KissMeData/146060/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,202900,47399313,1193,1193,1193,1193,1337
20250211,202800,47399313,1193,1193,1193,1193,0
20250211,202700,47399313,1193,1193,1193,1193,0
20250211,202600,47399313,1193,1193,1193,1193,0
20250211,202500,47399313,1193,1193,1193,1193,0
20250211,202400,47399313,1193,1193,1193,1193,0
20250211,202300,47399313,1193,1193,1193,1193,0
20250211,202200,47399313,1193,1193,1193,1193,0
20250211,202100,47399313,1193,1193,1193,1193,0
20250211,202000,47399313,1193,1193,1193,1193,0
20250211,201900,47399313,1193,1193,1193,1193,0
20250211,201800,47399313,1193,1193,1193,1193,0
20250211,201700,47399313,1193,1193,1193,1193,0
20250211,201600,47399313,1193,1193,1193,1193,0
20250211,201500,47399313,1193,1193,1193,1193,0
20250211,201400,47399313,1193,1193,1193,1193,0
20250211,201300,47399313,1193,1193,1193,1193,0
20250211,201200,47399313,1193,1193,1193,1193,0
20250211,201100,47399313,1193,1193,1193,1193,0
20250211,201000,47399313,1193,1193,1193,1193,0
20250211,200900,47399313,1193,1193,1193,1193,0
20250211,200800,47399313,1193,1193,1193,1193,0
20250211,200700,47399313,1193,1193,1193,1193,0
20250211,200600,47399313,1193,1193,1193,1193,0
20250211,200500,47399313,1193,1193,1193,1193,0
20250211,200400,47399313,1193,1193,1193,1193,0
20250211,200300,47399313,1193,1193,1193,1193,0
20250211,200200,47399313,1193,1193,1193,1193,0
20250211,200100,47399313,1193,1193,1193,1193,0
20250211,200000,47399313,1193,1193,1193,1193,0
20250211,195900,47399313,1193,1193,1193,1193,1337
20250211,195800,47399313,1193,1193,1193,1193,0
20250211,195700,47399313,1193,1193,1193,1193,0
20250211,195600,47399313,1193,1193,1193,1193,0
20250211,195500,47399313,1193,1193,1193,1193,0
20250211,195400,47399313,1193,1193,1193,1193,0
20250211,195300,47399313,1193,1193,1193,1193,0
20250211,195200,47399313,1193,1193,1193,1193,0
20250211,195100,47399313,1193,1193,1193,1193,0
20250211,195000,47399313,1193,1193,1193,1193,0
20250211,194900,47399313,1193,1193,1193,1193,0
20250211,194800,47399313,1193,1193,1193,1193,0
20250211,194700,47399313,1193,1193,1193,1193,0
20250211,194600,47399313,1193,1193,1193,1193,0
20250211,194500,47399313,1193,1193,1193,1193,0
20250211,194400,47399313,1193,1193,1193,1193,0
20250211,194300,47399313,1193,1193,1193,1193,0
20250211,194200,47399313,1193,1193,1193,1193,0
20250211,194100,47399313,1193,1193,1193,1193,0
20250211,194000,47399313,1193,1193,1193,1193,0
20250211,193900,47399313,1193,1193,1193,1193,0
20250211,193800,47399313,1193,1193,1193,1193,0
20250211,193700,47399313,1193,1193,1193,1193,0
20250211,193600,47399313,1193,1193,1193,1193,0
20250211,193500,47399313,1193,1193,1193,1193,0
20250211,193400,47399313,1193,1193,1193,1193,0
20250211,193300,47399313,1193,1193,1193,1193,0
20250211,193200,47399313,1193,1193,1193,1193,0
20250211,193100,47399313,1193,1193,1193,1193,0
20250211,193000,47399313,1193,1193,1193,1193,0
20250211,192900,47399313,1193,1193,1193,1193,1337
20250211,192800,47399313,1193,1193,1193,1193,0
20250211,192700,47399313,1193,1193,1193,1193,0
20250211,192600,47399313,1193,1193,1193,1193,0
20250211,192500,47399313,1193,1193,1193,1193,0
20250211,192400,47399313,1193,1193,1193,1193,0
20250211,192300,47399313,1193,1193,1193,1193,0
20250211,192200,47399313,1193,1193,1193,1193,0
20250211,192100,47399313,1193,1193,1193,1193,0
20250211,192000,47399313,1193,1193,1193,1193,0
20250211,191900,47399313,1193,1193,1193,1193,0
20250211,191800,47399313,1193,1193,1193,1193,0
20250211,191700,47399313,1193,1193,1193,1193,0
20250211,191600,47399313,1193,1193,1193,1193,0
20250211,191500,47399313,1193,1193,1193,1193,0
20250211,191400,47399313,1193,1193,1193,1193,0
20250211,191300,47399313,1193,1193,1193,1193,0
20250211,191200,47399313,1193,1193,1193,1193,0
20250211,191100,47399313,1193,1193,1193,1193,0
20250211,191000,47399313,1193,1193,1193,1193,0
20250211,190900,47399313,1193,1193,1193,1193,0
20250211,190800,47399313,1193,1193,1193,1193,0
20250211,190700,47399313,1193,1193,1193,1193,0
20250211,190600,47399313,1193,1193,1193,1193,0
20250211,190500,47399313,1193,1193,1193,1193,0
20250211,190400,47399313,1193,1193,1193,1193,0
20250211,190300,47399313,1193,1193,1193,1193,0
20250211,190200,47399313,1193,1193,1193,1193,0
20250211,190100,47399313,1193,1193,1193,1193,0
20250211,190000,47399313,1193,1193,1193,1193,0
20250211,185900,47399313,1193,1193,1193,1193,1337
20250211,185800,47399313,1193,1193,1193,1193,0
20250211,185700,47399313,1193,1193,1193,1193,0
20250211,185600,47399313,1193,1193,1193,1193,0
20250211,185500,47399313,1193,1193,1193,1193,0
20250211,185400,47399313,1193,1193,1193,1193,0
20250211,185300,47399313,1193,1193,1193,1193,0
20250211,185200,47399313,1193,1193,1193,1193,0
20250211,185100,47399313,1193,1193,1193,1193,0
20250211,185000,47399313,1193,1193,1193,1193,0
20250211,184900,47399313,1193,1193,1193,1193,0
20250211,184800,47399313,1193,1193,1193,1193,0
20250211,184700,47399313,1193,1193,1193,1193,0
20250211,184600,47399313,1193,1193,1193,1193,0
20250211,184500,47399313,1193,1193,1193,1193,0
20250211,184400,47399313,1193,1193,1193,1193,0
20250211,184300,47399313,1193,1193,1193,1193,0
20250211,184200,47399313,1193,1193,1193,1193,0
20250211,184100,47399313,1193,1193,1193,1193,0
20250211,184000,47399313,1193,1193,1193,1193,0
20250211,183900,47399313,1193,1193,1193,1193,0
20250211,183800,47399313,1193,1193,1193,1193,0
20250211,183700,47399313,1193,1193,1193,1193,0
20250211,183600,47399313,1193,1193,1193,1193,0
20250211,183500,47399313,1193,1193,1193,1193,0
20250211,183400,47399313,1193,1193,1193,1193,0
20250211,183300,47399313,1193,1193,1193,1193,0
20250211,183200,47399313,1193,1193,1193,1193,0
20250211,183100,47399313,1193,1193,1193,1193,0
20250211,183000,47399313,1193,1193,1193,1193,0
20250211,182900,47399313,1193,1193,1193,1193,1337
20250211,182800,47399313,1193,1193,1193,1193,0
20250211,182700,47399313,1193,1193,1193,1193,0
20250211,182600,47399313,1193,1193,1193,1193,0
20250211,182500,47399313,1193,1193,1193,1193,0
20250211,182400,47399313,1193,1193,1193,1193,0
20250211,182300,47399313,1193,1193,1193,1193,0
20250211,182200,47399313,1193,1193,1193,1193,0
20250211,182100,47399313,1193,1193,1193,1193,0
20250211,182000,47399313,1193,1193,1193,1193,0
20250211,181900,47399313,1193,1193,1193,1193,0
20250211,181800,47399313,1193,1193,1193,1193,0
20250211,181700,47399313,1193,1193,1193,1193,0
20250211,181600,47399313,1193,1193,1193,1193,0
20250211,181500,47399313,1193,1193,1193,1193,0
20250211,181400,47399313,1193,1193,1193,1193,0
20250211,181300,47399313,1193,1193,1193,1193,0
20250211,181200,47399313,1193,1193,1193,1193,0
20250211,181100,47399313,1193,1193,1193,1193,0
20250211,181000,47399313,1193,1193,1193,1193,0
20250211,180900,47399313,1193,1193,1193,1193,0
20250211,180800,47399313,1193,1193,1193,1193,0
20250211,180700,47399313,1193,1193,1193,1193,0
20250211,180600,47399313,1193,1193,1193,1193,0
20250211,180500,47399313,1193,1193,1193,1193,0
20250211,180400,47399313,1193,1193,1193,1193,0
20250211,180300,47399313,1193,1193,1193,1193,0
20250211,180200,47399313,1193,1193,1193,1193,0
20250211,180100,47399313,1193,1193,1193,1193,0
20250211,180000,47399313,1193,1193,1193,1193,0
20250211,175900,47399313,1193,1193,1193,1193,1337
20250211,175800,47399313,1193,1193,1193,1193,0
20250211,175700,47399313,1193,1193,1193,1193,0
20250211,175600,47399313,1193,1193,1193,1193,0
20250211,175500,47399313,1193,1193,1193,1193,0
20250211,175400,47399313,1193,1193,1193,1193,0
20250211,175300,47399313,1193,1193,1193,1193,0
20250211,175200,47399313,1193,1193,1193,1193,0
20250211,175100,47399313,1193,1193,1193,1193,0
20250211,175000,47399313,1193,1193,1193,1193,0
20250211,174900,47399313,1193,1193,1193,1193,0
20250211,174800,47399313,1193,1193,1193,1193,0
20250211,174700,47399313,1193,1193,1193,1193,0
20250211,174600,47399313,1193,1193,1193,1193,0
20250211,174500,47399313,1193,1193,1193,1193,0
20250211,174400,47399313,1193,1193,1193,1193,0
20250211,174300,47399313,1193,1193,1193,1193,0
20250211,174200,47399313,1193,1193,1193,1193,0
20250211,174100,47399313,1193,1193,1193,1193,0
20250211,174000,47399313,1193,1193,1193,1193,0
20250211,173900,47399313,1193,1193,1193,1193,0
20250211,173800,47399313,1193,1193,1193,1193,0
20250211,173700,47399313,1193,1193,1193,1193,0
20250211,173600,47399313,1193,1193,1193,1193,0
20250211,173500,47399313,1193,1193,1193,1193,0
20250211,173400,47399313,1193,1193,1193,1193,0
20250211,173300,47399313,1193,1193,1193,1193,0
20250211,173200,47399313,1193,1193,1193,1193,0
20250211,173100,47399313,1193,1193,1193,1193,0
20250211,173000,47399313,1193,1193,1193,1193,0
20250211,172900,47399313,1193,1193,1193,1193,1337
20250211,172800,47399313,1193,1193,1193,1193,0
20250211,172700,47399313,1193,1193,1193,1193,0
20250211,172600,47399313,1193,1193,1193,1193,0
20250211,172500,47399313,1193,1193,1193,1193,0
20250211,172400,47399313,1193,1193,1193,1193,0
20250211,172300,47399313,1193,1193,1193,1193,0
20250211,172200,47399313,1193,1193,1193,1193,0
20250211,172100,47399313,1193,1193,1193,1193,0
20250211,172000,47399313,1193,1193,1193,1193,0
20250211,171900,47399313,1193,1193,1193,1193,0
20250211,171800,47399313,1193,1193,1193,1193,0
20250211,171700,47399313,1193,1193,1193,1193,0
20250211,171600,47399313,1193,1193,1193,1193,0
20250211,171500,47399313,1193,1193,1193,1193,0
20250211,171400,47399313,1193,1193,1193,1193,0
20250211,171300,47399313,1193,1193,1193,1193,0
20250211,171200,47399313,1193,1193,1193,1193,0
20250211,171100,47399313,1193,1193,1193,1193,0
20250211,171000,47399313,1193,1193,1193,1193,0
20250211,170900,47399313,1193,1193,1193,1193,0
20250211,170800,47399313,1193,1193,1193,1193,0
20250211,170700,47399313,1193,1193,1193,1193,0
20250211,170600,47399313,1193,1193,1193,1193,0
20250211,170500,47399313,1193,1193,1193,1193,0
20250211,170400,47399313,1193,1193,1193,1193,0
20250211,170300,47399313,1193,1193,1193,1193,0
20250211,170200,47399313,1193,1193,1193,1193,0
20250211,170100,47399313,1193,1193,1193,1193,0
20250211,170000,47399313,1193,1193,1193,1193,0
20250211,165900,47399313,1193,1193,1193,1193,1337
20250211,165800,47399313,1193,1193,1193,1193,0
20250211,165700,47399313,1193,1193,1193,1193,0
20250211,165600,47399313,1193,1193,1193,1193,0
20250211,165500,47399313,1193,1193,1193,1193,0
20250211,165400,47399313,1193,1193,1193,1193,0
20250211,165300,47399313,1193,1193,1193,1193,0
20250211,165200,47399313,1193,1193,1193,1193,0
20250211,165100,47399313,1193,1193,1193,1193,0
20250211,165000,47399313,1193,1193,1193,1193,0
20250211,164900,47399313,1193,1193,1193,1193,0
20250211,164800,47399313,1193,1193,1193,1193,0
20250211,164700,47399313,1193,1193,1193,1193,0
20250211,164600,47399313,1193,1193,1193,1193,0
20250211,164500,47399313,1193,1193,1193,1193,0
20250211,164400,47399313,1193,1193,1193,1193,0
20250211,164300,47399313,1193,1193,1193,1193,0
20250211,164200,47399313,1193,1193,1193,1193,0
20250211,164100,47399313,1193,1193,1193,1193,0
20250211,164000,47399313,1193,1193,1193,1193,0
20250211,163900,47399313,1193,1193,1193,1193,0
20250211,163800,47399313,1193,1193,1193,1193,0
20250211,163700,47399313,1193,1193,1193,1193,0
20250211,163600,47399313,1193,1193,1193,1193,0
20250211,163500,47399313,1193,1193,1193,1193,0
20250211,163400,47399313,1193,1193,1193,1193,0
20250211,163300,47399313,1193,1193,1193,1193,0
20250211,163200,47399313,1193,1193,1193,1193,0
20250211,163100,47399313,1193,1193,1193,1193,0
20250211,163000,47399313,1193,1193,1193,1193,0
20250211,162900,47399313,1193,1193,1193,1193,1337
20250211,162800,47399313,1193,1193,1193,1193,0
20250211,162700,47399313,1193,1193,1193,1193,0
20250211,162600,47399313,1193,1193,1193,1193,0
20250211,162500,47399313,1193,1193,1193,1193,0
20250211,162400,47399313,1193,1193,1193,1193,0
20250211,162300,47399313,1193,1193,1193,1193,0
20250211,162200,47399313,1193,1193,1193,1193,0
20250211,162100,47399313,1193,1193,1193,1193,0
20250211,162000,47399313,1193,1193,1193,1193,0
20250211,161900,47399313,1193,1193,1193,1193,0
20250211,161800,47399313,1193,1193,1193,1193,0
20250211,161700,47399313,1193,1193,1193,1193,0
20250211,161600,47399313,1193,1193,1193,1193,0
20250211,161500,47399313,1193,1193,1193,1193,0
20250211,161400,47399313,1193,1193,1193,1193,0
20250211,161300,47399313,1193,1193,1193,1193,0
20250211,161200,47399313,1193,1193,1193,1193,0
20250211,161100,47399313,1193,1193,1193,1193,0
20250211,161000,47399313,1193,1193,1193,1193,0
20250211,160900,47399313,1193,1193,1193,1193,0
20250211,160800,47399313,1193,1193,1193,1193,0
20250211,160700,47399313,1193,1193,1193,1193,0
20250211,160600,47399313,1193,1193,1193,1193,0
20250211,160500,47399313,1193,1193,1193,1193,0
20250211,160400,47399313,1193,1193,1193,1193,0
20250211,160300,47399313,1193,1193,1193,1193,0
20250211,160200,47399313,1193,1193,1193,1193,0
20250211,160100,47399313,1193,1193,1193,1193,0
20250211,160000,47399313,1193,1193,1193,1193,0
20250211,155900,47399313,1193,1193,1193,1193,1337
20250211,155800,47399313,1193,1193,1193,1193,0
20250211,155700,47399313,1193,1193,1193,1193,0
20250211,155600,47399313,1193,1193,1193,1193,0
20250211,155500,47399313,1193,1193,1193,1193,0
20250211,155400,47399313,1193,1193,1193,1193,0
20250211,155300,47399313,1193,1193,1193,1193,0
20250211,155200,47399313,1193,1193,1193,1193,0
20250211,155100,47399313,1193,1193,1193,1193,0
20250211,155000,47399313,1193,1193,1193,1193,0
20250211,154900,47399313,1193,1193,1193,1193,0
20250211,154800,47399313,1193,1193,1193,1193,0
20250211,154700,47399313,1193,1193,1193,1193,0
20250211,154600,47399313,1193,1193,1193,1193,0
20250211,154500,47399313,1193,1193,1193,1193,0
20250211,154400,47399313,1193,1193,1193,1193,0
20250211,154300,47399313,1193,1193,1193,1193,0
20250211,154200,47399313,1193,1193,1193,1193,0
20250211,154100,47399313,1193,1193,1193,1193,0
20250211,154000,47399313,1193,1193,1193,1193,0
20250211,153900,47399313,1193,1193,1193,1193,0
20250211,153800,47399313,1193,1193,1193,1193,0
20250211,153700,47399313,1193,1193,1193,1193,0
20250211,153600,47399313,1193,1193,1193,1193,0
20250211,153500,47399313,1193,1193,1193,1193,0
20250211,153400,47399313,1193,1193,1193,1193,0
20250211,153300,47399313,1193,1193,1193,1193,0
20250211,153200,47399313,1193,1193,1193,1193,0
20250211,153100,47399313,1193,1193,1193,1193,0
20250211,153000,47399313,1193,1193,1193,1193,1337
20250211,152900,45804272,1196,1196,1196,1196,0
20250211,152800,45804272,1196,1196,1196,1196,0
20250211,152700,45804272,1196,1196,1196,1196,0
20250211,152600,45804272,1196,1196,1196,1196,0
20250211,152500,45804272,1196,1196,1196,1196,0
20250211,152400,45804272,1196,1196,1196,1196,0
20250211,152300,45804272,1196,1196,1196,1196,0
20250211,152200,45804272,1196,1196,1196,1196,0
20250211,152100,45804272,1196,1196,1196,1196,0
20250211,152000,45804272,1196,1196,1196,1196,0
20250211,151900,45804272,1196,1196,1196,1196,53
20250211,151800,45740884,1192,1196,1196,1192,326
20250211,151700,45352288,1190,1190,1190,1190,0
20250211,151600,45352288,1190,1190,1190,1190,0
20250211,151500,45352288,1190,1190,1190,1190,408
20250211,151400,44866768,1191,1192,1192,1191,272
20250211,151300,44542744,1192,1192,1192,1192,0
20250211,151200,44542744,1192,1193,1193,1192,378
20250211,151100,44092068,1197,1197,1197,1197,0
20250211,151000,44092068,1197,1197,1197,1197,0
20250211,150900,44092068,1197,1197,1197,1197,527
20250211,150800,43461249,1197,1197,1197,1197,0
20250211,150700,43461249,1197,1195,1197,1192,232
20250211,150600,43184008,1195,1195,1195,1195,0
20250211,150500,43184008,1195,1195,1195,1195,0
20250211,150400,43184008,1195,1195,1195,1195,0
20250211,150300,43184008,1195,1195,1195,1195,0
20250211,150200,43184008,1195,1195,1195,1195,4
20250211,150100,43179228,1195,1195,1195,1195,0
20250211,150000,43179228,1195,1192,1195,1192,2
20250211,145900,43176841,1191,1191,1191,1191,0
20250211,145800,43176841,1191,1191,1191,1191,91
20250211,145700,43068460,1191,1191,1191,1191,0
20250211,145600,43068460,1191,1191,1191,1191,0
20250211,145500,43068460,1191,1191,1191,1191,0
20250211,145400,43068460,1191,1191,1191,1191,0
20250211,145300,43068460,1191,1191,1191,1191,225
20250211,145200,42800485,1192,1192,1192,1192,1
20250211,145100,42799293,1193,1193,1193,1193,0
20250211,145000,42799293,1193,1193,1193,1193,0
20250211,144900,42799293,1193,1193,1193,1193,0
20250211,144800,42799293,1193,1193,1193,1193,0
20250211,144700,42799293,1193,1193,1193,1193,0
20250211,144600,42799293,1193,1194,1194,1193,276
20250211,144500,42469750,1198,1198,1198,1198,10
20250211,144400,42457770,1195,1195,1195,1195,23
20250211,144300,42430285,1198,1198,1198,1198,0
20250211,144200,42430285,1198,1198,1198,1198,0
20250211,144100,42430285,1198,1198,1198,1198,4
20250211,144000,42425493,1194,1194,1194,1194,0
20250211,143900,42425493,1194,1194,1194,1194,0
20250211,143800,42425493,1194,1194,1194,1194,1
20250211,143700,42424299,1201,1201,1201,1201,0
20250211,143600,42424299,1201,1201,1201,1201,0
20250211,143500,42424299,1201,1201,1201,1201,0
20250211,143400,42424299,1201,1201,1201,1201,0
20250211,143300,42424299,1201,1194,1201,1194,92
20250211,143200,42314432,1194,1194,1194,1194,0
20250211,143100,42314432,1194,1194,1194,1194,139
20250211,143000,42148466,1194,1191,1194,1191,542
20250211,142900,41502644,1193,1193,1193,1193,0
20250211,142800,41502644,1193,1193,1193,1193,0
20250211,142700,41502644,1193,1192,1193,1192,100
20250211,142600,41383443,1192,1190,1192,1190,2533
20250211,142500,38365582,1190,1190,1190,1190,0
20250211,142400,38365582,1190,1190,1190,1190,0
20250211,142300,38365582,1190,1190,1190,1190,0
20250211,142200,38365582,1190,1190,1190,1190,0
20250211,142100,38365582,1190,1190,1190,1190,3
20250211,142000,38362012,1190,1190,1190,1190,0
20250211,141900,38362012,1190,1190,1190,1190,0
20250211,141800,38362012,1190,1190,1190,1190,690
20250211,141700,37540912,1190,1190,1190,1190,0
20250211,141600,37540912,1190,1190,1190,1190,2
20250211,141500,37538532,1190,1190,1190,1190,0
20250211,141400,37538532,1190,1190,1190,1190,0
20250211,141300,37538532,1190,1190,1190,1190,0
20250211,141200,37538532,1190,1190,1190,1190,0
20250211,141100,37538532,1190,1189,1190,1189,67
20250211,141000,37458812,1189,1189,1189,1189,0
20250211,140900,37458812,1189,1189,1189,1189,0
20250211,140800,37458812,1189,1189,1189,1189,0
20250211,140700,37458812,1189,1189,1189,1189,0
20250211,140600,37458812,1189,1189,1189,1189,0
20250211,140500,37458812,1189,1188,1189,1188,3
20250211,140400,37455246,1187,1187,1187,1187,1
20250211,140300,37454059,1186,1186,1186,1186,329
20250211,140200,37063865,1185,1185,1185,1185,0
20250211,140100,37063865,1185,1185,1185,1185,0
20250211,140000,37063865,1185,1185,1185,1185,54
20250211,135900,36999875,1186,1186,1186,1186,1270
20250211,135800,35493655,1185,1185,1185,1185,575
20250211,135700,34812280,1185,1190,1190,1185,1478
20250211,135600,33059629,1186,1186,1186,1186,0
20250211,135500,33059629,1186,1186,1186,1186,0
20250211,135400,33059629,1186,1186,1186,1186,0
20250211,135300,33059629,1186,1186,1186,1186,0
20250211,135200,33059629,1186,1186,1186,1186,0
20250211,135100,33059629,1186,1186,1186,1186,0
20250211,135000,33059629,1186,1186,1186,1186,455
20250211,134900,32519999,1187,1187,1187,1187,0
20250211,134800,32519999,1187,1187,1187,1187,0
20250211,134700,32519999,1187,1187,1187,1187,0
20250211,134600,32519999,1187,1187,1187,1187,0
20250211,134500,32519999,1187,1187,1187,1187,2
20250211,134400,32517625,1187,1187,1187,1187,0
20250211,134300,32517625,1187,1187,1187,1187,220
20250211,134200,32256485,1190,1190,1190,1190,0
20250211,134100,32256485,1190,1190,1190,1190,0
20250211,134000,32256485,1190,1190,1190,1190,0
20250211,133900,32256485,1190,1190,1190,1190,0
20250211,133800,32256485,1190,1190,1190,1190,0
20250211,133700,32256485,1190,1187,1190,1187,5
20250211,133600,32250546,1187,1187,1187,1187,0
20250211,133500,32250546,1187,1187,1187,1187,0
20250211,133400,32250546,1187,1191,1191,1187,10
20250211,133300,32238656,1191,1191,1191,1191,0
20250211,133200,32238656,1191,1191,1191,1191,0
20250211,133100,32238656,1191,1191,1191,1191,0
20250211,133000,32238656,1191,1191,1191,1191,0
20250211,132900,32238656,1191,1191,1191,1191,0
20250211,132800,32238656,1191,1191,1191,1191,0
20250211,132700,32238656,1191,1191,1191,1191,0
20250211,132600,32238656,1191,1191,1191,1191,0
20250211,132500,32238656,1191,1191,1191,1191,0
20250211,132400,32238656,1191,1191,1191,1191,0
20250211,132300,32238656,1191,1191,1191,1191,5
20250211,132200,32232701,1192,1192,1192,1192,0
20250211,132100,32232701,1192,1192,1192,1192,0
20250211,132000,32232701,1192,1192,1192,1192,0
20250211,131900,32232701,1192,1192,1192,1192,0
20250211,131800,32232701,1192,1192,1192,1192,0
20250211,131700,32232701,1192,1192,1192,1192,0
20250211,131600,32232701,1192,1188,1192,1188,55
20250211,131500,32167324,1185,1185,1185,1185,1
20250211,131400,32166139,1188,1188,1188,1188,0
20250211,131300,32166139,1188,1188,1188,1188,0
20250211,131200,32166139,1188,1188,1188,1188,0
20250211,131100,32166139,1188,1188,1188,1188,1
20250211,131000,32164951,1184,1184,1184,1184,1
20250211,130900,32163767,1188,1188,1188,1188,0
20250211,130800,32163767,1188,1188,1188,1188,0
20250211,130700,32163767,1188,1188,1188,1188,0
20250211,130600,32163767,1188,1188,1188,1188,1
20250211,130500,32162579,1189,1189,1189,1189,0
20250211,130400,32162579,1189,1189,1189,1189,0
20250211,130300,32162579,1189,1189,1189,1189,2
20250211,130200,32160201,1183,1183,1183,1183,0
20250211,130100,32160201,1183,1184,1184,1183,2000
20250211,130000,29793695,1186,1186,1186,1186,29
20250211,125900,29759301,1184,1184,1184,1184,0
20250211,125800,29759301,1184,1184,1184,1184,0
20250211,125700,29759301,1184,1185,1185,1184,88
20250211,125600,29655041,1186,1186,1186,1186,5
20250211,125500,29649111,1187,1187,1187,1187,0
20250211,125400,29649111,1187,1187,1187,1187,0
20250211,125300,29649111,1187,1187,1187,1187,0
20250211,125200,29649111,1187,1187,1187,1187,0
20250211,125100,29649111,1187,1187,1187,1187,0
20250211,125000,29649111,1187,1187,1187,1187,0
20250211,124900,29649111,1187,1187,1187,1187,0
20250211,124800,29649111,1187,1187,1187,1187,0
20250211,124700,29649111,1187,1187,1187,1187,0
20250211,124600,29649111,1187,1187,1187,1187,1
20250211,124500,29647924,1193,1193,1193,1193,0
20250211,124400,29647924,1193,1193,1193,1193,0
20250211,124300,29647924,1193,1193,1193,1193,0
20250211,124200,29647924,1193,1193,1193,1193,0
20250211,124100,29647924,1193,1193,1193,1193,0
20250211,124000,29647924,1193,1193,1193,1193,0
20250211,123900,29647924,1193,1193,1193,1193,0
20250211,123800,29647924,1193,1193,1193,1193,0
20250211,123700,29647924,1193,1193,1193,1193,0
20250211,123600,29647924,1193,1193,1193,1193,0
20250211,123500,29647924,1193,1193,1193,1193,0
20250211,123400,29647924,1193,1193,1193,1193,0
20250211,123300,29647924,1193,1193,1193,1193,0
20250211,123200,29647924,1193,1193,1193,1193,0
20250211,123100,29647924,1193,1193,1193,1193,0
20250211,123000,29647924,1193,1193,1193,1193,0
20250211,122900,29647924,1193,1193,1193,1193,0
20250211,122800,29647924,1193,1193,1193,1193,20
20250211,122700,29624064,1193,1193,1193,1193,0
20250211,122600,29624064,1193,1193,1193,1193,0
20250211,122500,29624064,1193,1193,1193,1193,1
20250211,122400,29622871,1185,1185,1185,1185,500
20250211,122300,29030371,1185,1185,1185,1185,0
20250211,122200,29030371,1185,1185,1185,1185,0
20250211,122100,29030371,1185,1185,1185,1185,1
20250211,122000,29029186,1185,1185,1185,1185,0
20250211,121900,29029186,1185,1185,1185,1185,0
20250211,121800,29029186,1185,1185,1185,1185,0
20250211,121700,29029186,1185,1186,1186,1185,643
20250211,121600,28267230,1194,1194,1194,1194,1
20250211,121500,28266036,1186,1186,1186,1186,53
20250211,121400,28203178,1195,1195,1195,1195,0
20250211,121300,28203178,1195,1195,1195,1195,0
20250211,121200,28203178,1195,1195,1195,1195,0
20250211,121100,28203178,1195,1195,1195,1195,0
20250211,121000,28203178,1195,1195,1195,1195,0
20250211,120900,28203178,1195,1195,1195,1195,14
20250211,120800,28186448,1195,1195,1195,1195,0
20250211,120700,28186448,1195,1195,1195,1195,0
20250211,120600,28186448,1195,1195,1195,1195,0
20250211,120500,28186448,1195,1195,1195,1195,0
20250211,120400,28186448,1195,1195,1195,1195,167
20250211,120300,27986883,1195,1195,1195,1195,6
20250211,120200,27979713,1186,1186,1186,1186,0
20250211,120100,27979713,1186,1186,1186,1186,0
20250211,120000,27979713,1186,1188,1195,1186,1252
20250211,115900,26494612,1189,1195,1195,1189,85
20250211,115800,26393049,1195,1195,1195,1195,0
20250211,115700,26393049,1195,1195,1195,1195,1
20250211,115600,26391854,1193,1193,1193,1193,83
20250211,115500,26292835,1193,1193,1193,1193,0
20250211,115400,26292835,1193,1193,1193,1193,0
20250211,115300,26292835,1193,1193,1193,1193,144
20250211,115200,26121043,1194,1194,1194,1194,0
20250211,115100,26121043,1194,1194,1194,1194,83
20250211,115000,26021941,1194,1194,1194,1194,0
20250211,114900,26021941,1194,1194,1194,1194,6
20250211,114800,26014777,1188,1190,1190,1188,1310
20250211,114700,24457639,1190,1191,1191,1190,450
20250211,114600,23922105,1196,1196,1196,1196,0
20250211,114500,23922105,1196,1196,1196,1196,0
20250211,114400,23922105,1196,1191,1196,1191,13
20250211,114300,23906562,1196,1196,1196,1196,0
20250211,114200,23906562,1196,1196,1196,1196,0
20250211,114100,23906562,1196,1196,1196,1196,0
20250211,114000,23906562,1196,1196,1196,1196,0
20250211,113900,23906562,1196,1195,1196,1195,300
20250211,113800,23547764,1192,1192,1192,1192,0
20250211,113700,23547764,1192,1192,1192,1192,0
20250211,113600,23547764,1192,1192,1192,1192,0
20250211,113500,23547764,1192,1192,1192,1192,0
20250211,113400,23547764,1192,1192,1192,1192,0
20250211,113300,23547764,1192,1192,1192,1192,0
20250211,113200,23547764,1192,1192,1192,1192,0
20250211,113100,23547764,1192,1192,1192,1192,0
20250211,113000,23547764,1192,1192,1192,1192,100
20250211,112900,23428564,1197,1197,1197,1197,1
20250211,112800,23427367,1192,1192,1192,1192,0
20250211,112700,23427367,1192,1192,1192,1192,300
20250211,112600,23069767,1191,1198,1198,1191,84
20250211,112500,22969716,1192,1192,1192,1192,50
20250211,112400,22910116,1198,1198,1198,1198,0
20250211,112300,22910116,1198,1198,1198,1198,0
20250211,112200,22910116,1198,1198,1198,1198,0
20250211,112100,22910116,1198,1192,1198,1192,9
20250211,112000,22899340,1191,1191,1191,1191,0
20250211,111900,22899340,1191,1191,1191,1191,0
20250211,111800,22899340,1191,1191,1191,1191,0
20250211,111700,22899340,1191,1193,1193,1191,602
20250211,111600,22182073,1200,1200,1200,1200,0
20250211,111500,22182073,1200,1200,1200,1200,0
20250211,111400,22182073,1200,1200,1200,1200,0
20250211,111300,22182073,1200,1200,1200,1200,0
20250211,111200,22182073,1200,1199,1200,1199,128
20250211,111100,22028509,1199,1199,1199,1199,0
20250211,111000,22028509,1199,1199,1199,1199,0
20250211,110900,22028509,1199,1199,1199,1199,0
20250211,110800,22028509,1199,1199,1199,1199,0
20250211,110700,22028509,1199,1199,1199,1199,0
20250211,110600,22028509,1199,1199,1199,1199,30
20250211,110500,21992539,1199,1198,1199,1198,70
20250211,110400,21908655,1198,1198,1198,1198,3
20250211,110300,21905061,1195,1195,1195,1195,7
20250211,110200,21896696,1195,1195,1195,1195,22
20250211,110100,21870406,1195,1195,1195,1195,1
20250211,110000,21869211,1199,1199,1199,1199,0
20250211,105900,21869211,1199,1199,1199,1199,0
20250211,105800,21869211,1199,1199,1199,1199,0
20250211,105700,21869211,1199,1199,1199,1199,0
20250211,105600,21869211,1199,1199,1199,1199,0
20250211,105500,21869211,1199,1199,1199,1199,0
20250211,105400,21869211,1199,1199,1199,1199,0
20250211,105300,21869211,1199,1198,1199,1198,55
20250211,105200,21803302,1198,1198,1198,1198,0
20250211,105100,21803302,1198,1198,1198,1198,0
20250211,105000,21803302,1198,1198,1198,1198,0
20250211,104900,21803302,1198,1198,1198,1198,0
20250211,104800,21803302,1198,1198,1198,1198,0
20250211,104700,21803302,1198,1198,1198,1198,0
20250211,104600,21803302,1198,1198,1198,1198,0
20250211,104500,21803302,1198,1198,1198,1198,0
20250211,104400,21803302,1198,1196,1198,1196,44
20250211,104300,21750647,1191,1191,1191,1191,1
20250211,104200,21749456,1196,1196,1196,1196,0
20250211,104100,21749456,1196,1196,1196,1196,0
20250211,104000,21749456,1196,1196,1196,1196,1
20250211,103900,21748260,1197,1197,1197,1197,0
20250211,103800,21748260,1197,1197,1197,1197,0
20250211,103700,21748260,1197,1197,1197,1197,0
20250211,103600,21748260,1197,1197,1197,1197,1
20250211,103500,21747063,1193,1193,1193,1193,0
20250211,103400,21747063,1193,1193,1193,1193,0
20250211,103300,21747063,1193,1193,1193,1193,123
20250211,103200,21600324,1200,1200,1200,1200,0
20250211,103100,21600324,1200,1200,1200,1200,0
20250211,103000,21600324,1200,1200,1200,1200,0
20250211,102900,21600324,1200,1200,1200,1200,0
20250211,102800,21600324,1200,1200,1200,1200,0
20250211,102700,21600324,1200,1200,1200,1200,0
20250211,102600,21600324,1200,1200,1200,1200,0
20250211,102500,21600324,1200,1200,1200,1200,0
20250211,102400,21600324,1200,1200,1200,1200,0
20250211,102300,21600324,1200,1200,1200,1200,11
20250211,102200,21587124,1193,1193,1193,1193,0
20250211,102100,21587124,1193,1193,1193,1193,0
20250211,102000,21587124,1193,1193,1193,1193,11
20250211,101900,21574001,1201,1201,1201,1201,0
20250211,101800,21574001,1201,1201,1201,1201,0
20250211,101700,21574001,1201,1201,1201,1201,0
20250211,101600,21574001,1201,1201,1201,1201,0
20250211,101500,21574001,1201,1201,1201,1201,0
20250211,101400,21574001,1201,1201,1201,1201,0
20250211,101300,21574001,1201,1201,1201,1201,0
20250211,101200,21574001,1201,1201,1201,1201,0
20250211,101100,21574001,1201,1201,1201,1201,0
20250211,101000,21574001,1201,1201,1201,1201,0
20250211,100900,21574001,1201,1201,1201,1201,0
20250211,100800,21574001,1201,1201,1201,1201,0
20250211,100700,21574001,1201,1201,1201,1201,0
20250211,100600,21574001,1201,1201,1201,1201,0
20250211,100500,21574001,1201,1191,1201,1191,18
20250211,100400,21552553,1203,1203,1203,1203,1
20250211,100300,21551350,1190,1190,1190,1190,0
20250211,100200,21551350,1190,1190,1190,1190,100
20250211,100100,21432350,1207,1207,1207,1207,0
20250211,100000,21432350,1207,1207,1207,1207,0
20250211,095900,21432350,1207,1207,1207,1207,0
20250211,095800,21432350,1207,1207,1207,1207,0
20250211,095700,21432350,1207,1187,1207,1187,911
20250211,095600,20347944,1187,1187,1187,1187,20
20250211,095500,20324204,1187,1187,1187,1187,774
20250211,095400,19405466,1187,1187,1187,1187,500
20250211,095300,18811966,1187,1187,1187,1187,500
20250211,095200,18218466,1186,1186,1186,1186,0
20250211,095100,18218466,1186,1186,1186,1186,0
20250211,095000,18218466,1186,1186,1186,1186,1
20250211,094900,18217280,1186,1186,1186,1186,0
20250211,094800,18217280,1186,1186,1186,1186,0
20250211,094700,18217280,1186,1186,1186,1186,16
20250211,094600,18198304,1186,1186,1186,1186,0
20250211,094500,18198304,1186,1186,1186,1186,6
20250211,094400,18191188,1186,1186,1186,1186,1
20250211,094300,18190002,1182,1182,1182,1182,0
20250211,094200,18190002,1182,1182,1182,1182,0
20250211,094100,18190002,1182,1183,1183,1181,1396
20250211,094000,16539630,1186,1186,1186,1186,0
20250211,093900,16539630,1186,1186,1186,1186,0
20250211,093800,16539630,1186,1186,1186,1186,0
20250211,093700,16539630,1186,1186,1186,1186,33
20250211,093600,16500492,1186,1186,1186,1186,0
20250211,093500,16500492,1186,1186,1186,1186,0
20250211,093400,16500492,1186,1186,1186,1186,0
20250211,093300,16500492,1186,1186,1186,1186,4
20250211,093200,16495748,1186,1182,1186,1182,204
20250211,093100,16254604,1180,1180,1180,1180,0
20250211,093000,16254604,1180,1181,1181,1180,55
20250211,092900,16189661,1180,1187,1187,1180,32
20250211,092800,16151816,1187,1187,1187,1187,0
20250211,092700,16151816,1187,1187,1187,1187,72
20250211,092600,16066352,1193,1193,1193,1193,0
20250211,092500,16066352,1193,1193,1193,1193,4
20250211,092400,16061580,1193,1191,1193,1178,4135
20250211,092300,11179557,1200,1193,1200,1181,6615
20250211,092200,3339256,1195,1199,1199,1195,1035
20250211,092100,2099049,1200,1200,1200,1200,416
20250211,092000,1599849,1200,1200,1200,1200,200
20250211,091900,1359849,1200,1200,1200,1200,15
20250211,091800,1341849,1200,1200,1200,1200,0
20250211,091700,1341849,1200,1200,1200,1200,0
20250211,091600,1341849,1200,1200,1200,1200,3
20250211,091500,1338249,1207,1207,1207,1207,5
20250211,091400,1332214,1207,1207,1207,1207,0
20250211,091300,1332214,1207,1207,1207,1207,0
20250211,091200,1332214,1207,1207,1207,1207,0
20250211,091100,1332214,1207,1207,1207,1207,0
20250211,091000,1332214,1207,1207,1207,1207,0
20250211,090900,1332214,1207,1207,1207,1207,0
20250211,090800,1332214,1207,1204,1207,1204,150
20250211,090700,1151356,1204,1204,1204,1204,0
20250211,090600,1151356,1204,1204,1204,1204,0
20250211,090500,1151356,1204,1200,1204,1200,3
20250211,090400,1147752,1197,1197,1197,1197,15
20250211,090300,1129797,1204,1204,1204,1204,159
20250211,090200,938361,1204,1204,1204,1204,0
20250211,090100,938361,1204,1201,1204,1200,630
20250211,090000,181672,1204,1204,1204,1201,151