KissMeData/043090/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,192800,124549680,1333,1333,1333,1333,1877
20250211,192700,124549680,1333,1333,1333,1333,0
20250211,192600,124549680,1333,1333,1333,1333,0
20250211,192500,124549680,1333,1333,1333,1333,0
20250211,192400,124549680,1333,1333,1333,1333,0
20250211,192300,124549680,1333,1333,1333,1333,0
20250211,192200,124549680,1333,1333,1333,1333,0
20250211,192100,124549680,1333,1333,1333,1333,0
20250211,192000,124549680,1333,1333,1333,1333,0
20250211,191900,124549680,1333,1333,1333,1333,0
20250211,191800,124549680,1333,1333,1333,1333,0
20250211,191700,124549680,1333,1333,1333,1333,0
20250211,191600,124549680,1333,1333,1333,1333,0
20250211,191500,124549680,1333,1333,1333,1333,0
20250211,191400,124549680,1333,1333,1333,1333,0
20250211,191300,124549680,1333,1333,1333,1333,0
20250211,191200,124549680,1333,1333,1333,1333,0
20250211,191100,124549680,1333,1333,1333,1333,0
20250211,191000,124549680,1333,1333,1333,1333,0
20250211,190900,124549680,1333,1333,1333,1333,0
20250211,190800,124549680,1333,1333,1333,1333,0
20250211,190700,124549680,1333,1333,1333,1333,0
20250211,190600,124549680,1333,1333,1333,1333,0
20250211,190500,124549680,1333,1333,1333,1333,0
20250211,190400,124549680,1333,1333,1333,1333,0
20250211,190300,124549680,1333,1333,1333,1333,0
20250211,190200,124549680,1333,1333,1333,1333,0
20250211,190100,124549680,1333,1333,1333,1333,0
20250211,190000,124549680,1333,1333,1333,1333,0
20250211,185900,124549680,1333,1333,1333,1333,0
20250211,185800,124549680,1333,1333,1333,1333,1877
20250211,185700,124549680,1333,1333,1333,1333,0
20250211,185600,124549680,1333,1333,1333,1333,0
20250211,185500,124549680,1333,1333,1333,1333,0
20250211,185400,124549680,1333,1333,1333,1333,0
20250211,185300,124549680,1333,1333,1333,1333,0
20250211,185200,124549680,1333,1333,1333,1333,0
20250211,185100,124549680,1333,1333,1333,1333,0
20250211,185000,124549680,1333,1333,1333,1333,0
20250211,184900,124549680,1333,1333,1333,1333,0
20250211,184800,124549680,1333,1333,1333,1333,0
20250211,184700,124549680,1333,1333,1333,1333,0
20250211,184600,124549680,1333,1333,1333,1333,0
20250211,184500,124549680,1333,1333,1333,1333,0
20250211,184400,124549680,1333,1333,1333,1333,0
20250211,184300,124549680,1333,1333,1333,1333,0
20250211,184200,124549680,1333,1333,1333,1333,0
20250211,184100,124549680,1333,1333,1333,1333,0
20250211,184000,124549680,1333,1333,1333,1333,0
20250211,183900,124549680,1333,1333,1333,1333,0
20250211,183800,124549680,1333,1333,1333,1333,0
20250211,183700,124549680,1333,1333,1333,1333,0
20250211,183600,124549680,1333,1333,1333,1333,0
20250211,183500,124549680,1333,1333,1333,1333,0
20250211,183400,124549680,1333,1333,1333,1333,0
20250211,183300,124549680,1333,1333,1333,1333,0
20250211,183200,124549680,1333,1333,1333,1333,0
20250211,183100,124549680,1333,1333,1333,1333,0
20250211,183000,124549680,1333,1333,1333,1333,0
20250211,182900,124549680,1333,1333,1333,1333,0
20250211,182800,124549680,1333,1333,1333,1333,1877
20250211,182700,124549680,1333,1333,1333,1333,0
20250211,182600,124549680,1333,1333,1333,1333,0
20250211,182500,124549680,1333,1333,1333,1333,0
20250211,182400,124549680,1333,1333,1333,1333,0
20250211,182300,124549680,1333,1333,1333,1333,0
20250211,182200,124549680,1333,1333,1333,1333,0
20250211,182100,124549680,1333,1333,1333,1333,0
20250211,182000,124549680,1333,1333,1333,1333,0
20250211,181900,124549680,1333,1333,1333,1333,0
20250211,181800,124549680,1333,1333,1333,1333,0
20250211,181700,124549680,1333,1333,1333,1333,0
20250211,181600,124549680,1333,1333,1333,1333,0
20250211,181500,124549680,1333,1333,1333,1333,0
20250211,181400,124549680,1333,1333,1333,1333,0
20250211,181300,124549680,1333,1333,1333,1333,0
20250211,181200,124549680,1333,1333,1333,1333,0
20250211,181100,124549680,1333,1333,1333,1333,0
20250211,181000,124549680,1333,1333,1333,1333,0
20250211,180900,124549680,1333,1333,1333,1333,0
20250211,180800,124549680,1333,1333,1333,1333,0
20250211,180700,124549680,1333,1333,1333,1333,0
20250211,180600,124549680,1333,1333,1333,1333,0
20250211,180500,124549680,1333,1333,1333,1333,0
20250211,180400,124549680,1333,1333,1333,1333,0
20250211,180300,124549680,1333,1333,1333,1333,0
20250211,180200,124549680,1333,1333,1333,1333,0
20250211,180100,124549680,1333,1333,1333,1333,0
20250211,180000,124549680,1333,1333,1333,1333,0
20250211,175900,124549680,1333,1333,1333,1333,0
20250211,175800,124549680,1333,1333,1333,1333,1877
20250211,175700,124549680,1333,1333,1333,1333,0
20250211,175600,124549680,1333,1333,1333,1333,0
20250211,175500,124549680,1333,1333,1333,1333,0
20250211,175400,124549680,1333,1333,1333,1333,0
20250211,175300,124549680,1333,1333,1333,1333,0
20250211,175200,124549680,1333,1333,1333,1333,0
20250211,175100,124549680,1333,1333,1333,1333,0
20250211,175000,124549680,1333,1333,1333,1333,0
20250211,174900,124549680,1333,1333,1333,1333,0
20250211,174800,124549680,1333,1333,1333,1333,0
20250211,174700,124549680,1333,1333,1333,1333,0
20250211,174600,124549680,1333,1333,1333,1333,0
20250211,174500,124549680,1333,1333,1333,1333,0
20250211,174400,124549680,1333,1333,1333,1333,0
20250211,174300,124549680,1333,1333,1333,1333,0
20250211,174200,124549680,1333,1333,1333,1333,0
20250211,174100,124549680,1333,1333,1333,1333,0
20250211,174000,124549680,1333,1333,1333,1333,0
20250211,173900,124549680,1333,1333,1333,1333,0
20250211,173800,124549680,1333,1333,1333,1333,0
20250211,173700,124549680,1333,1333,1333,1333,0
20250211,173600,124549680,1333,1333,1333,1333,0
20250211,173500,124549680,1333,1333,1333,1333,0
20250211,173400,124549680,1333,1333,1333,1333,0
20250211,173300,124549680,1333,1333,1333,1333,0
20250211,173200,124549680,1333,1333,1333,1333,0
20250211,173100,124549680,1333,1333,1333,1333,0
20250211,173000,124549680,1333,1333,1333,1333,0
20250211,172900,124549680,1333,1333,1333,1333,0
20250211,172800,124549680,1333,1333,1333,1333,1877
20250211,172700,124549680,1333,1333,1333,1333,0
20250211,172600,124549680,1333,1333,1333,1333,0
20250211,172500,124549680,1333,1333,1333,1333,0
20250211,172400,124549680,1333,1333,1333,1333,0
20250211,172300,124549680,1333,1333,1333,1333,0
20250211,172200,124549680,1333,1333,1333,1333,0
20250211,172100,124549680,1333,1333,1333,1333,0
20250211,172000,124549680,1333,1333,1333,1333,0
20250211,171900,124549680,1333,1333,1333,1333,0
20250211,171800,124549680,1333,1333,1333,1333,0
20250211,171700,124549680,1333,1333,1333,1333,0
20250211,171600,124549680,1333,1333,1333,1333,0
20250211,171500,124549680,1333,1333,1333,1333,0
20250211,171400,124549680,1333,1333,1333,1333,0
20250211,171300,124549680,1333,1333,1333,1333,0
20250211,171200,124549680,1333,1333,1333,1333,0
20250211,171100,124549680,1333,1333,1333,1333,0
20250211,171000,124549680,1333,1333,1333,1333,0
20250211,170900,124549680,1333,1333,1333,1333,0
20250211,170800,124549680,1333,1333,1333,1333,0
20250211,170700,124549680,1333,1333,1333,1333,0
20250211,170600,124549680,1333,1333,1333,1333,0
20250211,170500,124549680,1333,1333,1333,1333,0
20250211,170400,124549680,1333,1333,1333,1333,0
20250211,170300,124549680,1333,1333,1333,1333,0
20250211,170200,124549680,1333,1333,1333,1333,0
20250211,170100,124549680,1333,1333,1333,1333,0
20250211,170000,124549680,1333,1333,1333,1333,0
20250211,165900,124549680,1333,1333,1333,1333,0
20250211,165800,124549680,1333,1333,1333,1333,1877
20250211,165700,124549680,1333,1333,1333,1333,0
20250211,165600,124549680,1333,1333,1333,1333,0
20250211,165500,124549680,1333,1333,1333,1333,0
20250211,165400,124549680,1333,1333,1333,1333,0
20250211,165300,124549680,1333,1333,1333,1333,0
20250211,165200,124549680,1333,1333,1333,1333,0
20250211,165100,124549680,1333,1333,1333,1333,0
20250211,165000,124549680,1333,1333,1333,1333,0
20250211,164900,124549680,1333,1333,1333,1333,0
20250211,164800,124549680,1333,1333,1333,1333,0
20250211,164700,124549680,1333,1333,1333,1333,0
20250211,164600,124549680,1333,1333,1333,1333,0
20250211,164500,124549680,1333,1333,1333,1333,0
20250211,164400,124549680,1333,1333,1333,1333,0
20250211,164300,124549680,1333,1333,1333,1333,0
20250211,164200,124549680,1333,1333,1333,1333,0
20250211,164100,124549680,1333,1333,1333,1333,0
20250211,164000,124549680,1333,1333,1333,1333,0
20250211,163900,124549680,1333,1333,1333,1333,0
20250211,163800,124549680,1333,1333,1333,1333,0
20250211,163700,124549680,1333,1333,1333,1333,0
20250211,163600,124549680,1333,1333,1333,1333,0
20250211,163500,124549680,1333,1333,1333,1333,0
20250211,163400,124549680,1333,1333,1333,1333,0
20250211,163300,124549680,1333,1333,1333,1333,0
20250211,163200,124549680,1333,1333,1333,1333,0
20250211,163100,124549680,1333,1333,1333,1333,0
20250211,163000,124549680,1333,1333,1333,1333,0
20250211,162900,124549680,1333,1333,1333,1333,0
20250211,162800,124549680,1333,1333,1333,1333,1877
20250211,162700,124549680,1333,1333,1333,1333,0
20250211,162600,124549680,1333,1333,1333,1333,0
20250211,162500,124549680,1333,1333,1333,1333,0
20250211,162400,124549680,1333,1333,1333,1333,0
20250211,162300,124549680,1333,1333,1333,1333,0
20250211,162200,124549680,1333,1333,1333,1333,0
20250211,162100,124549680,1333,1333,1333,1333,0
20250211,162000,124549680,1333,1333,1333,1333,0
20250211,161900,124549680,1333,1333,1333,1333,0
20250211,161800,124549680,1333,1333,1333,1333,0
20250211,161700,124549680,1333,1333,1333,1333,0
20250211,161600,124549680,1333,1333,1333,1333,0
20250211,161500,124549680,1333,1333,1333,1333,0
20250211,161400,124549680,1333,1333,1333,1333,0
20250211,161300,124549680,1333,1333,1333,1333,0
20250211,161200,124549680,1333,1333,1333,1333,0
20250211,161100,124549680,1333,1333,1333,1333,0
20250211,161000,124549680,1333,1333,1333,1333,0
20250211,160900,124549680,1333,1333,1333,1333,0
20250211,160800,124549680,1333,1333,1333,1333,0
20250211,160700,124549680,1333,1333,1333,1333,0
20250211,160600,124549680,1333,1333,1333,1333,0
20250211,160500,124549680,1333,1333,1333,1333,0
20250211,160400,124549680,1333,1333,1333,1333,0
20250211,160300,124549680,1333,1333,1333,1333,0
20250211,160200,124549680,1333,1333,1333,1333,0
20250211,160100,124549680,1333,1333,1333,1333,0
20250211,160000,124549680,1333,1333,1333,1333,0
20250211,155900,124549680,1333,1333,1333,1333,0
20250211,155800,124549680,1333,1333,1333,1333,1877
20250211,155700,124549680,1333,1333,1333,1333,0
20250211,155600,124549680,1333,1333,1333,1333,0
20250211,155500,124549680,1333,1333,1333,1333,0
20250211,155400,124549680,1333,1333,1333,1333,0
20250211,155300,124549680,1333,1333,1333,1333,0
20250211,155200,124549680,1333,1333,1333,1333,0
20250211,155100,124549680,1333,1333,1333,1333,0
20250211,155000,124549680,1333,1333,1333,1333,0
20250211,154900,124549680,1333,1333,1333,1333,0
20250211,154800,124549680,1333,1333,1333,1333,0
20250211,154700,124549680,1333,1333,1333,1333,0
20250211,154600,124549680,1333,1333,1333,1333,0
20250211,154500,124549680,1333,1333,1333,1333,0
20250211,154400,124549680,1333,1333,1333,1333,0
20250211,154300,124549680,1333,1333,1333,1333,0
20250211,154200,124549680,1333,1333,1333,1333,0
20250211,154100,124549680,1333,1333,1333,1333,0
20250211,154000,124549680,1333,1333,1333,1333,0
20250211,153900,124549680,1333,1333,1333,1333,0
20250211,153800,124549680,1333,1333,1333,1333,0
20250211,153700,124549680,1333,1333,1333,1333,0
20250211,153600,124549680,1333,1333,1333,1333,0
20250211,153500,124549680,1333,1333,1333,1333,0
20250211,153400,124549680,1333,1333,1333,1333,0
20250211,153300,124549680,1333,1333,1333,1333,0
20250211,153200,124549680,1333,1333,1333,1333,0
20250211,153100,124549680,1333,1333,1333,1333,0
20250211,153000,124549680,1333,1333,1333,1333,1877
20250211,152900,122047639,1337,1337,1337,1337,0
20250211,152800,122047639,1337,1337,1337,1337,0
20250211,152700,122047639,1337,1337,1337,1337,0
20250211,152600,122047639,1337,1337,1337,1337,0
20250211,152500,122047639,1337,1337,1337,1337,0
20250211,152400,122047639,1337,1337,1337,1337,0
20250211,152300,122047639,1337,1337,1337,1337,0
20250211,152200,122047639,1337,1337,1337,1337,0
20250211,152100,122047639,1337,1337,1337,1337,0
20250211,152000,122047639,1337,1337,1337,1337,0
20250211,151900,122047639,1337,1348,1348,1337,4
20250211,151800,122042269,1332,1332,1332,1332,0
20250211,151700,122042269,1332,1332,1332,1332,0
20250211,151600,122042269,1332,1332,1332,1332,0
20250211,151500,122042269,1332,1332,1332,1332,0
20250211,151400,122042269,1332,1332,1332,1332,0
20250211,151300,122042269,1332,1332,1332,1332,0
20250211,151200,122042269,1332,1332,1332,1332,0
20250211,151100,122042269,1332,1332,1332,1332,0
20250211,151000,122042269,1332,1332,1332,1332,0
20250211,150900,122042269,1332,1332,1332,1332,0
20250211,150800,122042269,1332,1332,1332,1332,0
20250211,150700,122042269,1332,1332,1332,1332,0
20250211,150600,122042269,1332,1332,1332,1332,0
20250211,150500,122042269,1332,1332,1332,1332,0
20250211,150400,122042269,1332,1332,1332,1332,0
20250211,150300,122042269,1332,1332,1332,1332,0
20250211,150200,122042269,1332,1332,1332,1332,0
20250211,150100,122042269,1332,1332,1332,1332,0
20250211,150000,122042269,1332,1332,1332,1332,0
20250211,145900,122042269,1332,1332,1332,1332,2
20250211,145800,122039605,1331,1332,1332,1331,5
20250211,145700,122032949,1331,1339,1339,1331,7
20250211,145600,122023598,1344,1344,1344,1344,11
20250211,145500,122008814,1352,1352,1352,1352,10
20250211,145400,121995294,1357,1357,1357,1357,0
20250211,145300,121995294,1357,1357,1357,1357,0
20250211,145200,121995294,1357,1357,1357,1357,0
20250211,145100,121995294,1357,1357,1357,1357,0
20250211,145000,121995294,1357,1357,1357,1357,0
20250211,144900,121995294,1357,1357,1357,1357,0
20250211,144800,121995294,1357,1357,1357,1357,0
20250211,144700,121995294,1357,1357,1357,1357,0
20250211,144600,121995294,1357,1357,1357,1357,0
20250211,144500,121995294,1357,1357,1357,1357,0
20250211,144400,121995294,1357,1357,1357,1357,0
20250211,144300,121995294,1357,1348,1357,1348,48
20250211,144200,121930484,1348,1348,1348,1348,0
20250211,144100,121930484,1348,1348,1348,1348,0
20250211,144000,121930484,1348,1348,1348,1348,0
20250211,143900,121930484,1348,1348,1348,1348,1
20250211,143800,121929136,1344,1344,1344,1344,0
20250211,143700,121929136,1344,1344,1344,1344,0
20250211,143600,121929136,1344,1344,1344,1344,0
20250211,143500,121929136,1344,1344,1344,1344,0
20250211,143400,121929136,1344,1344,1344,1344,0
20250211,143300,121929136,1344,1344,1344,1344,0
20250211,143200,121929136,1344,1344,1344,1344,0
20250211,143100,121929136,1344,1344,1344,1344,0
20250211,143000,121929136,1344,1344,1344,1344,0
20250211,142900,121929136,1344,1344,1344,1344,0
20250211,142800,121929136,1344,1344,1344,1344,9
20250211,142700,121917040,1344,1344,1344,1344,0
20250211,142600,121917040,1344,1344,1344,1344,0
20250211,142500,121917040,1344,1345,1345,1344,10
20250211,142400,121903599,1349,1349,1349,1349,700
20250211,142300,120959299,1356,1356,1356,1356,1
20250211,142200,120957943,1356,1356,1356,1356,0
20250211,142100,120957943,1356,1356,1356,1356,0
20250211,142000,120957943,1356,1356,1356,1356,0
20250211,141900,120957943,1356,1356,1356,1356,12
20250211,141800,120941671,1356,1356,1356,1356,16
20250211,141700,120919975,1356,1356,1356,1356,2
20250211,141600,120917263,1358,1358,1358,1358,22
20250211,141500,120887387,1358,1358,1358,1358,12
20250211,141400,120871091,1364,1364,1364,1364,0
20250211,141300,120871091,1364,1364,1364,1364,0
20250211,141200,120871091,1364,1364,1364,1364,0
20250211,141100,120871091,1364,1364,1364,1364,0
20250211,141000,120871091,1364,1364,1364,1364,0
20250211,140900,120871091,1364,1364,1364,1364,0
20250211,140800,120871091,1364,1364,1364,1364,0
20250211,140700,120871091,1364,1364,1364,1364,1
20250211,140600,120869727,1364,1364,1364,1364,1
20250211,140500,120868363,1344,1344,1344,1344,0
20250211,140400,120868363,1344,1344,1344,1344,1
20250211,140300,120867019,1344,1344,1344,1344,0
20250211,140200,120867019,1344,1366,1366,1344,82
20250211,140100,120756767,1366,1366,1366,1366,100
20250211,140000,120620167,1366,1366,1366,1366,21
20250211,135900,120591481,1341,1341,1341,1341,0
20250211,135800,120591481,1341,1341,1341,1341,0
20250211,135700,120591481,1341,1344,1344,1341,154
20250211,135600,120384962,1341,1356,1356,1341,2000
20250211,135500,117702918,1358,1358,1358,1358,346
20250211,135400,117233050,1358,1358,1358,1358,500
20250211,135300,116554050,1370,1370,1370,1370,0
20250211,135200,116554050,1370,1370,1370,1370,0
20250211,135100,116554050,1370,1370,1370,1370,81
20250211,135000,116443080,1370,1370,1370,1370,87
20250211,134900,116323890,1370,1370,1370,1370,0
20250211,134800,116323890,1370,1369,1370,1369,1295
20250211,134700,114550240,1369,1367,1369,1367,924
20250211,134600,113285291,1367,1367,1367,1367,0
20250211,134500,113285291,1367,1364,1367,1364,185
20250211,134400,113032936,1365,1365,1365,1365,0
20250211,134300,113032936,1365,1365,1365,1365,1061
20250211,134200,111584671,1365,1319,1366,1319,7331
20250211,134100,101710287,1318,1318,1318,1318,0
20250211,134000,101710287,1318,1317,1318,1317,115
20250211,133900,101558755,1317,1317,1317,1317,2
20250211,133800,101556121,1317,1317,1317,1317,5
20250211,133700,101549536,1317,1317,1317,1317,0
20250211,133600,101549536,1317,1317,1317,1317,13
20250211,133500,101532415,1317,1317,1317,1317,87
20250211,133400,101417836,1314,1314,1314,1314,243
20250211,133300,101098534,1313,1313,1313,1313,0
20250211,133200,101098534,1313,1313,1313,1313,74
20250211,133100,101001372,1313,1313,1313,1313,0
20250211,133000,101001372,1313,1313,1313,1313,0
20250211,132900,101001372,1313,1313,1313,1313,6
20250211,132800,100993494,1313,1313,1313,1313,5
20250211,132700,100986929,1313,1313,1313,1313,1
20250211,132600,100985616,1313,1313,1313,1313,1
20250211,132500,100984303,1310,1310,1310,1310,0
20250211,132400,100984303,1310,1310,1310,1310,0
20250211,132300,100984303,1310,1310,1310,1310,0
20250211,132200,100984303,1310,1310,1310,1310,0
20250211,132100,100984303,1310,1310,1310,1310,0
20250211,132000,100984303,1310,1310,1310,1310,0
20250211,131900,100984303,1310,1310,1310,1310,0
20250211,131800,100984303,1310,1310,1310,1310,18
20250211,131700,100960723,1309,1309,1309,1309,0
20250211,131600,100960723,1309,1309,1309,1309,0
20250211,131500,100960723,1309,1309,1309,1309,0
20250211,131400,100960723,1309,1309,1309,1309,0
20250211,131300,100960723,1309,1309,1309,1309,16
20250211,131200,100939779,1311,1311,1311,1311,0
20250211,131100,100939779,1311,1311,1311,1311,0
20250211,131000,100939779,1311,1311,1311,1311,0
20250211,130900,100939779,1311,1311,1311,1311,0
20250211,130800,100939779,1311,1311,1311,1311,15
20250211,130700,100920114,1314,1314,1314,1314,0
20250211,130600,100920114,1314,1314,1314,1314,419
20250211,130500,100369548,1314,1314,1314,1314,0
20250211,130400,100369548,1314,1314,1314,1314,0
20250211,130300,100369548,1314,1314,1314,1314,0
20250211,130200,100369548,1314,1314,1314,1314,0
20250211,130100,100369548,1314,1314,1314,1314,0
20250211,130000,100369548,1314,1314,1314,1314,34
20250211,125900,100324872,1314,1314,1314,1314,0
20250211,125800,100324872,1314,1314,1314,1314,0
20250211,125700,100324872,1314,1314,1314,1314,0
20250211,125600,100324872,1314,1314,1314,1314,437
20250211,125500,99750654,1314,1314,1314,1314,0
20250211,125400,99750654,1314,1314,1314,1314,266
20250211,125300,99401130,1314,1314,1314,1314,0
20250211,125200,99401130,1314,1314,1314,1314,0
20250211,125100,99401130,1314,1314,1314,1314,0
20250211,125000,99401130,1314,1314,1314,1314,0
20250211,124900,99401130,1314,1314,1314,1314,0
20250211,124800,99401130,1314,1314,1314,1314,0
20250211,124700,99401130,1314,1314,1314,1314,0
20250211,124600,99401130,1314,1314,1314,1314,0
20250211,124500,99401130,1314,1315,1315,1314,77
20250211,124400,99299943,1314,1314,1314,1314,0
20250211,124300,99299943,1314,1314,1314,1314,0
20250211,124200,99299943,1314,1314,1314,1314,0
20250211,124100,99299943,1314,1314,1314,1314,0
20250211,124000,99299943,1314,1314,1314,1314,0
20250211,123900,99299943,1314,1314,1314,1314,0
20250211,123800,99299943,1314,1314,1314,1314,0
20250211,123700,99299943,1314,1314,1314,1314,300
20250211,123600,98905743,1314,1314,1314,1314,2
20250211,123500,98903115,1315,1315,1315,1315,0
20250211,123400,98903115,1315,1315,1315,1315,0
20250211,123300,98903115,1315,1315,1315,1315,84
20250211,123200,98792655,1315,1314,1315,1314,718
20250211,123100,97849202,1314,1311,1315,1311,7
20250211,123000,97840011,1311,1310,1311,1310,29
20250211,122900,97802020,1307,1307,1307,1307,0
20250211,122800,97802020,1307,1311,1311,1307,400
20250211,122700,97279060,1318,1318,1318,1318,0
20250211,122600,97279060,1318,1318,1318,1318,0
20250211,122500,97279060,1318,1318,1318,1318,0
20250211,122400,97279060,1318,1318,1318,1318,50
20250211,122300,97213160,1318,1318,1318,1318,20
20250211,122200,97186800,1318,1318,1318,1318,0
20250211,122100,97186800,1318,1318,1318,1318,0
20250211,122000,97186800,1318,1318,1318,1318,0
20250211,121900,97186800,1318,1318,1318,1318,0
20250211,121800,97186800,1318,1318,1318,1318,18
20250211,121700,97163076,1318,1318,1318,1318,0
20250211,121600,97163076,1318,1318,1318,1318,0
20250211,121500,97163076,1318,1319,1319,1318,200
20250211,121400,96899458,1321,1321,1321,1321,45
20250211,121300,96840013,1320,1323,1323,1320,210
20250211,121200,96562597,1323,1323,1323,1323,332
20250211,121100,96123361,1337,1337,1337,1337,0
20250211,121000,96123361,1337,1337,1337,1337,0
20250211,120900,96123361,1337,1337,1337,1337,0
20250211,120800,96123361,1337,1337,1337,1337,0
20250211,120700,96123361,1337,1337,1337,1337,1
20250211,120600,96122024,1321,1321,1321,1321,6
20250211,120500,96114098,1307,1307,1307,1307,0
20250211,120400,96114098,1307,1307,1307,1307,0
20250211,120300,96114098,1307,1307,1307,1307,0
20250211,120200,96114098,1307,1307,1307,1307,0
20250211,120100,96114098,1307,1307,1307,1307,0
20250211,120000,96114098,1307,1307,1307,1307,0
20250211,115900,96114098,1307,1307,1307,1307,0
20250211,115800,96114098,1307,1307,1307,1307,0
20250211,115700,96114098,1307,1307,1307,1307,0
20250211,115600,96114098,1307,1318,1318,1307,1688
20250211,115500,93902392,1327,1336,1336,1327,1899
20250211,115400,91373023,1344,1344,1344,1344,0
20250211,115300,91373023,1344,1344,1344,1344,0
20250211,115200,91373023,1344,1344,1344,1344,0
20250211,115100,91373023,1344,1344,1344,1344,0
20250211,115000,91373023,1344,1344,1344,1344,0
20250211,114900,91373023,1344,1344,1344,1344,0
20250211,114800,91373023,1344,1344,1344,1344,0
20250211,114700,91373023,1344,1344,1344,1344,0
20250211,114600,91373023,1344,1344,1344,1344,20
20250211,114500,91346143,1344,1344,1344,1344,0
20250211,114400,91346143,1344,1344,1344,1344,0
20250211,114300,91346143,1344,1344,1344,1344,0
20250211,114200,91346143,1344,1344,1344,1344,0
20250211,114100,91346143,1344,1344,1344,1344,0
20250211,114000,91346143,1344,1344,1344,1344,0
20250211,113900,91346143,1344,1344,1344,1344,0
20250211,113800,91346143,1344,1344,1344,1344,0
20250211,113700,91346143,1344,1344,1344,1344,0
20250211,113600,91346143,1344,1345,1345,1344,126
20250211,113500,91176774,1346,1346,1346,1346,0
20250211,113400,91176774,1346,1346,1346,1346,0
20250211,113300,91176774,1346,1346,1346,1346,0
20250211,113200,91176774,1346,1346,1346,1346,0
20250211,113100,91176774,1346,1346,1346,1346,0
20250211,113000,91176774,1346,1346,1346,1346,0
20250211,112900,91176774,1346,1346,1346,1346,0
20250211,112800,91176774,1346,1346,1346,1346,50
20250211,112700,91109474,1347,1347,1347,1347,0
20250211,112600,91109474,1347,1347,1347,1347,0
20250211,112500,91109474,1347,1347,1347,1347,11
20250211,112400,91094657,1345,1345,1345,1345,0
20250211,112300,91094657,1345,1345,1345,1345,0
20250211,112200,91094657,1345,1345,1345,1345,0
20250211,112100,91094657,1345,1345,1345,1345,0
20250211,112000,91094657,1345,1345,1346,1345,528
20250211,111900,90384397,1344,1344,1344,1344,89
20250211,111800,90264781,1345,1345,1345,1345,0
20250211,111700,90264781,1345,1345,1345,1345,0
20250211,111600,90264781,1345,1345,1345,1345,0
20250211,111500,90264781,1345,1345,1345,1345,0
20250211,111400,90264781,1345,1345,1345,1345,149
20250211,111300,90064376,1347,1347,1347,1347,4
20250211,111200,90058988,1347,1345,1347,1345,700
20250211,111100,89116488,1348,1348,1348,1348,0
20250211,111000,89116488,1348,1348,1348,1348,0
20250211,110900,89116488,1348,1348,1348,1348,370
20250211,110800,88617728,1334,1334,1334,1334,0
20250211,110700,88617728,1334,1334,1334,1334,337
20250211,110600,88168170,1345,1345,1345,1345,0
20250211,110500,88168170,1345,1345,1345,1345,0
20250211,110400,88168170,1345,1345,1345,1345,0
20250211,110300,88168170,1345,1345,1345,1345,0
20250211,110200,88168170,1345,1345,1345,1345,0
20250211,110100,88168170,1345,1345,1345,1345,0
20250211,110000,88168170,1345,1345,1345,1345,0
20250211,105900,88168170,1345,1345,1345,1345,0
20250211,105800,88168170,1345,1345,1345,1345,50
20250211,105700,88100920,1347,1347,1347,1347,0
20250211,105600,88100920,1347,1347,1347,1347,0
20250211,105500,88100920,1347,1347,1347,1347,500
20250211,105400,87427420,1333,1334,1334,1333,400
20250211,105300,86893990,1332,1332,1332,1332,0
20250211,105200,86893990,1332,1332,1332,1332,0
20250211,105100,86893990,1332,1332,1332,1332,0
20250211,105000,86893990,1332,1332,1332,1332,149
20250211,104900,86695522,1332,1337,1337,1332,25
20250211,104800,86662217,1338,1338,1338,1338,0
20250211,104700,86662217,1338,1339,1339,1338,2
20250211,104600,86659540,1341,1341,1341,1341,80
20250211,104500,86552260,1341,1341,1341,1341,420
20250211,104400,85989040,1343,1343,1343,1343,180
20250211,104300,85747300,1340,1340,1340,1340,0
20250211,104200,85747300,1340,1340,1340,1340,0
20250211,104100,85747300,1340,1340,1340,1340,0
20250211,104000,85747300,1340,1341,1341,1340,131
20250211,103900,85571759,1361,1356,1361,1356,360
20250211,103800,85082814,1355,1355,1355,1355,137
20250211,103700,84897179,1359,1359,1359,1359,1000
20250211,103600,83538179,1359,1358,1359,1357,3300
20250211,103500,79054622,1359,1358,1359,1358,130
20250211,103400,78878012,1363,1348,1365,1348,1216
20250211,103300,77235852,1339,1338,1339,1338,567
20250211,103200,76477139,1327,1323,1327,1323,299
20250211,103100,76080814,1320,1320,1320,1320,37
20250211,103000,76031974,1320,1322,1322,1320,409
20250211,102900,75491600,1320,1314,1320,1314,92
20250211,102800,75370178,1311,1308,1311,1308,5948
20250211,102700,67573165,1309,1309,1309,1309,0
20250211,102600,67573165,1309,1309,1309,1309,1
20250211,102500,67571856,1310,1310,1310,1310,1
20250211,102400,67570546,1311,1311,1311,1311,0
20250211,102300,67570546,1311,1311,1311,1311,39
20250211,102200,67519417,1311,1310,1311,1310,500
20250211,102100,66864017,1311,1311,1311,1311,0
20250211,102000,66864017,1311,1310,1311,1310,762
20250211,101900,65865135,1311,1311,1311,1311,0
20250211,101800,65865135,1311,1311,1311,1311,0
20250211,101700,65865135,1311,1311,1311,1311,0
20250211,101600,65865135,1311,1311,1311,1311,18
20250211,101500,65841537,1311,1311,1311,1311,0
20250211,101400,65841537,1311,1311,1311,1311,0
20250211,101300,65841537,1311,1311,1311,1311,20
20250211,101200,65815317,1311,1311,1311,1311,0
20250211,101100,65815317,1311,1311,1311,1311,0
20250211,101000,65815317,1311,1311,1311,1311,300
20250211,100900,65422017,1310,1310,1310,1310,0
20250211,100800,65422017,1310,1310,1310,1310,0
20250211,100700,65422017,1310,1310,1310,1310,36
20250211,100600,65374857,1312,1312,1312,1312,50
20250211,100500,65309257,1310,1310,1310,1310,0
20250211,100400,65309257,1310,1310,1310,1310,0
20250211,100300,65309257,1310,1310,1310,1310,0
20250211,100200,65309257,1310,1310,1310,1310,50
20250211,100100,65243757,1312,1312,1312,1312,182
20250211,100000,65004973,1312,1304,1312,1304,306
20250211,095900,64603777,1304,1304,1304,1304,22
20250211,095800,64575089,1304,1304,1304,1304,0
20250211,095700,64575089,1304,1304,1304,1304,0
20250211,095600,64575089,1304,1304,1304,1304,0
20250211,095500,64575089,1304,1304,1304,1304,0
20250211,095400,64575089,1304,1304,1304,1304,0
20250211,095300,64575089,1304,1304,1304,1304,0
20250211,095200,64575089,1304,1304,1304,1304,0
20250211,095100,64575089,1304,1304,1312,1304,1166
20250211,095000,63050863,1304,1311,1311,1304,97
20250211,094900,62924235,1304,1304,1304,1304,77
20250211,094800,62823827,1309,1309,1309,1309,50
20250211,094700,62758377,1309,1309,1309,1309,269
20250211,094600,62406256,1309,1309,1309,1309,0
20250211,094500,62406256,1309,1299,1309,1299,2
20250211,094400,62403648,1294,1294,1294,1294,559
20250211,094300,61680302,1294,1293,1294,1293,3724
20250211,094200,56861791,1293,1293,1293,1293,0
20250211,094100,56861791,1293,1288,1293,1288,1001
20250211,094000,55570263,1290,1293,1294,1290,2080
20250211,093900,52879398,1291,1293,1293,1291,20
20250211,093800,52853540,1294,1294,1294,1294,0
20250211,093700,52853540,1294,1294,1294,1294,1
20250211,093600,52852246,1294,1294,1294,1294,12
20250211,093500,52836718,1294,1294,1294,1294,0
20250211,093400,52836718,1294,1310,1310,1294,1024
20250211,093300,51495636,1314,1314,1314,1314,0
20250211,093200,51495636,1314,1325,1326,1314,1070
20250211,093100,50083952,1314,1292,1314,1292,2979
20250211,093000,46181981,1286,1286,1286,1286,0
20250211,092900,46181981,1286,1286,1286,1286,248
20250211,092800,45863053,1286,1286,1286,1286,0
20250211,092700,45863053,1286,1285,1286,1285,509
20250211,092600,45208779,1285,1284,1285,1284,789
20250211,092500,44195012,1285,1290,1291,1285,6081
20250211,092400,36374617,1285,1288,1288,1285,1062
20250211,092300,35007784,1290,1285,1290,1285,3025
20250211,092200,31112337,1285,1280,1285,1280,306
20250211,092100,30719572,1277,1325,1325,1277,9827
20250211,092000,17990714,1325,1329,1329,1325,1800
20250211,091900,15602640,1329,1329,1329,1329,22
20250211,091800,15573402,1330,1332,1332,1330,580
20250211,091700,14801899,1333,1334,1334,1333,394
20250211,091600,14276696,1333,1333,1333,1333,102
20250211,091500,14140730,1339,1339,1339,1339,10
20250211,091400,14127340,1339,1339,1339,1339,0
20250211,091300,14127340,1339,1340,1340,1339,6
20250211,091200,14119302,1343,1343,1343,1343,0
20250211,091100,14119302,1343,1343,1343,1343,0
20250211,091000,14119302,1343,1343,1343,1343,0
20250211,090900,14119302,1343,1343,1343,1343,34
20250211,090800,14073640,1343,1343,1343,1343,0
20250211,090700,14073640,1343,1340,1343,1333,1379
20250211,090600,12235072,1343,1343,1343,1343,0
20250211,090500,12235072,1343,1340,1343,1334,1801
20250211,090400,9824672,1362,1362,1362,1362,80
20250211,090300,9715712,1362,1360,1362,1360,50
20250211,090200,9647637,1376,1335,1376,1333,50
20250211,090100,9579693,1333,1339,1380,1326,5648
20250211,090000,1887336,1326,1360,1360,1325,1401