KissMeData/129890/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,202300,44609816,940,940,940,940,2084
20250212,202200,44609816,940,940,940,940,0
20250212,202100,44609816,940,940,940,940,0
20250212,202000,44609816,940,940,940,940,0
20250212,201900,44609816,940,940,940,940,0
20250212,201800,44609816,940,940,940,940,0
20250212,201700,44609816,940,940,940,940,0
20250212,201600,44609816,940,940,940,940,0
20250212,201500,44609816,940,940,940,940,0
20250212,201400,44609816,940,940,940,940,0
20250212,201300,44609816,940,940,940,940,0
20250212,201200,44609816,940,940,940,940,0
20250212,201100,44609816,940,940,940,940,0
20250212,201000,44609816,940,940,940,940,0
20250212,200900,44609816,940,940,940,940,0
20250212,200800,44609816,940,940,940,940,0
20250212,200700,44609816,940,940,940,940,0
20250212,200600,44609816,940,940,940,940,0
20250212,200500,44609816,940,940,940,940,0
20250212,200400,44609816,940,940,940,940,0
20250212,200300,44609816,940,940,940,940,0
20250212,200200,44609816,940,940,940,940,0
20250212,200100,44609816,940,940,940,940,0
20250212,200000,44609816,940,940,940,940,0
20250212,195900,44609816,940,940,940,940,0
20250212,195800,44609816,940,940,940,940,0
20250212,195700,44609816,940,940,940,940,0
20250212,195600,44609816,940,940,940,940,0
20250212,195500,44609816,940,940,940,940,0
20250212,195400,44609816,940,940,940,940,0
20250212,195300,44609816,940,940,940,940,2084
20250212,195200,44609816,940,940,940,940,0
20250212,195100,44609816,940,940,940,940,0
20250212,195000,44609816,940,940,940,940,0
20250212,194900,44609816,940,940,940,940,0
20250212,194800,44609816,940,940,940,940,0
20250212,194700,44609816,940,940,940,940,0
20250212,194600,44609816,940,940,940,940,0
20250212,194500,44609816,940,940,940,940,0
20250212,194400,44609816,940,940,940,940,0
20250212,194300,44609816,940,940,940,940,0
20250212,194200,44609816,940,940,940,940,0
20250212,194100,44609816,940,940,940,940,0
20250212,194000,44609816,940,940,940,940,0
20250212,193900,44609816,940,940,940,940,0
20250212,193800,44609816,940,940,940,940,0
20250212,193700,44609816,940,940,940,940,0
20250212,193600,44609816,940,940,940,940,0
20250212,193500,44609816,940,940,940,940,0
20250212,193400,44609816,940,940,940,940,0
20250212,193300,44609816,940,940,940,940,0
20250212,193200,44609816,940,940,940,940,0
20250212,193100,44609816,940,940,940,940,0
20250212,193000,44609816,940,940,940,940,0
20250212,192900,44609816,940,940,940,940,0
20250212,192800,44609816,940,940,940,940,0
20250212,192700,44609816,940,940,940,940,0
20250212,192600,44609816,940,940,940,940,0
20250212,192500,44609816,940,940,940,940,0
20250212,192400,44609816,940,940,940,940,0
20250212,192300,44609816,940,940,940,940,2084
20250212,192200,44609816,940,940,940,940,0
20250212,192100,44609816,940,940,940,940,0
20250212,192000,44609816,940,940,940,940,0
20250212,191900,44609816,940,940,940,940,0
20250212,191800,44609816,940,940,940,940,0
20250212,191700,44609816,940,940,940,940,0
20250212,191600,44609816,940,940,940,940,0
20250212,191500,44609816,940,940,940,940,0
20250212,191400,44609816,940,940,940,940,0
20250212,191300,44609816,940,940,940,940,0
20250212,191200,44609816,940,940,940,940,0
20250212,191100,44609816,940,940,940,940,0
20250212,191000,44609816,940,940,940,940,0
20250212,190900,44609816,940,940,940,940,0
20250212,190800,44609816,940,940,940,940,0
20250212,190700,44609816,940,940,940,940,0
20250212,190600,44609816,940,940,940,940,0
20250212,190500,44609816,940,940,940,940,0
20250212,190400,44609816,940,940,940,940,0
20250212,190300,44609816,940,940,940,940,0
20250212,190200,44609816,940,940,940,940,0
20250212,190100,44609816,940,940,940,940,0
20250212,190000,44609816,940,940,940,940,0
20250212,185900,44609816,940,940,940,940,0
20250212,185800,44609816,940,940,940,940,0
20250212,185700,44609816,940,940,940,940,0
20250212,185600,44609816,940,940,940,940,0
20250212,185500,44609816,940,940,940,940,0
20250212,185400,44609816,940,940,940,940,0
20250212,185300,44609816,940,940,940,940,2084
20250212,185200,44609816,940,940,940,940,0
20250212,185100,44609816,940,940,940,940,0
20250212,185000,44609816,940,940,940,940,0
20250212,184900,44609816,940,940,940,940,0
20250212,184800,44609816,940,940,940,940,0
20250212,184700,44609816,940,940,940,940,0
20250212,184600,44609816,940,940,940,940,0
20250212,184500,44609816,940,940,940,940,0
20250212,184400,44609816,940,940,940,940,0
20250212,184300,44609816,940,940,940,940,0
20250212,184200,44609816,940,940,940,940,0
20250212,184100,44609816,940,940,940,940,0
20250212,184000,44609816,940,940,940,940,0
20250212,183900,44609816,940,940,940,940,0
20250212,183800,44609816,940,940,940,940,0
20250212,183700,44609816,940,940,940,940,0
20250212,183600,44609816,940,940,940,940,0
20250212,183500,44609816,940,940,940,940,0
20250212,183400,44609816,940,940,940,940,0
20250212,183300,44609816,940,940,940,940,0
20250212,183200,44609816,940,940,940,940,0
20250212,183100,44609816,940,940,940,940,0
20250212,183000,44609816,940,940,940,940,0
20250212,182900,44609816,940,940,940,940,0
20250212,182800,44609816,940,940,940,940,0
20250212,182700,44609816,940,940,940,940,0
20250212,182600,44609816,940,940,940,940,0
20250212,182500,44609816,940,940,940,940,0
20250212,182400,44609816,940,940,940,940,0
20250212,182300,44609816,940,940,940,940,2084
20250212,182200,44609816,940,940,940,940,0
20250212,182100,44609816,940,940,940,940,0
20250212,182000,44609816,940,940,940,940,0
20250212,181900,44609816,940,940,940,940,0
20250212,181800,44609816,940,940,940,940,0
20250212,181700,44609816,940,940,940,940,0
20250212,181600,44609816,940,940,940,940,0
20250212,181500,44609816,940,940,940,940,0
20250212,181400,44609816,940,940,940,940,0
20250212,181300,44609816,940,940,940,940,0
20250212,181200,44609816,940,940,940,940,0
20250212,181100,44609816,940,940,940,940,0
20250212,181000,44609816,940,940,940,940,0
20250212,180900,44609816,940,940,940,940,0
20250212,180800,44609816,940,940,940,940,0
20250212,180700,44609816,940,940,940,940,0
20250212,180600,44609816,940,940,940,940,0
20250212,180500,44609816,940,940,940,940,0
20250212,180400,44609816,940,940,940,940,0
20250212,180300,44609816,940,940,940,940,0
20250212,180200,44609816,940,940,940,940,0
20250212,180100,44609816,940,940,940,940,0
20250212,180000,44609816,940,940,940,940,0
20250212,175900,44609816,940,940,940,940,0
20250212,175800,44609816,940,940,940,940,0
20250212,175700,44609816,940,940,940,940,0
20250212,175600,44609816,940,940,940,940,0
20250212,175500,44609816,940,940,940,940,0
20250212,175400,44609816,940,940,940,940,0
20250212,175300,44609816,940,940,940,940,2084
20250212,175200,44609816,940,940,940,940,0
20250212,175100,44609816,940,940,940,940,0
20250212,175000,44609816,940,940,940,940,0
20250212,174900,44609816,940,940,940,940,0
20250212,174800,44609816,940,940,940,940,0
20250212,174700,44609816,940,940,940,940,0
20250212,174600,44609816,940,940,940,940,0
20250212,174500,44609816,940,940,940,940,0
20250212,174400,44609816,940,940,940,940,0
20250212,174300,44609816,940,940,940,940,0
20250212,174200,44609816,940,940,940,940,0
20250212,174100,44609816,940,940,940,940,0
20250212,174000,44609816,940,940,940,940,0
20250212,173900,44609816,940,940,940,940,0
20250212,173800,44609816,940,940,940,940,0
20250212,173700,44609816,940,940,940,940,0
20250212,173600,44609816,940,940,940,940,0
20250212,173500,44609816,940,940,940,940,0
20250212,173400,44609816,940,940,940,940,0
20250212,173300,44609816,940,940,940,940,0
20250212,173200,44609816,940,940,940,940,0
20250212,173100,44609816,940,940,940,940,0
20250212,173000,44609816,940,940,940,940,0
20250212,172900,44609816,940,940,940,940,0
20250212,172800,44609816,940,940,940,940,0
20250212,172700,44609816,940,940,940,940,0
20250212,172600,44609816,940,940,940,940,0
20250212,172500,44609816,940,940,940,940,0
20250212,172400,44609816,940,940,940,940,0
20250212,172300,44609816,940,940,940,940,2084
20250212,172200,44609816,940,940,940,940,0
20250212,172100,44609816,940,940,940,940,0
20250212,172000,44609816,940,940,940,940,0
20250212,171900,44609816,940,940,940,940,0
20250212,171800,44609816,940,940,940,940,0
20250212,171700,44609816,940,940,940,940,0
20250212,171600,44609816,940,940,940,940,0
20250212,171500,44609816,940,940,940,940,0
20250212,171400,44609816,940,940,940,940,0
20250212,171300,44609816,940,940,940,940,0
20250212,171200,44609816,940,940,940,940,0
20250212,171100,44609816,940,940,940,940,0
20250212,171000,44609816,940,940,940,940,0
20250212,170900,44609816,940,940,940,940,0
20250212,170800,44609816,940,940,940,940,0
20250212,170700,44609816,940,940,940,940,0
20250212,170600,44609816,940,940,940,940,0
20250212,170500,44609816,940,940,940,940,0
20250212,170400,44609816,940,940,940,940,0
20250212,170300,44609816,940,940,940,940,0
20250212,170200,44609816,940,940,940,940,0
20250212,170100,44609816,940,940,940,940,0
20250212,170000,44609816,940,940,940,940,0
20250212,165900,44609816,940,940,940,940,0
20250212,165800,44609816,940,940,940,940,0
20250212,165700,44609816,940,940,940,940,0
20250212,165600,44609816,940,940,940,940,0
20250212,165500,44609816,940,940,940,940,0
20250212,165400,44609816,940,940,940,940,0
20250212,165300,44609816,940,940,940,940,2084
20250212,165200,44609816,940,940,940,940,0
20250212,165100,44609816,940,940,940,940,0
20250212,165000,44609816,940,940,940,940,0
20250212,164900,44609816,940,940,940,940,0
20250212,164800,44609816,940,940,940,940,0
20250212,164700,44609816,940,940,940,940,0
20250212,164600,44609816,940,940,940,940,0
20250212,164500,44609816,940,940,940,940,0
20250212,164400,44609816,940,940,940,940,0
20250212,164300,44609816,940,940,940,940,0
20250212,164200,44609816,940,940,940,940,0
20250212,164100,44609816,940,940,940,940,0
20250212,164000,44609816,940,940,940,940,0
20250212,163900,44609816,940,940,940,940,0
20250212,163800,44609816,940,940,940,940,0
20250212,163700,44609816,940,940,940,940,0
20250212,163600,44609816,940,940,940,940,0
20250212,163500,44609816,940,940,940,940,0
20250212,163400,44609816,940,940,940,940,0
20250212,163300,44609816,940,940,940,940,0
20250212,163200,44609816,940,940,940,940,0
20250212,163100,44609816,940,940,940,940,0
20250212,163000,44609816,940,940,940,940,0
20250212,162900,44609816,940,940,940,940,0
20250212,162800,44609816,940,940,940,940,0
20250212,162700,44609816,940,940,940,940,0
20250212,162600,44609816,940,940,940,940,0
20250212,162500,44609816,940,940,940,940,0
20250212,162400,44609816,940,940,940,940,0
20250212,162300,44609816,940,940,940,940,2084
20250212,162200,44609816,940,940,940,940,0
20250212,162100,44609816,940,940,940,940,0
20250212,162000,44609816,940,940,940,940,0
20250212,161900,44609816,940,940,940,940,0
20250212,161800,44609816,940,940,940,940,0
20250212,161700,44609816,940,940,940,940,0
20250212,161600,44609816,940,940,940,940,0
20250212,161500,44609816,940,940,940,940,0
20250212,161400,44609816,940,940,940,940,0
20250212,161300,44609816,940,940,940,940,0
20250212,161200,44609816,940,940,940,940,0
20250212,161100,44609816,940,940,940,940,0
20250212,161000,44609816,940,940,940,940,0
20250212,160900,44609816,940,940,940,940,0
20250212,160800,44609816,940,940,940,940,0
20250212,160700,44609816,940,940,940,940,0
20250212,160600,44609816,940,940,940,940,0
20250212,160500,44609816,940,940,940,940,0
20250212,160400,44609816,940,940,940,940,0
20250212,160300,44609816,940,940,940,940,0
20250212,160200,44609816,940,940,940,940,0
20250212,160100,44609816,940,940,940,940,0
20250212,160000,44609816,940,940,940,940,0
20250212,155900,44609816,940,940,940,940,0
20250212,155800,44609816,940,940,940,940,0
20250212,155700,44609816,940,940,940,940,0
20250212,155600,44609816,940,940,940,940,0
20250212,155500,44609816,940,940,940,940,0
20250212,155400,44609816,940,940,940,940,0
20250212,155300,44609816,940,940,940,940,2084
20250212,155200,44609816,940,940,940,940,0
20250212,155100,44609816,940,940,940,940,0
20250212,155000,44609816,940,940,940,940,0
20250212,154900,44609816,940,940,940,940,0
20250212,154800,44609816,940,940,940,940,0
20250212,154700,44609816,940,940,940,940,0
20250212,154600,44609816,940,940,940,940,0
20250212,154500,44609816,940,940,940,940,0
20250212,154400,44609816,940,940,940,940,0
20250212,154300,44609816,940,940,940,940,0
20250212,154200,44609816,940,940,940,940,0
20250212,154100,44609816,940,940,940,940,0
20250212,154000,44609816,940,940,940,940,0
20250212,153900,44609816,940,940,940,940,0
20250212,153800,44609816,940,940,940,940,0
20250212,153700,44609816,940,940,940,940,0
20250212,153600,44609816,940,940,940,940,0
20250212,153500,44609816,940,940,940,940,0
20250212,153400,44609816,940,940,940,940,0
20250212,153300,44609816,940,940,940,940,0
20250212,153200,44609816,940,940,940,940,0
20250212,153100,44609816,940,940,940,940,0
20250212,153000,44609816,940,940,940,940,2084
20250212,152900,42650856,944,944,944,944,0
20250212,152800,42650856,944,944,944,944,0
20250212,152700,42650856,944,944,944,944,0
20250212,152600,42650856,944,944,944,944,0
20250212,152500,42650856,944,944,944,944,0
20250212,152400,42650856,944,944,944,944,0
20250212,152300,42650856,944,944,944,944,0
20250212,152200,42650856,944,944,944,944,0
20250212,152100,42650856,944,944,944,944,0
20250212,152000,42650856,944,944,944,944,0
20250212,151900,42650856,944,945,945,940,18
20250212,151800,42633876,948,948,948,948,31
20250212,151700,42604488,948,948,948,948,13
20250212,151600,42592164,948,948,948,948,0
20250212,151500,42592164,948,939,948,937,1500
20250212,151400,41180611,943,943,943,943,20
20250212,151300,41161751,937,937,937,937,0
20250212,151200,41161751,937,937,937,937,0
20250212,151100,41161751,937,937,937,937,0
20250212,151000,41161751,937,938,943,937,786
20250212,150900,40424638,938,939,939,938,83
20250212,150800,40346714,939,939,939,939,147
20250212,150700,40208681,939,939,939,939,0
20250212,150600,40208681,939,939,939,939,0
20250212,150500,40208681,939,939,939,939,1
20250212,150400,40207742,939,940,940,939,3
20250212,150300,40204923,943,943,943,943,0
20250212,150200,40204923,943,943,943,943,126
20250212,150100,40086105,937,937,937,937,0
20250212,150000,40086105,937,937,937,937,0
20250212,145900,40086105,937,937,937,937,0
20250212,145800,40086105,937,937,937,937,0
20250212,145700,40086105,937,939,939,937,3
20250212,145600,40083291,940,940,940,940,0
20250212,145500,40083291,940,940,940,940,0
20250212,145400,40083291,940,940,940,940,0
20250212,145300,40083291,940,940,940,940,0
20250212,145200,40083291,940,940,940,940,0
20250212,145100,40083291,940,940,940,940,0
20250212,145000,40083291,940,940,940,940,0
20250212,144900,40083291,940,940,940,940,1
20250212,144800,40082351,937,938,938,937,600
20250212,144700,39520143,938,938,938,938,100
20250212,144600,39426343,938,938,938,938,600
20250212,144500,38863543,938,941,941,938,710
20250212,144400,38196468,943,943,943,943,0
20250212,144300,38196468,943,943,943,943,0
20250212,144200,38196468,943,943,943,943,0
20250212,144100,38196468,943,943,943,943,50
20250212,144000,38149318,941,941,941,941,55
20250212,143900,38097563,941,941,941,941,0
20250212,143800,38097563,941,941,941,941,0
20250212,143700,38097563,941,941,941,941,200
20250212,143600,37909363,944,944,944,944,202
20250212,143500,37718675,941,941,941,941,0
20250212,143400,37718675,941,941,941,941,0
20250212,143300,37718675,941,941,941,941,1
20250212,143200,37717734,940,940,940,940,1150
20250212,143100,36636734,939,940,940,939,852
20250212,143000,35835861,940,940,940,940,0
20250212,142900,35835861,940,940,940,940,0
20250212,142800,35835861,940,940,940,940,0
20250212,142700,35835861,940,940,940,940,0
20250212,142600,35835861,940,943,943,940,1000
20250212,142500,34894862,943,943,943,943,0
20250212,142400,34894862,943,943,943,943,0
20250212,142300,34894862,943,943,943,943,0
20250212,142200,34894862,943,943,943,943,0
20250212,142100,34894862,943,943,943,943,0
20250212,142000,34894862,943,943,943,943,0
20250212,141900,34894862,943,943,943,943,0
20250212,141800,34894862,943,943,943,943,0
20250212,141700,34894862,943,943,943,943,0
20250212,141600,34894862,943,943,943,943,0
20250212,141500,34894862,943,943,943,943,0
20250212,141400,34894862,943,943,943,943,0
20250212,141300,34894862,943,943,943,943,0
20250212,141200,34894862,943,943,943,943,0
20250212,141100,34894862,943,943,943,943,0
20250212,141000,34894862,943,943,943,943,0
20250212,140900,34894862,943,943,943,943,2
20250212,140800,34892976,947,947,947,947,0
20250212,140700,34892976,947,947,947,947,0
20250212,140600,34892976,947,947,947,947,0
20250212,140500,34892976,947,947,947,947,0
20250212,140400,34892976,947,947,947,947,0
20250212,140300,34892976,947,947,947,947,0
20250212,140200,34892976,947,947,947,947,0
20250212,140100,34892976,947,947,947,947,0
20250212,140000,34892976,947,947,947,947,0
20250212,135900,34892976,947,947,947,947,0
20250212,135800,34892976,947,947,947,947,0
20250212,135700,34892976,947,947,947,947,0
20250212,135600,34892976,947,947,947,947,0
20250212,135500,34892976,947,947,947,947,0
20250212,135400,34892976,947,947,947,947,0
20250212,135300,34892976,947,947,947,947,35
20250212,135200,34859831,947,947,947,947,0
20250212,135100,34859831,947,947,947,947,0
20250212,135000,34859831,947,947,947,947,0
20250212,134900,34859831,947,947,947,947,200
20250212,134800,34670431,947,947,947,947,0
20250212,134700,34670431,947,947,947,947,0
20250212,134600,34670431,947,947,947,947,0
20250212,134500,34670431,947,947,947,947,0
20250212,134400,34670431,947,947,947,947,0
20250212,134300,34670431,947,947,947,947,3
20250212,134200,34667590,944,944,944,944,0
20250212,134100,34667590,944,944,944,944,0
20250212,134000,34667590,944,944,944,944,0
20250212,133900,34667590,944,944,944,944,0
20250212,133800,34667590,944,944,944,944,0
20250212,133700,34667590,944,944,944,944,0
20250212,133600,34667590,944,944,944,944,1
20250212,133500,34666646,943,943,943,943,50
20250212,133400,34619496,943,943,943,943,148
20250212,133300,34479932,941,941,941,941,0
20250212,133200,34479932,941,943,943,941,326
20250212,133100,34172520,943,943,943,943,0
20250212,133000,34172520,943,943,943,943,0
20250212,132900,34172520,943,943,943,943,0
20250212,132800,34172520,943,943,943,943,2
20250212,132700,34170634,944,944,944,944,0
20250212,132600,34170634,944,944,944,944,0
20250212,132500,34170634,944,944,944,944,5
20250212,132400,34165914,940,940,940,940,0
20250212,132300,34165914,940,940,940,940,0
20250212,132200,34165914,940,940,940,940,0
20250212,132100,34165914,940,942,942,940,1536
20250212,132000,32720303,943,943,943,943,0
20250212,131900,32720303,943,943,943,943,100
20250212,131800,32626003,942,942,942,942,0
20250212,131700,32626003,942,942,942,942,0
20250212,131600,32626003,942,942,942,942,15
20250212,131500,32611873,941,941,941,941,0
20250212,131400,32611873,941,941,941,941,0
20250212,131300,32611873,941,941,941,941,0
20250212,131200,32611873,941,941,941,941,0
20250212,131100,32611873,941,941,941,941,0
20250212,131000,32611873,941,942,942,941,444
20250212,130900,32193717,942,942,942,942,59
20250212,130800,32138139,943,943,943,943,0
20250212,130700,32138139,943,943,943,943,0
20250212,130600,32138139,943,944,944,943,1121
20250212,130500,31080536,944,944,944,944,900
20250212,130400,30230936,944,945,945,944,544
20250212,130300,29716894,945,946,946,945,1300
20250212,130200,28487394,946,946,946,946,500
20250212,130100,28014394,946,946,946,946,500
20250212,130000,27541394,948,948,948,948,4
20250212,125900,27537602,948,948,948,948,0
20250212,125800,27537602,948,948,948,948,0
20250212,125700,27537602,948,948,948,948,0
20250212,125600,27537602,948,948,948,948,0
20250212,125500,27537602,948,948,948,948,0
20250212,125400,27537602,948,948,948,948,0
20250212,125300,27537602,948,948,948,948,4
20250212,125200,27533810,948,948,948,948,2
20250212,125100,27531914,944,944,944,944,0
20250212,125000,27531914,944,944,944,944,0
20250212,124900,27531914,944,944,944,944,0
20250212,124800,27531914,944,944,944,944,0
20250212,124700,27531914,944,944,944,944,0
20250212,124600,27531914,944,944,944,944,0
20250212,124500,27531914,944,944,944,944,0
20250212,124400,27531914,944,944,944,944,0
20250212,124300,27531914,944,944,944,944,0
20250212,124200,27531914,944,944,944,944,0
20250212,124100,27531914,944,944,944,944,0
20250212,124000,27531914,944,944,944,944,0
20250212,123900,27531914,944,944,944,944,0
20250212,123800,27531914,944,944,944,944,0
20250212,123700,27531914,944,944,944,944,0
20250212,123600,27531914,944,944,944,944,0
20250212,123500,27531914,944,944,944,944,0
20250212,123400,27531914,944,944,944,944,0
20250212,123300,27531914,944,944,944,944,0
20250212,123200,27531914,944,944,944,944,0
20250212,123100,27531914,944,944,944,944,0
20250212,123000,27531914,944,944,944,944,0
20250212,122900,27531914,944,944,944,944,0
20250212,122800,27531914,944,945,945,944,808
20250212,122700,26768395,945,945,945,945,0
20250212,122600,26768395,945,945,945,945,0
20250212,122500,26768395,945,945,945,945,0
20250212,122400,26768395,945,945,945,945,0
20250212,122300,26768395,945,945,945,945,0
20250212,122200,26768395,945,945,945,945,0
20250212,122100,26768395,945,945,945,945,0
20250212,122000,26768395,945,945,945,945,5
20250212,121900,26763670,948,948,948,948,0
20250212,121800,26763670,948,948,948,948,0
20250212,121700,26763670,948,948,948,948,0
20250212,121600,26763670,948,948,948,948,0
20250212,121500,26763670,948,948,948,948,26
20250212,121400,26739022,945,945,945,945,1
20250212,121300,26738077,945,945,945,945,0
20250212,121200,26738077,945,945,945,945,0
20250212,121100,26738077,945,945,945,945,0
20250212,121000,26738077,945,945,945,945,0
20250212,120900,26738077,945,945,945,945,0
20250212,120800,26738077,945,945,945,945,0
20250212,120700,26738077,945,945,945,945,0
20250212,120600,26738077,945,945,945,945,0
20250212,120500,26738077,945,945,945,945,0
20250212,120400,26738077,945,945,945,945,0
20250212,120300,26738077,945,945,945,945,0
20250212,120200,26738077,945,945,945,945,0
20250212,120100,26738077,945,945,945,945,0
20250212,120000,26738077,945,945,945,945,0
20250212,115900,26738077,945,945,945,945,0
20250212,115800,26738077,945,945,945,945,0
20250212,115700,26738077,945,945,945,945,49
20250212,115600,26691772,946,946,946,946,0
20250212,115500,26691772,946,946,946,946,0
20250212,115400,26691772,946,946,946,946,10
20250212,115300,26682312,946,947,947,946,351
20250212,115200,26350216,946,946,946,946,73
20250212,115100,26281158,948,948,948,948,0
20250212,115000,26281158,948,948,948,948,0
20250212,114900,26281158,948,948,948,948,0
20250212,114800,26281158,948,948,948,948,10
20250212,114700,26271678,948,948,948,948,0
20250212,114600,26271678,948,948,948,948,0
20250212,114500,26271678,948,948,948,948,0
20250212,114400,26271678,948,948,948,948,0
20250212,114300,26271678,948,948,948,948,3
20250212,114200,26268834,949,949,949,949,0
20250212,114100,26268834,949,949,949,949,0
20250212,114000,26268834,949,949,949,949,0
20250212,113900,26268834,949,949,949,949,0
20250212,113800,26268834,949,949,949,949,0
20250212,113700,26268834,949,949,949,949,0
20250212,113600,26268834,949,949,949,949,0
20250212,113500,26268834,949,949,949,949,0
20250212,113400,26268834,949,949,949,949,0
20250212,113300,26268834,949,949,949,949,0
20250212,113200,26268834,949,949,949,949,0
20250212,113100,26268834,949,949,949,949,0
20250212,113000,26268834,949,949,949,949,140
20250212,112900,26135974,949,949,949,949,200
20250212,112800,25946174,947,947,947,947,1
20250212,112700,25945227,947,947,947,947,0
20250212,112600,25945227,947,947,947,947,9
20250212,112500,25936704,948,948,948,948,0
20250212,112400,25936704,948,948,948,948,0
20250212,112300,25936704,948,948,948,948,0
20250212,112200,25936704,948,948,948,948,720
20250212,112100,25254144,945,945,945,945,0
20250212,112000,25254144,945,945,945,945,0
20250212,111900,25254144,945,945,945,945,0
20250212,111800,25254144,945,945,945,945,0
20250212,111700,25254144,945,945,945,945,0
20250212,111600,25254144,945,945,945,945,26
20250212,111500,25229574,948,948,948,948,1
20250212,111400,25228626,945,945,945,945,1
20250212,111300,25227681,946,946,946,946,0
20250212,111200,25227681,946,946,946,946,10
20250212,111100,25218221,946,946,946,946,0
20250212,111000,25218221,946,946,946,946,0
20250212,110900,25218221,946,946,946,946,0
20250212,110800,25218221,946,946,946,946,0
20250212,110700,25218221,946,946,946,946,0
20250212,110600,25218221,946,946,946,946,0
20250212,110500,25218221,946,946,946,946,0
20250212,110400,25218221,946,946,946,946,0
20250212,110300,25218221,946,946,946,946,0
20250212,110200,25218221,946,946,946,946,0
20250212,110100,25218221,946,946,946,946,0
20250212,110000,25218221,946,946,946,946,0
20250212,105900,25218221,946,946,946,946,0
20250212,105800,25218221,946,946,946,946,0
20250212,105700,25218221,946,946,946,946,0
20250212,105600,25218221,946,946,946,946,1062
20250212,105500,24213569,948,948,948,948,0
20250212,105400,24213569,948,948,948,948,0
20250212,105300,24213569,948,948,948,948,7
20250212,105200,24206933,947,947,947,947,0
20250212,105100,24206933,947,947,947,947,0
20250212,105000,24206933,947,947,947,947,1
20250212,104900,24205986,943,943,943,943,0
20250212,104800,24205986,943,943,943,943,0
20250212,104700,24205986,943,945,945,943,474
20250212,104600,23758789,945,945,945,945,0
20250212,104500,23758789,945,945,945,945,0
20250212,104400,23758789,945,945,945,945,0
20250212,104300,23758789,945,945,945,945,0
20250212,104200,23758789,945,945,945,945,0
20250212,104100,23758789,945,945,945,945,0
20250212,104000,23758789,945,945,945,945,1
20250212,103900,23757844,944,944,944,944,0
20250212,103800,23757844,944,944,944,944,0
20250212,103700,23757844,944,944,944,944,0
20250212,103600,23757844,944,945,945,944,100
20250212,103500,23663378,947,947,947,947,0
20250212,103400,23663378,947,947,947,947,0
20250212,103300,23663378,947,947,947,947,0
20250212,103200,23663378,947,947,947,947,55
20250212,103100,23611293,947,947,947,947,0
20250212,103000,23611293,947,947,947,947,0
20250212,102900,23611293,947,947,947,947,0
20250212,102800,23611293,947,947,947,947,50
20250212,102700,23563943,943,943,943,943,669
20250212,102600,22933076,943,943,943,943,238
20250212,102500,22708642,943,943,943,943,11
20250212,102400,22698269,943,942,943,942,634
20250212,102300,22101039,942,940,942,940,1088
20250212,102200,21077319,941,941,941,941,30
20250212,102100,21049089,941,942,942,941,222
20250212,102000,20840067,941,941,941,941,0
20250212,101900,20840067,941,941,941,941,0
20250212,101800,20840067,941,941,941,941,4
20250212,101700,20836303,940,940,940,940,0
20250212,101600,20836303,940,940,940,940,0
20250212,101500,20836303,940,940,940,940,0
20250212,101400,20836303,940,940,940,940,3
20250212,101300,20833483,940,940,940,940,7
20250212,101200,20826903,942,942,942,942,50
20250212,101100,20779803,940,940,940,940,0
20250212,101000,20779803,940,940,940,940,0
20250212,100900,20779803,940,940,940,940,0
20250212,100800,20779803,940,940,940,940,11
20250212,100700,20769463,940,940,940,940,1
20250212,100600,20768523,942,942,942,942,2
20250212,100500,20766639,942,942,942,942,20
20250212,100400,20747799,942,939,942,938,22
20250212,100300,20727139,940,939,942,939,44
20250212,100200,20685778,938,938,938,938,0
20250212,100100,20685778,938,938,938,938,0
20250212,100000,20685778,938,938,938,938,0
20250212,095900,20685778,938,938,938,938,4
20250212,095800,20682026,941,941,941,941,0
20250212,095700,20682026,941,941,941,941,0
20250212,095600,20682026,941,937,942,937,370
20250212,095500,20334401,937,936,937,936,649
20250212,095400,19726799,935,935,935,935,1
20250212,095300,19725864,936,936,936,935,364
20250212,095200,19385315,937,937,937,937,13
20250212,095100,19373134,937,937,937,937,107
20250212,095000,19272875,937,937,937,937,41
20250212,094900,19234458,941,941,941,941,32
20250212,094800,19204346,942,942,942,942,0
20250212,094700,19204346,942,942,942,942,101
20250212,094600,19109204,943,943,943,942,85
20250212,094500,19029079,931,944,944,931,2114
20250212,094400,17058102,948,948,948,948,3
20250212,094300,17055258,930,948,948,930,10161
20250212,094200,7517576,949,949,949,949,0
20250212,094100,7517576,949,949,949,949,15
20250212,094000,7503341,950,950,950,950,0
20250212,093900,7503341,950,950,950,950,0
20250212,093800,7503341,950,950,950,950,4
20250212,093700,7499541,948,948,948,948,0
20250212,093600,7499541,948,948,948,948,0
20250212,093500,7499541,948,948,948,948,3
20250212,093400,7496697,947,947,947,947,0
20250212,093300,7496697,947,947,947,947,0
20250212,093200,7496697,947,947,947,947,0
20250212,093100,7496697,947,949,949,947,780
20250212,093000,6757196,950,950,950,950,1
20250212,092900,6756246,950,950,950,950,0
20250212,092800,6756246,950,950,950,950,300
20250212,092700,6471246,950,950,950,950,10
20250212,092600,6461746,950,950,950,950,0
20250212,092500,6461746,950,950,950,950,1020
20250212,092400,5492746,950,950,950,950,0
20250212,092300,5492746,950,949,950,948,125
20250212,092200,5374036,950,950,950,950,12
20250212,092100,5362636,950,951,951,949,1812
20250212,092000,3640866,950,950,950,950,0
20250212,091900,3640866,950,950,950,950,0
20250212,091800,3640866,950,950,950,950,0
20250212,091700,3640866,950,953,953,950,2032
20250212,091600,1709061,972,972,972,972,2
20250212,091500,1707117,950,950,950,950,0
20250212,091400,1707117,950,950,950,950,400
20250212,091300,1327117,945,945,945,945,0
20250212,091200,1327117,945,951,951,945,990
20250212,091100,388060,976,976,976,976,2
20250212,091000,386108,977,977,977,977,0
20250212,090900,386108,977,977,977,977,2
20250212,090800,384154,977,977,977,977,4
20250212,090700,380246,978,978,978,978,0
20250212,090600,380246,978,978,978,978,2
20250212,090500,378290,952,952,952,952,0
20250212,090400,378290,952,952,952,952,0
20250212,090300,378290,952,952,952,952,0
20250212,090200,378290,952,950,952,950,117
20250212,090100,266952,952,952,952,952,1
20250212,090000,266000,950,950,950,950,280