KissMeData/347770/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,212400,65509004,1594,1594,1594,1594,3053
20250212,212300,65509004,1594,1594,1594,1594,0
20250212,212200,65509004,1594,1594,1594,1594,0
20250212,212100,65509004,1594,1594,1594,1594,0
20250212,212000,65509004,1594,1594,1594,1594,0
20250212,211900,65509004,1594,1594,1594,1594,0
20250212,211800,65509004,1594,1594,1594,1594,0
20250212,211700,65509004,1594,1594,1594,1594,0
20250212,211600,65509004,1594,1594,1594,1594,0
20250212,211500,65509004,1594,1594,1594,1594,0
20250212,211400,65509004,1594,1594,1594,1594,0
20250212,211300,65509004,1594,1594,1594,1594,0
20250212,211200,65509004,1594,1594,1594,1594,0
20250212,211100,65509004,1594,1594,1594,1594,0
20250212,211000,65509004,1594,1594,1594,1594,0
20250212,210900,65509004,1594,1594,1594,1594,0
20250212,210800,65509004,1594,1594,1594,1594,0
20250212,210700,65509004,1594,1594,1594,1594,0
20250212,210600,65509004,1594,1594,1594,1594,0
20250212,210500,65509004,1594,1594,1594,1594,0
20250212,210400,65509004,1594,1594,1594,1594,0
20250212,210300,65509004,1594,1594,1594,1594,0
20250212,210200,65509004,1594,1594,1594,1594,0
20250212,210100,65509004,1594,1594,1594,1594,0
20250212,210000,65509004,1594,1594,1594,1594,0
20250212,205900,65509004,1594,1594,1594,1594,0
20250212,205800,65509004,1594,1594,1594,1594,0
20250212,205700,65509004,1594,1594,1594,1594,0
20250212,205600,65509004,1594,1594,1594,1594,0
20250212,205500,65509004,1594,1594,1594,1594,0
20250212,205400,65509004,1594,1594,1594,1594,3053
20250212,205300,65509004,1594,1594,1594,1594,0
20250212,205200,65509004,1594,1594,1594,1594,0
20250212,205100,65509004,1594,1594,1594,1594,0
20250212,205000,65509004,1594,1594,1594,1594,0
20250212,204900,65509004,1594,1594,1594,1594,0
20250212,204800,65509004,1594,1594,1594,1594,0
20250212,204700,65509004,1594,1594,1594,1594,0
20250212,204600,65509004,1594,1594,1594,1594,0
20250212,204500,65509004,1594,1594,1594,1594,0
20250212,204400,65509004,1594,1594,1594,1594,0
20250212,204300,65509004,1594,1594,1594,1594,0
20250212,204200,65509004,1594,1594,1594,1594,0
20250212,204100,65509004,1594,1594,1594,1594,0
20250212,204000,65509004,1594,1594,1594,1594,0
20250212,203900,65509004,1594,1594,1594,1594,0
20250212,203800,65509004,1594,1594,1594,1594,0
20250212,203700,65509004,1594,1594,1594,1594,0
20250212,203600,65509004,1594,1594,1594,1594,0
20250212,203500,65509004,1594,1594,1594,1594,0
20250212,203400,65509004,1594,1594,1594,1594,0
20250212,203300,65509004,1594,1594,1594,1594,0
20250212,203200,65509004,1594,1594,1594,1594,0
20250212,203100,65509004,1594,1594,1594,1594,0
20250212,203000,65509004,1594,1594,1594,1594,0
20250212,202900,65509004,1594,1594,1594,1594,0
20250212,202800,65509004,1594,1594,1594,1594,0
20250212,202700,65509004,1594,1594,1594,1594,0
20250212,202600,65509004,1594,1594,1594,1594,0
20250212,202500,65509004,1594,1594,1594,1594,0
20250212,202400,65509004,1594,1594,1594,1594,3053
20250212,202300,65509004,1594,1594,1594,1594,0
20250212,202200,65509004,1594,1594,1594,1594,0
20250212,202100,65509004,1594,1594,1594,1594,0
20250212,202000,65509004,1594,1594,1594,1594,0
20250212,201900,65509004,1594,1594,1594,1594,0
20250212,201800,65509004,1594,1594,1594,1594,0
20250212,201700,65509004,1594,1594,1594,1594,0
20250212,201600,65509004,1594,1594,1594,1594,0
20250212,201500,65509004,1594,1594,1594,1594,0
20250212,201400,65509004,1594,1594,1594,1594,0
20250212,201300,65509004,1594,1594,1594,1594,0
20250212,201200,65509004,1594,1594,1594,1594,0
20250212,201100,65509004,1594,1594,1594,1594,0
20250212,201000,65509004,1594,1594,1594,1594,0
20250212,200900,65509004,1594,1594,1594,1594,0
20250212,200800,65509004,1594,1594,1594,1594,0
20250212,200700,65509004,1594,1594,1594,1594,0
20250212,200600,65509004,1594,1594,1594,1594,0
20250212,200500,65509004,1594,1594,1594,1594,0
20250212,200400,65509004,1594,1594,1594,1594,0
20250212,200300,65509004,1594,1594,1594,1594,0
20250212,200200,65509004,1594,1594,1594,1594,0
20250212,200100,65509004,1594,1594,1594,1594,0
20250212,200000,65509004,1594,1594,1594,1594,0
20250212,195900,65509004,1594,1594,1594,1594,0
20250212,195800,65509004,1594,1594,1594,1594,0
20250212,195700,65509004,1594,1594,1594,1594,0
20250212,195600,65509004,1594,1594,1594,1594,0
20250212,195500,65509004,1594,1594,1594,1594,0
20250212,195400,65509004,1594,1594,1594,1594,3053
20250212,195300,65509004,1594,1594,1594,1594,0
20250212,195200,65509004,1594,1594,1594,1594,0
20250212,195100,65509004,1594,1594,1594,1594,0
20250212,195000,65509004,1594,1594,1594,1594,0
20250212,194900,65509004,1594,1594,1594,1594,0
20250212,194800,65509004,1594,1594,1594,1594,0
20250212,194700,65509004,1594,1594,1594,1594,0
20250212,194600,65509004,1594,1594,1594,1594,0
20250212,194500,65509004,1594,1594,1594,1594,0
20250212,194400,65509004,1594,1594,1594,1594,0
20250212,194300,65509004,1594,1594,1594,1594,0
20250212,194200,65509004,1594,1594,1594,1594,0
20250212,194100,65509004,1594,1594,1594,1594,0
20250212,194000,65509004,1594,1594,1594,1594,0
20250212,193900,65509004,1594,1594,1594,1594,0
20250212,193800,65509004,1594,1594,1594,1594,0
20250212,193700,65509004,1594,1594,1594,1594,0
20250212,193600,65509004,1594,1594,1594,1594,0
20250212,193500,65509004,1594,1594,1594,1594,0
20250212,193400,65509004,1594,1594,1594,1594,0
20250212,193300,65509004,1594,1594,1594,1594,0
20250212,193200,65509004,1594,1594,1594,1594,0
20250212,193100,65509004,1594,1594,1594,1594,0
20250212,193000,65509004,1594,1594,1594,1594,0
20250212,192900,65509004,1594,1594,1594,1594,0
20250212,192800,65509004,1594,1594,1594,1594,0
20250212,192700,65509004,1594,1594,1594,1594,0
20250212,192600,65509004,1594,1594,1594,1594,0
20250212,192500,65509004,1594,1594,1594,1594,0
20250212,192400,65509004,1594,1594,1594,1594,3053
20250212,192300,65509004,1594,1594,1594,1594,0
20250212,192200,65509004,1594,1594,1594,1594,0
20250212,192100,65509004,1594,1594,1594,1594,0
20250212,192000,65509004,1594,1594,1594,1594,0
20250212,191900,65509004,1594,1594,1594,1594,0
20250212,191800,65509004,1594,1594,1594,1594,0
20250212,191700,65509004,1594,1594,1594,1594,0
20250212,191600,65509004,1594,1594,1594,1594,0
20250212,191500,65509004,1594,1594,1594,1594,0
20250212,191400,65509004,1594,1594,1594,1594,0
20250212,191300,65509004,1594,1594,1594,1594,0
20250212,191200,65509004,1594,1594,1594,1594,0
20250212,191100,65509004,1594,1594,1594,1594,0
20250212,191000,65509004,1594,1594,1594,1594,0
20250212,190900,65509004,1594,1594,1594,1594,0
20250212,190800,65509004,1594,1594,1594,1594,0
20250212,190700,65509004,1594,1594,1594,1594,0
20250212,190600,65509004,1594,1594,1594,1594,0
20250212,190500,65509004,1594,1594,1594,1594,0
20250212,190400,65509004,1594,1594,1594,1594,0
20250212,190300,65509004,1594,1594,1594,1594,0
20250212,190200,65509004,1594,1594,1594,1594,0
20250212,190100,65509004,1594,1594,1594,1594,0
20250212,190000,65509004,1594,1594,1594,1594,0
20250212,185900,65509004,1594,1594,1594,1594,0
20250212,185800,65509004,1594,1594,1594,1594,0
20250212,185700,65509004,1594,1594,1594,1594,0
20250212,185600,65509004,1594,1594,1594,1594,0
20250212,185500,65509004,1594,1594,1594,1594,0
20250212,185400,65509004,1594,1594,1594,1594,3053
20250212,185300,65509004,1594,1594,1594,1594,0
20250212,185200,65509004,1594,1594,1594,1594,0
20250212,185100,65509004,1594,1594,1594,1594,0
20250212,185000,65509004,1594,1594,1594,1594,0
20250212,184900,65509004,1594,1594,1594,1594,0
20250212,184800,65509004,1594,1594,1594,1594,0
20250212,184700,65509004,1594,1594,1594,1594,0
20250212,184600,65509004,1594,1594,1594,1594,0
20250212,184500,65509004,1594,1594,1594,1594,0
20250212,184400,65509004,1594,1594,1594,1594,0
20250212,184300,65509004,1594,1594,1594,1594,0
20250212,184200,65509004,1594,1594,1594,1594,0
20250212,184100,65509004,1594,1594,1594,1594,0
20250212,184000,65509004,1594,1594,1594,1594,0
20250212,183900,65509004,1594,1594,1594,1594,0
20250212,183800,65509004,1594,1594,1594,1594,0
20250212,183700,65509004,1594,1594,1594,1594,0
20250212,183600,65509004,1594,1594,1594,1594,0
20250212,183500,65509004,1594,1594,1594,1594,0
20250212,183400,65509004,1594,1594,1594,1594,0
20250212,183300,65509004,1594,1594,1594,1594,0
20250212,183200,65509004,1594,1594,1594,1594,0
20250212,183100,65509004,1594,1594,1594,1594,0
20250212,183000,65509004,1594,1594,1594,1594,0
20250212,182900,65509004,1594,1594,1594,1594,0
20250212,182800,65509004,1594,1594,1594,1594,0
20250212,182700,65509004,1594,1594,1594,1594,0
20250212,182600,65509004,1594,1594,1594,1594,0
20250212,182500,65509004,1594,1594,1594,1594,0
20250212,182400,65509004,1594,1594,1594,1594,3053
20250212,182300,65509004,1594,1594,1594,1594,0
20250212,182200,65509004,1594,1594,1594,1594,0
20250212,182100,65509004,1594,1594,1594,1594,0
20250212,182000,65509004,1594,1594,1594,1594,0
20250212,181900,65509004,1594,1594,1594,1594,0
20250212,181800,65509004,1594,1594,1594,1594,0
20250212,181700,65509004,1594,1594,1594,1594,0
20250212,181600,65509004,1594,1594,1594,1594,0
20250212,181500,65509004,1594,1594,1594,1594,0
20250212,181400,65509004,1594,1594,1594,1594,0
20250212,181300,65509004,1594,1594,1594,1594,0
20250212,181200,65509004,1594,1594,1594,1594,0
20250212,181100,65509004,1594,1594,1594,1594,0
20250212,181000,65509004,1594,1594,1594,1594,0
20250212,180900,65509004,1594,1594,1594,1594,0
20250212,180800,65509004,1594,1594,1594,1594,0
20250212,180700,65509004,1594,1594,1594,1594,0
20250212,180600,65509004,1594,1594,1594,1594,0
20250212,180500,65509004,1594,1594,1594,1594,0
20250212,180400,65509004,1594,1594,1594,1594,0
20250212,180300,65509004,1594,1594,1594,1594,0
20250212,180200,65509004,1594,1594,1594,1594,0
20250212,180100,65509004,1594,1594,1594,1594,0
20250212,180000,65509004,1594,1594,1594,1594,0
20250212,175900,65509004,1594,1594,1594,1594,0
20250212,175800,65509004,1594,1594,1594,1594,0
20250212,175700,65509004,1594,1594,1594,1594,0
20250212,175600,65509004,1594,1594,1594,1594,0
20250212,175500,65509004,1594,1594,1594,1594,0
20250212,175400,65509004,1594,1594,1594,1594,3053
20250212,175300,65509004,1594,1594,1594,1594,0
20250212,175200,65509004,1594,1594,1594,1594,0
20250212,175100,65509004,1594,1594,1594,1594,0
20250212,175000,65509004,1594,1594,1594,1594,0
20250212,174900,65509004,1594,1594,1594,1594,0
20250212,174800,65509004,1594,1594,1594,1594,0
20250212,174700,65509004,1594,1594,1594,1594,0
20250212,174600,65509004,1594,1594,1594,1594,0
20250212,174500,65509004,1594,1594,1594,1594,0
20250212,174400,65509004,1594,1594,1594,1594,0
20250212,174300,65509004,1594,1594,1594,1594,0
20250212,174200,65509004,1594,1594,1594,1594,0
20250212,174100,65509004,1594,1594,1594,1594,0
20250212,174000,65509004,1594,1594,1594,1594,0
20250212,173900,65509004,1594,1594,1594,1594,0
20250212,173800,65509004,1594,1594,1594,1594,0
20250212,173700,65509004,1594,1594,1594,1594,0
20250212,173600,65509004,1594,1594,1594,1594,0
20250212,173500,65509004,1594,1594,1594,1594,0
20250212,173400,65509004,1594,1594,1594,1594,0
20250212,173300,65509004,1594,1594,1594,1594,0
20250212,173200,65509004,1594,1594,1594,1594,0
20250212,173100,65509004,1594,1594,1594,1594,0
20250212,173000,65509004,1594,1594,1594,1594,0
20250212,172900,65509004,1594,1594,1594,1594,0
20250212,172800,65509004,1594,1594,1594,1594,0
20250212,172700,65509004,1594,1594,1594,1594,0
20250212,172600,65509004,1594,1594,1594,1594,0
20250212,172500,65509004,1594,1594,1594,1594,0
20250212,172400,65509004,1594,1594,1594,1594,3053
20250212,172300,65509004,1594,1594,1594,1594,0
20250212,172200,65509004,1594,1594,1594,1594,0
20250212,172100,65509004,1594,1594,1594,1594,0
20250212,172000,65509004,1594,1594,1594,1594,0
20250212,171900,65509004,1594,1594,1594,1594,0
20250212,171800,65509004,1594,1594,1594,1594,0
20250212,171700,65509004,1594,1594,1594,1594,0
20250212,171600,65509004,1594,1594,1594,1594,0
20250212,171500,65509004,1594,1594,1594,1594,0
20250212,171400,65509004,1594,1594,1594,1594,0
20250212,171300,65509004,1594,1594,1594,1594,0
20250212,171200,65509004,1594,1594,1594,1594,0
20250212,171100,65509004,1594,1594,1594,1594,0
20250212,171000,65509004,1594,1594,1594,1594,0
20250212,170900,65509004,1594,1594,1594,1594,0
20250212,170800,65509004,1594,1594,1594,1594,0
20250212,170700,65509004,1594,1594,1594,1594,0
20250212,170600,65509004,1594,1594,1594,1594,0
20250212,170500,65509004,1594,1594,1594,1594,0
20250212,170400,65509004,1594,1594,1594,1594,0
20250212,170300,65509004,1594,1594,1594,1594,0
20250212,170200,65509004,1594,1594,1594,1594,0
20250212,170100,65509004,1594,1594,1594,1594,0
20250212,170000,65509004,1594,1594,1594,1594,0
20250212,165900,65509004,1594,1594,1594,1594,0
20250212,165800,65509004,1594,1594,1594,1594,0
20250212,165700,65509004,1594,1594,1594,1594,0
20250212,165600,65509004,1594,1594,1594,1594,0
20250212,165500,65509004,1594,1594,1594,1594,0
20250212,165400,65509004,1594,1594,1594,1594,3053
20250212,165300,65509004,1594,1594,1594,1594,0
20250212,165200,65509004,1594,1594,1594,1594,0
20250212,165100,65509004,1594,1594,1594,1594,0
20250212,165000,65509004,1594,1594,1594,1594,0
20250212,164900,65509004,1594,1594,1594,1594,0
20250212,164800,65509004,1594,1594,1594,1594,0
20250212,164700,65509004,1594,1594,1594,1594,0
20250212,164600,65509004,1594,1594,1594,1594,0
20250212,164500,65509004,1594,1594,1594,1594,0
20250212,164400,65509004,1594,1594,1594,1594,0
20250212,164300,65509004,1594,1594,1594,1594,0
20250212,164200,65509004,1594,1594,1594,1594,0
20250212,164100,65509004,1594,1594,1594,1594,0
20250212,164000,65509004,1594,1594,1594,1594,0
20250212,163900,65509004,1594,1594,1594,1594,0
20250212,163800,65509004,1594,1594,1594,1594,0
20250212,163700,65509004,1594,1594,1594,1594,0
20250212,163600,65509004,1594,1594,1594,1594,0
20250212,163500,65509004,1594,1594,1594,1594,0
20250212,163400,65509004,1594,1594,1594,1594,0
20250212,163300,65509004,1594,1594,1594,1594,0
20250212,163200,65509004,1594,1594,1594,1594,0
20250212,163100,65509004,1594,1594,1594,1594,0
20250212,163000,65509004,1594,1594,1594,1594,0
20250212,162900,65509004,1594,1594,1594,1594,0
20250212,162800,65509004,1594,1594,1594,1594,0
20250212,162700,65509004,1594,1594,1594,1594,0
20250212,162600,65509004,1594,1594,1594,1594,0
20250212,162500,65509004,1594,1594,1594,1594,0
20250212,162400,65509004,1594,1594,1594,1594,3053
20250212,162300,65509004,1594,1594,1594,1594,0
20250212,162200,65509004,1594,1594,1594,1594,0
20250212,162100,65509004,1594,1594,1594,1594,0
20250212,162000,65509004,1594,1594,1594,1594,0
20250212,161900,65509004,1594,1594,1594,1594,0
20250212,161800,65509004,1594,1594,1594,1594,0
20250212,161700,65509004,1594,1594,1594,1594,0
20250212,161600,65509004,1594,1594,1594,1594,0
20250212,161500,65509004,1594,1594,1594,1594,0
20250212,161400,65509004,1594,1594,1594,1594,0
20250212,161300,65509004,1594,1594,1594,1594,0
20250212,161200,65509004,1594,1594,1594,1594,0
20250212,161100,65509004,1594,1594,1594,1594,0
20250212,161000,65509004,1594,1594,1594,1594,0
20250212,160900,65509004,1594,1594,1594,1594,0
20250212,160800,65509004,1594,1594,1594,1594,0
20250212,160700,65509004,1594,1594,1594,1594,0
20250212,160600,65509004,1594,1594,1594,1594,0
20250212,160500,65509004,1594,1594,1594,1594,0
20250212,160400,65509004,1594,1594,1594,1594,0
20250212,160300,65509004,1594,1594,1594,1594,0
20250212,160200,65509004,1594,1594,1594,1594,0
20250212,160100,65509004,1594,1594,1594,1594,0
20250212,160000,65509004,1594,1594,1594,1594,0
20250212,155900,65509004,1594,1594,1594,1594,0
20250212,155800,65509004,1594,1594,1594,1594,0
20250212,155700,65509004,1594,1594,1594,1594,0
20250212,155600,65509004,1594,1594,1594,1594,0
20250212,155500,65509004,1594,1594,1594,1594,0
20250212,155400,65509004,1594,1594,1594,1594,3053
20250212,155300,65509004,1594,1594,1594,1594,0
20250212,155200,65509004,1594,1594,1594,1594,0
20250212,155100,65509004,1594,1594,1594,1594,0
20250212,155000,65509004,1594,1594,1594,1594,0
20250212,154900,65509004,1594,1594,1594,1594,0
20250212,154800,65509004,1594,1594,1594,1594,0
20250212,154700,65509004,1594,1594,1594,1594,0
20250212,154600,65509004,1594,1594,1594,1594,0
20250212,154500,65509004,1594,1594,1594,1594,0
20250212,154400,65509004,1594,1594,1594,1594,0
20250212,154300,65509004,1594,1594,1594,1594,0
20250212,154200,65509004,1594,1594,1594,1594,0
20250212,154100,65509004,1594,1594,1594,1594,0
20250212,154000,65509004,1594,1594,1594,1594,0
20250212,153900,65509004,1594,1594,1594,1594,0
20250212,153800,65509004,1594,1594,1594,1594,0
20250212,153700,65509004,1594,1594,1594,1594,0
20250212,153600,65509004,1594,1594,1594,1594,0
20250212,153500,65509004,1594,1594,1594,1594,0
20250212,153400,65509004,1594,1594,1594,1594,0
20250212,153300,65509004,1594,1594,1594,1594,0
20250212,153200,65509004,1594,1594,1594,1594,0
20250212,153100,65509004,1594,1594,1594,1594,0
20250212,153000,65509004,1594,1594,1594,1594,3053
20250212,152900,60642522,1596,1596,1596,1596,0
20250212,152800,60642522,1596,1596,1596,1596,0
20250212,152700,60642522,1596,1596,1596,1596,0
20250212,152600,60642522,1596,1596,1596,1596,0
20250212,152500,60642522,1596,1596,1596,1596,0
20250212,152400,60642522,1596,1596,1596,1596,0
20250212,152300,60642522,1596,1596,1596,1596,0
20250212,152200,60642522,1596,1596,1596,1596,0
20250212,152100,60642522,1596,1596,1596,1596,0
20250212,152000,60642522,1596,1596,1596,1596,0
20250212,151900,60642522,1596,1583,1597,1582,355
20250212,151800,60079116,1599,1558,1599,1558,2710
20250212,151700,55820153,1558,1558,1558,1558,7
20250212,151600,55809247,1558,1558,1558,1558,127
20250212,151500,55611381,1559,1559,1559,1559,20
20250212,151400,55580201,1559,1561,1561,1558,1797
20250212,151300,52776921,1562,1562,1562,1562,0
20250212,151200,52776921,1562,1562,1562,1562,0
20250212,151100,52776921,1562,1562,1562,1562,0
20250212,151000,52776921,1562,1562,1562,1562,127
20250212,150900,52578547,1563,1563,1563,1563,0
20250212,150800,52578547,1563,1563,1563,1563,0
20250212,150700,52578547,1563,1563,1563,1563,0
20250212,150600,52578547,1563,1563,1563,1563,1
20250212,150500,52576984,1562,1562,1562,1562,0
20250212,150400,52576984,1562,1562,1562,1562,1
20250212,150300,52575422,1562,1562,1562,1562,1
20250212,150200,52573860,1572,1572,1572,1572,0
20250212,150100,52573860,1572,1561,1572,1561,2
20250212,150000,52570727,1561,1561,1561,1561,0
20250212,145900,52570727,1561,1561,1561,1561,0
20250212,145800,52570727,1561,1561,1561,1561,428
20250212,145700,51902619,1572,1572,1572,1572,0
20250212,145600,51902619,1572,1572,1572,1572,0
20250212,145500,51902619,1572,1572,1572,1572,1
20250212,145400,51901047,1564,1564,1564,1561,2505
20250212,145300,47988129,1575,1573,1575,1573,36
20250212,145200,47931484,1564,1564,1564,1564,0
20250212,145100,47931484,1564,1564,1564,1564,0
20250212,145000,47931484,1564,1565,1565,1564,300
20250212,144900,47462182,1573,1573,1573,1573,0
20250212,144800,47462182,1573,1573,1573,1573,0
20250212,144700,47462182,1573,1573,1573,1573,0
20250212,144600,47462182,1573,1573,1573,1573,0
20250212,144500,47462182,1573,1573,1573,1573,0
20250212,144400,47462182,1573,1573,1573,1573,0
20250212,144300,47462182,1573,1573,1573,1573,3
20250212,144200,47457463,1574,1574,1574,1574,0
20250212,144100,47457463,1574,1574,1574,1574,0
20250212,144000,47457463,1574,1574,1574,1574,0
20250212,143900,47457463,1574,1574,1574,1574,0
20250212,143800,47457463,1574,1574,1574,1574,0
20250212,143700,47457463,1574,1574,1574,1574,0
20250212,143600,47457463,1574,1574,1574,1574,0
20250212,143500,47457463,1574,1574,1574,1574,0
20250212,143400,47457463,1574,1574,1574,1574,15
20250212,143300,47433853,1574,1574,1574,1574,0
20250212,143200,47433853,1574,1574,1574,1574,3
20250212,143100,47429131,1574,1574,1574,1574,0
20250212,143000,47429131,1574,1574,1574,1574,0
20250212,142900,47429131,1574,1574,1574,1574,0
20250212,142800,47429131,1574,1574,1574,1574,3
20250212,142700,47424409,1564,1565,1565,1564,458
20250212,142600,46708051,1575,1575,1575,1575,0
20250212,142500,46708051,1575,1575,1575,1575,0
20250212,142400,46708051,1575,1575,1575,1575,0
20250212,142300,46708051,1575,1575,1575,1575,0
20250212,142200,46708051,1575,1575,1575,1575,0
20250212,142100,46708051,1575,1575,1575,1575,0
20250212,142000,46708051,1575,1575,1575,1575,11
20250212,141900,46690726,1575,1575,1575,1575,3
20250212,141800,46686001,1565,1565,1565,1565,518
20250212,141700,45875331,1565,1565,1565,1565,1286
20250212,141600,43862741,1565,1565,1565,1565,1196
20250212,141500,41991001,1575,1575,1575,1575,0
20250212,141400,41991001,1575,1575,1575,1575,0
20250212,141300,41991001,1575,1565,1575,1565,2323
20250212,141200,38355477,1565,1566,1566,1565,680
20250212,141100,37291274,1574,1574,1574,1574,0
20250212,141000,37291274,1574,1574,1574,1574,0
20250212,140900,37291274,1574,1574,1574,1574,0
20250212,140800,37291274,1574,1566,1574,1566,4126
20250212,140700,30829950,1565,1565,1565,1565,0
20250212,140600,30829950,1565,1569,1569,1565,1217
20250212,140500,28923113,1569,1570,1570,1569,706
20250212,140400,27814849,1575,1575,1575,1575,0
20250212,140300,27814849,1575,1575,1575,1575,0
20250212,140200,27814849,1575,1575,1575,1575,0
20250212,140100,27814849,1575,1575,1575,1575,0
20250212,140000,27814849,1575,1575,1575,1575,0
20250212,135900,27814849,1575,1575,1575,1575,0
20250212,135800,27814849,1575,1575,1575,1575,0
20250212,135700,27814849,1575,1575,1575,1575,0
20250212,135600,27814849,1575,1575,1575,1575,0
20250212,135500,27814849,1575,1575,1575,1575,0
20250212,135400,27814849,1575,1575,1575,1575,0
20250212,135300,27814849,1575,1575,1575,1575,0
20250212,135200,27814849,1575,1575,1575,1575,0
20250212,135100,27814849,1575,1575,1575,1575,0
20250212,135000,27814849,1575,1575,1575,1575,0
20250212,134900,27814849,1575,1575,1575,1575,0
20250212,134800,27814849,1575,1575,1575,1575,0
20250212,134700,27814849,1575,1575,1575,1575,0
20250212,134600,27814849,1575,1575,1575,1575,0
20250212,134500,27814849,1575,1575,1575,1575,0
20250212,134400,27814849,1575,1575,1575,1575,0
20250212,134300,27814849,1575,1575,1575,1575,0
20250212,134200,27814849,1575,1575,1575,1575,0
20250212,134100,27814849,1575,1574,1575,1574,318
20250212,134000,27314206,1569,1569,1569,1569,0
20250212,133900,27314206,1569,1569,1569,1569,0
20250212,133800,27314206,1569,1569,1569,1569,0
20250212,133700,27314206,1569,1569,1569,1569,0
20250212,133600,27314206,1569,1569,1569,1569,0
20250212,133500,27314206,1569,1569,1569,1569,0
20250212,133400,27314206,1569,1569,1569,1569,119
20250212,133300,27127495,1575,1575,1575,1575,0
20250212,133200,27127495,1575,1575,1575,1575,0
20250212,133100,27127495,1575,1575,1575,1575,0
20250212,133000,27127495,1575,1575,1575,1575,0
20250212,132900,27127495,1575,1575,1575,1575,0
20250212,132800,27127495,1575,1575,1575,1575,0
20250212,132700,27127495,1575,1575,1575,1575,1
20250212,132600,27125920,1575,1575,1575,1575,0
20250212,132500,27125920,1575,1575,1575,1575,0
20250212,132400,27125920,1575,1575,1575,1575,0
20250212,132300,27125920,1575,1575,1575,1575,0
20250212,132200,27125920,1575,1575,1575,1575,0
20250212,132100,27125920,1575,1575,1575,1575,0
20250212,132000,27125920,1575,1575,1575,1575,0
20250212,131900,27125920,1575,1575,1575,1575,0
20250212,131800,27125920,1575,1575,1575,1575,0
20250212,131700,27125920,1575,1575,1575,1575,0
20250212,131600,27125920,1575,1575,1575,1575,0
20250212,131500,27125920,1575,1575,1575,1575,0
20250212,131400,27125920,1575,1575,1575,1575,0
20250212,131300,27125920,1575,1575,1575,1575,0
20250212,131200,27125920,1575,1575,1575,1575,0
20250212,131100,27125920,1575,1575,1575,1575,0
20250212,131000,27125920,1575,1575,1575,1575,0
20250212,130900,27125920,1575,1575,1575,1575,0
20250212,130800,27125920,1575,1575,1575,1575,70
20250212,130700,27015670,1569,1569,1569,1569,0
20250212,130600,27015670,1569,1569,1569,1569,0
20250212,130500,27015670,1569,1569,1569,1569,0
20250212,130400,27015670,1569,1569,1569,1569,0
20250212,130300,27015670,1569,1569,1569,1569,0
20250212,130200,27015670,1569,1569,1569,1569,0
20250212,130100,27015670,1569,1569,1569,1569,0
20250212,130000,27015670,1569,1569,1569,1569,0
20250212,125900,27015670,1569,1569,1569,1569,0
20250212,125800,27015670,1569,1572,1572,1569,231
20250212,125700,26652881,1574,1574,1574,1574,50
20250212,125600,26574181,1576,1577,1577,1576,100
20250212,125500,26416531,1578,1578,1578,1578,0
20250212,125400,26416531,1578,1578,1578,1578,0
20250212,125300,26416531,1578,1578,1578,1578,0
20250212,125200,26416531,1578,1578,1578,1578,0
20250212,125100,26416531,1578,1578,1578,1578,0
20250212,125000,26416531,1578,1578,1578,1578,0
20250212,124900,26416531,1578,1578,1578,1578,0
20250212,124800,26416531,1578,1578,1578,1578,0
20250212,124700,26416531,1578,1578,1578,1578,0
20250212,124600,26416531,1578,1578,1578,1578,0
20250212,124500,26416531,1578,1578,1578,1578,0
20250212,124400,26416531,1578,1578,1578,1578,0
20250212,124300,26416531,1578,1578,1578,1578,0
20250212,124200,26416531,1578,1578,1578,1578,0
20250212,124100,26416531,1578,1578,1578,1578,0
20250212,124000,26416531,1578,1578,1578,1578,0
20250212,123900,26416531,1578,1578,1578,1578,0
20250212,123800,26416531,1578,1578,1578,1578,0
20250212,123700,26416531,1578,1578,1578,1578,0
20250212,123600,26416531,1578,1578,1578,1578,0
20250212,123500,26416531,1578,1578,1578,1578,0
20250212,123400,26416531,1578,1578,1578,1578,10
20250212,123300,26400751,1578,1578,1578,1578,0
20250212,123200,26400751,1578,1578,1578,1578,33
20250212,123100,26348677,1578,1576,1578,1576,267
20250212,123000,25927453,1578,1578,1578,1578,0
20250212,122900,25927453,1578,1578,1578,1578,0
20250212,122800,25927453,1578,1578,1578,1578,0
20250212,122700,25927453,1578,1578,1578,1578,0
20250212,122600,25927453,1578,1578,1578,1578,0
20250212,122500,25927453,1578,1578,1578,1578,0
20250212,122400,25927453,1578,1578,1578,1578,0
20250212,122300,25927453,1578,1578,1578,1578,0
20250212,122200,25927453,1578,1578,1578,1578,0
20250212,122100,25927453,1578,1578,1578,1578,0
20250212,122000,25927453,1578,1578,1578,1578,0
20250212,121900,25927453,1578,1578,1578,1578,0
20250212,121800,25927453,1578,1578,1578,1578,0
20250212,121700,25927453,1578,1578,1578,1578,0
20250212,121600,25927453,1578,1578,1578,1578,0
20250212,121500,25927453,1578,1578,1578,1578,0
20250212,121400,25927453,1578,1578,1578,1578,1
20250212,121300,25925875,1566,1569,1569,1566,350
20250212,121200,25377669,1569,1569,1569,1569,0
20250212,121100,25377669,1569,1569,1569,1569,0
20250212,121000,25377669,1569,1569,1569,1569,0
20250212,120900,25377669,1569,1569,1569,1569,0
20250212,120800,25377669,1569,1569,1569,1569,0
20250212,120700,25377669,1569,1569,1569,1569,0
20250212,120600,25377669,1569,1569,1569,1569,30
20250212,120500,25330599,1570,1570,1570,1570,0
20250212,120400,25330599,1570,1570,1570,1570,0
20250212,120300,25330599,1570,1570,1570,1570,0
20250212,120200,25330599,1570,1571,1571,1570,123
20250212,120100,25137484,1580,1580,1580,1580,0
20250212,120000,25137484,1580,1580,1580,1580,0
20250212,115900,25137484,1580,1580,1580,1580,0
20250212,115800,25137484,1580,1580,1580,1580,0
20250212,115700,25137484,1580,1580,1580,1580,0
20250212,115600,25137484,1580,1580,1580,1580,0
20250212,115500,25137484,1580,1580,1580,1580,0
20250212,115400,25137484,1580,1580,1580,1580,0
20250212,115300,25137484,1580,1580,1580,1580,0
20250212,115200,25137484,1580,1580,1580,1580,0
20250212,115100,25137484,1580,1580,1580,1580,0
20250212,115000,25137484,1580,1580,1580,1580,0
20250212,114900,25137484,1580,1580,1580,1580,0
20250212,114800,25137484,1580,1580,1580,1580,0
20250212,114700,25137484,1580,1580,1580,1580,0
20250212,114600,25137484,1580,1580,1580,1580,0
20250212,114500,25137484,1580,1580,1580,1580,0
20250212,114400,25137484,1580,1580,1580,1580,0
20250212,114300,25137484,1580,1580,1580,1580,0
20250212,114200,25137484,1580,1580,1580,1580,0
20250212,114100,25137484,1580,1580,1580,1580,0
20250212,114000,25137484,1580,1580,1580,1580,0
20250212,113900,25137484,1580,1580,1580,1580,0
20250212,113800,25137484,1580,1580,1580,1580,0
20250212,113700,25137484,1580,1580,1580,1580,0
20250212,113600,25137484,1580,1580,1580,1580,0
20250212,113500,25137484,1580,1580,1580,1580,0
20250212,113400,25137484,1580,1580,1580,1580,0
20250212,113300,25137484,1580,1580,1580,1580,0
20250212,113200,25137484,1580,1580,1580,1580,0
20250212,113100,25137484,1580,1580,1580,1580,0
20250212,113000,25137484,1580,1580,1580,1580,0
20250212,112900,25137484,1580,1580,1580,1580,0
20250212,112800,25137484,1580,1580,1580,1580,0
20250212,112700,25137484,1580,1580,1580,1580,0
20250212,112600,25137484,1580,1580,1580,1580,0
20250212,112500,25137484,1580,1580,1580,1580,0
20250212,112400,25137484,1580,1580,1580,1580,0
20250212,112300,25137484,1580,1580,1580,1580,0
20250212,112200,25137484,1580,1580,1580,1580,0
20250212,112100,25137484,1580,1580,1580,1580,0
20250212,112000,25137484,1580,1580,1580,1580,0
20250212,111900,25137484,1580,1580,1580,1580,0
20250212,111800,25137484,1580,1580,1580,1580,0
20250212,111700,25137484,1580,1580,1580,1580,0
20250212,111600,25137484,1580,1580,1580,1580,5
20250212,111500,25129584,1580,1580,1580,1580,0
20250212,111400,25129584,1580,1580,1580,1580,0
20250212,111300,25129584,1580,1580,1580,1580,0
20250212,111200,25129584,1580,1580,1580,1580,0
20250212,111100,25129584,1580,1580,1580,1580,0
20250212,111000,25129584,1580,1580,1580,1580,0
20250212,110900,25129584,1580,1580,1580,1580,0
20250212,110800,25129584,1580,1580,1580,1580,6
20250212,110700,25120104,1580,1580,1580,1580,0
20250212,110600,25120104,1580,1580,1580,1580,0
20250212,110500,25120104,1580,1580,1580,1580,0
20250212,110400,25120104,1580,1580,1580,1580,0
20250212,110300,25120104,1580,1580,1580,1580,0
20250212,110200,25120104,1580,1580,1580,1580,0
20250212,110100,25120104,1580,1580,1580,1580,0
20250212,110000,25120104,1580,1580,1580,1580,0
20250212,105900,25120104,1580,1580,1580,1580,15
20250212,105800,25096404,1580,1580,1580,1580,0
20250212,105700,25096404,1580,1580,1580,1580,4
20250212,105600,25090084,1580,1580,1580,1580,0
20250212,105500,25090084,1580,1580,1580,1580,0
20250212,105400,25090084,1580,1580,1580,1580,0
20250212,105300,25090084,1580,1580,1580,1580,0
20250212,105200,25090084,1580,1580,1580,1580,5
20250212,105100,25082184,1580,1580,1580,1580,0
20250212,105000,25082184,1580,1580,1580,1580,10
20250212,104900,25066384,1580,1580,1580,1580,0
20250212,104800,25066384,1580,1579,1580,1579,10
20250212,104700,25050585,1580,1580,1580,1580,0
20250212,104600,25050585,1580,1579,1580,1579,6
20250212,104500,25041108,1579,1579,1579,1579,0
20250212,104400,25041108,1579,1579,1579,1579,0
20250212,104300,25041108,1579,1579,1579,1579,0
20250212,104200,25041108,1579,1579,1579,1579,0
20250212,104100,25041108,1579,1579,1579,1579,0
20250212,104000,25041108,1579,1579,1579,1579,0
20250212,103900,25041108,1579,1579,1579,1579,0
20250212,103800,25041108,1579,1579,1579,1579,0
20250212,103700,25041108,1579,1579,1579,1579,1
20250212,103600,25039529,1566,1580,1580,1566,16
20250212,103500,25014330,1580,1580,1580,1580,10
20250212,103400,24998530,1581,1581,1581,1581,50
20250212,103300,24919480,1581,1581,1581,1581,0
20250212,103200,24919480,1581,1581,1581,1581,0
20250212,103100,24919480,1581,1581,1581,1581,0
20250212,103000,24919480,1581,1581,1581,1581,0
20250212,102900,24919480,1581,1581,1581,1581,0
20250212,102800,24919480,1581,1581,1581,1581,0
20250212,102700,24919480,1581,1581,1581,1581,0
20250212,102600,24919480,1581,1581,1581,1581,6
20250212,102500,24909994,1583,1583,1583,1583,0
20250212,102400,24909994,1583,1583,1583,1583,0
20250212,102300,24909994,1583,1583,1583,1583,0
20250212,102200,24909994,1583,1583,1583,1583,0
20250212,102100,24909994,1583,1583,1583,1583,0
20250212,102000,24909994,1583,1583,1583,1583,20
20250212,101900,24878334,1582,1582,1582,1582,0
20250212,101800,24878334,1582,1582,1582,1582,0
20250212,101700,24878334,1582,1582,1582,1582,0
20250212,101600,24878334,1582,1566,1582,1566,845
20250212,101500,23542336,1582,1582,1582,1582,0
20250212,101400,23542336,1582,1580,1582,1580,327
20250212,101300,23025340,1580,1577,1580,1577,2
20250212,101200,23022183,1563,1569,1569,1563,1001
20250212,101100,21455656,1581,1580,1581,1580,2500
20250212,101000,17503165,1570,1570,1570,1570,0
20250212,100900,17503165,1570,1570,1570,1570,0
20250212,100800,17503165,1570,1569,1570,1569,272
20250212,100700,17076396,1569,1569,1569,1569,0
20250212,100600,17076396,1569,1569,1569,1569,0
20250212,100500,17076396,1569,1569,1569,1569,0
20250212,100400,17076396,1569,1569,1569,1569,0
20250212,100300,17076396,1569,1569,1569,1569,0
20250212,100200,17076396,1569,1569,1569,1569,0
20250212,100100,17076396,1569,1569,1569,1569,0
20250212,100000,17076396,1569,1569,1569,1569,0
20250212,095900,17076396,1569,1569,1569,1569,0
20250212,095800,17076396,1569,1569,1569,1569,0
20250212,095700,17076396,1569,1569,1569,1569,0
20250212,095600,17076396,1569,1569,1569,1569,0
20250212,095500,17076396,1569,1569,1569,1569,0
20250212,095400,17076396,1569,1569,1569,1569,0
20250212,095300,17076396,1569,1569,1569,1569,0
20250212,095200,17076396,1569,1569,1569,1569,0
20250212,095100,17076396,1569,1569,1569,1569,0
20250212,095000,17076396,1569,1569,1569,1569,12
20250212,094900,17057568,1583,1583,1583,1583,0
20250212,094800,17057568,1583,1583,1583,1583,1
20250212,094700,17055985,1569,1573,1573,1569,1000
20250212,094600,15486416,1585,1585,1585,1585,0
20250212,094500,15486416,1585,1585,1585,1585,6
20250212,094400,15476906,1585,1585,1585,1585,1
20250212,094300,15475321,1587,1587,1587,1587,0
20250212,094200,15475321,1587,1587,1587,1587,0
20250212,094100,15475321,1587,1587,1587,1587,0
20250212,094000,15475321,1587,1587,1587,1587,0
20250212,093900,15475321,1587,1587,1587,1587,0
20250212,093800,15475321,1587,1587,1587,1587,0
20250212,093700,15475321,1587,1587,1587,1587,0
20250212,093600,15475321,1587,1587,1587,1587,0
20250212,093500,15475321,1587,1587,1587,1587,0
20250212,093400,15475321,1587,1587,1587,1587,0
20250212,093300,15475321,1587,1587,1587,1587,0
20250212,093200,15475321,1587,1586,1587,1586,3
20250212,093100,15470561,1585,1582,1585,1582,1265
20250212,093000,13466566,1583,1583,1583,1583,0
20250212,092900,13466566,1583,1583,1583,1583,0
20250212,092800,13466566,1583,1583,1583,1583,0
20250212,092700,13466566,1583,1583,1583,1583,0
20250212,092600,13466566,1583,1565,1583,1563,1074
20250212,092500,11786358,1565,1584,1584,1565,2000
20250212,092400,8642431,1600,1600,1600,1600,0
20250212,092300,8642431,1600,1600,1600,1600,0
20250212,092200,8642431,1600,1600,1600,1600,0
20250212,092100,8642431,1600,1600,1600,1600,0
20250212,092000,8642431,1600,1600,1600,1600,0
20250212,091900,8642431,1600,1600,1600,1600,0
20250212,091800,8642431,1600,1600,1600,1600,0
20250212,091700,8642431,1600,1600,1600,1600,0
20250212,091600,8642431,1600,1598,1600,1598,2050
20250212,091500,5365084,1598,1598,1598,1598,0
20250212,091400,5365084,1598,1580,1598,1580,131
20250212,091300,5158053,1581,1581,1581,1581,0
20250212,091200,5158053,1581,1595,1598,1581,3
20250212,091100,5153279,1581,1595,1598,1581,198
20250212,091000,4840210,1581,1584,1585,1581,132
20250212,090900,4631045,1600,1600,1600,1600,0
20250212,090800,4631045,1600,1580,1600,1580,1503
20250212,090700,2228610,1587,1579,1587,1565,1027
20250212,090600,612836,1594,1594,1594,1594,0
20250212,090500,612836,1594,1594,1594,1594,100
20250212,090400,453436,1595,1592,1595,1592,3
20250212,090300,448654,1578,1578,1578,1578,1
20250212,090200,447076,1579,1587,1587,1579,124
20250212,090100,251239,1600,1600,1600,1600,0
20250212,090000,251239,1600,1590,1600,1590,158