KissMeData/347770/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,212400,29714163,1531,1531,1531,1531,1691
20250214,212300,29714163,1531,1531,1531,1531,0
20250214,212200,29714163,1531,1531,1531,1531,0
20250214,212100,29714163,1531,1531,1531,1531,0
20250214,212000,29714163,1531,1531,1531,1531,0
20250214,211900,29714163,1531,1531,1531,1531,0
20250214,211800,29714163,1531,1531,1531,1531,0
20250214,211700,29714163,1531,1531,1531,1531,0
20250214,211600,29714163,1531,1531,1531,1531,0
20250214,211500,29714163,1531,1531,1531,1531,0
20250214,211400,29714163,1531,1531,1531,1531,0
20250214,211300,29714163,1531,1531,1531,1531,0
20250214,211200,29714163,1531,1531,1531,1531,0
20250214,211100,29714163,1531,1531,1531,1531,0
20250214,211000,29714163,1531,1531,1531,1531,0
20250214,210900,29714163,1531,1531,1531,1531,0
20250214,210800,29714163,1531,1531,1531,1531,0
20250214,210700,29714163,1531,1531,1531,1531,0
20250214,210600,29714163,1531,1531,1531,1531,0
20250214,210500,29714163,1531,1531,1531,1531,0
20250214,210400,29714163,1531,1531,1531,1531,0
20250214,210300,29714163,1531,1531,1531,1531,0
20250214,210200,29714163,1531,1531,1531,1531,0
20250214,210100,29714163,1531,1531,1531,1531,0
20250214,210000,29714163,1531,1531,1531,1531,0
20250214,205900,29714163,1531,1531,1531,1531,0
20250214,205800,29714163,1531,1531,1531,1531,0
20250214,205700,29714163,1531,1531,1531,1531,0
20250214,205600,29714163,1531,1531,1531,1531,0
20250214,205500,29714163,1531,1531,1531,1531,0
20250214,205400,29714163,1531,1531,1531,1531,1691
20250214,205300,29714163,1531,1531,1531,1531,0
20250214,205200,29714163,1531,1531,1531,1531,0
20250214,205100,29714163,1531,1531,1531,1531,0
20250214,205000,29714163,1531,1531,1531,1531,0
20250214,204900,29714163,1531,1531,1531,1531,0
20250214,204800,29714163,1531,1531,1531,1531,0
20250214,204700,29714163,1531,1531,1531,1531,0
20250214,204600,29714163,1531,1531,1531,1531,0
20250214,204500,29714163,1531,1531,1531,1531,0
20250214,204400,29714163,1531,1531,1531,1531,0
20250214,204300,29714163,1531,1531,1531,1531,0
20250214,204200,29714163,1531,1531,1531,1531,0
20250214,204100,29714163,1531,1531,1531,1531,0
20250214,204000,29714163,1531,1531,1531,1531,0
20250214,203900,29714163,1531,1531,1531,1531,0
20250214,203800,29714163,1531,1531,1531,1531,0
20250214,203700,29714163,1531,1531,1531,1531,0
20250214,203600,29714163,1531,1531,1531,1531,0
20250214,203500,29714163,1531,1531,1531,1531,0
20250214,203400,29714163,1531,1531,1531,1531,0
20250214,203300,29714163,1531,1531,1531,1531,0
20250214,203200,29714163,1531,1531,1531,1531,0
20250214,203100,29714163,1531,1531,1531,1531,0
20250214,203000,29714163,1531,1531,1531,1531,0
20250214,202900,29714163,1531,1531,1531,1531,0
20250214,202800,29714163,1531,1531,1531,1531,0
20250214,202700,29714163,1531,1531,1531,1531,0
20250214,202600,29714163,1531,1531,1531,1531,0
20250214,202500,29714163,1531,1531,1531,1531,0
20250214,202400,29714163,1531,1531,1531,1531,1691
20250214,202300,29714163,1531,1531,1531,1531,0
20250214,202200,29714163,1531,1531,1531,1531,0
20250214,202100,29714163,1531,1531,1531,1531,0
20250214,202000,29714163,1531,1531,1531,1531,0
20250214,201900,29714163,1531,1531,1531,1531,0
20250214,201800,29714163,1531,1531,1531,1531,0
20250214,201700,29714163,1531,1531,1531,1531,0
20250214,201600,29714163,1531,1531,1531,1531,0
20250214,201500,29714163,1531,1531,1531,1531,0
20250214,201400,29714163,1531,1531,1531,1531,0
20250214,201300,29714163,1531,1531,1531,1531,0
20250214,201200,29714163,1531,1531,1531,1531,0
20250214,201100,29714163,1531,1531,1531,1531,0
20250214,201000,29714163,1531,1531,1531,1531,0
20250214,200900,29714163,1531,1531,1531,1531,0
20250214,200800,29714163,1531,1531,1531,1531,0
20250214,200700,29714163,1531,1531,1531,1531,0
20250214,200600,29714163,1531,1531,1531,1531,0
20250214,200500,29714163,1531,1531,1531,1531,0
20250214,200400,29714163,1531,1531,1531,1531,0
20250214,200300,29714163,1531,1531,1531,1531,0
20250214,200200,29714163,1531,1531,1531,1531,0
20250214,200100,29714163,1531,1531,1531,1531,0
20250214,200000,29714163,1531,1531,1531,1531,0
20250214,195900,29714163,1531,1531,1531,1531,0
20250214,195800,29714163,1531,1531,1531,1531,0
20250214,195700,29714163,1531,1531,1531,1531,0
20250214,195600,29714163,1531,1531,1531,1531,0
20250214,195500,29714163,1531,1531,1531,1531,0
20250214,195400,29714163,1531,1531,1531,1531,1691
20250214,195300,29714163,1531,1531,1531,1531,0
20250214,195200,29714163,1531,1531,1531,1531,0
20250214,195100,29714163,1531,1531,1531,1531,0
20250214,195000,29714163,1531,1531,1531,1531,0
20250214,194900,29714163,1531,1531,1531,1531,0
20250214,194800,29714163,1531,1531,1531,1531,0
20250214,194700,29714163,1531,1531,1531,1531,0
20250214,194600,29714163,1531,1531,1531,1531,0
20250214,194500,29714163,1531,1531,1531,1531,0
20250214,194400,29714163,1531,1531,1531,1531,0
20250214,194300,29714163,1531,1531,1531,1531,0
20250214,194200,29714163,1531,1531,1531,1531,0
20250214,194100,29714163,1531,1531,1531,1531,0
20250214,194000,29714163,1531,1531,1531,1531,0
20250214,193900,29714163,1531,1531,1531,1531,0
20250214,193800,29714163,1531,1531,1531,1531,0
20250214,193700,29714163,1531,1531,1531,1531,0
20250214,193600,29714163,1531,1531,1531,1531,0
20250214,193500,29714163,1531,1531,1531,1531,0
20250214,193400,29714163,1531,1531,1531,1531,0
20250214,193300,29714163,1531,1531,1531,1531,0
20250214,193200,29714163,1531,1531,1531,1531,0
20250214,193100,29714163,1531,1531,1531,1531,0
20250214,193000,29714163,1531,1531,1531,1531,0
20250214,192900,29714163,1531,1531,1531,1531,0
20250214,192800,29714163,1531,1531,1531,1531,0
20250214,192700,29714163,1531,1531,1531,1531,0
20250214,192600,29714163,1531,1531,1531,1531,0
20250214,192500,29714163,1531,1531,1531,1531,0
20250214,192400,29714163,1531,1531,1531,1531,1691
20250214,192300,29714163,1531,1531,1531,1531,0
20250214,192200,29714163,1531,1531,1531,1531,0
20250214,192100,29714163,1531,1531,1531,1531,0
20250214,192000,29714163,1531,1531,1531,1531,0
20250214,191900,29714163,1531,1531,1531,1531,0
20250214,191800,29714163,1531,1531,1531,1531,0
20250214,191700,29714163,1531,1531,1531,1531,0
20250214,191600,29714163,1531,1531,1531,1531,0
20250214,191500,29714163,1531,1531,1531,1531,0
20250214,191400,29714163,1531,1531,1531,1531,0
20250214,191300,29714163,1531,1531,1531,1531,0
20250214,191200,29714163,1531,1531,1531,1531,0
20250214,191100,29714163,1531,1531,1531,1531,0
20250214,191000,29714163,1531,1531,1531,1531,0
20250214,190900,29714163,1531,1531,1531,1531,0
20250214,190800,29714163,1531,1531,1531,1531,0
20250214,190700,29714163,1531,1531,1531,1531,0
20250214,190600,29714163,1531,1531,1531,1531,0
20250214,190500,29714163,1531,1531,1531,1531,0
20250214,190400,29714163,1531,1531,1531,1531,0
20250214,190300,29714163,1531,1531,1531,1531,0
20250214,190200,29714163,1531,1531,1531,1531,0
20250214,190100,29714163,1531,1531,1531,1531,0
20250214,190000,29714163,1531,1531,1531,1531,0
20250214,185900,29714163,1531,1531,1531,1531,0
20250214,185800,29714163,1531,1531,1531,1531,0
20250214,185700,29714163,1531,1531,1531,1531,0
20250214,185600,29714163,1531,1531,1531,1531,0
20250214,185500,29714163,1531,1531,1531,1531,0
20250214,185400,29714163,1531,1531,1531,1531,1691
20250214,185300,29714163,1531,1531,1531,1531,0
20250214,185200,29714163,1531,1531,1531,1531,0
20250214,185100,29714163,1531,1531,1531,1531,0
20250214,185000,29714163,1531,1531,1531,1531,0
20250214,184900,29714163,1531,1531,1531,1531,0
20250214,184800,29714163,1531,1531,1531,1531,0
20250214,184700,29714163,1531,1531,1531,1531,0
20250214,184600,29714163,1531,1531,1531,1531,0
20250214,184500,29714163,1531,1531,1531,1531,0
20250214,184400,29714163,1531,1531,1531,1531,0
20250214,184300,29714163,1531,1531,1531,1531,0
20250214,184200,29714163,1531,1531,1531,1531,0
20250214,184100,29714163,1531,1531,1531,1531,0
20250214,184000,29714163,1531,1531,1531,1531,0
20250214,183900,29714163,1531,1531,1531,1531,0
20250214,183800,29714163,1531,1531,1531,1531,0
20250214,183700,29714163,1531,1531,1531,1531,0
20250214,183600,29714163,1531,1531,1531,1531,0
20250214,183500,29714163,1531,1531,1531,1531,0
20250214,183400,29714163,1531,1531,1531,1531,0
20250214,183300,29714163,1531,1531,1531,1531,0
20250214,183200,29714163,1531,1531,1531,1531,0
20250214,183100,29714163,1531,1531,1531,1531,0
20250214,183000,29714163,1531,1531,1531,1531,0
20250214,182900,29714163,1531,1531,1531,1531,0
20250214,182800,29714163,1531,1531,1531,1531,0
20250214,182700,29714163,1531,1531,1531,1531,0
20250214,182600,29714163,1531,1531,1531,1531,0
20250214,182500,29714163,1531,1531,1531,1531,0
20250214,182400,29714163,1531,1531,1531,1531,1691
20250214,182300,29714163,1531,1531,1531,1531,0
20250214,182200,29714163,1531,1531,1531,1531,0
20250214,182100,29714163,1531,1531,1531,1531,0
20250214,182000,29714163,1531,1531,1531,1531,0
20250214,181900,29714163,1531,1531,1531,1531,0
20250214,181800,29714163,1531,1531,1531,1531,0
20250214,181700,29714163,1531,1531,1531,1531,0
20250214,181600,29714163,1531,1531,1531,1531,0
20250214,181500,29714163,1531,1531,1531,1531,0
20250214,181400,29714163,1531,1531,1531,1531,0
20250214,181300,29714163,1531,1531,1531,1531,0
20250214,181200,29714163,1531,1531,1531,1531,0
20250214,181100,29714163,1531,1531,1531,1531,0
20250214,181000,29714163,1531,1531,1531,1531,0
20250214,180900,29714163,1531,1531,1531,1531,0
20250214,180800,29714163,1531,1531,1531,1531,0
20250214,180700,29714163,1531,1531,1531,1531,0
20250214,180600,29714163,1531,1531,1531,1531,0
20250214,180500,29714163,1531,1531,1531,1531,0
20250214,180400,29714163,1531,1531,1531,1531,0
20250214,180300,29714163,1531,1531,1531,1531,0
20250214,180200,29714163,1531,1531,1531,1531,0
20250214,180100,29714163,1531,1531,1531,1531,0
20250214,180000,29714163,1531,1531,1531,1531,0
20250214,175900,29714163,1531,1531,1531,1531,0
20250214,175800,29714163,1531,1531,1531,1531,0
20250214,175700,29714163,1531,1531,1531,1531,0
20250214,175600,29714163,1531,1531,1531,1531,0
20250214,175500,29714163,1531,1531,1531,1531,0
20250214,175400,29714163,1531,1531,1531,1531,1691
20250214,175300,29714163,1531,1531,1531,1531,0
20250214,175200,29714163,1531,1531,1531,1531,0
20250214,175100,29714163,1531,1531,1531,1531,0
20250214,175000,29714163,1531,1531,1531,1531,0
20250214,174900,29714163,1531,1531,1531,1531,0
20250214,174800,29714163,1531,1531,1531,1531,0
20250214,174700,29714163,1531,1531,1531,1531,0
20250214,174600,29714163,1531,1531,1531,1531,0
20250214,174500,29714163,1531,1531,1531,1531,0
20250214,174400,29714163,1531,1531,1531,1531,0
20250214,174300,29714163,1531,1531,1531,1531,0
20250214,174200,29714163,1531,1531,1531,1531,0
20250214,174100,29714163,1531,1531,1531,1531,0
20250214,174000,29714163,1531,1531,1531,1531,0
20250214,173900,29714163,1531,1531,1531,1531,0
20250214,173800,29714163,1531,1531,1531,1531,0
20250214,173700,29714163,1531,1531,1531,1531,0
20250214,173600,29714163,1531,1531,1531,1531,0
20250214,173500,29714163,1531,1531,1531,1531,0
20250214,173400,29714163,1531,1531,1531,1531,0
20250214,173300,29714163,1531,1531,1531,1531,0
20250214,173200,29714163,1531,1531,1531,1531,0
20250214,173100,29714163,1531,1531,1531,1531,0
20250214,173000,29714163,1531,1531,1531,1531,0
20250214,172900,29714163,1531,1531,1531,1531,0
20250214,172800,29714163,1531,1531,1531,1531,0
20250214,172700,29714163,1531,1531,1531,1531,0
20250214,172600,29714163,1531,1531,1531,1531,0
20250214,172500,29714163,1531,1531,1531,1531,0
20250214,172400,29714163,1531,1531,1531,1531,1691
20250214,172300,29714163,1531,1531,1531,1531,0
20250214,172200,29714163,1531,1531,1531,1531,0
20250214,172100,29714163,1531,1531,1531,1531,0
20250214,172000,29714163,1531,1531,1531,1531,0
20250214,171900,29714163,1531,1531,1531,1531,0
20250214,171800,29714163,1531,1531,1531,1531,0
20250214,171700,29714163,1531,1531,1531,1531,0
20250214,171600,29714163,1531,1531,1531,1531,0
20250214,171500,29714163,1531,1531,1531,1531,0
20250214,171400,29714163,1531,1531,1531,1531,0
20250214,171300,29714163,1531,1531,1531,1531,0
20250214,171200,29714163,1531,1531,1531,1531,0
20250214,171100,29714163,1531,1531,1531,1531,0
20250214,171000,29714163,1531,1531,1531,1531,0
20250214,170900,29714163,1531,1531,1531,1531,0
20250214,170800,29714163,1531,1531,1531,1531,0
20250214,170700,29714163,1531,1531,1531,1531,0
20250214,170600,29714163,1531,1531,1531,1531,0
20250214,170500,29714163,1531,1531,1531,1531,0
20250214,170400,29714163,1531,1531,1531,1531,0
20250214,170300,29714163,1531,1531,1531,1531,0
20250214,170200,29714163,1531,1531,1531,1531,0
20250214,170100,29714163,1531,1531,1531,1531,0
20250214,170000,29714163,1531,1531,1531,1531,0
20250214,165900,29714163,1531,1531,1531,1531,0
20250214,165800,29714163,1531,1531,1531,1531,0
20250214,165700,29714163,1531,1531,1531,1531,0
20250214,165600,29714163,1531,1531,1531,1531,0
20250214,165500,29714163,1531,1531,1531,1531,0
20250214,165400,29714163,1531,1531,1531,1531,1691
20250214,165300,29714163,1531,1531,1531,1531,0
20250214,165200,29714163,1531,1531,1531,1531,0
20250214,165100,29714163,1531,1531,1531,1531,0
20250214,165000,29714163,1531,1531,1531,1531,0
20250214,164900,29714163,1531,1531,1531,1531,0
20250214,164800,29714163,1531,1531,1531,1531,0
20250214,164700,29714163,1531,1531,1531,1531,0
20250214,164600,29714163,1531,1531,1531,1531,0
20250214,164500,29714163,1531,1531,1531,1531,0
20250214,164400,29714163,1531,1531,1531,1531,0
20250214,164300,29714163,1531,1531,1531,1531,0
20250214,164200,29714163,1531,1531,1531,1531,0
20250214,164100,29714163,1531,1531,1531,1531,0
20250214,164000,29714163,1531,1531,1531,1531,0
20250214,163900,29714163,1531,1531,1531,1531,0
20250214,163800,29714163,1531,1531,1531,1531,0
20250214,163700,29714163,1531,1531,1531,1531,0
20250214,163600,29714163,1531,1531,1531,1531,0
20250214,163500,29714163,1531,1531,1531,1531,0
20250214,163400,29714163,1531,1531,1531,1531,0
20250214,163300,29714163,1531,1531,1531,1531,0
20250214,163200,29714163,1531,1531,1531,1531,0
20250214,163100,29714163,1531,1531,1531,1531,0
20250214,163000,29714163,1531,1531,1531,1531,0
20250214,162900,29714163,1531,1531,1531,1531,0
20250214,162800,29714163,1531,1531,1531,1531,0
20250214,162700,29714163,1531,1531,1531,1531,0
20250214,162600,29714163,1531,1531,1531,1531,0
20250214,162500,29714163,1531,1531,1531,1531,0
20250214,162400,29714163,1531,1531,1531,1531,1691
20250214,162300,29714163,1531,1531,1531,1531,0
20250214,162200,29714163,1531,1531,1531,1531,0
20250214,162100,29714163,1531,1531,1531,1531,0
20250214,162000,29714163,1531,1531,1531,1531,0
20250214,161900,29714163,1531,1531,1531,1531,0
20250214,161800,29714163,1531,1531,1531,1531,0
20250214,161700,29714163,1531,1531,1531,1531,0
20250214,161600,29714163,1531,1531,1531,1531,0
20250214,161500,29714163,1531,1531,1531,1531,0
20250214,161400,29714163,1531,1531,1531,1531,0
20250214,161300,29714163,1531,1531,1531,1531,0
20250214,161200,29714163,1531,1531,1531,1531,0
20250214,161100,29714163,1531,1531,1531,1531,0
20250214,161000,29714163,1531,1531,1531,1531,0
20250214,160900,29714163,1531,1531,1531,1531,0
20250214,160800,29714163,1531,1531,1531,1531,0
20250214,160700,29714163,1531,1531,1531,1531,0
20250214,160600,29714163,1531,1531,1531,1531,0
20250214,160500,29714163,1531,1531,1531,1531,0
20250214,160400,29714163,1531,1531,1531,1531,0
20250214,160300,29714163,1531,1531,1531,1531,0
20250214,160200,29714163,1531,1531,1531,1531,0
20250214,160100,29714163,1531,1531,1531,1531,0
20250214,160000,29714163,1531,1531,1531,1531,0
20250214,155900,29714163,1531,1531,1531,1531,0
20250214,155800,29714163,1531,1531,1531,1531,0
20250214,155700,29714163,1531,1531,1531,1531,0
20250214,155600,29714163,1531,1531,1531,1531,0
20250214,155500,29714163,1531,1531,1531,1531,0
20250214,155400,29714163,1531,1531,1531,1531,1691
20250214,155300,29714163,1531,1531,1531,1531,0
20250214,155200,29714163,1531,1531,1531,1531,0
20250214,155100,29714163,1531,1531,1531,1531,0
20250214,155000,29714163,1531,1531,1531,1531,0
20250214,154900,29714163,1531,1531,1531,1531,0
20250214,154800,29714163,1531,1531,1531,1531,0
20250214,154700,29714163,1531,1531,1531,1531,0
20250214,154600,29714163,1531,1531,1531,1531,0
20250214,154500,29714163,1531,1531,1531,1531,0
20250214,154400,29714163,1531,1531,1531,1531,0
20250214,154300,29714163,1531,1531,1531,1531,0
20250214,154200,29714163,1531,1531,1531,1531,0
20250214,154100,29714163,1531,1531,1531,1531,0
20250214,154000,29714163,1531,1531,1531,1531,0
20250214,153900,29714163,1531,1531,1531,1531,0
20250214,153800,29714163,1531,1531,1531,1531,0
20250214,153700,29714163,1531,1531,1531,1531,0
20250214,153600,29714163,1531,1531,1531,1531,0
20250214,153500,29714163,1531,1531,1531,1531,0
20250214,153400,29714163,1531,1531,1531,1531,0
20250214,153300,29714163,1531,1531,1531,1531,0
20250214,153200,29714163,1531,1531,1531,1531,0
20250214,153100,29714163,1531,1531,1531,1531,0
20250214,153000,29714163,1531,1531,1531,1531,1691
20250214,152900,27125242,1541,1541,1541,1541,0
20250214,152800,27125242,1541,1541,1541,1541,0
20250214,152700,27125242,1541,1541,1541,1541,0
20250214,152600,27125242,1541,1541,1541,1541,0
20250214,152500,27125242,1541,1541,1541,1541,0
20250214,152400,27125242,1541,1541,1541,1541,0
20250214,152300,27125242,1541,1541,1541,1541,0
20250214,152200,27125242,1541,1541,1541,1541,0
20250214,152100,27125242,1541,1541,1541,1541,0
20250214,152000,27125242,1541,1541,1541,1541,0
20250214,151900,27125242,1541,1541,1541,1541,0
20250214,151800,27125242,1541,1541,1541,1541,0
20250214,151700,27125242,1541,1541,1541,1541,1
20250214,151600,27123701,1530,1530,1530,1530,16
20250214,151500,27099221,1541,1541,1541,1541,0
20250214,151400,27099221,1541,1541,1541,1541,0
20250214,151300,27099221,1541,1541,1541,1541,0
20250214,151200,27099221,1541,1541,1541,1541,9
20250214,151100,27085352,1530,1530,1530,1530,0
20250214,151000,27085352,1530,1537,1537,1530,255
20250214,150900,26693930,1541,1541,1541,1541,0
20250214,150800,26693930,1541,1541,1541,1541,0
20250214,150700,26693930,1541,1541,1541,1541,0
20250214,150600,26693930,1541,1541,1541,1541,1
20250214,150500,26692389,1541,1535,1541,1535,1765
20250214,150400,23983060,1532,1532,1532,1532,171
20250214,150300,23721088,1535,1535,1535,1535,0
20250214,150200,23721088,1535,1535,1535,1535,2
20250214,150100,23718018,1535,1535,1535,1535,0
20250214,150000,23718018,1535,1535,1535,1535,5
20250214,145900,23710343,1532,1532,1532,1532,329
20250214,145800,23206315,1532,1528,1532,1528,19
20250214,145700,23177263,1532,1532,1532,1532,0
20250214,145600,23177263,1532,1532,1532,1532,4
20250214,145500,23171135,1528,1530,1530,1528,142
20250214,145400,22954113,1533,1533,1533,1533,0
20250214,145300,22954113,1533,1533,1533,1533,0
20250214,145200,22954113,1533,1533,1533,1533,0
20250214,145100,22954113,1533,1533,1533,1533,3
20250214,145000,22949514,1527,1527,1527,1527,2
20250214,144900,22946460,1527,1527,1527,1527,210
20250214,144800,22625790,1527,1527,1527,1527,0
20250214,144700,22625790,1527,1529,1529,1527,390
20250214,144600,22029546,1529,1531,1531,1529,558
20250214,144500,21175533,1532,1532,1532,1532,135
20250214,144400,20968713,1532,1534,1534,1532,1573
20250214,144300,18556544,1534,1534,1534,1534,0
20250214,144200,18556544,1534,1534,1534,1534,0
20250214,144100,18556544,1534,1535,1535,1534,276
20250214,144000,18132885,1535,1535,1535,1535,100
20250214,143900,17979385,1536,1536,1536,1536,0
20250214,143800,17979385,1536,1536,1536,1536,0
20250214,143700,17979385,1536,1536,1536,1536,3
20250214,143600,17974777,1536,1536,1536,1536,40
20250214,143500,17913337,1536,1535,1536,1535,288
20250214,143400,17471192,1536,1536,1536,1536,0
20250214,143300,17471192,1536,1536,1536,1536,683
20250214,143200,16422104,1536,1538,1543,1536,262
20250214,143100,16019385,1538,1539,1539,1538,3
20250214,143000,16014769,1544,1540,1544,1539,135
20250214,142900,15806989,1545,1545,1545,1545,0
20250214,142800,15806989,1545,1545,1545,1545,1
20250214,142700,15805444,1539,1545,1545,1539,3
20250214,142600,15800815,1539,1539,1539,1539,0
20250214,142500,15800815,1539,1541,1541,1539,453
20250214,142400,15103145,1548,1546,1548,1546,3
20250214,142300,15098504,1541,1541,1541,1541,0
20250214,142200,15098504,1541,1541,1541,1541,0
20250214,142100,15098504,1541,1541,1541,1541,481
20250214,142000,14357283,1541,1543,1543,1541,3826
20250214,141900,8457111,1551,1551,1551,1551,0
20250214,141800,8457111,1551,1551,1551,1551,3
20250214,141700,8452458,1551,1551,1551,1551,3
20250214,141600,8447805,1543,1543,1543,1543,5
20250214,141500,8440090,1552,1552,1552,1552,0
20250214,141400,8440090,1552,1552,1552,1552,0
20250214,141300,8440090,1552,1552,1552,1552,0
20250214,141200,8440090,1552,1552,1552,1552,0
20250214,141100,8440090,1552,1552,1552,1552,0
20250214,141000,8440090,1552,1552,1552,1552,0
20250214,140900,8440090,1552,1552,1552,1552,0
20250214,140800,8440090,1552,1552,1552,1552,1
20250214,140700,8438538,1553,1553,1553,1553,0
20250214,140600,8438538,1553,1553,1553,1553,1
20250214,140500,8436985,1553,1553,1553,1553,0
20250214,140400,8436985,1553,1553,1553,1553,3
20250214,140300,8432326,1544,1544,1544,1544,104
20250214,140200,8271750,1544,1544,1544,1544,46
20250214,140100,8200726,1544,1544,1544,1544,0
20250214,140000,8200726,1544,1544,1544,1544,161
20250214,135900,7952142,1553,1553,1553,1553,1
20250214,135800,7950589,1553,1553,1553,1553,0
20250214,135700,7950589,1553,1553,1553,1553,0
20250214,135600,7950589,1553,1553,1553,1553,1
20250214,135500,7949036,1553,1553,1553,1553,0
20250214,135400,7949036,1553,1553,1553,1553,0
20250214,135300,7949036,1553,1553,1553,1553,0
20250214,135200,7949036,1553,1553,1553,1553,0
20250214,135100,7949036,1553,1553,1553,1553,0
20250214,135000,7949036,1553,1553,1553,1553,0
20250214,134900,7949036,1553,1553,1553,1553,1
20250214,134800,7947483,1553,1553,1553,1553,0
20250214,134700,7947483,1553,1553,1553,1553,0
20250214,134600,7947483,1553,1553,1553,1553,0
20250214,134500,7947483,1553,1553,1553,1553,0
20250214,134400,7947483,1553,1553,1553,1553,0
20250214,134300,7947483,1553,1553,1553,1553,0
20250214,134200,7947483,1553,1553,1553,1553,3
20250214,134100,7942824,1542,1542,1542,1542,0
20250214,134000,7942824,1542,1543,1543,1542,293
20250214,133900,7491007,1555,1555,1555,1555,0
20250214,133800,7491007,1555,1555,1555,1555,0
20250214,133700,7491007,1555,1555,1555,1555,0
20250214,133600,7491007,1555,1555,1555,1555,0
20250214,133500,7491007,1555,1555,1555,1555,0
20250214,133400,7491007,1555,1555,1555,1555,0
20250214,133300,7491007,1555,1555,1555,1555,0
20250214,133200,7491007,1555,1544,1555,1544,50
20250214,133100,7413774,1544,1555,1555,1544,163
20250214,133000,7162022,1544,1544,1544,1544,0
20250214,132900,7162022,1544,1544,1544,1544,61
20250214,132800,7067838,1555,1555,1555,1555,0
20250214,132700,7067838,1555,1555,1555,1555,0
20250214,132600,7067838,1555,1555,1555,1555,0
20250214,132500,7067838,1555,1555,1555,1555,3
20250214,132400,7063173,1544,1544,1544,1544,0
20250214,132300,7063173,1544,1544,1544,1544,10
20250214,132200,7047733,1555,1555,1555,1555,0
20250214,132100,7047733,1555,1555,1555,1555,0
20250214,132000,7047733,1555,1555,1555,1555,0
20250214,131900,7047733,1555,1555,1555,1555,0
20250214,131800,7047733,1555,1555,1555,1555,0
20250214,131700,7047733,1555,1555,1555,1555,0
20250214,131600,7047733,1555,1555,1555,1555,0
20250214,131500,7047733,1555,1555,1555,1555,0
20250214,131400,7047733,1555,1555,1555,1555,0
20250214,131300,7047733,1555,1555,1555,1555,0
20250214,131200,7047733,1555,1555,1555,1555,0
20250214,131100,7047733,1555,1555,1555,1555,0
20250214,131000,7047733,1555,1555,1555,1555,5
20250214,130900,7039958,1555,1555,1555,1555,0
20250214,130800,7039958,1555,1555,1555,1555,0
20250214,130700,7039958,1555,1555,1555,1555,0
20250214,130600,7039958,1555,1555,1555,1555,0
20250214,130500,7039958,1555,1555,1555,1555,0
20250214,130400,7039958,1555,1555,1555,1555,0
20250214,130300,7039958,1555,1555,1555,1555,0
20250214,130200,7039958,1555,1555,1555,1555,0
20250214,130100,7039958,1555,1555,1555,1555,0
20250214,130000,7039958,1555,1555,1555,1555,0
20250214,125900,7039958,1555,1555,1555,1555,1
20250214,125800,7038403,1555,1555,1555,1555,0
20250214,125700,7038403,1555,1555,1555,1555,0
20250214,125600,7038403,1555,1555,1555,1555,0
20250214,125500,7038403,1555,1555,1555,1555,0
20250214,125400,7038403,1555,1555,1555,1555,0
20250214,125300,7038403,1555,1555,1555,1555,0
20250214,125200,7038403,1555,1555,1555,1555,0
20250214,125100,7038403,1555,1555,1555,1555,0
20250214,125000,7038403,1555,1555,1555,1555,0
20250214,124900,7038403,1555,1555,1555,1555,0
20250214,124800,7038403,1555,1555,1555,1555,0
20250214,124700,7038403,1555,1555,1555,1555,0
20250214,124600,7038403,1555,1555,1555,1555,0
20250214,124500,7038403,1555,1555,1555,1555,0
20250214,124400,7038403,1555,1555,1555,1555,0
20250214,124300,7038403,1555,1555,1555,1555,0
20250214,124200,7038403,1555,1555,1555,1555,0
20250214,124100,7038403,1555,1555,1555,1555,0
20250214,124000,7038403,1555,1555,1555,1555,0
20250214,123900,7038403,1555,1555,1555,1555,0
20250214,123800,7038403,1555,1555,1555,1555,0
20250214,123700,7038403,1555,1555,1555,1555,10
20250214,123600,7022853,1557,1557,1557,1557,0
20250214,123500,7022853,1557,1557,1557,1557,0
20250214,123400,7022853,1557,1557,1557,1557,0
20250214,123300,7022853,1557,1557,1557,1557,0
20250214,123200,7022853,1557,1557,1557,1557,0
20250214,123100,7022853,1557,1557,1557,1557,0
20250214,123000,7022853,1557,1557,1557,1557,0
20250214,122900,7022853,1557,1557,1557,1557,0
20250214,122800,7022853,1557,1557,1557,1557,0
20250214,122700,7022853,1557,1557,1557,1557,0
20250214,122600,7022853,1557,1557,1557,1557,0
20250214,122500,7022853,1557,1557,1557,1557,2
20250214,122400,7019739,1557,1557,1557,1557,0
20250214,122300,7019739,1557,1557,1557,1557,0
20250214,122200,7019739,1557,1557,1557,1557,0
20250214,122100,7019739,1557,1557,1557,1557,0
20250214,122000,7019739,1557,1557,1557,1557,1
20250214,121900,7018182,1557,1557,1557,1557,3
20250214,121800,7013511,1544,1544,1544,1544,0
20250214,121700,7013511,1544,1544,1544,1544,0
20250214,121600,7013511,1544,1544,1544,1544,0
20250214,121500,7013511,1544,1544,1544,1544,0
20250214,121400,7013511,1544,1544,1544,1544,0
20250214,121300,7013511,1544,1544,1544,1544,26
20250214,121200,6973367,1558,1558,1558,1558,0
20250214,121100,6973367,1558,1558,1558,1558,200
20250214,121000,6661767,1558,1558,1558,1558,0
20250214,120900,6661767,1558,1558,1558,1558,0
20250214,120800,6661767,1558,1558,1558,1558,0
20250214,120700,6661767,1558,1558,1558,1558,0
20250214,120600,6661767,1558,1558,1558,1558,0
20250214,120500,6661767,1558,1558,1558,1558,0
20250214,120400,6661767,1558,1558,1558,1558,0
20250214,120300,6661767,1558,1558,1558,1558,0
20250214,120200,6661767,1558,1558,1558,1558,0
20250214,120100,6661767,1558,1558,1558,1558,0
20250214,120000,6661767,1558,1558,1558,1558,0
20250214,115900,6661767,1558,1558,1558,1558,0
20250214,115800,6661767,1558,1558,1558,1558,0
20250214,115700,6661767,1558,1558,1558,1558,0
20250214,115600,6661767,1558,1558,1558,1558,3
20250214,115500,6657093,1550,1550,1550,1550,1
20250214,115400,6655543,1559,1559,1559,1559,0
20250214,115300,6655543,1559,1559,1559,1559,0
20250214,115200,6655543,1559,1559,1559,1559,0
20250214,115100,6655543,1559,1559,1559,1559,0
20250214,115000,6655543,1559,1559,1559,1559,0
20250214,114900,6655543,1559,1559,1559,1559,0
20250214,114800,6655543,1559,1559,1559,1559,0
20250214,114700,6655543,1559,1559,1559,1559,0
20250214,114600,6655543,1559,1559,1559,1559,0
20250214,114500,6655543,1559,1559,1559,1559,0
20250214,114400,6655543,1559,1559,1559,1559,0
20250214,114300,6655543,1559,1559,1559,1559,0
20250214,114200,6655543,1559,1559,1559,1559,0
20250214,114100,6655543,1559,1559,1559,1559,0
20250214,114000,6655543,1559,1559,1559,1559,1
20250214,113900,6653984,1559,1559,1559,1559,0
20250214,113800,6653984,1559,1559,1559,1559,0
20250214,113700,6653984,1559,1559,1559,1559,0
20250214,113600,6653984,1559,1559,1559,1559,0
20250214,113500,6653984,1559,1556,1559,1556,9
20250214,113400,6639965,1559,1559,1559,1559,0
20250214,113300,6639965,1559,1559,1559,1559,0
20250214,113200,6639965,1559,1559,1559,1559,0
20250214,113100,6639965,1559,1559,1559,1559,0
20250214,113000,6639965,1559,1559,1559,1559,0
20250214,112900,6639965,1559,1559,1559,1559,0
20250214,112800,6639965,1559,1556,1559,1556,3
20250214,112700,6635291,1540,1540,1540,1540,0
20250214,112600,6635291,1540,1559,1559,1540,3010
20250214,112500,1987189,1559,1559,1559,1559,0
20250214,112400,1987189,1559,1559,1559,1559,0
20250214,112300,1987189,1559,1559,1559,1559,0
20250214,112200,1987189,1559,1559,1559,1559,0
20250214,112100,1987189,1559,1559,1559,1559,0
20250214,112000,1987189,1559,1559,1559,1559,0
20250214,111900,1987189,1559,1559,1559,1559,0
20250214,111800,1987189,1559,1559,1559,1559,0
20250214,111700,1987189,1559,1559,1559,1559,0
20250214,111600,1987189,1559,1559,1559,1559,1
20250214,111500,1985630,1558,1558,1558,1558,0
20250214,111400,1985630,1558,1558,1558,1558,0
20250214,111300,1985630,1558,1558,1558,1558,0
20250214,111200,1985630,1558,1558,1558,1558,3
20250214,111100,1980956,1550,1550,1550,1550,110
20250214,111000,1810456,1558,1558,1558,1558,0
20250214,110900,1810456,1558,1558,1558,1558,0
20250214,110800,1810456,1558,1558,1558,1558,0
20250214,110700,1810456,1558,1558,1558,1558,0
20250214,110600,1810456,1558,1558,1558,1558,0
20250214,110500,1810456,1558,1558,1558,1558,0
20250214,110400,1810456,1558,1558,1558,1558,0
20250214,110300,1810456,1558,1558,1558,1558,0
20250214,110200,1810456,1558,1558,1558,1558,0
20250214,110100,1810456,1558,1558,1558,1558,4
20250214,110000,1804224,1558,1551,1558,1550,96
20250214,105900,1655288,1552,1553,1553,1552,19
20250214,105800,1625791,1557,1557,1557,1557,0
20250214,105700,1625791,1557,1557,1557,1557,0
20250214,105600,1625791,1557,1554,1557,1554,9
20250214,105500,1611784,1553,1553,1553,1553,0
20250214,105400,1611784,1553,1555,1555,1553,11
20250214,105300,1594690,1555,1555,1555,1555,0
20250214,105200,1594690,1555,1555,1555,1555,1
20250214,105100,1593135,1557,1557,1557,1557,0
20250214,105000,1593135,1557,1557,1557,1557,0
20250214,104900,1593135,1557,1557,1557,1557,0
20250214,104800,1593135,1557,1557,1557,1557,0
20250214,104700,1593135,1557,1557,1557,1557,0
20250214,104600,1593135,1557,1555,1557,1555,3
20250214,104500,1588467,1558,1558,1558,1558,0
20250214,104400,1588467,1558,1558,1558,1558,0
20250214,104300,1588467,1558,1558,1558,1558,0
20250214,104200,1588467,1558,1558,1558,1558,0
20250214,104100,1588467,1558,1558,1558,1558,0
20250214,104000,1588467,1558,1558,1558,1558,0
20250214,103900,1588467,1558,1558,1558,1558,0
20250214,103800,1588467,1558,1558,1558,1558,0
20250214,103700,1588467,1558,1558,1558,1558,0
20250214,103600,1588467,1558,1558,1558,1558,0
20250214,103500,1588467,1558,1558,1558,1558,0
20250214,103400,1588467,1558,1558,1558,1558,0
20250214,103300,1588467,1558,1558,1558,1558,0
20250214,103200,1588467,1558,1558,1558,1558,1
20250214,103100,1586909,1554,1558,1558,1554,25
20250214,103000,1548017,1558,1558,1558,1558,0
20250214,102900,1548017,1558,1558,1558,1558,0
20250214,102800,1548017,1558,1558,1558,1558,0
20250214,102700,1548017,1558,1558,1558,1558,0
20250214,102600,1548017,1558,1558,1558,1558,0
20250214,102500,1548017,1558,1558,1558,1558,0
20250214,102400,1548017,1558,1558,1558,1558,6
20250214,102300,1538669,1558,1558,1558,1558,0
20250214,102200,1538669,1558,1558,1558,1558,0
20250214,102100,1538669,1558,1558,1558,1558,0
20250214,102000,1538669,1558,1558,1558,1558,0
20250214,101900,1538669,1558,1558,1558,1555,40
20250214,101800,1476392,1557,1558,1558,1557,34
20250214,101700,1423424,1557,1558,1558,1557,19
20250214,101600,1393831,1559,1559,1559,1559,0
20250214,101500,1393831,1559,1559,1559,1559,0
20250214,101400,1393831,1559,1559,1559,1559,0
20250214,101300,1393831,1559,1559,1559,1559,0
20250214,101200,1393831,1559,1559,1559,1559,0
20250214,101100,1393831,1559,1559,1559,1559,0
20250214,101000,1393831,1559,1559,1559,1559,0
20250214,100900,1393831,1559,1559,1559,1559,0
20250214,100800,1393831,1559,1559,1559,1559,0
20250214,100700,1393831,1559,1559,1559,1559,0
20250214,100600,1393831,1559,1559,1559,1559,1
20250214,100500,1392272,1560,1560,1560,1560,0
20250214,100400,1392272,1560,1560,1560,1560,0
20250214,100300,1392272,1560,1560,1560,1560,0
20250214,100200,1392272,1560,1560,1560,1560,0
20250214,100100,1392272,1560,1560,1560,1560,0
20250214,100000,1392272,1560,1560,1560,1560,0
20250214,095900,1392272,1560,1560,1560,1560,0
20250214,095800,1392272,1560,1560,1560,1560,2
20250214,095700,1389152,1560,1560,1560,1560,0
20250214,095600,1389152,1560,1559,1560,1559,40
20250214,095500,1326761,1559,1559,1559,1559,0
20250214,095400,1326761,1559,1549,1559,1549,11
20250214,095300,1309712,1560,1560,1560,1560,0
20250214,095200,1309712,1560,1560,1560,1560,0
20250214,095100,1309712,1560,1560,1560,1560,0
20250214,095000,1309712,1560,1560,1560,1560,70
20250214,094900,1200512,1560,1560,1560,1560,0
20250214,094800,1200512,1560,1560,1560,1560,1
20250214,094700,1198952,1560,1560,1560,1560,0
20250214,094600,1198952,1560,1560,1560,1560,7
20250214,094500,1188032,1560,1560,1560,1560,1
20250214,094400,1186472,1560,1560,1560,1560,1
20250214,094300,1184912,1549,1549,1549,1549,10
20250214,094200,1169422,1560,1560,1560,1560,0
20250214,094100,1169422,1560,1560,1560,1560,1
20250214,094000,1167862,1559,1559,1559,1559,0
20250214,093900,1167862,1559,1559,1559,1559,0
20250214,093800,1167862,1559,1559,1559,1559,0
20250214,093700,1167862,1559,1549,1559,1548,134
20250214,093600,960404,1555,1555,1555,1555,0
20250214,093500,960404,1555,1555,1555,1555,0
20250214,093400,960404,1555,1555,1555,1555,1
20250214,093300,958849,1548,1548,1548,1548,18
20250214,093200,930985,1548,1548,1548,1548,2
20250214,093100,927889,1548,1548,1548,1548,7
20250214,093000,917053,1560,1560,1560,1560,0
20250214,092900,917053,1560,1560,1560,1560,0
20250214,092800,917053,1560,1560,1560,1560,0
20250214,092700,917053,1560,1548,1560,1548,12
20250214,092600,898369,1548,1548,1548,1548,0
20250214,092500,898369,1548,1548,1548,1548,1
20250214,092400,896821,1562,1562,1562,1562,0
20250214,092300,896821,1562,1560,1562,1560,30
20250214,092200,849982,1563,1563,1563,1563,0
20250214,092100,849982,1563,1563,1563,1563,0
20250214,092000,849982,1563,1563,1563,1563,0
20250214,091900,849982,1563,1563,1563,1563,0
20250214,091800,849982,1563,1563,1563,1563,0
20250214,091700,849982,1563,1548,1563,1548,259
20250214,091600,449021,1545,1560,1560,1545,105
20250214,091500,286460,1563,1563,1563,1563,0
20250214,091400,286460,1563,1563,1563,1563,1
20250214,091300,284897,1565,1565,1565,1565,0
20250214,091200,284897,1565,1565,1565,1565,4
20250214,091100,278637,1566,1566,1566,1566,0
20250214,091000,278637,1566,1566,1566,1566,0
20250214,090900,278637,1566,1566,1566,1566,0
20250214,090800,278637,1566,1566,1566,1566,0
20250214,090700,278637,1566,1566,1566,1566,0
20250214,090600,278637,1566,1566,1566,1566,10
20250214,090500,262977,1569,1569,1569,1569,0
20250214,090400,262977,1569,1569,1569,1569,0
20250214,090300,262977,1569,1569,1569,1569,0
20250214,090200,262977,1569,1569,1569,1569,0
20250214,090100,262977,1569,1569,1569,1569,0
20250214,090000,262977,1569,1556,1569,1556,169