KissMeData/153490/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,203100,56726821,728,728,728,728,1316
20250211,203000,56726821,728,728,728,728,0
20250211,202900,56726821,728,728,728,728,0
20250211,202800,56726821,728,728,728,728,0
20250211,202700,56726821,728,728,728,728,0
20250211,202600,56726821,728,728,728,728,0
20250211,202500,56726821,728,728,728,728,0
20250211,202400,56726821,728,728,728,728,0
20250211,202300,56726821,728,728,728,728,0
20250211,202200,56726821,728,728,728,728,0
20250211,202100,56726821,728,728,728,728,0
20250211,202000,56726821,728,728,728,728,0
20250211,201900,56726821,728,728,728,728,0
20250211,201800,56726821,728,728,728,728,0
20250211,201700,56726821,728,728,728,728,0
20250211,201600,56726821,728,728,728,728,0
20250211,201500,56726821,728,728,728,728,0
20250211,201400,56726821,728,728,728,728,0
20250211,201300,56726821,728,728,728,728,0
20250211,201200,56726821,728,728,728,728,0
20250211,201100,56726821,728,728,728,728,0
20250211,201000,56726821,728,728,728,728,0
20250211,200900,56726821,728,728,728,728,0
20250211,200800,56726821,728,728,728,728,0
20250211,200700,56726821,728,728,728,728,0
20250211,200600,56726821,728,728,728,728,0
20250211,200500,56726821,728,728,728,728,0
20250211,200400,56726821,728,728,728,728,0
20250211,200300,56726821,728,728,728,728,0
20250211,200200,56726821,728,728,728,728,0
20250211,200100,56726821,728,728,728,728,1316
20250211,200000,56726821,728,728,728,728,0
20250211,195900,56726821,728,728,728,728,0
20250211,195800,56726821,728,728,728,728,0
20250211,195700,56726821,728,728,728,728,0
20250211,195600,56726821,728,728,728,728,0
20250211,195500,56726821,728,728,728,728,0
20250211,195400,56726821,728,728,728,728,0
20250211,195300,56726821,728,728,728,728,0
20250211,195200,56726821,728,728,728,728,0
20250211,195100,56726821,728,728,728,728,0
20250211,195000,56726821,728,728,728,728,0
20250211,194900,56726821,728,728,728,728,0
20250211,194800,56726821,728,728,728,728,0
20250211,194700,56726821,728,728,728,728,0
20250211,194600,56726821,728,728,728,728,0
20250211,194500,56726821,728,728,728,728,0
20250211,194400,56726821,728,728,728,728,0
20250211,194300,56726821,728,728,728,728,0
20250211,194200,56726821,728,728,728,728,0
20250211,194100,56726821,728,728,728,728,0
20250211,194000,56726821,728,728,728,728,0
20250211,193900,56726821,728,728,728,728,0
20250211,193800,56726821,728,728,728,728,0
20250211,193700,56726821,728,728,728,728,0
20250211,193600,56726821,728,728,728,728,0
20250211,193500,56726821,728,728,728,728,0
20250211,193400,56726821,728,728,728,728,0
20250211,193300,56726821,728,728,728,728,0
20250211,193200,56726821,728,728,728,728,0
20250211,193100,56726821,728,728,728,728,1316
20250211,193000,56726821,728,728,728,728,0
20250211,192900,56726821,728,728,728,728,0
20250211,192800,56726821,728,728,728,728,0
20250211,192700,56726821,728,728,728,728,0
20250211,192600,56726821,728,728,728,728,0
20250211,192500,56726821,728,728,728,728,0
20250211,192400,56726821,728,728,728,728,0
20250211,192300,56726821,728,728,728,728,0
20250211,192200,56726821,728,728,728,728,0
20250211,192100,56726821,728,728,728,728,0
20250211,192000,56726821,728,728,728,728,0
20250211,191900,56726821,728,728,728,728,0
20250211,191800,56726821,728,728,728,728,0
20250211,191700,56726821,728,728,728,728,0
20250211,191600,56726821,728,728,728,728,0
20250211,191500,56726821,728,728,728,728,0
20250211,191400,56726821,728,728,728,728,0
20250211,191300,56726821,728,728,728,728,0
20250211,191200,56726821,728,728,728,728,0
20250211,191100,56726821,728,728,728,728,0
20250211,191000,56726821,728,728,728,728,0
20250211,190900,56726821,728,728,728,728,0
20250211,190800,56726821,728,728,728,728,0
20250211,190700,56726821,728,728,728,728,0
20250211,190600,56726821,728,728,728,728,0
20250211,190500,56726821,728,728,728,728,0
20250211,190400,56726821,728,728,728,728,0
20250211,190300,56726821,728,728,728,728,0
20250211,190200,56726821,728,728,728,728,0
20250211,190100,56726821,728,728,728,728,1316
20250211,190000,56726821,728,728,728,728,0
20250211,185900,56726821,728,728,728,728,0
20250211,185800,56726821,728,728,728,728,0
20250211,185700,56726821,728,728,728,728,0
20250211,185600,56726821,728,728,728,728,0
20250211,185500,56726821,728,728,728,728,0
20250211,185400,56726821,728,728,728,728,0
20250211,185300,56726821,728,728,728,728,0
20250211,185200,56726821,728,728,728,728,0
20250211,185100,56726821,728,728,728,728,0
20250211,185000,56726821,728,728,728,728,0
20250211,184900,56726821,728,728,728,728,0
20250211,184800,56726821,728,728,728,728,0
20250211,184700,56726821,728,728,728,728,0
20250211,184600,56726821,728,728,728,728,0
20250211,184500,56726821,728,728,728,728,0
20250211,184400,56726821,728,728,728,728,0
20250211,184300,56726821,728,728,728,728,0
20250211,184200,56726821,728,728,728,728,0
20250211,184100,56726821,728,728,728,728,0
20250211,184000,56726821,728,728,728,728,0
20250211,183900,56726821,728,728,728,728,0
20250211,183800,56726821,728,728,728,728,0
20250211,183700,56726821,728,728,728,728,0
20250211,183600,56726821,728,728,728,728,0
20250211,183500,56726821,728,728,728,728,0
20250211,183400,56726821,728,728,728,728,0
20250211,183300,56726821,728,728,728,728,0
20250211,183200,56726821,728,728,728,728,0
20250211,183100,56726821,728,728,728,728,1316
20250211,183000,56726821,728,728,728,728,0
20250211,182900,56726821,728,728,728,728,0
20250211,182800,56726821,728,728,728,728,0
20250211,182700,56726821,728,728,728,728,0
20250211,182600,56726821,728,728,728,728,0
20250211,182500,56726821,728,728,728,728,0
20250211,182400,56726821,728,728,728,728,0
20250211,182300,56726821,728,728,728,728,0
20250211,182200,56726821,728,728,728,728,0
20250211,182100,56726821,728,728,728,728,0
20250211,182000,56726821,728,728,728,728,0
20250211,181900,56726821,728,728,728,728,0
20250211,181800,56726821,728,728,728,728,0
20250211,181700,56726821,728,728,728,728,0
20250211,181600,56726821,728,728,728,728,0
20250211,181500,56726821,728,728,728,728,0
20250211,181400,56726821,728,728,728,728,0
20250211,181300,56726821,728,728,728,728,0
20250211,181200,56726821,728,728,728,728,0
20250211,181100,56726821,728,728,728,728,0
20250211,181000,56726821,728,728,728,728,0
20250211,180900,56726821,728,728,728,728,0
20250211,180800,56726821,728,728,728,728,0
20250211,180700,56726821,728,728,728,728,0
20250211,180600,56726821,728,728,728,728,0
20250211,180500,56726821,728,728,728,728,0
20250211,180400,56726821,728,728,728,728,0
20250211,180300,56726821,728,728,728,728,0
20250211,180200,56726821,728,728,728,728,0
20250211,180100,56726821,728,728,728,728,1316
20250211,180000,56726821,728,728,728,728,0
20250211,175900,56726821,728,728,728,728,0
20250211,175800,56726821,728,728,728,728,0
20250211,175700,56726821,728,728,728,728,0
20250211,175600,56726821,728,728,728,728,0
20250211,175500,56726821,728,728,728,728,0
20250211,175400,56726821,728,728,728,728,0
20250211,175300,56726821,728,728,728,728,0
20250211,175200,56726821,728,728,728,728,0
20250211,175100,56726821,728,728,728,728,0
20250211,175000,56726821,728,728,728,728,0
20250211,174900,56726821,728,728,728,728,0
20250211,174800,56726821,728,728,728,728,0
20250211,174700,56726821,728,728,728,728,0
20250211,174600,56726821,728,728,728,728,0
20250211,174500,56726821,728,728,728,728,0
20250211,174400,56726821,728,728,728,728,0
20250211,174300,56726821,728,728,728,728,0
20250211,174200,56726821,728,728,728,728,0
20250211,174100,56726821,728,728,728,728,0
20250211,174000,56726821,728,728,728,728,0
20250211,173900,56726821,728,728,728,728,0
20250211,173800,56726821,728,728,728,728,0
20250211,173700,56726821,728,728,728,728,0
20250211,173600,56726821,728,728,728,728,0
20250211,173500,56726821,728,728,728,728,0
20250211,173400,56726821,728,728,728,728,0
20250211,173300,56726821,728,728,728,728,0
20250211,173200,56726821,728,728,728,728,0
20250211,173100,56726821,728,728,728,728,1316
20250211,173000,56726821,728,728,728,728,0
20250211,172900,56726821,728,728,728,728,0
20250211,172800,56726821,728,728,728,728,0
20250211,172700,56726821,728,728,728,728,0
20250211,172600,56726821,728,728,728,728,0
20250211,172500,56726821,728,728,728,728,0
20250211,172400,56726821,728,728,728,728,0
20250211,172300,56726821,728,728,728,728,0
20250211,172200,56726821,728,728,728,728,0
20250211,172100,56726821,728,728,728,728,0
20250211,172000,56726821,728,728,728,728,0
20250211,171900,56726821,728,728,728,728,0
20250211,171800,56726821,728,728,728,728,0
20250211,171700,56726821,728,728,728,728,0
20250211,171600,56726821,728,728,728,728,0
20250211,171500,56726821,728,728,728,728,0
20250211,171400,56726821,728,728,728,728,0
20250211,171300,56726821,728,728,728,728,0
20250211,171200,56726821,728,728,728,728,0
20250211,171100,56726821,728,728,728,728,0
20250211,171000,56726821,728,728,728,728,0
20250211,170900,56726821,728,728,728,728,0
20250211,170800,56726821,728,728,728,728,0
20250211,170700,56726821,728,728,728,728,0
20250211,170600,56726821,728,728,728,728,0
20250211,170500,56726821,728,728,728,728,0
20250211,170400,56726821,728,728,728,728,0
20250211,170300,56726821,728,728,728,728,0
20250211,170200,56726821,728,728,728,728,0
20250211,170100,56726821,728,728,728,728,1316
20250211,170000,56726821,728,728,728,728,0
20250211,165900,56726821,728,728,728,728,0
20250211,165800,56726821,728,728,728,728,0
20250211,165700,56726821,728,728,728,728,0
20250211,165600,56726821,728,728,728,728,0
20250211,165500,56726821,728,728,728,728,0
20250211,165400,56726821,728,728,728,728,0
20250211,165300,56726821,728,728,728,728,0
20250211,165200,56726821,728,728,728,728,0
20250211,165100,56726821,728,728,728,728,0
20250211,165000,56726821,728,728,728,728,0
20250211,164900,56726821,728,728,728,728,0
20250211,164800,56726821,728,728,728,728,0
20250211,164700,56726821,728,728,728,728,0
20250211,164600,56726821,728,728,728,728,0
20250211,164500,56726821,728,728,728,728,0
20250211,164400,56726821,728,728,728,728,0
20250211,164300,56726821,728,728,728,728,0
20250211,164200,56726821,728,728,728,728,0
20250211,164100,56726821,728,728,728,728,0
20250211,164000,56726821,728,728,728,728,0
20250211,163900,56726821,728,728,728,728,0
20250211,163800,56726821,728,728,728,728,0
20250211,163700,56726821,728,728,728,728,0
20250211,163600,56726821,728,728,728,728,0
20250211,163500,56726821,728,728,728,728,0
20250211,163400,56726821,728,728,728,728,0
20250211,163300,56726821,728,728,728,728,0
20250211,163200,56726821,728,728,728,728,0
20250211,163100,56726821,728,728,728,728,1316
20250211,163000,56726821,728,728,728,728,0
20250211,162900,56726821,728,728,728,728,0
20250211,162800,56726821,728,728,728,728,0
20250211,162700,56726821,728,728,728,728,0
20250211,162600,56726821,728,728,728,728,0
20250211,162500,56726821,728,728,728,728,0
20250211,162400,56726821,728,728,728,728,0
20250211,162300,56726821,728,728,728,728,0
20250211,162200,56726821,728,728,728,728,0
20250211,162100,56726821,728,728,728,728,0
20250211,162000,56726821,728,728,728,728,0
20250211,161900,56726821,728,728,728,728,0
20250211,161800,56726821,728,728,728,728,0
20250211,161700,56726821,728,728,728,728,0
20250211,161600,56726821,728,728,728,728,0
20250211,161500,56726821,728,728,728,728,0
20250211,161400,56726821,728,728,728,728,0
20250211,161300,56726821,728,728,728,728,0
20250211,161200,56726821,728,728,728,728,0
20250211,161100,56726821,728,728,728,728,0
20250211,161000,56726821,728,728,728,728,0
20250211,160900,56726821,728,728,728,728,0
20250211,160800,56726821,728,728,728,728,0
20250211,160700,56726821,728,728,728,728,0
20250211,160600,56726821,728,728,728,728,0
20250211,160500,56726821,728,728,728,728,0
20250211,160400,56726821,728,728,728,728,0
20250211,160300,56726821,728,728,728,728,0
20250211,160200,56726821,728,728,728,728,0
20250211,160100,56726821,728,728,728,728,1316
20250211,160000,56726821,728,728,728,728,0
20250211,155900,56726821,728,728,728,728,0
20250211,155800,56726821,728,728,728,728,0
20250211,155700,56726821,728,728,728,728,0
20250211,155600,56726821,728,728,728,728,0
20250211,155500,56726821,728,728,728,728,0
20250211,155400,56726821,728,728,728,728,0
20250211,155300,56726821,728,728,728,728,0
20250211,155200,56726821,728,728,728,728,0
20250211,155100,56726821,728,728,728,728,0
20250211,155000,56726821,728,728,728,728,0
20250211,154900,56726821,728,728,728,728,0
20250211,154800,56726821,728,728,728,728,0
20250211,154700,56726821,728,728,728,728,0
20250211,154600,56726821,728,728,728,728,0
20250211,154500,56726821,728,728,728,728,0
20250211,154400,56726821,728,728,728,728,0
20250211,154300,56726821,728,728,728,728,0
20250211,154200,56726821,728,728,728,728,0
20250211,154100,56726821,728,728,728,728,0
20250211,154000,56726821,728,728,728,728,0
20250211,153900,56726821,728,728,728,728,0
20250211,153800,56726821,728,728,728,728,0
20250211,153700,56726821,728,728,728,728,0
20250211,153600,56726821,728,728,728,728,0
20250211,153500,56726821,728,728,728,728,0
20250211,153400,56726821,728,728,728,728,0
20250211,153300,56726821,728,728,728,728,0
20250211,153200,56726821,728,728,728,728,0
20250211,153100,56726821,728,728,728,728,1316
20250211,153000,56726821,728,728,728,728,1316
20250211,152900,55768773,727,727,727,727,0
20250211,152800,55768773,727,727,727,727,0
20250211,152700,55768773,727,727,727,727,0
20250211,152600,55768773,727,727,727,727,0
20250211,152500,55768773,727,727,727,727,0
20250211,152400,55768773,727,727,727,727,0
20250211,152300,55768773,727,727,727,727,0
20250211,152200,55768773,727,727,727,727,0
20250211,152100,55768773,727,727,727,727,0
20250211,152000,55768773,727,727,727,727,0
20250211,151900,55768773,727,727,727,727,0
20250211,151800,55768773,727,728,728,727,33
20250211,151700,55744781,728,728,728,728,0
20250211,151600,55744781,728,728,728,728,2
20250211,151500,55743325,727,727,727,727,0
20250211,151400,55743325,727,727,727,727,62
20250211,151300,55698251,729,729,729,729,0
20250211,151200,55698251,729,729,729,729,2
20250211,151100,55696793,728,728,728,728,125
20250211,151000,55605793,728,728,728,728,126
20250211,150900,55514065,728,728,728,728,1208
20250211,150800,54634641,727,727,727,727,200
20250211,150700,54489241,727,727,727,727,0
20250211,150600,54489241,727,727,727,727,20
20250211,150500,54474701,728,728,728,728,200
20250211,150400,54329101,727,727,727,727,1918
20250211,150300,52934715,728,728,728,728,0
20250211,150200,52934715,728,728,728,728,0
20250211,150100,52934715,728,728,728,728,0
20250211,150000,52934715,728,728,728,728,0
20250211,145900,52934715,728,728,728,728,161
20250211,145800,52817507,727,727,727,727,1
20250211,145700,52816780,728,728,728,728,0
20250211,145600,52816780,728,728,728,728,14
20250211,145500,52806588,728,728,728,728,0
20250211,145400,52806588,728,728,728,728,0
20250211,145300,52806588,728,728,728,728,0
20250211,145200,52806588,728,728,728,728,0
20250211,145100,52806588,728,728,728,728,0
20250211,145000,52806588,728,728,728,728,0
20250211,144900,52806588,728,728,728,728,2
20250211,144800,52805132,729,729,729,729,0
20250211,144700,52805132,729,729,729,729,0
20250211,144600,52805132,729,729,729,729,0
20250211,144500,52805132,729,729,729,729,4
20250211,144400,52802216,729,729,729,729,413
20250211,144300,52501139,730,729,730,729,1649
20250211,144200,51298324,728,728,728,728,23
20250211,144100,51281580,728,728,728,728,0
20250211,144000,51281580,728,728,728,728,0
20250211,143900,51281580,728,728,728,728,0
20250211,143800,51281580,728,728,728,728,1
20250211,143700,51280852,729,729,729,729,50
20250211,143600,51244402,729,729,729,729,50
20250211,143500,51207952,728,728,728,728,1
20250211,143400,51207224,728,728,728,728,50
20250211,143300,51170824,728,728,728,728,100
20250211,143200,51098024,728,728,728,728,0
20250211,143100,51098024,728,728,728,728,0
20250211,143000,51098024,728,728,728,728,0
20250211,142900,51098024,728,728,728,728,439
20250211,142800,50778432,728,728,728,728,117
20250211,142700,50693256,728,728,728,728,0
20250211,142600,50693256,728,728,728,728,8
20250211,142500,50687432,728,728,728,728,0
20250211,142400,50687432,728,728,728,728,36
20250211,142300,50661224,729,729,729,729,0
20250211,142200,50661224,729,729,729,729,0
20250211,142100,50661224,729,729,729,729,9
20250211,142000,50654663,728,728,728,728,89
20250211,141900,50589871,729,729,729,729,0
20250211,141800,50589871,729,729,729,729,8
20250211,141700,50584039,729,728,730,728,3224
20250211,141600,48233866,727,727,727,727,842
20250211,141500,47621732,727,727,727,727,0
20250211,141400,47621732,727,727,727,727,200
20250211,141300,47476332,727,727,727,727,0
20250211,141200,47476332,727,727,727,727,8
20250211,141100,47470516,726,726,726,726,0
20250211,141000,47470516,726,726,726,726,0
20250211,140900,47470516,726,726,726,726,500
20250211,140800,47107516,726,726,726,726,0
20250211,140700,47107516,726,727,727,726,349
20250211,140600,46854133,728,728,728,728,9
20250211,140500,46847581,728,728,728,728,2
20250211,140400,46846125,728,728,728,728,100
20250211,140300,46773325,728,728,728,728,200
20250211,140200,46627725,728,728,728,728,0
20250211,140100,46627725,728,728,728,728,30
20250211,140000,46605885,728,728,728,728,50
20250211,135900,46569485,726,727,727,726,206
20250211,135800,46419921,726,726,726,726,0
20250211,135700,46419921,726,726,726,726,0
20250211,135600,46419921,726,726,726,726,0
20250211,135500,46419921,726,726,726,726,0
20250211,135400,46419921,726,726,726,726,0
20250211,135300,46419921,726,727,728,726,2027
20250211,135200,44947125,728,728,728,728,0
20250211,135100,44947125,728,728,728,728,16
20250211,135000,44935477,728,728,728,728,0
20250211,134900,44935477,728,727,728,727,90
20250211,134800,44870046,727,727,727,727,0
20250211,134700,44870046,727,727,727,727,0
20250211,134600,44870046,727,727,727,727,0
20250211,134500,44870046,727,727,727,727,0
20250211,134400,44870046,727,727,727,727,620
20250211,134300,44419306,727,726,727,726,1182
20250211,134200,43560992,727,727,727,727,0
20250211,134100,43560992,727,727,727,727,8
20250211,134000,43555176,726,726,726,726,0
20250211,133900,43555176,726,726,726,726,0
20250211,133800,43555176,726,726,726,726,0
20250211,133700,43555176,726,726,726,726,3
20250211,133600,43552998,727,727,727,727,8
20250211,133500,43547182,727,727,727,727,0
20250211,133400,43547182,727,727,727,727,0
20250211,133300,43547182,727,727,727,727,0
20250211,133200,43547182,727,727,727,727,0
20250211,133100,43547182,727,727,727,727,8
20250211,133000,43541366,727,727,727,727,0
20250211,132900,43541366,727,727,727,727,0
20250211,132800,43541366,727,726,727,726,47
20250211,132700,43507243,726,726,726,726,4
20250211,132600,43504339,727,727,727,727,8
20250211,132500,43498523,727,727,727,727,0
20250211,132400,43498523,727,727,727,727,150
20250211,132300,43389473,727,727,727,727,0
20250211,132200,43389473,727,727,727,727,8
20250211,132100,43383657,726,726,726,726,0
20250211,132000,43383657,726,726,726,726,26
20250211,131900,43364781,726,726,726,726,4
20250211,131800,43361877,725,725,725,725,89
20250211,131700,43297352,726,726,726,726,0
20250211,131600,43297352,726,726,726,726,0
20250211,131500,43297352,726,726,726,726,970
20250211,131400,42593132,727,727,727,727,0
20250211,131300,42593132,727,727,727,727,8
20250211,131200,42587316,727,727,727,727,0
20250211,131100,42587316,727,727,727,727,0
20250211,131000,42587316,727,727,727,727,0
20250211,130900,42587316,727,727,727,727,0
20250211,130800,42587316,727,727,727,727,9
20250211,130700,42580773,726,726,726,726,0
20250211,130600,42580773,726,726,726,726,0
20250211,130500,42580773,726,726,726,726,138
20250211,130400,42480585,727,727,727,727,0
20250211,130300,42480585,727,727,727,727,0
20250211,130200,42480585,727,727,727,727,0
20250211,130100,42480585,727,727,727,727,418
20250211,130000,42176699,727,727,727,727,370
20250211,125900,41907709,727,727,727,727,0
20250211,125800,41907709,727,727,727,727,0
20250211,125700,41907709,727,727,727,727,0
20250211,125600,41907709,727,727,727,727,8
20250211,125500,41901893,727,727,727,727,4
20250211,125400,41898985,727,727,727,727,0
20250211,125300,41898985,727,727,727,727,0
20250211,125200,41898985,727,727,727,727,0
20250211,125100,41898985,727,727,727,727,8
20250211,125000,41893169,726,726,726,726,0
20250211,124900,41893169,726,726,726,726,691
20250211,124800,41391503,726,726,726,726,36
20250211,124700,41365367,726,726,726,726,89
20250211,124600,41300753,727,727,727,727,8
20250211,124500,41294937,727,727,727,727,0
20250211,124400,41294937,727,727,727,727,0
20250211,124300,41294937,727,727,727,727,130
20250211,124200,41200427,726,726,726,726,0
20250211,124100,41200427,726,726,726,726,0
20250211,124000,41200427,726,726,726,726,0
20250211,123900,41200427,726,726,726,726,0
20250211,123800,41200427,726,726,726,726,0
20250211,123700,41200427,726,726,726,726,0
20250211,123600,41200427,726,726,726,726,70
20250211,123500,41149607,726,726,726,726,0
20250211,123400,41149607,726,726,726,726,0
20250211,123300,41149607,726,726,726,726,10
20250211,123200,41142347,726,726,726,726,0
20250211,123100,41142347,726,726,726,726,0
20250211,123000,41142347,726,726,726,726,900
20250211,122900,40488947,726,726,726,726,1
20250211,122800,40488221,727,727,727,727,52
20250211,122700,40450417,727,727,727,727,0
20250211,122600,40450417,727,727,727,727,0
20250211,122500,40450417,727,727,727,727,0
20250211,122400,40450417,727,727,727,727,0
20250211,122300,40450417,727,727,727,727,0
20250211,122200,40450417,727,727,727,727,0
20250211,122100,40450417,727,727,727,727,0
20250211,122000,40450417,727,727,727,727,34
20250211,121900,40425699,727,727,727,727,0
20250211,121800,40425699,727,727,727,727,368
20250211,121700,40158163,727,727,727,727,1
20250211,121600,40157436,726,726,726,726,89
20250211,121500,40092822,726,726,726,726,0
20250211,121400,40092822,726,727,727,726,220
20250211,121300,39932902,727,727,727,727,0
20250211,121200,39932902,727,727,727,727,0
20250211,121100,39932902,727,727,727,727,1
20250211,121000,39932175,726,726,726,726,0
20250211,120900,39932175,726,726,726,726,0
20250211,120800,39932175,726,726,726,726,0
20250211,120700,39932175,726,726,726,726,0
20250211,120600,39932175,726,726,726,726,0
20250211,120500,39932175,726,726,726,726,0
20250211,120400,39932175,726,726,726,726,0
20250211,120300,39932175,726,726,726,726,610
20250211,120200,39489315,726,726,726,726,0
20250211,120100,39489315,726,726,726,726,100
20250211,120000,39416715,725,725,725,725,0
20250211,115900,39416715,725,725,725,725,10
20250211,115800,39409465,725,725,725,725,0
20250211,115700,39409465,725,725,725,725,0
20250211,115600,39409465,725,725,725,725,0
20250211,115500,39409465,725,725,725,725,0
20250211,115400,39409465,725,725,725,725,0
20250211,115300,39409465,725,725,725,725,0
20250211,115200,39409465,725,725,725,725,0
20250211,115100,39409465,725,725,725,725,600
20250211,115000,38974465,724,724,724,724,0
20250211,114900,38974465,724,724,724,724,0
20250211,114800,38974465,724,724,724,724,0
20250211,114700,38974465,724,724,724,724,0
20250211,114600,38974465,724,724,724,724,0
20250211,114500,38974465,724,725,725,724,89
20250211,114400,38910025,725,725,725,725,0
20250211,114300,38910025,725,725,725,725,26
20250211,114200,38891175,725,725,725,725,774
20250211,114100,38330025,726,726,726,726,10
20250211,114000,38322765,725,725,725,725,0
20250211,113900,38322765,725,725,725,725,829
20250211,113800,37721740,725,725,725,725,590
20250211,113700,37293990,725,725,725,725,0
20250211,113600,37293990,725,725,725,725,0
20250211,113500,37293990,725,725,725,725,0
20250211,113400,37293990,725,725,725,725,1007
20250211,113300,36563915,724,724,724,724,0
20250211,113200,36563915,724,724,724,724,622
20250211,113100,36113587,724,724,724,724,0
20250211,113000,36113587,724,724,724,724,2
20250211,112900,36112139,723,723,723,723,0
20250211,112800,36112139,723,723,723,723,0
20250211,112700,36112139,723,723,723,723,0
20250211,112600,36112139,723,723,723,723,0
20250211,112500,36112139,723,723,723,723,0
20250211,112400,36112139,723,723,723,723,0
20250211,112300,36112139,723,723,723,723,0
20250211,112200,36112139,723,723,723,723,111
20250211,112100,36031886,723,723,723,723,0
20250211,112000,36031886,723,723,723,723,0
20250211,111900,36031886,723,723,723,723,200
20250211,111800,35887286,724,724,724,724,0
20250211,111700,35887286,724,724,724,724,20
20250211,111600,35872806,724,724,724,724,5
20250211,111500,35869186,722,723,723,722,930
20250211,111400,35197660,722,723,723,722,89
20250211,111300,35133393,724,724,724,724,0
20250211,111200,35133393,724,724,724,724,0
20250211,111100,35133393,724,724,724,724,141
20250211,111000,35031309,724,724,724,724,0
20250211,110900,35031309,724,724,724,724,0
20250211,110800,35031309,724,724,724,724,160
20250211,110700,34915469,722,721,722,721,5880
20250211,110600,30675886,721,721,721,721,2373
20250211,110500,28964953,721,721,721,721,106
20250211,110400,28888527,721,721,721,721,4470
20250211,110300,25665657,721,721,721,721,2963
20250211,110200,23529334,721,721,721,721,0
20250211,110100,23529334,721,721,721,721,9
20250211,110000,23522845,721,721,721,721,0
20250211,105900,23522845,721,721,721,721,0
20250211,105800,23522845,721,721,721,721,8
20250211,105700,23517077,720,720,720,720,200
20250211,105600,23373077,720,720,720,720,0
20250211,105500,23373077,720,720,720,720,0
20250211,105400,23373077,720,720,720,720,1887
20250211,105300,22014437,720,720,720,720,4000
20250211,105200,19134437,720,720,720,720,0
20250211,105100,19134437,720,720,720,720,8
20250211,105000,19128677,719,719,719,719,0
20250211,104900,19128677,719,719,719,719,0
20250211,104800,19128677,719,719,719,719,100
20250211,104700,19056777,719,719,719,719,0
20250211,104600,19056777,719,720,720,719,199
20250211,104500,18913596,720,720,720,720,777
20250211,104400,18354156,718,718,718,718,0
20250211,104300,18354156,718,719,719,718,89
20250211,104200,18290218,719,719,719,719,1
20250211,104100,18289499,720,720,720,720,8
20250211,104000,18283739,720,720,720,720,0
20250211,103900,18283739,720,720,720,720,0
20250211,103800,18283739,720,720,720,720,0
20250211,103700,18283739,720,720,720,720,8
20250211,103600,18277979,719,719,719,719,0
20250211,103500,18277979,719,719,719,719,0
20250211,103400,18277979,719,719,719,719,0
20250211,103300,18277979,719,719,719,719,0
20250211,103200,18277979,719,719,719,719,691
20250211,103100,17781150,720,720,720,720,0
20250211,103000,17781150,720,720,720,720,0
20250211,102900,17781150,720,720,720,720,1
20250211,102800,17780430,720,720,720,720,0
20250211,102700,17780430,720,720,720,720,0
20250211,102600,17780430,720,720,720,720,8
20250211,102500,17774670,720,720,720,720,0
20250211,102400,17774670,720,720,720,720,8
20250211,102300,17768910,720,720,720,720,0
20250211,102200,17768910,720,719,720,719,10001
20250211,102100,10578190,720,720,720,720,124
20250211,102000,10488910,720,720,720,720,287
20250211,101900,10282270,720,720,720,720,1379
20250211,101800,9289390,720,720,720,720,332
20250211,101700,9050350,720,720,720,720,525
20250211,101600,8672350,720,720,720,720,122
20250211,101500,8584510,720,720,720,720,425
20250211,101400,8278510,720,720,720,720,0
20250211,101300,8278510,720,720,720,720,0
20250211,101200,8278510,720,720,720,719,505
20250211,101100,7914999,720,720,720,720,329
20250211,101000,7678119,720,720,720,720,0
20250211,100900,7678119,720,720,720,720,0
20250211,100800,7678119,720,720,720,720,0
20250211,100700,7678119,720,720,720,720,50
20250211,100600,7642119,720,720,720,720,10
20250211,100500,7634919,720,720,720,720,0
20250211,100400,7634919,720,720,720,720,0
20250211,100300,7634919,720,720,720,720,0
20250211,100200,7634919,720,720,720,720,100
20250211,100100,7562919,720,720,720,720,9
20250211,100000,7556439,719,719,719,719,0
20250211,095900,7556439,719,719,719,719,1
20250211,095800,7555720,720,720,720,720,26
20250211,095700,7537000,719,719,719,719,0
20250211,095600,7537000,719,719,719,719,0
20250211,095500,7537000,719,719,719,719,0
20250211,095400,7537000,719,719,719,719,0
20250211,095300,7537000,719,719,719,719,0
20250211,095200,7537000,719,719,719,719,0
20250211,095100,7537000,719,719,719,719,59
20250211,095000,7494579,720,720,720,720,0
20250211,094900,7494579,720,720,720,720,0
20250211,094800,7494579,720,720,720,720,0
20250211,094700,7494579,720,720,720,720,0
20250211,094600,7494579,720,720,720,720,5
20250211,094500,7490979,721,721,721,721,1
20250211,094400,7490258,721,721,721,721,0
20250211,094300,7490258,721,721,721,721,0
20250211,094200,7490258,721,721,721,721,0
20250211,094100,7490258,721,721,721,719,590
20250211,094000,7065038,720,720,720,720,113
20250211,093900,6983678,720,720,720,720,48
20250211,093800,6949118,720,720,720,720,0
20250211,093700,6949118,720,720,720,720,0
20250211,093600,6949118,720,720,720,720,0
20250211,093500,6949118,720,720,720,720,0
20250211,093400,6949118,720,720,720,720,0
20250211,093300,6949118,720,720,720,720,1141
20250211,093200,6127598,721,721,721,721,0
20250211,093100,6127598,721,721,721,721,8
20250211,093000,6121830,721,721,721,721,0
20250211,092900,6121830,721,721,721,721,16
20250211,092800,6110294,721,721,721,721,0
20250211,092700,6110294,721,721,721,721,0
20250211,092600,6110294,721,721,721,721,0
20250211,092500,6110294,721,721,721,721,0
20250211,092400,6110294,721,721,721,721,200
20250211,092300,5966094,720,720,720,720,0
20250211,092200,5966094,720,720,720,720,0
20250211,092100,5966094,720,719,720,719,109
20250211,092000,5887693,722,722,722,722,1
20250211,091900,5886971,719,719,719,719,748
20250211,091800,5349159,719,719,719,719,1
20250211,091700,5348440,722,722,722,722,0
20250211,091600,5348440,722,722,722,722,0
20250211,091500,5348440,722,722,722,722,2
20250211,091400,5346996,722,722,722,722,0
20250211,091300,5346996,722,722,722,722,42
20250211,091200,5316672,721,721,721,721,0
20250211,091100,5316672,721,721,721,721,0
20250211,091000,5316672,721,721,721,721,219
20250211,090900,5158773,721,721,721,721,2
20250211,090800,5157331,718,718,718,718,1
20250211,090700,5156613,722,722,722,722,529
20250211,090600,4774675,722,722,722,722,748
20250211,090500,4234619,722,722,722,722,153
20250211,090400,4124153,722,722,722,722,0
20250211,090300,4124153,722,722,722,722,0
20250211,090200,4124153,722,722,722,722,0
20250211,090100,4124153,722,718,722,717,4322
20250211,090000,1023470,720,718,720,718,1425