KissMeData/069140/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,195000,146967921,1398,1398,1398,1398,5123
20250212,194900,146967921,1398,1398,1398,1398,0
20250212,194800,146967921,1398,1398,1398,1398,0
20250212,194700,146967921,1398,1398,1398,1398,0
20250212,194600,146967921,1398,1398,1398,1398,0
20250212,194500,146967921,1398,1398,1398,1398,0
20250212,194400,146967921,1398,1398,1398,1398,0
20250212,194300,146967921,1398,1398,1398,1398,0
20250212,194200,146967921,1398,1398,1398,1398,0
20250212,194100,146967921,1398,1398,1398,1398,0
20250212,194000,146967921,1398,1398,1398,1398,0
20250212,193900,146967921,1398,1398,1398,1398,0
20250212,193800,146967921,1398,1398,1398,1398,0
20250212,193700,146967921,1398,1398,1398,1398,0
20250212,193600,146967921,1398,1398,1398,1398,0
20250212,193500,146967921,1398,1398,1398,1398,0
20250212,193400,146967921,1398,1398,1398,1398,0
20250212,193300,146967921,1398,1398,1398,1398,0
20250212,193200,146967921,1398,1398,1398,1398,0
20250212,193100,146967921,1398,1398,1398,1398,0
20250212,193000,146967921,1398,1398,1398,1398,0
20250212,192900,146967921,1398,1398,1398,1398,0
20250212,192800,146967921,1398,1398,1398,1398,0
20250212,192700,146967921,1398,1398,1398,1398,0
20250212,192600,146967921,1398,1398,1398,1398,0
20250212,192500,146967921,1398,1398,1398,1398,0
20250212,192400,146967921,1398,1398,1398,1398,0
20250212,192300,146967921,1398,1398,1398,1398,0
20250212,192200,146967921,1398,1398,1398,1398,0
20250212,192100,146967921,1398,1398,1398,1398,0
20250212,192000,146967921,1398,1398,1398,1398,5123
20250212,191900,146967921,1398,1398,1398,1398,0
20250212,191800,146967921,1398,1398,1398,1398,0
20250212,191700,146967921,1398,1398,1398,1398,0
20250212,191600,146967921,1398,1398,1398,1398,0
20250212,191500,146967921,1398,1398,1398,1398,0
20250212,191400,146967921,1398,1398,1398,1398,0
20250212,191300,146967921,1398,1398,1398,1398,0
20250212,191200,146967921,1398,1398,1398,1398,0
20250212,191100,146967921,1398,1398,1398,1398,0
20250212,191000,146967921,1398,1398,1398,1398,0
20250212,190900,146967921,1398,1398,1398,1398,0
20250212,190800,146967921,1398,1398,1398,1398,0
20250212,190700,146967921,1398,1398,1398,1398,0
20250212,190600,146967921,1398,1398,1398,1398,0
20250212,190500,146967921,1398,1398,1398,1398,0
20250212,190400,146967921,1398,1398,1398,1398,0
20250212,190300,146967921,1398,1398,1398,1398,0
20250212,190200,146967921,1398,1398,1398,1398,0
20250212,190100,146967921,1398,1398,1398,1398,0
20250212,190000,146967921,1398,1398,1398,1398,0
20250212,185900,146967921,1398,1398,1398,1398,0
20250212,185800,146967921,1398,1398,1398,1398,0
20250212,185700,146967921,1398,1398,1398,1398,0
20250212,185600,146967921,1398,1398,1398,1398,0
20250212,185500,146967921,1398,1398,1398,1398,0
20250212,185400,146967921,1398,1398,1398,1398,0
20250212,185300,146967921,1398,1398,1398,1398,0
20250212,185200,146967921,1398,1398,1398,1398,0
20250212,185100,146967921,1398,1398,1398,1398,0
20250212,185000,146967921,1398,1398,1398,1398,5123
20250212,184900,146967921,1398,1398,1398,1398,0
20250212,184800,146967921,1398,1398,1398,1398,0
20250212,184700,146967921,1398,1398,1398,1398,0
20250212,184600,146967921,1398,1398,1398,1398,0
20250212,184500,146967921,1398,1398,1398,1398,0
20250212,184400,146967921,1398,1398,1398,1398,0
20250212,184300,146967921,1398,1398,1398,1398,0
20250212,184200,146967921,1398,1398,1398,1398,0
20250212,184100,146967921,1398,1398,1398,1398,0
20250212,184000,146967921,1398,1398,1398,1398,0
20250212,183900,146967921,1398,1398,1398,1398,0
20250212,183800,146967921,1398,1398,1398,1398,0
20250212,183700,146967921,1398,1398,1398,1398,0
20250212,183600,146967921,1398,1398,1398,1398,0
20250212,183500,146967921,1398,1398,1398,1398,0
20250212,183400,146967921,1398,1398,1398,1398,0
20250212,183300,146967921,1398,1398,1398,1398,0
20250212,183200,146967921,1398,1398,1398,1398,0
20250212,183100,146967921,1398,1398,1398,1398,0
20250212,183000,146967921,1398,1398,1398,1398,0
20250212,182900,146967921,1398,1398,1398,1398,0
20250212,182800,146967921,1398,1398,1398,1398,0
20250212,182700,146967921,1398,1398,1398,1398,0
20250212,182600,146967921,1398,1398,1398,1398,0
20250212,182500,146967921,1398,1398,1398,1398,0
20250212,182400,146967921,1398,1398,1398,1398,0
20250212,182300,146967921,1398,1398,1398,1398,0
20250212,182200,146967921,1398,1398,1398,1398,0
20250212,182100,146967921,1398,1398,1398,1398,0
20250212,182000,146967921,1398,1398,1398,1398,5123
20250212,181900,146967921,1398,1398,1398,1398,0
20250212,181800,146967921,1398,1398,1398,1398,0
20250212,181700,146967921,1398,1398,1398,1398,0
20250212,181600,146967921,1398,1398,1398,1398,0
20250212,181500,146967921,1398,1398,1398,1398,0
20250212,181400,146967921,1398,1398,1398,1398,0
20250212,181300,146967921,1398,1398,1398,1398,0
20250212,181200,146967921,1398,1398,1398,1398,0
20250212,181100,146967921,1398,1398,1398,1398,0
20250212,181000,146967921,1398,1398,1398,1398,0
20250212,180900,146967921,1398,1398,1398,1398,0
20250212,180800,146967921,1398,1398,1398,1398,0
20250212,180700,146967921,1398,1398,1398,1398,0
20250212,180600,146967921,1398,1398,1398,1398,0
20250212,180500,146967921,1398,1398,1398,1398,0
20250212,180400,146967921,1398,1398,1398,1398,0
20250212,180300,146967921,1398,1398,1398,1398,0
20250212,180200,146967921,1398,1398,1398,1398,0
20250212,180100,146967921,1398,1398,1398,1398,0
20250212,180000,146967921,1398,1398,1398,1398,0
20250212,175900,146967921,1398,1398,1398,1398,0
20250212,175800,146967921,1398,1398,1398,1398,0
20250212,175700,146967921,1398,1398,1398,1398,0
20250212,175600,146967921,1398,1398,1398,1398,0
20250212,175500,146967921,1398,1398,1398,1398,0
20250212,175400,146967921,1398,1398,1398,1398,0
20250212,175300,146967921,1398,1398,1398,1398,0
20250212,175200,146967921,1398,1398,1398,1398,0
20250212,175100,146967921,1398,1398,1398,1398,0
20250212,175000,146967921,1398,1398,1398,1398,5123
20250212,174900,146967921,1398,1398,1398,1398,0
20250212,174800,146967921,1398,1398,1398,1398,0
20250212,174700,146967921,1398,1398,1398,1398,0
20250212,174600,146967921,1398,1398,1398,1398,0
20250212,174500,146967921,1398,1398,1398,1398,0
20250212,174400,146967921,1398,1398,1398,1398,0
20250212,174300,146967921,1398,1398,1398,1398,0
20250212,174200,146967921,1398,1398,1398,1398,0
20250212,174100,146967921,1398,1398,1398,1398,0
20250212,174000,146967921,1398,1398,1398,1398,0
20250212,173900,146967921,1398,1398,1398,1398,0
20250212,173800,146967921,1398,1398,1398,1398,0
20250212,173700,146967921,1398,1398,1398,1398,0
20250212,173600,146967921,1398,1398,1398,1398,0
20250212,173500,146967921,1398,1398,1398,1398,0
20250212,173400,146967921,1398,1398,1398,1398,0
20250212,173300,146967921,1398,1398,1398,1398,0
20250212,173200,146967921,1398,1398,1398,1398,0
20250212,173100,146967921,1398,1398,1398,1398,0
20250212,173000,146967921,1398,1398,1398,1398,0
20250212,172900,146967921,1398,1398,1398,1398,0
20250212,172800,146967921,1398,1398,1398,1398,0
20250212,172700,146967921,1398,1398,1398,1398,0
20250212,172600,146967921,1398,1398,1398,1398,0
20250212,172500,146967921,1398,1398,1398,1398,0
20250212,172400,146967921,1398,1398,1398,1398,0
20250212,172300,146967921,1398,1398,1398,1398,0
20250212,172200,146967921,1398,1398,1398,1398,0
20250212,172100,146967921,1398,1398,1398,1398,0
20250212,172000,146967921,1398,1398,1398,1398,5123
20250212,171900,146967921,1398,1398,1398,1398,0
20250212,171800,146967921,1398,1398,1398,1398,0
20250212,171700,146967921,1398,1398,1398,1398,0
20250212,171600,146967921,1398,1398,1398,1398,0
20250212,171500,146967921,1398,1398,1398,1398,0
20250212,171400,146967921,1398,1398,1398,1398,0
20250212,171300,146967921,1398,1398,1398,1398,0
20250212,171200,146967921,1398,1398,1398,1398,0
20250212,171100,146967921,1398,1398,1398,1398,0
20250212,171000,146967921,1398,1398,1398,1398,0
20250212,170900,146967921,1398,1398,1398,1398,0
20250212,170800,146967921,1398,1398,1398,1398,0
20250212,170700,146967921,1398,1398,1398,1398,0
20250212,170600,146967921,1398,1398,1398,1398,0
20250212,170500,146967921,1398,1398,1398,1398,0
20250212,170400,146967921,1398,1398,1398,1398,0
20250212,170300,146967921,1398,1398,1398,1398,0
20250212,170200,146967921,1398,1398,1398,1398,0
20250212,170100,146967921,1398,1398,1398,1398,0
20250212,170000,146967921,1398,1398,1398,1398,0
20250212,165900,146967921,1398,1398,1398,1398,0
20250212,165800,146967921,1398,1398,1398,1398,0
20250212,165700,146967921,1398,1398,1398,1398,0
20250212,165600,146967921,1398,1398,1398,1398,0
20250212,165500,146967921,1398,1398,1398,1398,0
20250212,165400,146967921,1398,1398,1398,1398,0
20250212,165300,146967921,1398,1398,1398,1398,0
20250212,165200,146967921,1398,1398,1398,1398,0
20250212,165100,146967921,1398,1398,1398,1398,0
20250212,165000,146967921,1398,1398,1398,1398,5123
20250212,164900,146967921,1398,1398,1398,1398,0
20250212,164800,146967921,1398,1398,1398,1398,0
20250212,164700,146967921,1398,1398,1398,1398,0
20250212,164600,146967921,1398,1398,1398,1398,0
20250212,164500,146967921,1398,1398,1398,1398,0
20250212,164400,146967921,1398,1398,1398,1398,0
20250212,164300,146967921,1398,1398,1398,1398,0
20250212,164200,146967921,1398,1398,1398,1398,0
20250212,164100,146967921,1398,1398,1398,1398,0
20250212,164000,146967921,1398,1398,1398,1398,0
20250212,163900,146967921,1398,1398,1398,1398,0
20250212,163800,146967921,1398,1398,1398,1398,0
20250212,163700,146967921,1398,1398,1398,1398,0
20250212,163600,146967921,1398,1398,1398,1398,0
20250212,163500,146967921,1398,1398,1398,1398,0
20250212,163400,146967921,1398,1398,1398,1398,0
20250212,163300,146967921,1398,1398,1398,1398,0
20250212,163200,146967921,1398,1398,1398,1398,0
20250212,163100,146967921,1398,1398,1398,1398,0
20250212,163000,146967921,1398,1398,1398,1398,0
20250212,162900,146967921,1398,1398,1398,1398,0
20250212,162800,146967921,1398,1398,1398,1398,0
20250212,162700,146967921,1398,1398,1398,1398,0
20250212,162600,146967921,1398,1398,1398,1398,0
20250212,162500,146967921,1398,1398,1398,1398,0
20250212,162400,146967921,1398,1398,1398,1398,0
20250212,162300,146967921,1398,1398,1398,1398,0
20250212,162200,146967921,1398,1398,1398,1398,0
20250212,162100,146967921,1398,1398,1398,1398,0
20250212,162000,146967921,1398,1398,1398,1398,5123
20250212,161900,146967921,1398,1398,1398,1398,0
20250212,161800,146967921,1398,1398,1398,1398,0
20250212,161700,146967921,1398,1398,1398,1398,0
20250212,161600,146967921,1398,1398,1398,1398,0
20250212,161500,146967921,1398,1398,1398,1398,0
20250212,161400,146967921,1398,1398,1398,1398,0
20250212,161300,146967921,1398,1398,1398,1398,0
20250212,161200,146967921,1398,1398,1398,1398,0
20250212,161100,146967921,1398,1398,1398,1398,0
20250212,161000,146967921,1398,1398,1398,1398,0
20250212,160900,146967921,1398,1398,1398,1398,0
20250212,160800,146967921,1398,1398,1398,1398,0
20250212,160700,146967921,1398,1398,1398,1398,0
20250212,160600,146967921,1398,1398,1398,1398,0
20250212,160500,146967921,1398,1398,1398,1398,0
20250212,160400,146967921,1398,1398,1398,1398,0
20250212,160300,146967921,1398,1398,1398,1398,0
20250212,160200,146967921,1398,1398,1398,1398,0
20250212,160100,146967921,1398,1398,1398,1398,0
20250212,160000,146967921,1398,1398,1398,1398,0
20250212,155900,146967921,1398,1398,1398,1398,0
20250212,155800,146967921,1398,1398,1398,1398,0
20250212,155700,146967921,1398,1398,1398,1398,0
20250212,155600,146967921,1398,1398,1398,1398,0
20250212,155500,146967921,1398,1398,1398,1398,0
20250212,155400,146967921,1398,1398,1398,1398,0
20250212,155300,146967921,1398,1398,1398,1398,0
20250212,155200,146967921,1398,1398,1398,1398,0
20250212,155100,146967921,1398,1398,1398,1398,0
20250212,155000,146967921,1398,1398,1398,1398,5123
20250212,154900,146967921,1398,1398,1398,1398,0
20250212,154800,146967921,1398,1398,1398,1398,0
20250212,154700,146967921,1398,1398,1398,1398,0
20250212,154600,146967921,1398,1398,1398,1398,0
20250212,154500,146967921,1398,1398,1398,1398,0
20250212,154400,146967921,1398,1398,1398,1398,0
20250212,154300,146967921,1398,1398,1398,1398,0
20250212,154200,146967921,1398,1398,1398,1398,0
20250212,154100,146967921,1398,1398,1398,1398,0
20250212,154000,146967921,1398,1398,1398,1398,0
20250212,153900,146967921,1398,1398,1398,1398,0
20250212,153800,146967921,1398,1398,1398,1398,0
20250212,153700,146967921,1398,1398,1398,1398,0
20250212,153600,146967921,1398,1398,1398,1398,0
20250212,153500,146967921,1398,1398,1398,1398,0
20250212,153400,146967921,1398,1398,1398,1398,0
20250212,153300,146967921,1398,1398,1398,1398,0
20250212,153200,146967921,1398,1398,1398,1398,0
20250212,153100,146967921,1398,1398,1398,1398,0
20250212,153000,146967921,1398,1398,1398,1398,5123
20250212,152900,139805967,1398,1398,1398,1398,0
20250212,152800,139805967,1398,1398,1398,1398,0
20250212,152700,139805967,1398,1398,1398,1398,0
20250212,152600,139805967,1398,1398,1398,1398,0
20250212,152500,139805967,1398,1398,1398,1398,0
20250212,152400,139805967,1398,1398,1398,1398,0
20250212,152300,139805967,1398,1398,1398,1398,0
20250212,152200,139805967,1398,1398,1398,1398,0
20250212,152100,139805967,1398,1398,1398,1398,0
20250212,152000,139805967,1398,1398,1398,1398,0
20250212,151900,139805967,1398,1379,1398,1379,1002
20250212,151800,138421278,1379,1384,1384,1379,332
20250212,151700,137962669,1399,1399,1399,1399,0
20250212,151600,137962669,1399,1399,1399,1399,4
20250212,151500,137957073,1401,1401,1401,1401,0
20250212,151400,137957073,1401,1401,1401,1401,0
20250212,151300,137957073,1401,1401,1401,1401,0
20250212,151200,137957073,1401,1401,1401,1401,0
20250212,151100,137957073,1401,1401,1401,1401,0
20250212,151000,137957073,1401,1401,1401,1401,0
20250212,150900,137957073,1401,1401,1401,1401,0
20250212,150800,137957073,1401,1401,1401,1401,0
20250212,150700,137957073,1401,1388,1401,1388,617
20250212,150600,137100313,1388,1388,1388,1388,0
20250212,150500,137100313,1388,1388,1388,1388,0
20250212,150400,137100313,1388,1388,1388,1388,0
20250212,150300,137100313,1388,1388,1388,1388,0
20250212,150200,137100313,1388,1388,1388,1388,0
20250212,150100,137100313,1388,1388,1388,1388,3
20250212,150000,137096149,1384,1388,1388,1384,51
20250212,145900,137025561,1381,1381,1381,1381,0
20250212,145800,137025561,1381,1385,1385,1381,75
20250212,145700,136921872,1385,1389,1389,1385,894
20250212,145600,135681079,1400,1400,1400,1400,0
20250212,145500,135681079,1400,1400,1400,1400,0
20250212,145400,135681079,1400,1400,1400,1400,0
20250212,145300,135681079,1400,1400,1400,1400,0
20250212,145200,135681079,1400,1400,1400,1400,0
20250212,145100,135681079,1400,1400,1400,1400,0
20250212,145000,135681079,1400,1400,1400,1400,0
20250212,144900,135681079,1400,1400,1400,1400,0
20250212,144800,135681079,1400,1389,1400,1389,3
20250212,144700,135676890,1401,1401,1401,1401,0
20250212,144600,135676890,1401,1401,1401,1401,0
20250212,144500,135676890,1401,1401,1401,1401,1
20250212,144400,135675489,1401,1400,1401,1400,73
20250212,144300,135573287,1408,1408,1408,1408,0
20250212,144200,135573287,1408,1408,1408,1408,0
20250212,144100,135573287,1408,1408,1408,1408,0
20250212,144000,135573287,1408,1408,1408,1408,0
20250212,143900,135573287,1408,1408,1408,1408,0
20250212,143800,135573287,1408,1408,1408,1408,0
20250212,143700,135573287,1408,1408,1408,1408,0
20250212,143600,135573287,1408,1408,1408,1408,0
20250212,143500,135573287,1408,1408,1408,1408,0
20250212,143400,135573287,1408,1408,1408,1408,11
20250212,143300,135557799,1408,1399,1408,1399,1012
20250212,143200,134136388,1399,1399,1399,1399,0
20250212,143100,134136388,1399,1399,1399,1399,2
20250212,143000,134133590,1389,1395,1395,1389,7
20250212,142900,134123846,1400,1400,1400,1400,0
20250212,142800,134123846,1400,1400,1400,1400,0
20250212,142700,134123846,1400,1390,1400,1390,50
20250212,142600,134054316,1390,1390,1390,1390,600
20250212,142500,133220316,1389,1390,1390,1389,212
20250212,142400,132925637,1400,1400,1400,1400,0
20250212,142300,132925637,1400,1400,1400,1400,2
20250212,142200,132922837,1390,1390,1390,1390,0
20250212,142100,132922837,1390,1400,1400,1390,255
20250212,142000,132568332,1402,1402,1402,1402,0
20250212,141900,132568332,1402,1399,1402,1399,1945
20250212,141800,129841638,1399,1399,1399,1399,0
20250212,141700,129841638,1399,1399,1399,1399,0
20250212,141600,129841638,1399,1399,1399,1399,0
20250212,141500,129841638,1399,1385,1399,1385,3
20250212,141400,129837455,1386,1397,1397,1386,12
20250212,141300,129820757,1398,1400,1400,1398,5
20250212,141200,129813760,1402,1383,1402,1383,2489
20250212,141100,126340113,1384,1384,1384,1384,0
20250212,141000,126340113,1384,1384,1384,1384,0
20250212,140900,126340113,1384,1384,1384,1384,0
20250212,140800,126340113,1384,1384,1384,1384,0
20250212,140700,126340113,1384,1374,1384,1374,56
20250212,140600,126263149,1397,1397,1397,1397,0
20250212,140500,126263149,1397,1397,1397,1397,0
20250212,140400,126263149,1397,1397,1397,1397,0
20250212,140300,126263149,1397,1397,1397,1397,0
20250212,140200,126263149,1397,1397,1397,1397,0
20250212,140100,126263149,1397,1372,1397,1371,441
20250212,140000,125658071,1401,1401,1401,1401,0
20250212,135900,125658071,1401,1401,1401,1401,0
20250212,135800,125658071,1401,1366,1401,1366,4736
20250212,135700,119069551,1390,1390,1390,1390,0
20250212,135600,119069551,1390,1390,1390,1390,0
20250212,135500,119069551,1390,1390,1390,1390,0
20250212,135400,119069551,1390,1390,1390,1390,0
20250212,135300,119069551,1390,1390,1390,1390,0
20250212,135200,119069551,1390,1390,1390,1390,0
20250212,135100,119069551,1390,1390,1390,1390,0
20250212,135000,119069551,1390,1390,1390,1390,0
20250212,134900,119069551,1390,1388,1390,1362,3964
20250212,134800,113665557,1390,1390,1390,1390,0
20250212,134700,113665557,1390,1390,1390,1390,2
20250212,134600,113662777,1376,1387,1387,1376,12
20250212,134500,113646199,1388,1367,1390,1365,4475
20250212,134400,107529549,1367,1367,1367,1367,0
20250212,134300,107529549,1367,1367,1367,1367,9
20250212,134200,107517246,1370,1370,1370,1370,75
20250212,134100,107414496,1367,1367,1367,1367,0
20250212,134000,107414496,1367,1370,1370,1367,2
20250212,133900,107411759,1370,1370,1370,1370,0
20250212,133800,107411759,1370,1370,1370,1370,0
20250212,133700,107411759,1370,1374,1374,1369,1361
20250212,133600,105546234,1373,1373,1373,1373,0
20250212,133500,105546234,1373,1373,1373,1373,0
20250212,133400,105546234,1373,1375,1375,1373,381
20250212,133300,105022509,1381,1381,1381,1381,0
20250212,133200,105022509,1381,1381,1381,1381,62
20250212,133100,104936887,1400,1400,1400,1400,0
20250212,133000,104936887,1400,1400,1400,1400,0
20250212,132900,104936887,1400,1400,1400,1400,0
20250212,132800,104936887,1400,1381,1400,1381,100
20250212,132700,104798749,1403,1403,1403,1403,0
20250212,132600,104798749,1403,1403,1403,1403,0
20250212,132500,104798749,1403,1403,1403,1403,0
20250212,132400,104798749,1403,1403,1403,1403,0
20250212,132300,104798749,1403,1403,1403,1403,3924
20250212,132200,99293377,1404,1381,1404,1381,1450
20250212,132100,97271824,1382,1370,1382,1367,920
20250212,132000,96013223,1382,1382,1382,1382,2
20250212,131900,96010459,1370,1370,1370,1370,0
20250212,131800,96010459,1370,1373,1373,1370,50
20250212,131700,95941882,1375,1375,1375,1375,0
20250212,131600,95941882,1375,1375,1375,1375,0
20250212,131500,95941882,1375,1375,1375,1375,0
20250212,131400,95941882,1375,1375,1375,1375,0
20250212,131300,95941882,1375,1378,1378,1374,1035
20250212,131200,94517790,1380,1380,1380,1380,0
20250212,131100,94517790,1380,1380,1380,1380,0
20250212,131000,94517790,1380,1380,1380,1380,0
20250212,130900,94517790,1380,1380,1380,1380,22
20250212,130800,94487430,1379,1382,1382,1379,1283
20250212,130700,92716995,1381,1381,1381,1381,294
20250212,130600,92310981,1382,1382,1382,1382,0
20250212,130500,92310981,1382,1382,1382,1382,0
20250212,130400,92310981,1382,1382,1382,1382,111
20250212,130300,92157579,1382,1382,1382,1382,800
20250212,130200,91051979,1382,1382,1382,1382,0
20250212,130100,91051979,1382,1382,1382,1382,0
20250212,130000,91051979,1382,1382,1382,1382,386
20250212,125900,90518527,1382,1381,1382,1381,156
20250212,125800,90303090,1382,1385,1386,1382,335
20250212,125700,89840113,1383,1385,1385,1383,376
20250212,125600,89319635,1386,1389,1389,1386,692
20250212,125500,88359037,1395,1395,1395,1395,0
20250212,125400,88359037,1395,1395,1395,1395,0
20250212,125300,88359037,1395,1395,1395,1395,0
20250212,125200,88359037,1395,1395,1395,1395,0
20250212,125100,88359037,1395,1395,1395,1395,215
20250212,125000,88059112,1395,1395,1395,1395,0
20250212,124900,88059112,1395,1395,1395,1395,500
20250212,124800,87361612,1395,1395,1395,1395,0
20250212,124700,87361612,1395,1395,1395,1395,100
20250212,124600,87222112,1395,1395,1395,1395,0
20250212,124500,87222112,1395,1395,1395,1395,0
20250212,124400,87222112,1395,1395,1395,1395,0
20250212,124300,87222112,1395,1389,1395,1389,151
20250212,124200,87012367,1395,1394,1395,1394,101
20250212,124100,86871572,1394,1394,1394,1394,1
20250212,124000,86870178,1399,1399,1399,1399,0
20250212,123900,86870178,1399,1399,1399,1399,0
20250212,123800,86870178,1399,1399,1399,1399,0
20250212,123700,86870178,1399,1399,1399,1399,0
20250212,123600,86870178,1399,1399,1399,1399,0
20250212,123500,86870178,1399,1399,1399,1399,0
20250212,123400,86870178,1399,1399,1399,1399,0
20250212,123300,86870178,1399,1399,1399,1399,1
20250212,123200,86868779,1402,1402,1402,1402,0
20250212,123100,86868779,1402,1402,1402,1402,0
20250212,123000,86868779,1402,1402,1402,1402,0
20250212,122900,86868779,1402,1402,1402,1402,0
20250212,122800,86868779,1402,1386,1402,1386,5
20250212,122700,86861833,1403,1403,1403,1403,0
20250212,122600,86861833,1403,1403,1403,1403,0
20250212,122500,86861833,1403,1403,1403,1403,0
20250212,122400,86861833,1403,1403,1403,1403,0
20250212,122300,86861833,1403,1403,1403,1403,0
20250212,122200,86861833,1403,1403,1403,1403,0
20250212,122100,86861833,1403,1403,1403,1403,22
20250212,122000,86830967,1404,1404,1404,1404,0
20250212,121900,86830967,1404,1391,1404,1391,1445
20250212,121800,84803613,1384,1384,1384,1384,0
20250212,121700,84803613,1384,1384,1384,1384,0
20250212,121600,84803613,1384,1384,1384,1384,0
20250212,121500,84803613,1384,1384,1384,1384,0
20250212,121400,84803613,1384,1384,1384,1384,0
20250212,121300,84803613,1384,1384,1384,1384,797
20250212,121200,83700565,1384,1384,1384,1384,0
20250212,121100,83700565,1384,1384,1384,1384,0
20250212,121000,83700565,1384,1384,1384,1384,0
20250212,120900,83700565,1384,1384,1384,1384,0
20250212,120800,83700565,1384,1384,1384,1384,0
20250212,120700,83700565,1384,1384,1384,1384,0
20250212,120600,83700565,1384,1384,1384,1384,0
20250212,120500,83700565,1384,1384,1384,1384,0
20250212,120400,83700565,1384,1384,1384,1384,0
20250212,120300,83700565,1384,1384,1384,1384,0
20250212,120200,83700565,1384,1384,1384,1384,0
20250212,120100,83700565,1384,1384,1384,1384,0
20250212,120000,83700565,1384,1384,1384,1384,0
20250212,115900,83700565,1384,1384,1384,1384,0
20250212,115800,83700565,1384,1384,1384,1384,6
20250212,115700,83692261,1385,1385,1385,1385,0
20250212,115600,83692261,1385,1385,1385,1385,0
20250212,115500,83692261,1385,1385,1385,1385,0
20250212,115400,83692261,1385,1385,1385,1385,0
20250212,115300,83692261,1385,1385,1385,1385,0
20250212,115200,83692261,1385,1385,1385,1385,0
20250212,115100,83692261,1385,1385,1385,1385,0
20250212,115000,83692261,1385,1385,1385,1385,0
20250212,114900,83692261,1385,1385,1385,1385,0
20250212,114800,83692261,1385,1385,1385,1385,0
20250212,114700,83692261,1385,1385,1385,1385,0
20250212,114600,83692261,1385,1385,1385,1385,0
20250212,114500,83692261,1385,1385,1385,1385,0
20250212,114400,83692261,1385,1385,1385,1385,0
20250212,114300,83692261,1385,1385,1385,1385,1
20250212,114200,83690876,1403,1403,1403,1403,0
20250212,114100,83690876,1403,1403,1403,1403,0
20250212,114000,83690876,1403,1403,1403,1403,0
20250212,113900,83690876,1403,1403,1403,1403,0
20250212,113800,83690876,1403,1403,1403,1403,1
20250212,113700,83689473,1383,1383,1383,1383,0
20250212,113600,83689473,1383,1383,1383,1383,0
20250212,113500,83689473,1383,1403,1403,1383,60
20250212,113400,83606003,1397,1397,1397,1397,1
20250212,113300,83604606,1396,1399,1399,1396,2
20250212,113200,83601811,1404,1404,1404,1404,209
20250212,113100,83308375,1406,1406,1406,1406,0
20250212,113000,83308375,1406,1406,1406,1406,0
20250212,112900,83308375,1406,1406,1406,1406,0
20250212,112800,83308375,1406,1385,1406,1385,3009
20250212,112700,79088014,1400,1392,1400,1392,1428
20250212,112600,77089606,1392,1392,1392,1392,66
20250212,112500,76997734,1391,1391,1391,1391,314
20250212,112400,76560960,1391,1391,1391,1391,0
20250212,112300,76560960,1391,1391,1391,1391,0
20250212,112200,76560960,1391,1391,1391,1391,0
20250212,112100,76560960,1391,1391,1391,1391,0
20250212,112000,76560960,1391,1391,1391,1391,0
20250212,111900,76560960,1391,1391,1391,1391,0
20250212,111800,76560960,1391,1391,1391,1391,2
20250212,111700,76558178,1382,1382,1382,1382,0
20250212,111600,76558178,1382,1382,1382,1382,0
20250212,111500,76558178,1382,1382,1382,1382,0
20250212,111400,76558178,1382,1382,1382,1382,0
20250212,111300,76558178,1382,1382,1382,1382,62
20250212,111200,76472494,1382,1382,1382,1382,19
20250212,111100,76446236,1383,1383,1383,1383,0
20250212,111000,76446236,1383,1383,1383,1383,0
20250212,110900,76446236,1383,1383,1383,1383,0
20250212,110800,76446236,1383,1385,1385,1383,373
20250212,110700,75930107,1383,1383,1383,1383,2
20250212,110600,75927341,1400,1391,1400,1391,355
20250212,110500,75431374,1383,1383,1383,1383,0
20250212,110400,75431374,1383,1383,1383,1383,0
20250212,110300,75431374,1383,1383,1383,1383,0
20250212,110200,75431374,1383,1383,1383,1383,0
20250212,110100,75431374,1383,1383,1383,1383,0
20250212,110000,75431374,1383,1383,1383,1383,0
20250212,105900,75431374,1383,1383,1383,1383,10
20250212,105800,75417544,1385,1385,1385,1385,1
20250212,105700,75416159,1392,1392,1392,1392,0
20250212,105600,75416159,1392,1392,1392,1392,10
20250212,105500,75402239,1390,1390,1390,1390,0
20250212,105400,75402239,1390,1390,1390,1390,0
20250212,105300,75402239,1390,1390,1390,1390,0
20250212,105200,75402239,1390,1390,1390,1390,0
20250212,105100,75402239,1390,1390,1390,1390,1000
20250212,105000,74012239,1390,1390,1390,1390,0
20250212,104900,74012239,1390,1390,1390,1390,0
20250212,104800,74012239,1390,1390,1390,1390,0
20250212,104700,74012239,1390,1390,1390,1390,0
20250212,104600,74012239,1390,1390,1390,1390,127
20250212,104500,73835709,1400,1400,1400,1400,0
20250212,104400,73835709,1400,1400,1400,1400,0
20250212,104300,73835709,1400,1390,1400,1390,947
20250212,104200,72519369,1390,1390,1390,1390,0
20250212,104100,72519369,1390,1390,1390,1390,118
20250212,104000,72355349,1390,1390,1391,1390,839
20250212,103900,71189089,1390,1390,1390,1390,1910
20250212,103800,68534189,1400,1400,1400,1400,10
20250212,103700,68520189,1403,1403,1403,1403,1
20250212,103600,68518786,1400,1400,1400,1400,0
20250212,103500,68518786,1400,1400,1400,1400,0
20250212,103400,68518786,1400,1400,1400,1400,0
20250212,103300,68518786,1400,1400,1400,1400,0
20250212,103200,68518786,1400,1400,1400,1400,0
20250212,103100,68518786,1400,1400,1400,1400,0
20250212,103000,68518786,1400,1399,1400,1399,100
20250212,102900,68378884,1395,1395,1395,1395,319
20250212,102800,67933879,1395,1395,1395,1395,398
20250212,102700,67378669,1394,1394,1394,1394,0
20250212,102600,67378669,1394,1394,1394,1394,0
20250212,102500,67378669,1394,1394,1394,1394,9
20250212,102400,67366123,1394,1394,1394,1394,0
20250212,102300,67366123,1394,1394,1394,1394,100
20250212,102200,67226723,1384,1384,1384,1384,0
20250212,102100,67226723,1384,1384,1384,1384,0
20250212,102000,67226723,1384,1384,1384,1384,0
20250212,101900,67226723,1384,1384,1384,1384,0
20250212,101800,67226723,1384,1387,1387,1384,50
20250212,101700,67157449,1386,1401,1401,1386,2
20250212,101600,67154662,1401,1401,1401,1401,1
20250212,101500,67153261,1379,1379,1379,1379,0
20250212,101400,67153261,1379,1379,1379,1379,0
20250212,101300,67153261,1379,1379,1379,1379,98
20250212,101200,67018119,1403,1399,1403,1399,2465
20250212,101100,63562563,1403,1403,1403,1403,0
20250212,101000,63562563,1403,1403,1403,1403,10
20250212,100900,63548533,1406,1400,1406,1400,385
20250212,100800,63007931,1400,1384,1400,1384,1432
20250212,100700,61010465,1384,1384,1384,1384,1
20250212,100600,61009081,1374,1374,1374,1374,309
20250212,100500,60584515,1372,1372,1372,1372,0
20250212,100400,60584515,1372,1372,1372,1372,500
20250212,100300,59898515,1372,1372,1372,1372,0
20250212,100200,59898515,1372,1372,1372,1372,0
20250212,100100,59898515,1372,1366,1372,1365,101
20250212,100000,59760625,1372,1366,1372,1366,17
20250212,095900,59737397,1366,1366,1366,1366,115
20250212,095800,59580307,1366,1368,1368,1366,428
20250212,095700,58994899,1366,1366,1366,1366,0
20250212,095600,58994899,1366,1366,1366,1366,0
20250212,095500,58994899,1366,1366,1366,1366,0
20250212,095400,58994899,1366,1366,1366,1366,1
20250212,095300,58993533,1372,1372,1372,1372,0
20250212,095200,58993533,1372,1372,1372,1372,0
20250212,095100,58993533,1372,1372,1372,1372,0
20250212,095000,58993533,1372,1372,1372,1372,0
20250212,094900,58993533,1372,1372,1372,1372,10
20250212,094800,58979813,1373,1373,1373,1373,0
20250212,094700,58979813,1373,1373,1373,1373,0
20250212,094600,58979813,1373,1373,1373,1364,4
20250212,094500,58974330,1364,1364,1364,1364,35
20250212,094400,58926590,1373,1373,1373,1373,1
20250212,094300,58925217,1374,1374,1374,1374,0
20250212,094200,58925217,1374,1374,1374,1374,0
20250212,094100,58925217,1374,1374,1374,1374,0
20250212,094000,58925217,1374,1361,1374,1361,201
20250212,093900,58651643,1373,1373,1373,1373,100
20250212,093800,58514343,1373,1373,1373,1373,0
20250212,093700,58514343,1373,1373,1373,1373,302
20250212,093600,58099697,1373,1373,1373,1373,1
20250212,093500,58098324,1364,1364,1364,1364,0
20250212,093400,58098324,1364,1364,1364,1364,0
20250212,093300,58098324,1364,1364,1364,1364,80
20250212,093200,57989204,1373,1373,1373,1373,0
20250212,093100,57989204,1373,1373,1373,1373,0
20250212,093000,57989204,1373,1353,1373,1353,3778
20250212,092900,52803610,1372,1370,1374,1370,5
20250212,092800,52796751,1370,1369,1371,1369,9
20250212,092700,52784420,1357,1357,1357,1357,0
20250212,092600,52784420,1357,1365,1365,1357,9
20250212,092500,52772171,1366,1369,1377,1366,805
20250212,092400,51666921,1370,1360,1370,1360,429
20250212,092300,51079835,1360,1356,1360,1353,369
20250212,092200,50579114,1355,1355,1357,1354,23
20250212,092100,50547941,1354,1359,1359,1354,9
20250212,092000,50535737,1359,1359,1359,1359,1
20250212,091900,50534378,1360,1360,1360,1360,0
20250212,091800,50534378,1360,1352,1360,1350,4571
20250212,091700,44358839,1351,1351,1354,1346,2309
20250212,091600,41238917,1355,1355,1355,1351,876
20250212,091500,40052605,1355,1355,1355,1355,6572
20250212,091400,31147545,1355,1358,1358,1351,7342
20250212,091300,21202895,1359,1362,1362,1359,4170
20250212,091200,15531286,1365,1377,1377,1365,518
20250212,091100,14823270,1377,1377,1377,1377,2
20250212,091000,14820516,1377,1378,1378,1377,792
20250212,090900,13729822,1384,1377,1384,1377,19
20250212,090800,13703631,1383,1383,1383,1383,0
20250212,090700,13703631,1383,1377,1383,1377,319
20250212,090600,13264272,1371,1363,1371,1363,774
20250212,090500,12206814,1370,1377,1377,1362,2756
20250212,090400,8438725,1379,1384,1384,1379,2014
20250212,090300,5657923,1386,1386,1386,1386,0
20250212,090200,5657923,1386,1386,1386,1386,1134
20250212,090100,4086199,1386,1385,1388,1385,593
20250212,090000,3264429,1385,1387,1388,1385,2355