KissMeData/183490/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,203500,299197961,1386,1386,1386,1386,1757
20250213,203400,299197961,1386,1386,1386,1386,0
20250213,203300,299197961,1386,1386,1386,1386,0
20250213,203200,299197961,1386,1386,1386,1386,0
20250213,203100,299197961,1386,1386,1386,1386,0
20250213,203000,299197961,1386,1386,1386,1386,0
20250213,202900,299197961,1386,1386,1386,1386,0
20250213,202800,299197961,1386,1386,1386,1386,0
20250213,202700,299197961,1386,1386,1386,1386,0
20250213,202600,299197961,1386,1386,1386,1386,0
20250213,202500,299197961,1386,1386,1386,1386,0
20250213,202400,299197961,1386,1386,1386,1386,0
20250213,202300,299197961,1386,1386,1386,1386,0
20250213,202200,299197961,1386,1386,1386,1386,0
20250213,202100,299197961,1386,1386,1386,1386,0
20250213,202000,299197961,1386,1386,1386,1386,0
20250213,201900,299197961,1386,1386,1386,1386,0
20250213,201800,299197961,1386,1386,1386,1386,0
20250213,201700,299197961,1386,1386,1386,1386,0
20250213,201600,299197961,1386,1386,1386,1386,0
20250213,201500,299197961,1386,1386,1386,1386,0
20250213,201400,299197961,1386,1386,1386,1386,0
20250213,201300,299197961,1386,1386,1386,1386,0
20250213,201200,299197961,1386,1386,1386,1386,0
20250213,201100,299197961,1386,1386,1386,1386,0
20250213,201000,299197961,1386,1386,1386,1386,0
20250213,200900,299197961,1386,1386,1386,1386,0
20250213,200800,299197961,1386,1386,1386,1386,0
20250213,200700,299197961,1386,1386,1386,1386,0
20250213,200600,299197961,1386,1386,1386,1386,0
20250213,200500,299197961,1386,1386,1386,1386,1757
20250213,200400,299197961,1386,1386,1386,1386,0
20250213,200300,299197961,1386,1386,1386,1386,0
20250213,200200,299197961,1386,1386,1386,1386,0
20250213,200100,299197961,1386,1386,1386,1386,0
20250213,200000,299197961,1386,1386,1386,1386,0
20250213,195900,299197961,1386,1386,1386,1386,0
20250213,195800,299197961,1386,1386,1386,1386,0
20250213,195700,299197961,1386,1386,1386,1386,0
20250213,195600,299197961,1386,1386,1386,1386,0
20250213,195500,299197961,1386,1386,1386,1386,0
20250213,195400,299197961,1386,1386,1386,1386,0
20250213,195300,299197961,1386,1386,1386,1386,0
20250213,195200,299197961,1386,1386,1386,1386,0
20250213,195100,299197961,1386,1386,1386,1386,0
20250213,195000,299197961,1386,1386,1386,1386,0
20250213,194900,299197961,1386,1386,1386,1386,0
20250213,194800,299197961,1386,1386,1386,1386,0
20250213,194700,299197961,1386,1386,1386,1386,0
20250213,194600,299197961,1386,1386,1386,1386,0
20250213,194500,299197961,1386,1386,1386,1386,0
20250213,194400,299197961,1386,1386,1386,1386,0
20250213,194300,299197961,1386,1386,1386,1386,0
20250213,194200,299197961,1386,1386,1386,1386,0
20250213,194100,299197961,1386,1386,1386,1386,0
20250213,194000,299197961,1386,1386,1386,1386,0
20250213,193900,299197961,1386,1386,1386,1386,0
20250213,193800,299197961,1386,1386,1386,1386,0
20250213,193700,299197961,1386,1386,1386,1386,0
20250213,193600,299197961,1386,1386,1386,1386,0
20250213,193500,299197961,1386,1386,1386,1386,1757
20250213,193400,299197961,1386,1386,1386,1386,0
20250213,193300,299197961,1386,1386,1386,1386,0
20250213,193200,299197961,1386,1386,1386,1386,0
20250213,193100,299197961,1386,1386,1386,1386,0
20250213,193000,299197961,1386,1386,1386,1386,0
20250213,192900,299197961,1386,1386,1386,1386,0
20250213,192800,299197961,1386,1386,1386,1386,0
20250213,192700,299197961,1386,1386,1386,1386,0
20250213,192600,299197961,1386,1386,1386,1386,0
20250213,192500,299197961,1386,1386,1386,1386,0
20250213,192400,299197961,1386,1386,1386,1386,0
20250213,192300,299197961,1386,1386,1386,1386,0
20250213,192200,299197961,1386,1386,1386,1386,0
20250213,192100,299197961,1386,1386,1386,1386,0
20250213,192000,299197961,1386,1386,1386,1386,0
20250213,191900,299197961,1386,1386,1386,1386,0
20250213,191800,299197961,1386,1386,1386,1386,0
20250213,191700,299197961,1386,1386,1386,1386,0
20250213,191600,299197961,1386,1386,1386,1386,0
20250213,191500,299197961,1386,1386,1386,1386,0
20250213,191400,299197961,1386,1386,1386,1386,0
20250213,191300,299197961,1386,1386,1386,1386,0
20250213,191200,299197961,1386,1386,1386,1386,0
20250213,191100,299197961,1386,1386,1386,1386,0
20250213,191000,299197961,1386,1386,1386,1386,0
20250213,190900,299197961,1386,1386,1386,1386,0
20250213,190800,299197961,1386,1386,1386,1386,0
20250213,190700,299197961,1386,1386,1386,1386,0
20250213,190600,299197961,1386,1386,1386,1386,0
20250213,190500,299197961,1386,1386,1386,1386,1757
20250213,190400,299197961,1386,1386,1386,1386,0
20250213,190300,299197961,1386,1386,1386,1386,0
20250213,190200,299197961,1386,1386,1386,1386,0
20250213,190100,299197961,1386,1386,1386,1386,0
20250213,190000,299197961,1386,1386,1386,1386,0
20250213,185900,299197961,1386,1386,1386,1386,0
20250213,185800,299197961,1386,1386,1386,1386,0
20250213,185700,299197961,1386,1386,1386,1386,0
20250213,185600,299197961,1386,1386,1386,1386,0
20250213,185500,299197961,1386,1386,1386,1386,0
20250213,185400,299197961,1386,1386,1386,1386,0
20250213,185300,299197961,1386,1386,1386,1386,0
20250213,185200,299197961,1386,1386,1386,1386,0
20250213,185100,299197961,1386,1386,1386,1386,0
20250213,185000,299197961,1386,1386,1386,1386,0
20250213,184900,299197961,1386,1386,1386,1386,0
20250213,184800,299197961,1386,1386,1386,1386,0
20250213,184700,299197961,1386,1386,1386,1386,0
20250213,184600,299197961,1386,1386,1386,1386,0
20250213,184500,299197961,1386,1386,1386,1386,0
20250213,184400,299197961,1386,1386,1386,1386,0
20250213,184300,299197961,1386,1386,1386,1386,0
20250213,184200,299197961,1386,1386,1386,1386,0
20250213,184100,299197961,1386,1386,1386,1386,0
20250213,184000,299197961,1386,1386,1386,1386,0
20250213,183900,299197961,1386,1386,1386,1386,0
20250213,183800,299197961,1386,1386,1386,1386,0
20250213,183700,299197961,1386,1386,1386,1386,0
20250213,183600,299197961,1386,1386,1386,1386,0
20250213,183500,299197961,1386,1386,1386,1386,1757
20250213,183400,299197961,1386,1386,1386,1386,0
20250213,183300,299197961,1386,1386,1386,1386,0
20250213,183200,299197961,1386,1386,1386,1386,0
20250213,183100,299197961,1386,1386,1386,1386,0
20250213,183000,299197961,1386,1386,1386,1386,0
20250213,182900,299197961,1386,1386,1386,1386,0
20250213,182800,299197961,1386,1386,1386,1386,0
20250213,182700,299197961,1386,1386,1386,1386,0
20250213,182600,299197961,1386,1386,1386,1386,0
20250213,182500,299197961,1386,1386,1386,1386,0
20250213,182400,299197961,1386,1386,1386,1386,0
20250213,182300,299197961,1386,1386,1386,1386,0
20250213,182200,299197961,1386,1386,1386,1386,0
20250213,182100,299197961,1386,1386,1386,1386,0
20250213,182000,299197961,1386,1386,1386,1386,0
20250213,181900,299197961,1386,1386,1386,1386,0
20250213,181800,299197961,1386,1386,1386,1386,0
20250213,181700,299197961,1386,1386,1386,1386,0
20250213,181600,299197961,1386,1386,1386,1386,0
20250213,181500,299197961,1386,1386,1386,1386,0
20250213,181400,299197961,1386,1386,1386,1386,0
20250213,181300,299197961,1386,1386,1386,1386,0
20250213,181200,299197961,1386,1386,1386,1386,0
20250213,181100,299197961,1386,1386,1386,1386,0
20250213,181000,299197961,1386,1386,1386,1386,0
20250213,180900,299197961,1386,1386,1386,1386,0
20250213,180800,299197961,1386,1386,1386,1386,0
20250213,180700,299197961,1386,1386,1386,1386,0
20250213,180600,299197961,1386,1386,1386,1386,0
20250213,180500,299197961,1386,1386,1386,1386,1757
20250213,180400,299197961,1386,1386,1386,1386,0
20250213,180300,299197961,1386,1386,1386,1386,0
20250213,180200,299197961,1386,1386,1386,1386,0
20250213,180100,299197961,1386,1386,1386,1386,0
20250213,180000,299197961,1386,1386,1386,1386,0
20250213,175900,299197961,1386,1386,1386,1386,0
20250213,175800,299197961,1386,1386,1386,1386,0
20250213,175700,299197961,1386,1386,1386,1386,0
20250213,175600,299197961,1386,1386,1386,1386,0
20250213,175500,299197961,1386,1386,1386,1386,0
20250213,175400,299197961,1386,1386,1386,1386,0
20250213,175300,299197961,1386,1386,1386,1386,0
20250213,175200,299197961,1386,1386,1386,1386,0
20250213,175100,299197961,1386,1386,1386,1386,0
20250213,175000,299197961,1386,1386,1386,1386,0
20250213,174900,299197961,1386,1386,1386,1386,0
20250213,174800,299197961,1386,1386,1386,1386,0
20250213,174700,299197961,1386,1386,1386,1386,0
20250213,174600,299197961,1386,1386,1386,1386,0
20250213,174500,299197961,1386,1386,1386,1386,0
20250213,174400,299197961,1386,1386,1386,1386,0
20250213,174300,299197961,1386,1386,1386,1386,0
20250213,174200,299197961,1386,1386,1386,1386,0
20250213,174100,299197961,1386,1386,1386,1386,0
20250213,174000,299197961,1386,1386,1386,1386,0
20250213,173900,299197961,1386,1386,1386,1386,0
20250213,173800,299197961,1386,1386,1386,1386,0
20250213,173700,299197961,1386,1386,1386,1386,0
20250213,173600,299197961,1386,1386,1386,1386,0
20250213,173500,299197961,1386,1386,1386,1386,1757
20250213,173400,299197961,1386,1386,1386,1386,0
20250213,173300,299197961,1386,1386,1386,1386,0
20250213,173200,299197961,1386,1386,1386,1386,0
20250213,173100,299197961,1386,1386,1386,1386,0
20250213,173000,299197961,1386,1386,1386,1386,0
20250213,172900,299197961,1386,1386,1386,1386,0
20250213,172800,299197961,1386,1386,1386,1386,0
20250213,172700,299197961,1386,1386,1386,1386,0
20250213,172600,299197961,1386,1386,1386,1386,0
20250213,172500,299197961,1386,1386,1386,1386,0
20250213,172400,299197961,1386,1386,1386,1386,0
20250213,172300,299197961,1386,1386,1386,1386,0
20250213,172200,299197961,1386,1386,1386,1386,0
20250213,172100,299197961,1386,1386,1386,1386,0
20250213,172000,299197961,1386,1386,1386,1386,0
20250213,171900,299197961,1386,1386,1386,1386,0
20250213,171800,299197961,1386,1386,1386,1386,0
20250213,171700,299197961,1386,1386,1386,1386,0
20250213,171600,299197961,1386,1386,1386,1386,0
20250213,171500,299197961,1386,1386,1386,1386,0
20250213,171400,299197961,1386,1386,1386,1386,0
20250213,171300,299197961,1386,1386,1386,1386,0
20250213,171200,299197961,1386,1386,1386,1386,0
20250213,171100,299197961,1386,1386,1386,1386,0
20250213,171000,299197961,1386,1386,1386,1386,0
20250213,170900,299197961,1386,1386,1386,1386,0
20250213,170800,299197961,1386,1386,1386,1386,0
20250213,170700,299197961,1386,1386,1386,1386,0
20250213,170600,299197961,1386,1386,1386,1386,0
20250213,170500,299197961,1386,1386,1386,1386,1757
20250213,170400,299197961,1386,1386,1386,1386,0
20250213,170300,299197961,1386,1386,1386,1386,0
20250213,170200,299197961,1386,1386,1386,1386,0
20250213,170100,299197961,1386,1386,1386,1386,0
20250213,170000,299197961,1386,1386,1386,1386,0
20250213,165900,299197961,1386,1386,1386,1386,0
20250213,165800,299197961,1386,1386,1386,1386,0
20250213,165700,299197961,1386,1386,1386,1386,0
20250213,165600,299197961,1386,1386,1386,1386,0
20250213,165500,299197961,1386,1386,1386,1386,0
20250213,165400,299197961,1386,1386,1386,1386,0
20250213,165300,299197961,1386,1386,1386,1386,0
20250213,165200,299197961,1386,1386,1386,1386,0
20250213,165100,299197961,1386,1386,1386,1386,0
20250213,165000,299197961,1386,1386,1386,1386,0
20250213,164900,299197961,1386,1386,1386,1386,0
20250213,164800,299197961,1386,1386,1386,1386,0
20250213,164700,299197961,1386,1386,1386,1386,0
20250213,164600,299197961,1386,1386,1386,1386,0
20250213,164500,299197961,1386,1386,1386,1386,0
20250213,164400,299197961,1386,1386,1386,1386,0
20250213,164300,299197961,1386,1386,1386,1386,0
20250213,164200,299197961,1386,1386,1386,1386,0
20250213,164100,299197961,1386,1386,1386,1386,0
20250213,164000,299197961,1386,1386,1386,1386,0
20250213,163900,299197961,1386,1386,1386,1386,0
20250213,163800,299197961,1386,1386,1386,1386,0
20250213,163700,299197961,1386,1386,1386,1386,0
20250213,163600,299197961,1386,1386,1386,1386,0
20250213,163500,299197961,1386,1386,1386,1386,1757
20250213,163400,299197961,1386,1386,1386,1386,0
20250213,163300,299197961,1386,1386,1386,1386,0
20250213,163200,299197961,1386,1386,1386,1386,0
20250213,163100,299197961,1386,1386,1386,1386,0
20250213,163000,299197961,1386,1386,1386,1386,0
20250213,162900,299197961,1386,1386,1386,1386,0
20250213,162800,299197961,1386,1386,1386,1386,0
20250213,162700,299197961,1386,1386,1386,1386,0
20250213,162600,299197961,1386,1386,1386,1386,0
20250213,162500,299197961,1386,1386,1386,1386,0
20250213,162400,299197961,1386,1386,1386,1386,0
20250213,162300,299197961,1386,1386,1386,1386,0
20250213,162200,299197961,1386,1386,1386,1386,0
20250213,162100,299197961,1386,1386,1386,1386,0
20250213,162000,299197961,1386,1386,1386,1386,0
20250213,161900,299197961,1386,1386,1386,1386,0
20250213,161800,299197961,1386,1386,1386,1386,0
20250213,161700,299197961,1386,1386,1386,1386,0
20250213,161600,299197961,1386,1386,1386,1386,0
20250213,161500,299197961,1386,1386,1386,1386,0
20250213,161400,299197961,1386,1386,1386,1386,0
20250213,161300,299197961,1386,1386,1386,1386,0
20250213,161200,299197961,1386,1386,1386,1386,0
20250213,161100,299197961,1386,1386,1386,1386,0
20250213,161000,299197961,1386,1386,1386,1386,0
20250213,160900,299197961,1386,1386,1386,1386,0
20250213,160800,299197961,1386,1386,1386,1386,0
20250213,160700,299197961,1386,1386,1386,1386,0
20250213,160600,299197961,1386,1386,1386,1386,0
20250213,160500,299197961,1386,1386,1386,1386,1757
20250213,160400,299197961,1386,1386,1386,1386,0
20250213,160300,299197961,1386,1386,1386,1386,0
20250213,160200,299197961,1386,1386,1386,1386,0
20250213,160100,299197961,1386,1386,1386,1386,0
20250213,160000,299197961,1386,1386,1386,1386,0
20250213,155900,299197961,1386,1386,1386,1386,0
20250213,155800,299197961,1386,1386,1386,1386,0
20250213,155700,299197961,1386,1386,1386,1386,0
20250213,155600,299197961,1386,1386,1386,1386,0
20250213,155500,299197961,1386,1386,1386,1386,0
20250213,155400,299197961,1386,1386,1386,1386,0
20250213,155300,299197961,1386,1386,1386,1386,0
20250213,155200,299197961,1386,1386,1386,1386,0
20250213,155100,299197961,1386,1386,1386,1386,0
20250213,155000,299197961,1386,1386,1386,1386,0
20250213,154900,299197961,1386,1386,1386,1386,0
20250213,154800,299197961,1386,1386,1386,1386,0
20250213,154700,299197961,1386,1386,1386,1386,0
20250213,154600,299197961,1386,1386,1386,1386,0
20250213,154500,299197961,1386,1386,1386,1386,0
20250213,154400,299197961,1386,1386,1386,1386,0
20250213,154300,299197961,1386,1386,1386,1386,0
20250213,154200,299197961,1386,1386,1386,1386,0
20250213,154100,299197961,1386,1386,1386,1386,0
20250213,154000,299197961,1386,1386,1386,1386,0
20250213,153900,299197961,1386,1386,1386,1386,0
20250213,153800,299197961,1386,1386,1386,1386,0
20250213,153700,299197961,1386,1386,1386,1386,0
20250213,153600,299197961,1386,1386,1386,1386,0
20250213,153500,299197961,1386,1386,1386,1386,1757
20250213,153400,299197961,1386,1386,1386,1386,0
20250213,153300,299197961,1386,1386,1386,1386,0
20250213,153200,299197961,1386,1386,1386,1386,0
20250213,153100,299197961,1386,1386,1386,1386,0
20250213,153000,299197961,1386,1386,1386,1386,1757
20250213,152900,296762759,1383,1383,1383,1383,0
20250213,152800,296762759,1383,1383,1383,1383,0
20250213,152700,296762759,1383,1383,1383,1383,0
20250213,152600,296762759,1383,1383,1383,1383,0
20250213,152500,296762759,1383,1383,1383,1383,0
20250213,152400,296762759,1383,1383,1383,1383,0
20250213,152300,296762759,1383,1383,1383,1383,0
20250213,152200,296762759,1383,1383,1383,1383,0
20250213,152100,296762759,1383,1383,1383,1383,0
20250213,152000,296762759,1383,1383,1383,1383,0
20250213,151900,296762759,1383,1368,1383,1367,633
20250213,151800,295889674,1383,1368,1383,1368,5
20250213,151700,295882819,1383,1370,1383,1370,5
20250213,151600,295875956,1370,1370,1370,1370,0
20250213,151500,295875956,1370,1370,1370,1370,3
20250213,151400,295871846,1368,1368,1368,1368,7
20250213,151300,295862270,1368,1384,1384,1368,2
20250213,151200,295859518,1366,1377,1377,1366,4574
20250213,151100,289565051,1377,1377,1377,1377,0
20250213,151000,289565051,1377,1377,1377,1377,0
20250213,150900,289565051,1377,1377,1377,1377,11
20250213,150800,289549904,1378,1378,1378,1378,0
20250213,150700,289549904,1378,1378,1378,1378,50
20250213,150600,289481004,1386,1386,1386,1386,0
20250213,150500,289481004,1386,1386,1386,1386,20
20250213,150400,289453284,1386,1386,1386,1386,0
20250213,150300,289453284,1386,1386,1386,1386,0
20250213,150200,289453284,1386,1386,1386,1386,13
20250213,150100,289435266,1386,1387,1387,1377,500
20250213,150000,288746359,1387,1377,1387,1377,430
20250213,145900,288154149,1377,1377,1377,1377,0
20250213,145800,288154149,1377,1377,1377,1377,3
20250213,145700,288150018,1370,1377,1377,1370,500
20250213,145600,287462120,1377,1388,1388,1377,6484
20250213,145500,278517721,1382,1385,1385,1382,3332
20250213,145400,273909236,1389,1389,1389,1389,0
20250213,145300,273909236,1389,1389,1389,1386,4370
20250213,145200,267846201,1394,1394,1394,1394,3
20250213,145100,267842019,1389,1390,1390,1389,2500
20250213,145000,264368019,1394,1394,1394,1394,0
20250213,144900,264368019,1394,1394,1394,1394,500
20250213,144800,263671019,1389,1389,1389,1389,0
20250213,144700,263671019,1389,1391,1391,1388,3801
20250213,144600,258386628,1391,1391,1398,1388,4758
20250213,144500,251767757,1384,1384,1384,1384,0
20250213,144400,251767757,1384,1383,1390,1383,9346
20250213,144300,238817460,1383,1383,1383,1383,0
20250213,144200,238817460,1383,1378,1383,1378,12880
20250213,144100,221031963,1367,1369,1371,1362,4168
20250213,144000,215324809,1367,1367,1367,1367,1
20250213,143900,215323442,1381,1381,1381,1381,1000
20250213,143800,213942442,1364,1364,1364,1364,1
20250213,143700,213941078,1382,1368,1382,1368,3594
20250213,143600,208995377,1361,1361,1361,1361,0
20250213,143500,208995377,1361,1361,1361,1361,0
20250213,143400,208995377,1361,1367,1368,1361,1107
20250213,143300,207484514,1360,1360,1360,1360,0
20250213,143200,207484514,1360,1360,1360,1360,0
20250213,143100,207484514,1360,1360,1360,1360,0
20250213,143000,207484514,1360,1360,1360,1360,0
20250213,142900,207484514,1360,1360,1360,1360,0
20250213,142800,207484514,1360,1360,1360,1360,10
20250213,142700,207470914,1360,1360,1360,1360,0
20250213,142600,207470914,1360,1360,1360,1360,0
20250213,142500,207470914,1360,1360,1360,1360,1
20250213,142400,207469554,1367,1366,1367,1366,300
20250213,142300,207059715,1360,1360,1360,1360,0
20250213,142200,207059715,1360,1360,1360,1360,1
20250213,142100,207058355,1367,1361,1367,1359,886
20250213,142000,205853043,1370,1370,1370,1370,0
20250213,141900,205853043,1370,1370,1370,1370,2
20250213,141800,205850303,1361,1361,1361,1361,0
20250213,141700,205850303,1361,1361,1361,1361,0
20250213,141600,205850303,1361,1362,1362,1361,722
20250213,141500,204867188,1361,1361,1361,1361,0
20250213,141400,204867188,1361,1361,1361,1361,0
20250213,141300,204867188,1361,1361,1361,1361,0
20250213,141200,204867188,1361,1361,1361,1361,0
20250213,141100,204867188,1361,1361,1361,1361,100
20250213,141000,204731088,1361,1361,1361,1361,10
20250213,140900,204717478,1359,1359,1359,1359,20
20250213,140800,204690298,1370,1370,1370,1370,474
20250213,140700,204040918,1357,1357,1357,1357,318
20250213,140600,203609392,1357,1357,1357,1357,0
20250213,140500,203609392,1357,1362,1371,1357,7110
20250213,140400,193884110,1361,1361,1361,1361,1000
20250213,140300,192523110,1354,1354,1354,1354,0
20250213,140200,192523110,1354,1354,1354,1354,249
20250213,140100,192185964,1354,1355,1355,1353,4937
20250213,140000,185501228,1355,1355,1355,1355,0
20250213,135900,185501228,1355,1355,1355,1355,0
20250213,135800,185501228,1355,1355,1355,1355,0
20250213,135700,185501228,1355,1355,1355,1355,0
20250213,135600,185501228,1355,1362,1370,1355,4001
20250213,135500,180032874,1354,1356,1356,1353,2251
20250213,135400,176983805,1356,1356,1356,1356,0
20250213,135300,176983805,1356,1356,1356,1356,0
20250213,135200,176983805,1356,1356,1356,1356,0
20250213,135100,176983805,1356,1356,1356,1356,0
20250213,135000,176983805,1356,1363,1363,1356,643
20250213,134900,176110853,1363,1363,1363,1363,0
20250213,134800,176110853,1363,1361,1363,1361,2122
20250213,134700,173219158,1360,1358,1360,1358,5865
20250213,134600,165248349,1358,1358,1358,1358,0
20250213,134500,165248349,1358,1358,1358,1358,124
20250213,134400,165079957,1358,1358,1358,1358,0
20250213,134300,165079957,1358,1357,1358,1356,4649
20250213,134200,158771345,1357,1357,1357,1357,0
20250213,134100,158771345,1357,1357,1357,1357,0
20250213,134000,158771345,1357,1357,1357,1357,250
20250213,133900,158432095,1357,1357,1357,1357,0
20250213,133800,158432095,1357,1357,1357,1357,50
20250213,133700,158364245,1357,1357,1357,1357,100
20250213,133600,158228545,1357,1357,1357,1357,117
20250213,133500,158069776,1356,1356,1356,1356,0
20250213,133400,158069776,1356,1356,1356,1356,126
20250213,133300,157898920,1357,1357,1357,1356,47
20250213,133200,157835156,1357,1357,1357,1357,0
20250213,133100,157835156,1357,1357,1357,1357,0
20250213,133000,157835156,1357,1357,1357,1357,0
20250213,132900,157835156,1357,1357,1357,1357,0
20250213,132800,157835156,1357,1357,1357,1357,1
20250213,132700,157833799,1358,1358,1358,1358,0
20250213,132600,157833799,1358,1358,1359,1358,308
20250213,132500,157415252,1352,1352,1352,1352,10
20250213,132400,157401732,1352,1352,1352,1352,200
20250213,132300,157131332,1352,1353,1353,1352,30
20250213,132200,157090767,1352,1352,1352,1352,54
20250213,132100,157017759,1353,1353,1353,1353,0
20250213,132000,157017759,1353,1353,1353,1353,1225
20250213,131900,155360334,1353,1353,1353,1353,49
20250213,131800,155294037,1353,1354,1354,1353,1000
20250213,131700,153940799,1354,1354,1354,1354,0
20250213,131600,153940799,1354,1354,1354,1354,75
20250213,131500,153839249,1354,1354,1354,1354,0
20250213,131400,153839249,1354,1354,1354,1354,30
20250213,131300,153798629,1353,1353,1353,1353,0
20250213,131200,153798629,1353,1353,1353,1353,0
20250213,131100,153798629,1353,1353,1353,1353,0
20250213,131000,153798629,1353,1353,1353,1353,0
20250213,130900,153798629,1353,1353,1353,1353,0
20250213,130800,153798629,1353,1353,1353,1353,149
20250213,130700,153597032,1358,1358,1358,1358,0
20250213,130600,153597032,1358,1358,1358,1358,500
20250213,130500,152918032,1353,1353,1353,1353,0
20250213,130400,152918032,1353,1353,1353,1353,0
20250213,130300,152918032,1353,1353,1353,1353,0
20250213,130200,152918032,1353,1353,1353,1353,0
20250213,130100,152918032,1353,1353,1358,1353,902
20250213,130000,151695087,1353,1353,1353,1353,31
20250213,125900,151653144,1353,1353,1353,1353,0
20250213,125800,151653144,1353,1353,1353,1353,0
20250213,125700,151653144,1353,1353,1353,1353,2
20250213,125600,151650438,1360,1360,1360,1360,0
20250213,125500,151650438,1360,1360,1360,1360,22
20250213,125400,151620518,1350,1350,1350,1350,0
20250213,125300,151620518,1350,1350,1350,1350,0
20250213,125200,151620518,1350,1350,1350,1350,0
20250213,125100,151620518,1350,1350,1350,1350,0
20250213,125000,151620518,1350,1351,1351,1350,626
20250213,124900,150774918,1352,1352,1352,1352,500
20250213,124800,150098918,1351,1351,1351,1351,0
20250213,124700,150098918,1351,1351,1351,1351,0
20250213,124600,150098918,1351,1351,1351,1351,0
20250213,124500,150098918,1351,1351,1351,1351,0
20250213,124400,150098918,1351,1351,1351,1351,0
20250213,124300,150098918,1351,1351,1351,1351,0
20250213,124200,150098918,1351,1351,1351,1351,0
20250213,124100,150098918,1351,1351,1351,1351,0
20250213,124000,150098918,1351,1351,1351,1351,0
20250213,123900,150098918,1351,1351,1351,1351,27
20250213,123800,150062441,1362,1362,1362,1362,0
20250213,123700,150062441,1362,1362,1362,1362,10
20250213,123600,150048821,1349,1349,1349,1349,0
20250213,123500,150048821,1349,1349,1349,1349,0
20250213,123400,150048821,1349,1349,1349,1349,0
20250213,123300,150048821,1349,1349,1349,1349,0
20250213,123200,150048821,1349,1349,1349,1349,0
20250213,123100,150048821,1349,1350,1350,1349,53
20250213,123000,149977320,1349,1349,1349,1349,0
20250213,122900,149977320,1349,1349,1349,1349,0
20250213,122800,149977320,1349,1349,1349,1349,0
20250213,122700,149977320,1349,1349,1349,1349,0
20250213,122600,149977320,1349,1349,1349,1349,65
20250213,122500,149889635,1349,1363,1363,1349,5275
20250213,122400,142705968,1349,1350,1350,1349,230
20250213,122300,142395693,1350,1350,1350,1350,7
20250213,122200,142386243,1349,1349,1349,1349,0
20250213,122100,142386243,1349,1349,1349,1349,0
20250213,122000,142386243,1349,1349,1349,1349,0
20250213,121900,142386243,1349,1349,1349,1349,2000
20250213,121800,139688243,1344,1344,1344,1344,0
20250213,121700,139688243,1344,1351,1351,1344,500
20250213,121600,139015500,1351,1351,1351,1351,1
20250213,121500,139014149,1366,1366,1366,1366,0
20250213,121400,139014149,1366,1357,1366,1357,2009
20250213,121300,136279657,1350,1350,1350,1350,2
20250213,121200,136276957,1350,1350,1350,1350,22
20250213,121100,136247257,1350,1352,1352,1350,500
20250213,121000,135572209,1352,1352,1352,1352,0
20250213,120900,135572209,1352,1352,1352,1352,0
20250213,120800,135572209,1352,1352,1352,1352,0
20250213,120700,135572209,1352,1352,1352,1352,0
20250213,120600,135572209,1352,1352,1352,1352,10
20250213,120500,135558689,1351,1351,1351,1351,0
20250213,120400,135558689,1351,1351,1351,1351,30
20250213,120300,135518159,1351,1351,1351,1351,0
20250213,120200,135518159,1351,1351,1351,1351,79
20250213,120100,135411430,1351,1351,1351,1351,0
20250213,120000,135411430,1351,1351,1351,1351,56
20250213,115900,135335774,1357,1357,1357,1357,1
20250213,115800,135334417,1351,1351,1351,1351,0
20250213,115700,135334417,1351,1351,1351,1351,279
20250213,115600,134957488,1352,1352,1352,1352,2000
20250213,115500,132253488,1352,1352,1352,1352,0
20250213,115400,132253488,1352,1352,1352,1352,610
20250213,115300,131428768,1355,1355,1355,1355,0
20250213,115200,131428768,1355,1355,1355,1355,0
20250213,115100,131428768,1355,1355,1355,1355,0
20250213,115000,131428768,1355,1355,1355,1355,0
20250213,114900,131428768,1355,1355,1355,1355,0
20250213,114800,131428768,1355,1355,1355,1355,5658
20250213,114700,123762178,1355,1355,1355,1355,0
20250213,114600,123762178,1355,1355,1355,1355,0
20250213,114500,123762178,1355,1355,1355,1355,0
20250213,114400,123762178,1355,1355,1355,1355,0
20250213,114300,123762178,1355,1355,1355,1355,0
20250213,114200,123762178,1355,1355,1356,1355,226
20250213,114100,123455725,1355,1352,1355,1352,284
20250213,114000,123071265,1352,1352,1352,1352,0
20250213,113900,123071265,1352,1352,1352,1352,100
20250213,113800,122936065,1352,1352,1352,1352,0
20250213,113700,122936065,1352,1352,1352,1352,0
20250213,113600,122936065,1352,1352,1352,1352,0
20250213,113500,122936065,1352,1352,1352,1352,0
20250213,113400,122936065,1352,1351,1354,1351,220
20250213,113300,122638438,1352,1351,1352,1351,146
20250213,113200,122441048,1352,1351,1352,1351,477
20250213,113100,121796364,1342,1342,1342,1342,0
20250213,113000,121796364,1342,1342,1342,1342,0
20250213,112900,121796364,1342,1342,1342,1342,0
20250213,112800,121796364,1342,1345,1345,1342,30
20250213,112700,121756064,1351,1351,1351,1351,0
20250213,112600,121756064,1351,1351,1351,1351,0
20250213,112500,121756064,1351,1351,1351,1351,0
20250213,112400,121756064,1351,1351,1351,1351,0
20250213,112300,121756064,1351,1351,1351,1351,108
20250213,112200,121610156,1354,1354,1354,1354,0
20250213,112100,121610156,1354,1355,1356,1354,4
20250213,112000,121604737,1355,1355,1355,1355,0
20250213,111900,121604737,1355,1355,1355,1355,0
20250213,111800,121604737,1355,1355,1355,1355,178
20250213,111700,121363547,1355,1355,1355,1355,70
20250213,111600,121268697,1356,1355,1356,1355,1074
20250213,111500,119813183,1337,1337,1337,1337,0
20250213,111400,119813183,1337,1337,1337,1337,0
20250213,111300,119813183,1337,1337,1337,1337,0
20250213,111200,119813183,1337,1352,1352,1336,1502
20250213,111100,117804276,1352,1352,1352,1352,0
20250213,111000,117804276,1352,1352,1352,1352,0
20250213,110900,117804276,1352,1352,1352,1352,0
20250213,110800,117804276,1352,1352,1352,1352,0
20250213,110700,117804276,1352,1352,1352,1352,35
20250213,110600,117756956,1352,1352,1358,1352,1578
20250213,110500,115615220,1358,1358,1358,1358,0
20250213,110400,115615220,1358,1339,1358,1339,4610
20250213,110300,109412728,1358,1351,1358,1351,4074
20250213,110200,103895750,1332,1370,1375,1300,33239
20250213,110100,59255073,1370,1370,1370,1370,0
20250213,110000,59255073,1370,1370,1370,1370,0
20250213,105900,59255073,1370,1381,1382,1370,94
20250213,105800,59125741,1370,1374,1374,1370,1000
20250213,105700,57754427,1382,1382,1382,1382,0
20250213,105600,57754427,1382,1382,1382,1382,0
20250213,105500,57754427,1382,1382,1382,1382,0
20250213,105400,57754427,1382,1382,1382,1382,0
20250213,105300,57754427,1382,1382,1382,1382,0
20250213,105200,57754427,1382,1382,1382,1382,0
20250213,105100,57754427,1382,1382,1382,1382,0
20250213,105000,57754427,1382,1373,1382,1373,220
20250213,104900,57451494,1373,1373,1373,1373,21
20250213,104800,57422661,1382,1382,1382,1382,362
20250213,104700,56922377,1382,1382,1382,1382,1
20250213,104600,56920995,1383,1383,1383,1383,1
20250213,104500,56919612,1372,1372,1372,1372,43
20250213,104400,56860616,1383,1371,1383,1371,2211
20250213,104300,53814314,1370,1367,1370,1367,969
20250213,104200,52488135,1358,1358,1358,1358,0
20250213,104100,52488135,1358,1358,1358,1358,91
20250213,104000,52364557,1367,1367,1367,1367,0
20250213,103900,52364557,1367,1366,1367,1357,1086
20250213,103800,50881198,1365,1364,1365,1364,403
20250213,103700,50331203,1364,1364,1364,1364,0
20250213,103600,50331203,1364,1364,1364,1364,302
20250213,103500,49919275,1354,1354,1354,1354,0
20250213,103400,49919275,1354,1354,1354,1354,32
20250213,103300,49875947,1354,1360,1360,1353,1087
20250213,103200,48399445,1359,1361,1362,1359,4022
20250213,103100,42927637,1362,1369,1369,1361,4509
20250213,103000,36772334,1369,1380,1380,1369,4395
20250213,102900,30727737,1380,1380,1380,1380,175
20250213,102800,30486237,1384,1384,1384,1384,20
20250213,102700,30458557,1384,1384,1384,1384,0
20250213,102600,30458557,1384,1384,1384,1384,0
20250213,102500,30458557,1384,1384,1384,1384,0
20250213,102400,30458557,1384,1383,1384,1383,250
20250213,102300,30112564,1384,1384,1384,1384,0
20250213,102200,30112564,1384,1383,1384,1383,6
20250213,102100,30104261,1382,1382,1382,1382,0
20250213,102000,30104261,1382,1382,1382,1382,0
20250213,101900,30104261,1382,1382,1382,1382,0
20250213,101800,30104261,1382,1382,1382,1382,100
20250213,101700,29966061,1382,1382,1382,1382,0
20250213,101600,29966061,1382,1382,1382,1382,100
20250213,101500,29827861,1382,1382,1382,1371,1408
20250213,101400,27882581,1381,1377,1381,1370,980
20250213,101300,26532341,1371,1376,1377,1371,198
20250213,101200,26260780,1371,1371,1371,1371,0
20250213,101100,26260780,1371,1382,1382,1371,113
20250213,101000,26105846,1382,1382,1382,1382,2
20250213,100900,26103082,1370,1370,1370,1370,0
20250213,100800,26103082,1370,1370,1370,1370,0
20250213,100700,26103082,1370,1370,1370,1370,0
20250213,100600,26103082,1370,1375,1384,1370,4705
20250213,100500,19637158,1375,1375,1375,1375,9
20250213,100400,19624783,1385,1385,1385,1385,1
20250213,100300,19623398,1385,1385,1385,1385,3
20250213,100200,19619243,1374,1374,1374,1374,82
20250213,100100,19506575,1366,1366,1366,1366,0
20250213,100000,19506575,1366,1366,1366,1366,0
20250213,095900,19506575,1366,1366,1366,1366,0
20250213,095800,19506575,1366,1366,1366,1366,0
20250213,095700,19506575,1366,1366,1366,1366,0
20250213,095600,19506575,1366,1366,1366,1366,0
20250213,095500,19506575,1366,1366,1366,1366,0
20250213,095400,19506575,1366,1374,1385,1366,1528
20250213,095300,17401788,1364,1364,1364,1364,0
20250213,095200,17401788,1364,1364,1364,1364,0
20250213,095100,17401788,1364,1364,1364,1364,0
20250213,095000,17401788,1364,1364,1364,1364,0
20250213,094900,17401788,1364,1367,1367,1364,287
20250213,094800,17009628,1367,1368,1368,1367,159
20250213,094700,16792125,1368,1368,1368,1368,0
20250213,094600,16792125,1368,1374,1374,1368,96
20250213,094500,16660251,1368,1374,1374,1368,12
20250213,094400,16643769,1368,1370,1374,1368,98
20250213,094300,16509279,1370,1370,1370,1370,17
20250213,094200,16485989,1368,1373,1373,1368,151
20250213,094100,16278971,1373,1373,1373,1373,10
20250213,094000,16265241,1373,1373,1373,1368,504
20250213,093900,15573264,1368,1361,1368,1361,62
20250213,093800,15488812,1363,1363,1363,1363,0
20250213,093700,15488812,1363,1361,1363,1361,410
20250213,093600,14930282,1361,1361,1361,1361,1
20250213,093500,14928921,1359,1360,1360,1359,164
20250213,093400,14705930,1360,1359,1360,1359,1171
20250213,093300,13114511,1360,1360,1360,1360,130
20250213,093200,12937711,1359,1358,1359,1358,597
20250213,093100,12126584,1358,1358,1358,1358,0
20250213,093000,12126584,1358,1358,1358,1358,0
20250213,092900,12126584,1358,1358,1358,1358,45
20250213,092800,12065474,1352,1352,1352,1352,0
20250213,092700,12065474,1352,1354,1354,1352,641
20250213,092600,11198292,1353,1353,1353,1353,1
20250213,092500,11196939,1353,1355,1355,1353,1439
20250213,092400,9249820,1354,1363,1363,1354,2
20250213,092300,9247103,1352,1352,1352,1352,0
20250213,092200,9247103,1352,1352,1352,1352,15
20250213,092100,9226823,1351,1356,1356,1351,341
20250213,092000,8765042,1356,1358,1358,1356,1199
20250213,091900,7137958,1357,1358,1358,1357,88
20250213,091800,7018490,1358,1358,1358,1358,65
20250213,091700,6930220,1357,1363,1363,1357,1161
20250213,091600,5351512,1364,1368,1368,1364,102
20250213,091500,5211980,1368,1368,1368,1367,334
20250213,091400,4755301,1369,1369,1369,1369,107
20250213,091300,4608818,1370,1369,1374,1369,786
20250213,091200,3531601,1369,1369,1369,1369,50
20250213,091100,3463151,1367,1367,1367,1367,0
20250213,091000,3463151,1367,1367,1367,1367,5
20250213,090900,3456316,1365,1365,1365,1365,96
20250213,090800,3325276,1374,1374,1374,1374,77
20250213,090700,3219478,1374,1364,1374,1364,112
20250213,090600,3065710,1364,1374,1374,1364,18
20250213,090500,3041028,1375,1362,1392,1362,779
20250213,090400,1973861,1370,1375,1375,1362,88
20250213,090300,1853456,1375,1361,1375,1357,878
20250213,090200,658772,1361,1361,1361,1361,1
20250213,090100,657411,1361,1361,1361,1361,1
20250213,090000,656050,1361,1357,1361,1357,483