KissMeData/347770/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,212400,99023254,1570,1570,1570,1570,1188
20250213,212300,99023254,1570,1570,1570,1570,0
20250213,212200,99023254,1570,1570,1570,1570,0
20250213,212100,99023254,1570,1570,1570,1570,0
20250213,212000,99023254,1570,1570,1570,1570,0
20250213,211900,99023254,1570,1570,1570,1570,0
20250213,211800,99023254,1570,1570,1570,1570,0
20250213,211700,99023254,1570,1570,1570,1570,0
20250213,211600,99023254,1570,1570,1570,1570,0
20250213,211500,99023254,1570,1570,1570,1570,0
20250213,211400,99023254,1570,1570,1570,1570,0
20250213,211300,99023254,1570,1570,1570,1570,0
20250213,211200,99023254,1570,1570,1570,1570,0
20250213,211100,99023254,1570,1570,1570,1570,0
20250213,211000,99023254,1570,1570,1570,1570,0
20250213,210900,99023254,1570,1570,1570,1570,0
20250213,210800,99023254,1570,1570,1570,1570,0
20250213,210700,99023254,1570,1570,1570,1570,0
20250213,210600,99023254,1570,1570,1570,1570,0
20250213,210500,99023254,1570,1570,1570,1570,0
20250213,210400,99023254,1570,1570,1570,1570,0
20250213,210300,99023254,1570,1570,1570,1570,0
20250213,210200,99023254,1570,1570,1570,1570,0
20250213,210100,99023254,1570,1570,1570,1570,0
20250213,210000,99023254,1570,1570,1570,1570,0
20250213,205900,99023254,1570,1570,1570,1570,0
20250213,205800,99023254,1570,1570,1570,1570,0
20250213,205700,99023254,1570,1570,1570,1570,0
20250213,205600,99023254,1570,1570,1570,1570,0
20250213,205500,99023254,1570,1570,1570,1570,0
20250213,205400,99023254,1570,1570,1570,1570,1188
20250213,205300,99023254,1570,1570,1570,1570,0
20250213,205200,99023254,1570,1570,1570,1570,0
20250213,205100,99023254,1570,1570,1570,1570,0
20250213,205000,99023254,1570,1570,1570,1570,0
20250213,204900,99023254,1570,1570,1570,1570,0
20250213,204800,99023254,1570,1570,1570,1570,0
20250213,204700,99023254,1570,1570,1570,1570,0
20250213,204600,99023254,1570,1570,1570,1570,0
20250213,204500,99023254,1570,1570,1570,1570,0
20250213,204400,99023254,1570,1570,1570,1570,0
20250213,204300,99023254,1570,1570,1570,1570,0
20250213,204200,99023254,1570,1570,1570,1570,0
20250213,204100,99023254,1570,1570,1570,1570,0
20250213,204000,99023254,1570,1570,1570,1570,0
20250213,203900,99023254,1570,1570,1570,1570,0
20250213,203800,99023254,1570,1570,1570,1570,0
20250213,203700,99023254,1570,1570,1570,1570,0
20250213,203600,99023254,1570,1570,1570,1570,0
20250213,203500,99023254,1570,1570,1570,1570,0
20250213,203400,99023254,1570,1570,1570,1570,0
20250213,203300,99023254,1570,1570,1570,1570,0
20250213,203200,99023254,1570,1570,1570,1570,0
20250213,203100,99023254,1570,1570,1570,1570,0
20250213,203000,99023254,1570,1570,1570,1570,0
20250213,202900,99023254,1570,1570,1570,1570,0
20250213,202800,99023254,1570,1570,1570,1570,0
20250213,202700,99023254,1570,1570,1570,1570,0
20250213,202600,99023254,1570,1570,1570,1570,0
20250213,202500,99023254,1570,1570,1570,1570,0
20250213,202400,99023254,1570,1570,1570,1570,1188
20250213,202300,99023254,1570,1570,1570,1570,0
20250213,202200,99023254,1570,1570,1570,1570,0
20250213,202100,99023254,1570,1570,1570,1570,0
20250213,202000,99023254,1570,1570,1570,1570,0
20250213,201900,99023254,1570,1570,1570,1570,0
20250213,201800,99023254,1570,1570,1570,1570,0
20250213,201700,99023254,1570,1570,1570,1570,0
20250213,201600,99023254,1570,1570,1570,1570,0
20250213,201500,99023254,1570,1570,1570,1570,0
20250213,201400,99023254,1570,1570,1570,1570,0
20250213,201300,99023254,1570,1570,1570,1570,0
20250213,201200,99023254,1570,1570,1570,1570,0
20250213,201100,99023254,1570,1570,1570,1570,0
20250213,201000,99023254,1570,1570,1570,1570,0
20250213,200900,99023254,1570,1570,1570,1570,0
20250213,200800,99023254,1570,1570,1570,1570,0
20250213,200700,99023254,1570,1570,1570,1570,0
20250213,200600,99023254,1570,1570,1570,1570,0
20250213,200500,99023254,1570,1570,1570,1570,0
20250213,200400,99023254,1570,1570,1570,1570,0
20250213,200300,99023254,1570,1570,1570,1570,0
20250213,200200,99023254,1570,1570,1570,1570,0
20250213,200100,99023254,1570,1570,1570,1570,0
20250213,200000,99023254,1570,1570,1570,1570,0
20250213,195900,99023254,1570,1570,1570,1570,0
20250213,195800,99023254,1570,1570,1570,1570,0
20250213,195700,99023254,1570,1570,1570,1570,0
20250213,195600,99023254,1570,1570,1570,1570,0
20250213,195500,99023254,1570,1570,1570,1570,0
20250213,195400,99023254,1570,1570,1570,1570,1188
20250213,195300,99023254,1570,1570,1570,1570,0
20250213,195200,99023254,1570,1570,1570,1570,0
20250213,195100,99023254,1570,1570,1570,1570,0
20250213,195000,99023254,1570,1570,1570,1570,0
20250213,194900,99023254,1570,1570,1570,1570,0
20250213,194800,99023254,1570,1570,1570,1570,0
20250213,194700,99023254,1570,1570,1570,1570,0
20250213,194600,99023254,1570,1570,1570,1570,0
20250213,194500,99023254,1570,1570,1570,1570,0
20250213,194400,99023254,1570,1570,1570,1570,0
20250213,194300,99023254,1570,1570,1570,1570,0
20250213,194200,99023254,1570,1570,1570,1570,0
20250213,194100,99023254,1570,1570,1570,1570,0
20250213,194000,99023254,1570,1570,1570,1570,0
20250213,193900,99023254,1570,1570,1570,1570,0
20250213,193800,99023254,1570,1570,1570,1570,0
20250213,193700,99023254,1570,1570,1570,1570,0
20250213,193600,99023254,1570,1570,1570,1570,0
20250213,193500,99023254,1570,1570,1570,1570,0
20250213,193400,99023254,1570,1570,1570,1570,0
20250213,193300,99023254,1570,1570,1570,1570,0
20250213,193200,99023254,1570,1570,1570,1570,0
20250213,193100,99023254,1570,1570,1570,1570,0
20250213,193000,99023254,1570,1570,1570,1570,0
20250213,192900,99023254,1570,1570,1570,1570,0
20250213,192800,99023254,1570,1570,1570,1570,0
20250213,192700,99023254,1570,1570,1570,1570,0
20250213,192600,99023254,1570,1570,1570,1570,0
20250213,192500,99023254,1570,1570,1570,1570,0
20250213,192400,99023254,1570,1570,1570,1570,1188
20250213,192300,99023254,1570,1570,1570,1570,0
20250213,192200,99023254,1570,1570,1570,1570,0
20250213,192100,99023254,1570,1570,1570,1570,0
20250213,192000,99023254,1570,1570,1570,1570,0
20250213,191900,99023254,1570,1570,1570,1570,0
20250213,191800,99023254,1570,1570,1570,1570,0
20250213,191700,99023254,1570,1570,1570,1570,0
20250213,191600,99023254,1570,1570,1570,1570,0
20250213,191500,99023254,1570,1570,1570,1570,0
20250213,191400,99023254,1570,1570,1570,1570,0
20250213,191300,99023254,1570,1570,1570,1570,0
20250213,191200,99023254,1570,1570,1570,1570,0
20250213,191100,99023254,1570,1570,1570,1570,0
20250213,191000,99023254,1570,1570,1570,1570,0
20250213,190900,99023254,1570,1570,1570,1570,0
20250213,190800,99023254,1570,1570,1570,1570,0
20250213,190700,99023254,1570,1570,1570,1570,0
20250213,190600,99023254,1570,1570,1570,1570,0
20250213,190500,99023254,1570,1570,1570,1570,0
20250213,190400,99023254,1570,1570,1570,1570,0
20250213,190300,99023254,1570,1570,1570,1570,0
20250213,190200,99023254,1570,1570,1570,1570,0
20250213,190100,99023254,1570,1570,1570,1570,0
20250213,190000,99023254,1570,1570,1570,1570,0
20250213,185900,99023254,1570,1570,1570,1570,0
20250213,185800,99023254,1570,1570,1570,1570,0
20250213,185700,99023254,1570,1570,1570,1570,0
20250213,185600,99023254,1570,1570,1570,1570,0
20250213,185500,99023254,1570,1570,1570,1570,0
20250213,185400,99023254,1570,1570,1570,1570,1188
20250213,185300,99023254,1570,1570,1570,1570,0
20250213,185200,99023254,1570,1570,1570,1570,0
20250213,185100,99023254,1570,1570,1570,1570,0
20250213,185000,99023254,1570,1570,1570,1570,0
20250213,184900,99023254,1570,1570,1570,1570,0
20250213,184800,99023254,1570,1570,1570,1570,0
20250213,184700,99023254,1570,1570,1570,1570,0
20250213,184600,99023254,1570,1570,1570,1570,0
20250213,184500,99023254,1570,1570,1570,1570,0
20250213,184400,99023254,1570,1570,1570,1570,0
20250213,184300,99023254,1570,1570,1570,1570,0
20250213,184200,99023254,1570,1570,1570,1570,0
20250213,184100,99023254,1570,1570,1570,1570,0
20250213,184000,99023254,1570,1570,1570,1570,0
20250213,183900,99023254,1570,1570,1570,1570,0
20250213,183800,99023254,1570,1570,1570,1570,0
20250213,183700,99023254,1570,1570,1570,1570,0
20250213,183600,99023254,1570,1570,1570,1570,0
20250213,183500,99023254,1570,1570,1570,1570,0
20250213,183400,99023254,1570,1570,1570,1570,0
20250213,183300,99023254,1570,1570,1570,1570,0
20250213,183200,99023254,1570,1570,1570,1570,0
20250213,183100,99023254,1570,1570,1570,1570,0
20250213,183000,99023254,1570,1570,1570,1570,0
20250213,182900,99023254,1570,1570,1570,1570,0
20250213,182800,99023254,1570,1570,1570,1570,0
20250213,182700,99023254,1570,1570,1570,1570,0
20250213,182600,99023254,1570,1570,1570,1570,0
20250213,182500,99023254,1570,1570,1570,1570,0
20250213,182400,99023254,1570,1570,1570,1570,1188
20250213,182300,99023254,1570,1570,1570,1570,0
20250213,182200,99023254,1570,1570,1570,1570,0
20250213,182100,99023254,1570,1570,1570,1570,0
20250213,182000,99023254,1570,1570,1570,1570,0
20250213,181900,99023254,1570,1570,1570,1570,0
20250213,181800,99023254,1570,1570,1570,1570,0
20250213,181700,99023254,1570,1570,1570,1570,0
20250213,181600,99023254,1570,1570,1570,1570,0
20250213,181500,99023254,1570,1570,1570,1570,0
20250213,181400,99023254,1570,1570,1570,1570,0
20250213,181300,99023254,1570,1570,1570,1570,0
20250213,181200,99023254,1570,1570,1570,1570,0
20250213,181100,99023254,1570,1570,1570,1570,0
20250213,181000,99023254,1570,1570,1570,1570,0
20250213,180900,99023254,1570,1570,1570,1570,0
20250213,180800,99023254,1570,1570,1570,1570,0
20250213,180700,99023254,1570,1570,1570,1570,0
20250213,180600,99023254,1570,1570,1570,1570,0
20250213,180500,99023254,1570,1570,1570,1570,0
20250213,180400,99023254,1570,1570,1570,1570,0
20250213,180300,99023254,1570,1570,1570,1570,0
20250213,180200,99023254,1570,1570,1570,1570,0
20250213,180100,99023254,1570,1570,1570,1570,0
20250213,180000,99023254,1570,1570,1570,1570,0
20250213,175900,99023254,1570,1570,1570,1570,0
20250213,175800,99023254,1570,1570,1570,1570,0
20250213,175700,99023254,1570,1570,1570,1570,0
20250213,175600,99023254,1570,1570,1570,1570,0
20250213,175500,99023254,1570,1570,1570,1570,0
20250213,175400,99023254,1570,1570,1570,1570,1188
20250213,175300,99023254,1570,1570,1570,1570,0
20250213,175200,99023254,1570,1570,1570,1570,0
20250213,175100,99023254,1570,1570,1570,1570,0
20250213,175000,99023254,1570,1570,1570,1570,0
20250213,174900,99023254,1570,1570,1570,1570,0
20250213,174800,99023254,1570,1570,1570,1570,0
20250213,174700,99023254,1570,1570,1570,1570,0
20250213,174600,99023254,1570,1570,1570,1570,0
20250213,174500,99023254,1570,1570,1570,1570,0
20250213,174400,99023254,1570,1570,1570,1570,0
20250213,174300,99023254,1570,1570,1570,1570,0
20250213,174200,99023254,1570,1570,1570,1570,0
20250213,174100,99023254,1570,1570,1570,1570,0
20250213,174000,99023254,1570,1570,1570,1570,0
20250213,173900,99023254,1570,1570,1570,1570,0
20250213,173800,99023254,1570,1570,1570,1570,0
20250213,173700,99023254,1570,1570,1570,1570,0
20250213,173600,99023254,1570,1570,1570,1570,0
20250213,173500,99023254,1570,1570,1570,1570,0
20250213,173400,99023254,1570,1570,1570,1570,0
20250213,173300,99023254,1570,1570,1570,1570,0
20250213,173200,99023254,1570,1570,1570,1570,0
20250213,173100,99023254,1570,1570,1570,1570,0
20250213,173000,99023254,1570,1570,1570,1570,0
20250213,172900,99023254,1570,1570,1570,1570,0
20250213,172800,99023254,1570,1570,1570,1570,0
20250213,172700,99023254,1570,1570,1570,1570,0
20250213,172600,99023254,1570,1570,1570,1570,0
20250213,172500,99023254,1570,1570,1570,1570,0
20250213,172400,99023254,1570,1570,1570,1570,1188
20250213,172300,99023254,1570,1570,1570,1570,0
20250213,172200,99023254,1570,1570,1570,1570,0
20250213,172100,99023254,1570,1570,1570,1570,0
20250213,172000,99023254,1570,1570,1570,1570,0
20250213,171900,99023254,1570,1570,1570,1570,0
20250213,171800,99023254,1570,1570,1570,1570,0
20250213,171700,99023254,1570,1570,1570,1570,0
20250213,171600,99023254,1570,1570,1570,1570,0
20250213,171500,99023254,1570,1570,1570,1570,0
20250213,171400,99023254,1570,1570,1570,1570,0
20250213,171300,99023254,1570,1570,1570,1570,0
20250213,171200,99023254,1570,1570,1570,1570,0
20250213,171100,99023254,1570,1570,1570,1570,0
20250213,171000,99023254,1570,1570,1570,1570,0
20250213,170900,99023254,1570,1570,1570,1570,0
20250213,170800,99023254,1570,1570,1570,1570,0
20250213,170700,99023254,1570,1570,1570,1570,0
20250213,170600,99023254,1570,1570,1570,1570,0
20250213,170500,99023254,1570,1570,1570,1570,0
20250213,170400,99023254,1570,1570,1570,1570,0
20250213,170300,99023254,1570,1570,1570,1570,0
20250213,170200,99023254,1570,1570,1570,1570,0
20250213,170100,99023254,1570,1570,1570,1570,0
20250213,170000,99023254,1570,1570,1570,1570,0
20250213,165900,99023254,1570,1570,1570,1570,0
20250213,165800,99023254,1570,1570,1570,1570,0
20250213,165700,99023254,1570,1570,1570,1570,0
20250213,165600,99023254,1570,1570,1570,1570,0
20250213,165500,99023254,1570,1570,1570,1570,0
20250213,165400,99023254,1570,1570,1570,1570,1188
20250213,165300,99023254,1570,1570,1570,1570,0
20250213,165200,99023254,1570,1570,1570,1570,0
20250213,165100,99023254,1570,1570,1570,1570,0
20250213,165000,99023254,1570,1570,1570,1570,0
20250213,164900,99023254,1570,1570,1570,1570,0
20250213,164800,99023254,1570,1570,1570,1570,0
20250213,164700,99023254,1570,1570,1570,1570,0
20250213,164600,99023254,1570,1570,1570,1570,0
20250213,164500,99023254,1570,1570,1570,1570,0
20250213,164400,99023254,1570,1570,1570,1570,0
20250213,164300,99023254,1570,1570,1570,1570,0
20250213,164200,99023254,1570,1570,1570,1570,0
20250213,164100,99023254,1570,1570,1570,1570,0
20250213,164000,99023254,1570,1570,1570,1570,0
20250213,163900,99023254,1570,1570,1570,1570,0
20250213,163800,99023254,1570,1570,1570,1570,0
20250213,163700,99023254,1570,1570,1570,1570,0
20250213,163600,99023254,1570,1570,1570,1570,0
20250213,163500,99023254,1570,1570,1570,1570,0
20250213,163400,99023254,1570,1570,1570,1570,0
20250213,163300,99023254,1570,1570,1570,1570,0
20250213,163200,99023254,1570,1570,1570,1570,0
20250213,163100,99023254,1570,1570,1570,1570,0
20250213,163000,99023254,1570,1570,1570,1570,0
20250213,162900,99023254,1570,1570,1570,1570,0
20250213,162800,99023254,1570,1570,1570,1570,0
20250213,162700,99023254,1570,1570,1570,1570,0
20250213,162600,99023254,1570,1570,1570,1570,0
20250213,162500,99023254,1570,1570,1570,1570,0
20250213,162400,99023254,1570,1570,1570,1570,1188
20250213,162300,99023254,1570,1570,1570,1570,0
20250213,162200,99023254,1570,1570,1570,1570,0
20250213,162100,99023254,1570,1570,1570,1570,0
20250213,162000,99023254,1570,1570,1570,1570,0
20250213,161900,99023254,1570,1570,1570,1570,0
20250213,161800,99023254,1570,1570,1570,1570,0
20250213,161700,99023254,1570,1570,1570,1570,0
20250213,161600,99023254,1570,1570,1570,1570,0
20250213,161500,99023254,1570,1570,1570,1570,0
20250213,161400,99023254,1570,1570,1570,1570,0
20250213,161300,99023254,1570,1570,1570,1570,0
20250213,161200,99023254,1570,1570,1570,1570,0
20250213,161100,99023254,1570,1570,1570,1570,0
20250213,161000,99023254,1570,1570,1570,1570,0
20250213,160900,99023254,1570,1570,1570,1570,0
20250213,160800,99023254,1570,1570,1570,1570,0
20250213,160700,99023254,1570,1570,1570,1570,0
20250213,160600,99023254,1570,1570,1570,1570,0
20250213,160500,99023254,1570,1570,1570,1570,0
20250213,160400,99023254,1570,1570,1570,1570,0
20250213,160300,99023254,1570,1570,1570,1570,0
20250213,160200,99023254,1570,1570,1570,1570,0
20250213,160100,99023254,1570,1570,1570,1570,0
20250213,160000,99023254,1570,1570,1570,1570,0
20250213,155900,99023254,1570,1570,1570,1570,0
20250213,155800,99023254,1570,1570,1570,1570,0
20250213,155700,99023254,1570,1570,1570,1570,0
20250213,155600,99023254,1570,1570,1570,1570,0
20250213,155500,99023254,1570,1570,1570,1570,0
20250213,155400,99023254,1570,1570,1570,1570,1188
20250213,155300,99023254,1570,1570,1570,1570,0
20250213,155200,99023254,1570,1570,1570,1570,0
20250213,155100,99023254,1570,1570,1570,1570,0
20250213,155000,99023254,1570,1570,1570,1570,0
20250213,154900,99023254,1570,1570,1570,1570,0
20250213,154800,99023254,1570,1570,1570,1570,0
20250213,154700,99023254,1570,1570,1570,1570,0
20250213,154600,99023254,1570,1570,1570,1570,0
20250213,154500,99023254,1570,1570,1570,1570,0
20250213,154400,99023254,1570,1570,1570,1570,0
20250213,154300,99023254,1570,1570,1570,1570,0
20250213,154200,99023254,1570,1570,1570,1570,0
20250213,154100,99023254,1570,1570,1570,1570,0
20250213,154000,99023254,1570,1570,1570,1570,0
20250213,153900,99023254,1570,1570,1570,1570,0
20250213,153800,99023254,1570,1570,1570,1570,0
20250213,153700,99023254,1570,1570,1570,1570,0
20250213,153600,99023254,1570,1570,1570,1570,0
20250213,153500,99023254,1570,1570,1570,1570,0
20250213,153400,99023254,1570,1570,1570,1570,0
20250213,153300,99023254,1570,1570,1570,1570,0
20250213,153200,99023254,1570,1570,1570,1570,0
20250213,153100,99023254,1570,1570,1570,1570,0
20250213,153000,99023254,1570,1570,1570,1570,1188
20250213,152900,97158094,1567,1567,1567,1567,0
20250213,152800,97158094,1567,1567,1567,1567,0
20250213,152700,97158094,1567,1567,1567,1567,0
20250213,152600,97158094,1567,1567,1567,1567,0
20250213,152500,97158094,1567,1567,1567,1567,0
20250213,152400,97158094,1567,1567,1567,1567,0
20250213,152300,97158094,1567,1567,1567,1567,0
20250213,152200,97158094,1567,1567,1567,1567,0
20250213,152100,97158094,1567,1567,1567,1567,0
20250213,152000,97158094,1567,1567,1567,1567,0
20250213,151900,97158094,1567,1565,1567,1565,1035
20250213,151800,95537534,1565,1565,1565,1565,0
20250213,151700,95537534,1565,1565,1565,1565,0
20250213,151600,95537534,1565,1565,1565,1565,2
20250213,151500,95534404,1565,1565,1565,1565,0
20250213,151400,95534404,1565,1565,1565,1565,1
20250213,151300,95532839,1565,1565,1566,1565,11
20250213,151200,95515620,1565,1565,1565,1565,0
20250213,151100,95515620,1565,1561,1566,1561,505
20250213,151000,94725174,1561,1557,1561,1557,3199
20250213,150900,89737400,1560,1560,1560,1560,0
20250213,150800,89737400,1560,1560,1560,1560,0
20250213,150700,89737400,1560,1552,1560,1552,846
20250213,150600,88420172,1552,1550,1552,1550,2500
20250213,150500,84542945,1550,1550,1550,1550,0
20250213,150400,84542945,1550,1550,1550,1550,0
20250213,150300,84542945,1550,1550,1550,1550,0
20250213,150200,84542945,1550,1550,1550,1550,0
20250213,150100,84542945,1550,1550,1550,1550,0
20250213,150000,84542945,1550,1550,1550,1550,0
20250213,145900,84542945,1550,1550,1550,1550,0
20250213,145800,84542945,1550,1550,1550,1550,5
20250213,145700,84535195,1551,1551,1551,1551,0
20250213,145600,84535195,1551,1551,1551,1551,0
20250213,145500,84535195,1551,1551,1551,1551,0
20250213,145400,84535195,1551,1551,1551,1551,0
20250213,145300,84535195,1551,1551,1551,1551,0
20250213,145200,84535195,1551,1551,1551,1551,0
20250213,145100,84535195,1551,1551,1551,1551,0
20250213,145000,84535195,1551,1551,1551,1551,10
20250213,144900,84519685,1551,1551,1551,1551,0
20250213,144800,84519685,1551,1551,1551,1551,0
20250213,144700,84519685,1551,1551,1551,1551,8
20250213,144600,84507277,1551,1551,1551,1551,0
20250213,144500,84507277,1551,1551,1551,1551,5
20250213,144400,84499522,1540,1540,1540,1540,0
20250213,144300,84499522,1540,1544,1544,1540,139
20250213,144200,84285155,1551,1544,1551,1544,96
20250213,144100,84136487,1550,1550,1550,1550,0
20250213,144000,84136487,1550,1550,1550,1550,1
20250213,143900,84134937,1551,1551,1551,1551,0
20250213,143800,84134937,1551,1551,1551,1551,0
20250213,143700,84134937,1551,1551,1551,1551,2
20250213,143600,84131835,1544,1545,1545,1544,300
20250213,143500,83668575,1552,1552,1552,1552,0
20250213,143400,83668575,1552,1552,1552,1552,0
20250213,143300,83668575,1552,1552,1552,1552,0
20250213,143200,83668575,1552,1552,1552,1552,0
20250213,143100,83668575,1552,1552,1552,1552,0
20250213,143000,83668575,1552,1552,1552,1552,0
20250213,142900,83668575,1552,1552,1552,1552,0
20250213,142800,83668575,1552,1552,1552,1552,3
20250213,142700,83663919,1545,1546,1546,1545,300
20250213,142600,83200219,1552,1552,1552,1552,0
20250213,142500,83200219,1552,1552,1552,1552,0
20250213,142400,83200219,1552,1552,1552,1552,339
20250213,142300,82674091,1552,1552,1552,1552,0
20250213,142200,82674091,1552,1552,1552,1552,0
20250213,142100,82674091,1552,1552,1552,1552,0
20250213,142000,82674091,1552,1552,1552,1552,0
20250213,141900,82674091,1552,1552,1552,1552,0
20250213,141800,82674091,1552,1552,1552,1552,0
20250213,141700,82674091,1552,1552,1552,1552,0
20250213,141600,82674091,1552,1552,1552,1552,0
20250213,141500,82674091,1552,1552,1552,1552,0
20250213,141400,82674091,1552,1552,1552,1552,0
20250213,141300,82674091,1552,1552,1552,1552,0
20250213,141200,82674091,1552,1552,1552,1552,0
20250213,141100,82674091,1552,1552,1552,1552,0
20250213,141000,82674091,1552,1552,1552,1552,0
20250213,140900,82674091,1552,1552,1552,1552,0
20250213,140800,82674091,1552,1552,1552,1552,3
20250213,140700,82669435,1545,1551,1551,1545,1036
20250213,140600,81062815,1551,1551,1551,1551,0
20250213,140500,81062815,1551,1551,1551,1551,0
20250213,140400,81062815,1551,1551,1551,1551,0
20250213,140300,81062815,1551,1551,1551,1551,0
20250213,140200,81062815,1551,1551,1551,1551,0
20250213,140100,81062815,1551,1551,1551,1551,3
20250213,140000,81058162,1545,1545,1545,1545,100
20250213,135900,80903662,1552,1552,1552,1552,0
20250213,135800,80903662,1552,1552,1552,1552,0
20250213,135700,80903662,1552,1550,1552,1550,66
20250213,135600,80801279,1550,1550,1550,1550,0
20250213,135500,80801279,1550,1550,1550,1550,0
20250213,135400,80801279,1550,1550,1550,1550,1
20250213,135300,80799729,1550,1549,1550,1549,7
20250213,135200,80788884,1545,1545,1545,1545,31
20250213,135100,80740989,1545,1545,1545,1545,0
20250213,135000,80740989,1545,1545,1545,1545,12
20250213,134900,80722449,1545,1545,1545,1545,300
20250213,134800,80258949,1545,1545,1545,1545,0
20250213,134700,80258949,1545,1544,1545,1544,2000
20250213,134600,77169026,1545,1545,1545,1545,0
20250213,134500,77169026,1545,1537,1545,1537,13
20250213,134400,77149037,1537,1537,1537,1537,2
20250213,134300,77145963,1537,1537,1537,1537,2557
20250213,134200,73215854,1537,1537,1537,1536,100
20250213,134100,73062244,1537,1538,1538,1537,1184
20250213,134000,71242358,1538,1540,1540,1538,2471
20250213,133900,67438909,1546,1546,1546,1546,0
20250213,133800,67438909,1546,1546,1546,1546,0
20250213,133700,67438909,1546,1546,1546,1546,3
20250213,133600,67434271,1540,1540,1540,1540,0
20250213,133500,67434271,1540,1540,1540,1540,3
20250213,133400,67429651,1546,1546,1546,1546,0
20250213,133300,67429651,1546,1546,1546,1546,0
20250213,133200,67429651,1546,1546,1546,1546,0
20250213,133100,67429651,1546,1546,1546,1546,0
20250213,133000,67429651,1546,1546,1546,1546,15
20250213,132900,67406461,1539,1539,1539,1539,30
20250213,132800,67360291,1539,1539,1539,1539,164
20250213,132700,67107895,1539,1539,1539,1539,1084
20250213,132600,65439619,1539,1539,1539,1539,10
20250213,132500,65424229,1539,1539,1539,1539,0
20250213,132400,65424229,1539,1539,1539,1539,114
20250213,132300,65248783,1539,1539,1539,1539,200
20250213,132200,64940983,1539,1539,1539,1539,3
20250213,132100,64936366,1539,1539,1539,1539,8
20250213,132000,64924054,1539,1539,1539,1539,10
20250213,131900,64908664,1539,1539,1539,1539,16
20250213,131800,64884040,1539,1540,1540,1538,3589
20250213,131700,59360472,1550,1550,1550,1550,0
20250213,131600,59360472,1550,1550,1550,1550,0
20250213,131500,59360472,1550,1550,1550,1550,0
20250213,131400,59360472,1550,1550,1550,1550,8
20250213,131300,59348072,1550,1550,1550,1550,16
20250213,131200,59323272,1550,1550,1550,1550,3
20250213,131100,59318622,1539,1539,1539,1539,0
20250213,131000,59318622,1539,1540,1540,1539,10
20250213,130900,59303227,1539,1541,1541,1539,5000
20250213,130800,51606377,1550,1549,1550,1549,27
20250213,130700,51564545,1541,1541,1541,1541,20
20250213,130600,51533725,1541,1545,1545,1541,20
20250213,130500,51502895,1552,1552,1552,1552,0
20250213,130400,51502895,1552,1551,1552,1551,107
20250213,130300,51336836,1551,1551,1551,1551,6
20250213,130200,51327530,1541,1543,1543,1540,5098
20250213,130100,43469639,1553,1553,1553,1553,12
20250213,130000,43451003,1553,1553,1553,1553,3
20250213,125900,43446344,1544,1544,1544,1544,0
20250213,125800,43446344,1544,1544,1544,1544,900
20250213,125700,42056744,1544,1544,1544,1544,3
20250213,125600,42052112,1545,1545,1545,1545,0
20250213,125500,42052112,1545,1545,1545,1545,0
20250213,125400,42052112,1545,1546,1546,1545,1000
20250213,125300,40507089,1545,1545,1545,1545,0
20250213,125200,40507089,1545,1545,1545,1545,0
20250213,125100,40507089,1545,1545,1545,1545,0
20250213,125000,40507089,1545,1546,1546,1545,2000
20250213,124900,37416509,1545,1545,1545,1545,0
20250213,124800,37416509,1545,1545,1545,1545,0
20250213,124700,37416509,1545,1545,1545,1545,0
20250213,124600,37416509,1545,1549,1549,1545,2500
20250213,124500,33551216,1548,1549,1549,1548,291
20250213,124400,33100603,1561,1561,1561,1561,0
20250213,124300,33100603,1561,1561,1561,1561,0
20250213,124200,33100603,1561,1561,1561,1561,0
20250213,124100,33100603,1561,1561,1561,1561,0
20250213,124000,33100603,1561,1561,1561,1561,0
20250213,123900,33100603,1561,1561,1561,1561,0
20250213,123800,33100603,1561,1561,1561,1561,0
20250213,123700,33100603,1561,1561,1561,1561,0
20250213,123600,33100603,1561,1561,1561,1561,0
20250213,123500,33100603,1561,1561,1561,1561,0
20250213,123400,33100603,1561,1561,1561,1561,0
20250213,123300,33100603,1561,1561,1561,1561,0
20250213,123200,33100603,1561,1561,1561,1561,0
20250213,123100,33100603,1561,1561,1561,1561,0
20250213,123000,33100603,1561,1561,1561,1561,0
20250213,122900,33100603,1561,1561,1561,1561,0
20250213,122800,33100603,1561,1561,1561,1561,0
20250213,122700,33100603,1561,1561,1561,1561,0
20250213,122600,33100603,1561,1561,1561,1561,0
20250213,122500,33100603,1561,1561,1561,1561,0
20250213,122400,33100603,1561,1561,1561,1561,0
20250213,122300,33100603,1561,1561,1561,1561,0
20250213,122200,33100603,1561,1561,1561,1561,0
20250213,122100,33100603,1561,1561,1561,1561,0
20250213,122000,33100603,1561,1561,1561,1561,0
20250213,121900,33100603,1561,1561,1561,1561,20
20250213,121800,33069383,1563,1563,1563,1563,0
20250213,121700,33069383,1563,1563,1563,1563,0
20250213,121600,33069383,1563,1563,1563,1563,0
20250213,121500,33069383,1563,1563,1563,1563,0
20250213,121400,33069383,1563,1563,1563,1563,0
20250213,121300,33069383,1563,1563,1563,1563,0
20250213,121200,33069383,1563,1563,1563,1563,0
20250213,121100,33069383,1563,1550,1563,1549,47
20250213,121000,32996515,1551,1553,1553,1551,207
20250213,120900,32675046,1565,1565,1565,1565,0
20250213,120800,32675046,1565,1565,1565,1565,140
20250213,120700,32455946,1566,1566,1566,1566,0
20250213,120600,32455946,1566,1566,1566,1566,0
20250213,120500,32455946,1566,1566,1566,1566,0
20250213,120400,32455946,1566,1566,1566,1566,0
20250213,120300,32455946,1566,1566,1566,1566,0
20250213,120200,32455946,1566,1566,1566,1566,0
20250213,120100,32455946,1566,1566,1566,1566,0
20250213,120000,32455946,1566,1566,1566,1566,0
20250213,115900,32455946,1566,1566,1566,1566,0
20250213,115800,32455946,1566,1566,1566,1566,0
20250213,115700,32455946,1566,1566,1566,1566,0
20250213,115600,32455946,1566,1566,1566,1566,0
20250213,115500,32455946,1566,1566,1566,1566,0
20250213,115400,32455946,1566,1566,1566,1566,0
20250213,115300,32455946,1566,1566,1566,1566,0
20250213,115200,32455946,1566,1566,1566,1566,0
20250213,115100,32455946,1566,1566,1566,1566,0
20250213,115000,32455946,1566,1566,1566,1566,0
20250213,114900,32455946,1566,1566,1566,1566,0
20250213,114800,32455946,1566,1566,1566,1566,0
20250213,114700,32455946,1566,1566,1566,1566,0
20250213,114600,32455946,1566,1566,1566,1566,0
20250213,114500,32455946,1566,1566,1566,1566,0
20250213,114400,32455946,1566,1566,1566,1566,0
20250213,114300,32455946,1566,1566,1566,1566,0
20250213,114200,32455946,1566,1566,1566,1566,0
20250213,114100,32455946,1566,1566,1566,1566,0
20250213,114000,32455946,1566,1564,1566,1564,511
20250213,113900,31656139,1563,1560,1563,1560,1778
20250213,113800,28879875,1560,1560,1560,1560,0
20250213,113700,28879875,1560,1560,1560,1560,0
20250213,113600,28879875,1560,1560,1560,1560,0
20250213,113500,28879875,1560,1560,1560,1560,0
20250213,113400,28879875,1560,1560,1560,1560,20
20250213,113300,28848675,1560,1560,1560,1560,0
20250213,113200,28848675,1560,1560,1560,1560,0
20250213,113100,28848675,1560,1560,1560,1560,0
20250213,113000,28848675,1560,1560,1560,1560,0
20250213,112900,28848675,1560,1560,1560,1560,0
20250213,112800,28848675,1560,1560,1560,1560,0
20250213,112700,28848675,1560,1560,1560,1560,0
20250213,112600,28848675,1560,1560,1560,1560,0
20250213,112500,28848675,1560,1560,1560,1560,0
20250213,112400,28848675,1560,1560,1560,1560,0
20250213,112300,28848675,1560,1560,1560,1560,0
20250213,112200,28848675,1560,1560,1560,1560,0
20250213,112100,28848675,1560,1560,1560,1560,0
20250213,112000,28848675,1560,1560,1560,1560,0
20250213,111900,28848675,1560,1560,1560,1560,0
20250213,111800,28848675,1560,1560,1560,1560,0
20250213,111700,28848675,1560,1560,1560,1560,0
20250213,111600,28848675,1560,1560,1560,1560,1
20250213,111500,28847115,1560,1560,1560,1560,0
20250213,111400,28847115,1560,1557,1560,1557,27
20250213,111300,28805030,1557,1557,1557,1557,0
20250213,111200,28805030,1557,1557,1557,1557,0
20250213,111100,28805030,1557,1557,1557,1557,0
20250213,111000,28805030,1557,1557,1557,1557,1
20250213,110900,28803473,1556,1556,1556,1556,0
20250213,110800,28803473,1556,1556,1556,1556,0
20250213,110700,28803473,1556,1556,1556,1556,0
20250213,110600,28803473,1556,1556,1556,1556,2089
20250213,110500,25552989,1556,1556,1556,1556,0
20250213,110400,25552989,1556,1556,1556,1556,0
20250213,110300,25552989,1556,1556,1556,1556,9
20250213,110200,25538985,1555,1555,1555,1555,0
20250213,110100,25538985,1555,1555,1555,1555,5
20250213,110000,25531210,1555,1555,1555,1555,0
20250213,105900,25531210,1555,1555,1555,1555,1
20250213,105800,25529655,1556,1556,1556,1556,0
20250213,105700,25529655,1556,1556,1556,1556,0
20250213,105600,25529655,1556,1556,1556,1556,66
20250213,105500,25426959,1553,1553,1553,1553,0
20250213,105400,25426959,1553,1553,1553,1553,0
20250213,105300,25426959,1553,1553,1553,1553,10
20250213,105200,25411429,1555,1555,1555,1555,0
20250213,105100,25411429,1555,1555,1555,1555,0
20250213,105000,25411429,1555,1555,1555,1555,6
20250213,104900,25402099,1555,1555,1555,1555,0
20250213,104800,25402099,1555,1555,1555,1555,1
20250213,104700,25400544,1556,1556,1556,1556,0
20250213,104600,25400544,1556,1556,1556,1556,0
20250213,104500,25400544,1556,1556,1556,1556,0
20250213,104400,25400544,1556,1556,1556,1556,8
20250213,104300,25388096,1556,1549,1556,1545,4001
20250213,104200,19201163,1560,1560,1560,1560,30
20250213,104100,19154363,1559,1559,1559,1559,0
20250213,104000,19154363,1559,1559,1559,1559,12
20250213,103900,19135655,1550,1550,1559,1550,24
20250213,103800,19098353,1560,1558,1560,1558,641
20250213,103700,18098740,1561,1561,1561,1561,0
20250213,103600,18098740,1561,1561,1561,1561,0
20250213,103500,18098740,1561,1561,1561,1561,0
20250213,103400,18098740,1561,1551,1561,1551,181
20250213,103300,17817999,1546,1546,1546,1546,0
20250213,103200,17817999,1546,1546,1546,1546,0
20250213,103100,17817999,1546,1547,1547,1546,110
20250213,103000,17647874,1547,1547,1547,1547,0
20250213,102900,17647874,1547,1551,1551,1547,193
20250213,102800,17348573,1551,1551,1551,1551,0
20250213,102700,17348573,1551,1551,1551,1551,3
20250213,102600,17343920,1562,1562,1562,1562,0
20250213,102500,17343920,1562,1551,1562,1551,318
20250213,102400,16850691,1551,1551,1551,1551,1
20250213,102300,16849140,1547,1550,1550,1547,1000
20250213,102200,15300839,1550,1550,1550,1550,194
20250213,102100,15000139,1550,1550,1550,1550,0
20250213,102000,15000139,1550,1550,1550,1550,353
20250213,101900,14452989,1550,1551,1551,1550,300
20250213,101800,13987836,1564,1564,1564,1564,0
20250213,101700,13987836,1564,1564,1564,1564,1
20250213,101600,13986272,1551,1551,1566,1551,77
20250213,101500,13866786,1551,1565,1567,1551,941
20250213,101400,12407265,1551,1554,1554,1551,1000
20250213,101300,10855611,1554,1564,1564,1554,35
20250213,101200,10801072,1564,1564,1564,1564,0
20250213,101100,10801072,1564,1564,1564,1564,0
20250213,101000,10801072,1564,1564,1564,1564,0
20250213,100900,10801072,1564,1564,1564,1564,0
20250213,100800,10801072,1564,1567,1567,1564,4
20250213,100700,10794810,1568,1568,1568,1568,2
20250213,100600,10791674,1554,1557,1557,1554,1000
20250213,100500,9237218,1557,1557,1557,1557,0
20250213,100400,9237218,1557,1562,1562,1557,2000
20250213,100300,6118416,1575,1575,1575,1575,0
20250213,100200,6118416,1575,1575,1575,1575,0
20250213,100100,6118416,1575,1575,1575,1575,0
20250213,100000,6118416,1575,1575,1575,1575,0
20250213,095900,6118416,1575,1575,1575,1575,0
20250213,095800,6118416,1575,1575,1575,1575,0
20250213,095700,6118416,1575,1575,1575,1575,0
20250213,095600,6118416,1575,1575,1575,1575,0
20250213,095500,6118416,1575,1575,1575,1575,0
20250213,095400,6118416,1575,1575,1575,1575,0
20250213,095300,6118416,1575,1575,1575,1575,0
20250213,095200,6118416,1575,1575,1575,1575,9
20250213,095100,6104241,1562,1563,1563,1562,500
20250213,095000,5323101,1563,1566,1566,1563,1000
20250213,094900,3760035,1566,1570,1570,1566,119
20250213,094800,3573581,1570,1570,1570,1570,1
20250213,094700,3572011,1579,1579,1579,1579,0
20250213,094600,3572011,1579,1579,1579,1579,0
20250213,094500,3572011,1579,1579,1579,1579,0
20250213,094400,3572011,1579,1579,1579,1579,7
20250213,094300,3560958,1579,1570,1579,1570,2001
20250213,094200,419354,1580,1580,1580,1580,1
20250213,094100,417774,1582,1582,1582,1582,0
20250213,094000,417774,1582,1582,1582,1582,0
20250213,093900,417774,1582,1582,1582,1582,0
20250213,093800,417774,1582,1582,1582,1582,0
20250213,093700,417774,1582,1582,1582,1582,0
20250213,093600,417774,1582,1582,1582,1582,0
20250213,093500,417774,1582,1582,1582,1582,0
20250213,093400,417774,1582,1582,1582,1582,0
20250213,093300,417774,1582,1582,1582,1582,0
20250213,093200,417774,1582,1582,1582,1582,0
20250213,093100,417774,1582,1582,1582,1582,0
20250213,093000,417774,1582,1582,1582,1582,1
20250213,092900,416192,1569,1569,1569,1569,0
20250213,092800,416192,1569,1569,1569,1569,0
20250213,092700,416192,1569,1569,1569,1569,0
20250213,092600,416192,1569,1584,1584,1569,2
20250213,092500,413039,1572,1572,1572,1572,1
20250213,092400,411467,1588,1585,1588,1585,12
20250213,092300,392443,1572,1572,1572,1572,0
20250213,092200,392443,1572,1572,1572,1572,1
20250213,092100,390871,1575,1572,1589,1569,17
20250213,092000,363975,1575,1575,1575,1575,0
20250213,091900,363975,1575,1575,1575,1575,0
20250213,091800,363975,1575,1575,1575,1575,0
20250213,091700,363975,1575,1575,1575,1575,4
20250213,091600,357675,1578,1578,1578,1578,3
20250213,091500,352941,1590,1590,1590,1590,0
20250213,091400,352941,1590,1587,1590,1587,62
20250213,091300,254480,1590,1590,1590,1590,0
20250213,091200,254480,1590,1590,1590,1590,0
20250213,091100,254480,1590,1590,1590,1590,0
20250213,091000,254480,1590,1590,1590,1590,0
20250213,090900,254480,1590,1590,1590,1590,0
20250213,090800,254480,1590,1590,1590,1590,0
20250213,090700,254480,1590,1589,1590,1589,2
20250213,090600,251301,1580,1580,1580,1580,0
20250213,090500,251301,1580,1580,1580,1580,0
20250213,090400,251301,1580,1580,1580,1580,0
20250213,090300,251301,1580,1580,1580,1580,111
20250213,090200,75921,1580,1580,1580,1580,40
20250213,090100,12721,1584,1584,1584,1584,0
20250213,090000,12721,1584,1591,1591,1584,8