250211,190600,5361896431,1141,1141,1141,1141,0
20250211,190500,5361896431,1141,1141,1141,1141,0
20250211,190400,5361896431,1141,1141,1141,1141,0
20250211,190300,5361896431,1141,1141,1141,1141,0
20250211,190200,5361896431,1141,1141,1141,1141,0
20250211,190100,5361896431,1141,1141,1141,1141,0
20250211,190000,5361896431,1141,1141,1141,1141,0
20250211,185900,5361896431,1141,1141,1141,1141,0
20250211,185800,5361896431,1141,1141,1141,1141,0
20250211,185700,5361896431,1141,1141,1141,1141,0
20250211,185600,5361896431,1141,1141,1141,1141,0
20250211,185500,5361896431,1141,1141,1141,1141,0
20250211,185400,5361896431,1141,1141,1141,1141,0
20250211,185300,5361896431,1141,1141,1141,1141,51713
20250211,185200,5361896431,1141,1141,1141,1141,0
20250211,185100,5361896431,1141,1141,1141,1141,0
20250211,185000,5361896431,1141,1141,1141,1141,0
20250211,184900,5361896431,1141,1141,1141,1141,0
20250211,184800,5361896431,1141,1141,1141,1141,0
20250211,184700,5361896431,1141,1141,1141,1141,0
20250211,184600,5361896431,1141,1141,1141,1141,0
20250211,184500,5361896431,1141,1141,1141,1141,0
20250211,184400,5361896431,1141,1141,1141,1141,0
20250211,184300,5361896431,1141,1141,1141,1141,0
20250211,184200,5361896431,1141,1141,1141,1141,0
20250211,184100,5361896431,1141,1141,1141,1141,0
20250211,184000,5361896431,1141,1141,1141,1141,0
20250211,183900,5361896431,1141,1141,1141,1141,0
20250211,183800,5361896431,1141,1141,1141,1141,0
20250211,183700,5361896431,1141,1141,1141,1141,0
20250211,183600,5361896431,1141,1141,1141,1141,0
20250211,183500,5361896431,1141,1141,1141,1141,0
20250211,183400,5361896431,1141,1141,1141,1141,0
20250211,183300,5361896431,1141,1141,1141,1141,0
20250211,183200,5361896431,1141,1141,1141,1141,0
20250211,183100,5361896431,1141,1141,1141,1141,0
20250211,183000,5361896431,1141,1141,1141,1141,0
20250211,182900,5361896431,1141,1141,1141,1141,0
20250211,182800,5361896431,1141,1141,1141,1141,0
20250211,182700,5361896431,1141,1141,1141,1141,0
20250211,182600,5361896431,1141,1141,1141,1141,0
20250211,182500,5361896431,1141,1141,1141,1141,0
20250211,182400,5361896431,1141,1141,1141,1141,0
20250211,182300,5361896431,1141,1141,1141,1141,51713
20250211,182200,5361896431,1141,1141,1141,1141,0
20250211,182100,5361896431,1141,1141,1141,1141,0
20250211,182000,5361896431,1141,1141,1141,1141,0
20250211,181900,5361896431,1141,1141,1141,1141,0
20250211,181800,5361896431,1141,1141,1141,1141,0
20250211,181700,5361896431,1141,1141,1141,1141,0
20250211,181600,5361896431,1141,1141,1141,1141,0
20250211,181500,5361896431,1141,1141,1141,1141,0
20250211,181400,5361896431,1141,1141,1141,1141,0
20250211,181300,5361896431,1141,1141,1141,1141,0
20250211,181200,5361896431,1141,1141,1141,1141,0
20250211,181100,5361896431,1141,1141,1141,1141,0
20250211,181000,5361896431,1141,1141,1141,1141,0
20250211,180900,5361896431,1141,1141,1141,1141,0
20250211,180800,5361896431,1141,1141,1141,1141,0
20250211,180700,5361896431,1141,1141,1141,1141,0
20250211,180600,5361896431,1141,1141,1141,1141,0
20250211,180500,5361896431,1141,1141,1141,1141,0
20250211,180400,5361896431,1141,1141,1141,1141,0
20250211,180300,5361896431,1141,1141,1141,1141,0
20250211,180200,5361896431,1141,1141,1141,1141,0
20250211,180100,5361896431,1141,1141,1141,1141,0
20250211,180000,5361896431,1141,1141,1141,1141,0
20250211,175900,5361896431,1141,1141,1141,1141,0
20250211,175800,5361896431,1141,1141,1141,1141,0
20250211,175700,5361896431,1141,1141,1141,1141,0
20250211,175600,5361896431,1141,1141,1141,1141,0
20250211,175500,5361896431,1141,1141,1141,1141,0
20250211,175400,5361896431,1141,1141,1141,1141,0
20250211,175300,5361896431,1141,1141,1141,1141,51713
20250211,175200,5361896431,1141,1141,1141,1141,0
20250211,175100,5361896431,1141,1141,1141,1141,0
20250211,175000,5361896431,1141,1141,1141,1141,0
20250211,174900,5361896431,1141,1141,1141,1141,0
20250211,174800,5361896431,1141,1141,1141,1141,0
20250211,174700,5361896431,1141,1141,1141,1141,0
20250211,174600,5361896431,1141,1141,1141,1141,0
20250211,174500,5361896431,1141,1141,1141,1141,0
20250211,174400,5361896431,1141,1141,1141,1141,0
20250211,174300,5361896431,1141,1141,1141,1141,0
20250211,174200,5361896431,1141,1141,1141,1141,0
20250211,174100,5361896431,1141,1141,1141,1141,0
20250211,174000,5361896431,1141,1141,1141,1141,0
20250211,173900,5361896431,1141,1141,1141,1141,0
20250211,173800,5361896431,1141,1141,1141,1141,0
20250211,173700,5361896431,1141,1141,1141,1141,0
20250211,173600,5361896431,1141,1141,1141,1141,0
20250211,173500,5361896431,1141,1141,1141,1141,0
20250211,173400,5361896431,1141,1141,1141,1141,0
20250211,173300,5361896431,1141,1141,1141,1141,0
20250211,173200,5361896431,1141,1141,1141,1141,0
20250211,173100,5361896431,1141,1141,1141,1141,0
20250211,173000,5361896431,1141,1141,1141,1141,0
20250211,172900,5361896431,1141,1141,1141,1141,0
20250211,172800,5361896431,1141,1141,1141,1141,0
20250211,172700,5361896431,1141,1141,1141,1141,0
20250211,172600,5361896431,1141,1141,1141,1141,0
20250211,172500,5361896431,1141,1141,1141,1141,0
20250211,172400,5361896431,1141,1141,1141,1141,0
20250211,172300,5361896431,1141,1141,1141,1141,51713
20250211,172200,5361896431,1141,1141,1141,1141,0
20250211,172100,5361896431,1141,1141,1141,1141,0
20250211,172000,5361896431,1141,1141,1141,1141,0
20250211,171900,5361896431,1141,1141,1141,1141,0
20250211,171800,5361896431,1141,1141,1141,1141,0
20250211,171700,5361896431,1141,1141,1141,1141,0
20250211,171600,5361896431,1141,1141,1141,1141,0
20250211,171500,5361896431,1141,1141,1141,1141,0
20250211,171400,5361896431,1141,1141,1141,1141,0
20250211,171300,5361896431,1141,1141,1141,1141,0
20250211,171200,5361896431,1141,1141,1141,1141,0
20250211,171100,5361896431,1141,1141,1141,1141,0
20250211,171000,5361896431,1141,1141,1141,1141,0
20250211,170900,5361896431,1141,1141,1141,1141,0
20250211,170800,5361896431,1141,1141,1141,1141,0
20250211,170700,5361896431,1141,1141,1141,1141,0
20250211,170600,5361896431,1141,1141,1141,1141,0
20250211,170500,5361896431,1141,1141,1141,1141,0
20250211,170400,5361896431,1141,1141,1141,1141,0
20250211,170300,5361896431,1141,1141,1141,1141,0
20250211,170200,5361896431,1141,1141,1141,1141,0
20250211,170100,5361896431,1141,1141,1141,1141,0
20250211,170000,5361896431,1141,1141,1141,1141,0
20250211,165900,5361896431,1141,1141,1141,1141,0
20250211,165800,5361896431,1141,1141,1141,1141,0
20250211,165700,5361896431,1141,1141,1141,1141,0
20250211,165600,5361896431,1141,1141,1141,1141,0
20250211,165500,5361896431,1141,1141,1141,1141,0
20250211,165400,5361896431,1141,1141,1141,1141,0
20250211,165300,5361896431,1141,1141,1141,1141,51713
20250211,165200,5361896431,1141,1141,1141,1141,0
20250211,165100,5361896431,1141,1141,1141,1141,0
20250211,165000,5361896431,1141,1141,1141,1141,0
20250211,164900,5361896431,1141,1141,1141,1141,0
20250211,164800,5361896431,1141,1141,1141,1141,0
20250211,164700,5361896431,1141,1141,1141,1141,0
20250211,164600,5361896431,1141,1141,1141,1141,0
20250211,164500,5361896431,1141,1141,1141,1141,0
20250211,164400,5361896431,1141,1141,1141,1141,0
20250211,164300,5361896431,1141,1141,1141,1141,0
20250211,164200,5361896431,1141,1141,1141,1141,0
20250211,164100,5361896431,1141,1141,1141,1141,0
20250211,164000,5361896431,1141,1141,1141,1141,0
20250211,163900,5361896431,1141,1141,1141,1141,0
20250211,163800,5361896431,1141,1141,1141,1141,0
20250211,163700,5361896431,1141,1141,1141,1141,0
20250211,163600,5361896431,1141,1141,1141,1141,0
20250211,163500,5361896431,1141,1141,1141,1141,0
20250211,163400,5361896431,1141,1141,1141,1141,0
20250211,163300,5361896431,1141,1141,1141,1141,0
20250211,163200,5361896431,1141,1141,1141,1141,0
20250211,163100,5361896431,1141,1141,1141,1141,0
20250211,163000,5361896431,1141,1141,1141,1141,0
20250211,162900,5361896431,1141,1141,1141,1141,0
20250211,162800,5361896431,1141,1141,1141,1141,0
20250211,162700,5361896431,1141,1141,1141,1141,0
20250211,162600,5361896431,1141,1141,1141,1141,0
20250211,162500,5361896431,1141,1141,1141,1141,0
20250211,162400,5361896431,1141,1141,1141,1141,0
20250211,162300,5361896431,1141,1141,1141,1141,51713
20250211,162200,5361896431,1141,1141,1141,1141,0
20250211,162100,5361896431,1141,1141,1141,1141,0
20250211,162000,5361896431,1141,1141,1141,1141,0
20250211,161900,5361896431,1141,1141,1141,1141,0
20250211,161800,5361896431,1141,1141,1141,1141,0
20250211,161700,5361896431,1141,1141,1141,1141,0
20250211,161600,5361896431,1141,1141,1141,1141,0
20250211,161500,5361896431,1141,1141,1141,1141,0
20250211,161400,5361896431,1141,1141,1141,1141,0
20250211,161300,5361896431,1141,1141,1141,1141,0
20250211,161200,5361896431,1141,1141,1141,1141,0
20250211,161100,5361896431,1141,1141,1141,1141,0
20250211,161000,5361896431,1141,1141,1141,1141,0
20250211,160900,5361896431,1141,1141,1141,1141,0
20250211,160800,5361896431,1141,1141,1141,1141,0
20250211,160700,5361896431,1141,1141,1141,1141,0
20250211,160600,5361896431,1141,1141,1141,1141,0
20250211,160500,5361896431,1141,1141,1141,1141,0
20250211,160400,5361896431,1141,1141,1141,1141,0
20250211,160300,5361896431,1141,1141,1141,1141,0
20250211,160200,5361896431,1141,1141,1141,1141,0
20250211,160100,5361896431,1141,1141,1141,1141,0
20250211,160000,5361896431,1141,1141,1141,1141,0
20250211,155900,5361896431,1141,1141,1141,1141,0
20250211,155800,5361896431,1141,1141,1141,1141,0
20250211,155700,5361896431,1141,1141,1141,1141,0
20250211,155600,5361896431,1141,1141,1141,1141,0
20250211,155500,5361896431,1141,1141,1141,1141,0
20250211,155400,5361896431,1141,1141,1141,1141,0
20250211,155300,5361896431,1141,1141,1141,1141,51713
20250211,155200,5361896431,1141,1141,1141,1141,0
20250211,155100,5361896431,1141,1141,1141,1141,0
20250211,155000,5361896431,1141,1141,1141,1141,0
20250211,154900,5361896431,1141,1141,1141,1141,0
20250211,154800,5361896431,1141,1141,1141,1141,0
20250211,154700,5361896431,1141,1141,1141,1141,0
20250211,154600,5361896431,1141,1141,1141,1141,0
20250211,154500,5361896431,1141,1141,1141,1141,0
20250211,154400,5361896431,1141,1141,1141,1141,0
20250211,154300,5361896431,1141,1141,1141,1141,0
20250211,154200,5361896431,1141,1141,1141,1141,0
20250211,154100,5361896431,1141,1141,1141,1141,0
20250211,154000,5361896431,1141,1141,1141,1141,0
20250211,153900,5361896431,1141,1141,1141,1141,0
20250211,153800,5361896431,1141,1141,1141,1141,0
20250211,153700,5361896431,1141,1141,1141,1141,0
20250211,153600,5361896431,1141,1141,1141,1141,0
20250211,153500,5361896431,1141,1141,1141,1141,0
20250211,153400,5361896431,1141,1141,1141,1141,0
20250211,153300,5361896431,1141,1141,1141,1141,0
20250211,153200,5361896431,1141,1141,1141,1141,0
20250211,153100,5361896431,1141,1141,1141,1141,0
20250211,153000,5361896431,1141,1141,1141,1141,51713
20250211,152900,5302891898,1142,1142,1142,1142,0
20250211,152800,5302891898,1142,1142,1142,1142,0
20250211,152700,5302891898,1142,1142,1142,1142,0
20250211,152600,5302891898,1142,1142,1142,1142,0
20250211,152500,5302891898,1142,1142,1142,1142,0
20250211,152400,5302891898,1142,1142,1142,1142,0
20250211,152300,5302891898,1142,1142,1142,1142,0
20250211,152200,5302891898,1142,1142,1142,1142,0
20250211,152100,5302891898,1142,1142,1142,1142,0
20250211,152000,5302891898,1142,1142,1142,1142,0
20250211,151900,5302891898,1142,1143,1143,1142,7904
20250211,151800,5293863137,1143,1144,1144,1142,5596
20250211,151700,5287469365,1144,1145,1145,1144,189
20250211,151600,5287252965,1146,1145,1146,1145,1929
20250211,151500,5285042525,1146,1143,1147,1142,809
20250211,151400,5284116414,1144,1145,1145,1144,6161
20250211,151300,5277066894,1145,1144,1145,1144,880
20250211,151200,5276060106,1142,1144,1144,1142,4736
20250211,151100,5270642124,1146,1143,1147,1143,11440
20250211,151000,5257545379,1141,1139,1141,1139,2114
20250211,150900,5255133477,1140,1139,1141,1139,929
20250211,150800,5254074442,1138,1139,1139,1138,2945
20250211,150700,5250722293,1139,1139,1141,1139,1649
20250211,150600,5248844074,1139,1141,1141,1139,3014
20250211,150500,5245409918,1141,1141,1141,1141,3508
20250211,150400,5241407290,1143,1140,1143,1140,9348
20250211,150300,5230722676,1143,1139,1143,1138,1171
20250211,150200,5229388245,1138,1139,1139,1138,3806
20250211,150100,5225053212,1139,1140,1140,1138,7035
20250211,150000,5217040126,1140,1141,1143,1140,3991
20250211,145900,5212489613,1142,1139,1142,1139,4294
20250211,145800,5207598013,1138,1138,1138,1138,1153
20250211,145700,5206285899,1137,1137,1138,1137,7496
20250211,145600,5197760870,1136,1136,1136,1136,10
20250211,145500,5197749510,1135,1139,1140,1135,3102
20250211,145400,5194223502,1140,1139,1140,1139,1070
20250211,145300,5193003722,1139,1139,1139,1139,2200
20250211,145200,5190497922,1138,1140,1141,1138,1248
20250211,145100,5189076415,1140,1137,1141,1137,5575
20250211,145000,5182727735,1137,1135,1137,1135,749
20250211,144900,5181876134,1135,1135,1136,1135,3451
20250211,144800,5177956269,1132,1132,1132,1132,500
20250211,144700,5177390269,1131,1136,1136,1131,1840
20250211,144600,5175305144,1137,1133,1137,1130,29619
20250211,144500,5141758030,1133,1135,1135,1133,4463
20250211,144400,5136696902,1135,1134,1135,1134,2304
20250211,144300,5134083269,1134,1134,1135,1133,2141
20250211,144200,5131654687,1136,1136,1136,1134,23085
20250211,144100,5105461874,1135,1137,1137,1135,12389
20250211,144000,5091387736,1137,1137,1138,1136,3309
20250211,143900,5087625602,1137,1139,1139,1137,10016
20250211,143800,5076235197,1139,1139,1139,1138,13765
20250211,143700,5060565670,1140,1138,1140,1138,3196
20250211,143600,5056927164,1138,1138,1139,1138,3798
20250211,143500,5052604643,1139,1140,1140,1139,19180
20250211,143400,5030757516,1140,1140,1140,1140,615
20250211,143300,5030056416,1140,1140,1140,1140,2100
20250211,143200,5027662416,1140,1141,1142,1140,505
20250211,143100,5027085994,1141,1141,1141,1141,371
20250211,143000,5026662683,1140,1142,1142,1140,495
20250211,142900,5026098381,1141,1142,1142,1140,10742
20250211,142800,5013849798,1142,1142,1142,1141,10201
20250211,142700,5002202838,1141,1142,1144,1141,38637
20250211,142600,4958085521,1144,1143,1144,1142,40024
20250211,142500,4912366510,1144,1144,1144,1144,1940
20250211,142400,4910147150,1144,1145,1145,1144,660
20250211,142300,4909392077,1144,1145,1146,1144,4344
20250211,142200,4904419053,1146,1146,1146,1146,0
20250211,142100,4904419053,1146,1146,1146,1146,500
20250211,142000,4903846053,1144,1144,1144,1144,1519
20250211,141900,4902108317,1146,1146,1146,1144,591
20250211,141800,4901431585,1146,1147,1147,1146,934
20250211,141700,4900360338,1147,1147,1147,1147,3341
20250211,141600,4896528211,1145,1144,1145,1144,592
20250211,141500,4895850894,1144,1143,1144,1143,1927
20250211,141400,4893648100,1143,1144,1144,1143,6935
20250211,141300,4885717243,1144,1145,1145,1144,3497
20250211,141200,4881715378,1145,1145,1145,1145,1936
20250211,141100,4879498658,1147,1146,1147,1146,406
20250211,141000,4879032982,1146,1146,1146,1146,2
20250211,140900,4879030690,1146,1146,1146,1146,181
20250211,140800,4878823264,1146,1146,1146,1146,677
20250211,140700,4878047422,1146,1146,1146,1146,0
20250211,140600,4878047422,1146,1146,1146,1146,3797
20250211,140500,4873696060,1146,1145,1146,1145,108
20250211,140400,4873572293,1145,1144,1145,1144,2124
20250211,140300,4871141351,1145,1144,1145,1144,5681
20250211,140200,4864637916,1145,1146,1146,1145,3540
20250211,140100,4860584610,1145,1145,1145,1145,615
20250211,140000,4859880435,1146,1146,1146,1146,0
20250211,135900,4859880435,1146,1146,1146,1146,0
20250211,135800,4859880435,1146,1146,1146,1146,1498
20250211,135700,4858163727,1147,1146,1147,1145,6332
20250211,135600,4850912567,1146,1146,1146,1146,100
20250211,135500,4850797967,1146,1146,1146,1146,1980
20250211,135400,4848528887,1145,1144,1145,1144,3550
20250211,135300,4844466639,1144,1144,1145,1144,3086
20250211,135200,4840936105,1144,1145,1145,1144,3914
20250211,135100,4836458484,1146,1145,1146,1145,3326
20250211,135000,4832649335,1145,1146,1146,1144,23294
20250211,134900,4805978553,1147,1147,1147,1147,5
20250211,134800,4805972818,1147,1147,1147,1147,1
20250211,134700,4805971671,1147,1147,1147,1147,10
20250211,134600,4805960201,1147,1147,1147,1147,405
20250211,134500,4805495666,1147,1147,1147,1147,150
20250211,134400,4805323616,1147,1147,1147,1147,562
20250211,134300,4804679002,1147,1147,1147,1147,100
20250211,134200,4804564302,1147,1146,1147,1146,3706
20250211,134100,4800316966,1147,1146,1147,1146,104
20250211,134000,4800197694,1146,1147,1147,1146,88
20250211,133900,4800096825,1147,1147,1147,1147,0
20250211,133800,4800096825,1147,1147,1147,1147,1543
20250211,133700,4798327004,1149,1149,1149,1149,100
20250211,133600,4798212104,1149,1149,1149,1149,597
20250211,133500,4797526151,1145,1145,1145,1145,0
20250211,133400,4797526151,1145,1147,1147,1145,9030
20250211,133300,4787176245,1147,1150,1150,1147,585
20250211,133200,4786504097,1149,1149,1149,1149,1
20250211,133100,4786502948,1149,1149,1149,1149,500
20250211,133000,4785928448,1148,1148,1148,1148,0
20250211,132900,4785928448,1148,1148,1148,1148,298
20250211,132800,4785586344,1148,1149,1149,1148,90
20250211,132700,4785483023,1148,1148,1148,1148,297
20250211,132600,4785142067,1150,1148,1150,1148,388
20250211,132500,4784696337,1149,1149,1149,1148,678
20250211,132400,4783917485,1148,1148,1148,1148,186
20250211,132300,4783703957,1149,1148,1149,1148,269
20250211,132200,4783395125,1148,1148,1148,1148,336
20250211,132100,4783009397,1148,1149,1149,1148,1460
20250211,132000,4781331959,1150,1150,1150,1150,6
20250211,131900,4781325059,1150,1150,1150,1150,1
20250211,131800,4781323909,1150,1149,1150,1148,1081
20250211,131700,4780080813,1150,1150,1150,1150,54
20250211,131600,4780018713,1151,1151,1151,1150,221
20250211,131500,4779764513,1151,1151,1151,1150,128
20250211,131400,4779617197,1153,1146,1153,1146,139
20250211,131300,4779457105,1146,1148,1148,1146,1706
20250211,131200,4777502027,1149,1149,1149,1149,884
20250211,131100,4776486311,1150,1145,1150,1145,7016
20250211,131000,4768441413,1145,1145,1145,1144,16831
20250211,130900,4749172527,1146,1147,1147,1146,13246
20250211,130800,4733992591,1146,1146,1147,1146,1127
20250211,130700,4732701048,1146,1147,1147,1146,1719
20250211,130600,4730729359,1149,1147,1149,1147,2318
20250211,130500,4728070383,1149,1146,1149,1146,465
20250211,130400,4727537487,1149,1149,1149,1145,3249
20250211,130300,4723815971,1146,1146,1147,1146,11102
20250211,130200,4711092779,1147,1150,1150,1146,45768
20250211,130100,4658593831,1151,1149,1152,1149,10004
20250211,130000,4647099225,1149,1154,1154,1149,27747
20250211,125900,4615207851,1151,1151,1151,1151,1277
20250211,125800,4613738024,1154,1151,1154,1151,146
20250211,125700,4613569846,1154,1151,1154,1151,146
20250211,125600,4613401710,1154,1150,1154,1150,9795
20250211,125500,4602118280,1150,1152,1154,1150,9370
20250211,125400,4591320147,1151,1151,1151,1151,714
20250211,125300,4590498333,1151,1152,1152,1151,1043
20250211,125200,4589296840,1151,1151,1151,1151,1233
20250211,125100,4587877657,1151,1151,1152,1151,5150
20250211,125000,4581949660,1152,1152,1152,1152,0
20250211,124900,4581949660,1152,1152,1152,1152,2
20250211,124800,4581947356,1152,1152,1152,1152,398
20250211,124700,4581488860,1153,1153,1153,1153,700
20250211,124600,4580681760,1152,1152,1152,1152,1311
20250211,124500,4579171488,1152,1153,1153,1151,2583
20250211,124400,4576197602,1153,1151,1153,1151,2134
20250211,124300,4573738216,1151,1151,1151,1151,6
20250211,124200,4573731310,1151,1151,1151,1151,170
20250211,124100,4573535640,1153,1153,1153,1153,111
20250211,124000,4573407657,1150,1151,1151,1150,8835
20250211,123900,4563244580,1152,1152,1152,1152,1575
20250211,123800,4561430180,1152,1153,1153,1152,47
20250211,123700,4561375991,1152,1152,1152,1152,773
20250211,123600,4560485495,1152,1152,1152,1152,1378
20250211,123500,4558898039,1151,1151,1151,1151,497
20250211,123400,4558325992,1151,1151,1152,1151,1963
20250211,123300,4556065228,1153,1151,1153,1151,601
20250211,123200,4555373475,1151,1152,1153,1151,54
20250211,123100,4555311306,1152,1151,1152,1151,72
20250211,123000,4555228384,1152,1152,1152,1152,467
20250211,122900,4554690400,1151,1150,1151,1150,4301
20250211,122800,4549744219,1149,1149,1149,1149,2621
20250211,122700,4546732690,1149,1153,1153,1149,422
20250211,122600,4546247344,1153,1153,1153,1153,20
20250211,122500,4546224284,1153,1152,1153,1152,1430
20250211,122400,4544575530,1153,1148,1153,1148,101
20250211,122300,4544459577,1148,1149,1152,1148,15749
20250211,122200,4526377036,1148,1150,1150,1148,3203
20250211,122100,4522696586,1150,1150,1151,1150,2205
20250211,122000,4520160835,1148,1151,1151,1148,41086
20250211,121900,4472950223,1151,1153,1153,1151,9329
20250211,121800,4462198976,1153,1154,1154,1153,785
20250211,121700,4461293785,1153,1153,1153,1153,245
20250211,121600,4461011300,1153,1152,1153,1152,553
20250211,121500,4460373726,1152,1154,1154,1152,3441
20250211,121400,4456406992,1154,1154,1154,1154,0
20250211,121300,4456406992,1154,1154,1154,1154,346
20250211,121200,4456007708,1154,1154,1154,1154,0
20250211,121100,4456007708,1154,1154,1154,1154,61
20250211,121000,4455937314,1154,1152,1154,1152,2500
20250211,120900,4453054955,1152,1152,1153,1152,1844
20250211,120800,4450930126,1152,1152,1152,1152,0
20250211,120700,4450930126,1152,1153,1153,1151,3101
20250211,120600,4447359706,1153,1152,1153,1151,2991
20250211,120500,4443916765,1151,1152,1152,1151,425
20250211,120400,4443427589,1153,1153,1153,1151,2571
20250211,120300,4440467984,1153,1153,1153,1153,319
20250211,120200,4440100177,1153,1152,1153,1151,2394
20250211,120100,4437343713,1152,1151,1152,1151,488
20250211,120000,4436782024,1150,1154,1154,1150,4980
20250211,115900,4431052638,1151,1151,1151,1151,2222
20250211,115800,4428495116,1151,1153,1153,1151,2357
20250211,115700,4425781510,1153,1154,1155,1153,5837
20250211,115600,4419048258,1153,1153,1153,1153,2210
20250211,115500,4416500128,1153,1153,1153,1153,781
20250211,115400,4415599635,1153,1153,1153,1153,0
20250211,115300,4415599635,1153,1154,1155,1153,688
20250211,115200,4414805791,1155,1155,1155,1155,2473
20250211,115100,4411949476,1155,1151,1155,1151,797
20250211,115000,4411031493,1151,1151,1151,1151,132
20250211,114900,4410879561,1150,1151,1151,1150,801
20250211,114800,4409957611,1150,1151,1151,1150,6657
20250211,114700,4402299589,1151,1152,1152,1151,7477
20250211,114600,4393693233,1151,1155,1155,1151,14201
20250211,114500,4377324712,1155,1155,1156,1155,4486
20250211,114400,4372141410,1154,1154,1154,1154,3244
20250211,114300,4368397834,1155,1155,1155,1155,2507
20250211,114200,4365502249,1154,1152,1154,1152,387
20250211,114100,4365055851,1152,1151,1152,1151,8
20250211,114000,4365046642,1151,1155,1155,1150,4691
20250211,113900,4359649251,1155,1154,1155,1150,16928
20250211,113800,4340173868,1154,1155,1155,1154,455
20250211,113700,4339648397,1155,1155,1155,1155,6
20250211,113600,4339641467,1149,1149,1150,1149,5300
20250211,113500,4333551764,1155,1154,1155,1150,48287
20250211,113400,4277919486,1154,1158,1158,1154,20406
20250211,113300,4254333500,1158,1158,1159,1157,6793
20250211,113200,4246467203,1159,1159,1159,1158,2281
20250211,113100,4243825502,1159,1160,1160,1159,546
20250211,113000,4243192434,1160,1160,1161,1160,2112
20250211,112900,4240742513,1162,1160,1162,1159,4770
20250211,112800,4235212472,1161,1162,1162,1161,26
20250211,112700,4235182280,1160,1162,1162,1160,146
20250211,112600,4235012778,1160,1160,1160,1160,335
20250211,112500,4234624178,1163,1159,1163,1159,4363
20250211,112400,4229559203,1159,1162,1162,1158,16366
20250211,112300,4210579780,1162,1161,1162,1161,2307
20250211,112200,4207900474,1162,1162,1162,1162,2520
20250211,112100,4204972234,1162,1162,1162,1162,1456
20250211,112000,4203280362,1161,1161,1162,1161,5615
20250211,111900,4196760537,1161,1162,1162,1161,1297
20250211,111800,4195253695,1162,1162,1163,1162,3009
20250211,111700,4191757220,1162,1162,1162,1162,3508
20250211,111600,4187680924,1163,1164,1164,1163,4726
20250211,111500,4182183727,1163,1163,1164,1163,1481
20250211,111400,4180461294,1164,1168,1168,1164,20
20250211,111300,4180437974,1163,1164,1164,1163,5198
20250211,111200,4174391547,1164,1164,1164,1164,1348
20250211,111100,4172822475,1164,1164,1164,1164,444
20250211,111000,4172305659,1164,1164,1168,1164,1135
20250211,110900,4170984515,1169,1169,1169,1164,3131
20250211,110800,4167325651,1169,1169,1169,1164,401
20250211,110700,4166858382,1164,1166,1166,1164,4500
20250211,110600,4161614454,1166,1165,1166,1165,358
20250211,110500,4161197123,1166,1166,1166,1166,739
20250211,110400,4160335449,1165,1165,1165,1165,2300
20250211,110300,4157655949,1166,1166,1170,1166,3209
20250211,110200,4153914251,1166,1165,1166,1165,2482
20250211,110100,4151021637,1165,1165,1165,1165,6136
20250211,110000,4143873197,1166,1167,1167,1166,1359
20250211,105900,4142288438,1167,1168,1168,1167,8966
20250211,105800,4131820822,1168,1171,1171,1168,3168
20250211,105700,4128113442,1171,1171,1172,1171,5937
20250211,105600,4121160416,1170,1167,1170,1167,1081
20250211,105500,4119898880,1168,1166,1171,1166,1207
20250211,105400,4118490320,1166,1166,1170,1166,9586
20250211,105300,4107291532,1170,1171,1171,1165,5084
20250211,105200,4101362716,1171,1168,1171,1166,7172
20250211,105100,4092983797,1166,1168,1168,1166,736
20250211,105000,4092125006,1168,1168,1168,1168,2
20250211,104900,4092122670,1168,1168,1168,1166,3977
20250211,104800,4087480062,1170,1170,1170,1170,288
20250211,104700,4087143102,1171,1171,1171,1171,0
20250211,104600,4087143102,1171,1171,1171,1171,0
20250211,104500,4087143102,1171,1171,1171,1167,7893
20250211,104400,4077920151,1169,1170,1170,1169,4999
20250211,104300,4072076273,1170,1175,1175,1169,9233
20250211,104200,4061270769,1175,1173,1175,1173,2892
20250211,104100,4057878421,1173,1175,1178,1173,19336
20250211,104000,4035134819,1175,1174,1177,1173,22698
20250211,103900,4008459019,1174,1172,1176,1171,13527
20250211,103800,3992574477,1174,1169,1174,1169,13335
20250211,103700,3976945638,1165,1170,1170,1165,7502
20250211,103600,3968182332,1167,1168,1170,1167,4676
20250211,103500,3962714133,1168,1171,1171,1168,3465
20250211,103400,3958661482,1171,1170,1173,1168,26547
20250211,103300,3927581966,1171,1173,1173,1171,3496
20250211,103200,3923484636,1173,1172,1174,1171,7701
20250211,103100,3914453881,1172,1170,1172,1170,4873
20250211,103000,3908748822,1169,1167,1170,1167,6283
20250211,102900,3901404713,1166,1166,1167,1166,3187
20250211,102800,3897688526,1166,1163,1166,1163,651
20250211,102700,3896931398,1166,1166,1166,1165,518
20250211,102600,3896327610,1160,1166,1167,1159,4418
20250211,102500,3891191061,1167,1168,1168,1166,971
20250211,102400,3890057135,1168,1166,1168,1166,2
20250211,102300,3890054801,1168,1165,1168,1164,3555
20250211,102200,3885913326,1165,1169,1171,1165,22672
20250211,102100,3859454244,1171,1173,1173,1169,23259
20250211,102000,3832260521,1171,1174,1175,1171,7084
20250211,101900,3823956744,1174,1171,1176,1168,16177
20250211,101800,3804978466,1177,1169,1178,1167,82150
20250211,101700,3708557019,1170,1166,1170,1166,12669
20250211,101600,3693763047,1166,1162,1166,1162,14845
20250211,101500,3676476558,1160,1161,1163,1160,5421
20250211,101400,3670174662,1161,1162,1163,1160,15800
20250211,101300,3651820314,1162,1162,1163,1161,7003
20250211,101200,3643677195,1162,1163,1164,1162,2796
20250211,101100,3640427134,1164,1164,1166,1162,16690
20250211,101000,3621006578,1164,1158,1164,1158,11309
20250211,100900,3607868333,1158,1157,1158,1156,2937
20250211,100800,3604469263,1156,1156,1157,1156,11617
20250211,100700,3591032852,1156,1156,1156,1156,587
20250211,100600,3590354280,1157,1156,1157,1156,4725
20250211,100500,3584888510,1157,1156,1157,1156,2045
20250211,100400,3582524488,1156,1155,1156,1155,4105
20250211,100300,3577782021,1156,1157,1157,1156,1380
20250211,100200,3576186477,1157,1152,1157,1152,10482
20250211,100100,3564084708,1150,1150,1151,1148,9175
20250211,100000,3553539459,1150,1149,1150,1148,6696
20250211,095900,3545844937,1149,1150,1150,1149,6516
20250211,095800,3538355862,1150,1150,1152,1150,15336
20250211,095700,3520718882,1150,1151,1153,1150,2537
20250211,095600,3517798844,1150,1153,1154,1150,9866
20250211,095500,3506437979,1153,1154,1154,1153,1370
20250211,095400,3504857382,1153,1153,1153,1152,10980
20250211,095300,3492204689,1154,1151,1154,1151,2835
20250211,095200,3488934927,1151,1152,1153,1150,8320
20250211,095100,3479355530,1151,1151,1152,1150,11637
20250211,095000,3465967349,1152,1152,1152,1151,9335
20250211,094900,3455215862,1151,1153,1155,1151,12449
20250211,094800,3440877079,1155,1156,1158,1154,16774
20250211,094700,3421499516,1155,1155,1160,1155,4484
20250211,094600,3416313941,1155,1150,1155,1149,11306
20250211,094500,3403306764,1149,1151,1153,1148,64975
20250211,094400,3328574239,1153,1157,1162,1151,25473
20250211,094300,3299172902,1160,1160,1165,1157,36027
20250211,094200,3257378037,1164,1159,1166,1157,37207
20250211,094100,3214144493,1157,1156,1158,1155,1256
20250211,094000,3212692086,1155,1157,1157,1155,10820
20250211,093900,3200177987,1158,1154,1158,1153,24413
20250211,093800,3171990988,1153,1156,1157,1151,30968
20250211,093700,3136287325,1157,1161,1161,1150,131581
20250211,093600,2984321861,1161,1162,1166,1161,13294
20250211,093500,2968881595,1161,1167,1167,1161,11921
20250211,093400,2955029005,1162,1168,1172,1162,74779
20250211,093300,2867772755,1168,1168,1170,1167,7220
20250211,093200,2859340793,1167,1172,1172,1167,23904
20250211,093100,2831424066,1173,1169,1173,1167,8685
20250211,093000,2821262304,1170,1171,1171,1166,7487
20250211,092900,2812513074,1170,1170,1171,1169,3211
20250211,092800,2808755173,1170,1169,1173,1169,4947
20250211,092700,2802962514,1173,1173,1174,1170,8861
20250211,092600,2792572532,1170,1163,1174,1163,13606
20250211,092500,2776640354,1163,1163,1163,1161,20112
20250211,092400,2753283881,1163,1162,1165,1161,14685
20250211,092300,2736211343,1162,1164,1166,1162,33943
20250211,092200,2696709485,1164,1173,1174,1162,30427
20250211,092100,2661241317,1176,1178,1178,1171,19007
20250211,092000,2638896701,1176,1170,1181,1170,35173
20250211,091900,2597484896,1170,1164,1172,1158,47082
20250211,091800,2542649178,1161,1171,1176,1160,54374
20250211,091700,2479134013,1172,1178,1181,1170,62530
20250211,091600,2405713030,1180,1176,1185,1176,64278
20250211,091500,2329825046,1175,1175,1180,1174,46596
20250211,091400,2274951092,1177,1183,1185,1172,86868
20250211,091300,2172531150,1185,1180,1192,1175,227151
20250211,091200,1903225517,1175,1170,1185,1167,123728
20250211,091100,1757632539,1168,1180,1190,1168,283683
20250211,091000,1422320614,1180,1156,1180,1154,286375
20250211,090900,1087502681,1158,1151,1162,1151,35844
20250211,090800,1046049200,1154,1155,1167,1149,135608
20250211,090700,888832445,1155,1141,1158,1140,59166
20250211,090600,820870226,1144,1141,1145,1138,47545
20250211,090500,766675322,1141,1149,1149,1141,51606
20250211,090400,707547307,1149,1143,1156,1142,76156
20250211,090300,620026479,1141,1158,1158,1139,71577
20250211,090200,537941100,1158,1139,1162,1134,218389
20250211,090100,286035462,1139,1134,1142,1133,77536
20250211,090000,197855920,1139,1134,1140,1127,174560