KissMeData/027710/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,191300,200347073,1201,1201,1201,1201,1046
20250211,191200,200347073,1201,1201,1201,1201,0
20250211,191100,200347073,1201,1201,1201,1201,0
20250211,191000,200347073,1201,1201,1201,1201,0
20250211,190900,200347073,1201,1201,1201,1201,0
20250211,190800,200347073,1201,1201,1201,1201,0
20250211,190700,200347073,1201,1201,1201,1201,0
20250211,190600,200347073,1201,1201,1201,1201,0
20250211,190500,200347073,1201,1201,1201,1201,0
20250211,190400,200347073,1201,1201,1201,1201,0
20250211,190300,200347073,1201,1201,1201,1201,0
20250211,190200,200347073,1201,1201,1201,1201,0
20250211,190100,200347073,1201,1201,1201,1201,0
20250211,190000,200347073,1201,1201,1201,1201,0
20250211,185900,200347073,1201,1201,1201,1201,0
20250211,185800,200347073,1201,1201,1201,1201,0
20250211,185700,200347073,1201,1201,1201,1201,0
20250211,185600,200347073,1201,1201,1201,1201,0
20250211,185500,200347073,1201,1201,1201,1201,0
20250211,185400,200347073,1201,1201,1201,1201,0
20250211,185300,200347073,1201,1201,1201,1201,0
20250211,185200,200347073,1201,1201,1201,1201,0
20250211,185100,200347073,1201,1201,1201,1201,0
20250211,185000,200347073,1201,1201,1201,1201,0
20250211,184900,200347073,1201,1201,1201,1201,0
20250211,184800,200347073,1201,1201,1201,1201,0
20250211,184700,200347073,1201,1201,1201,1201,0
20250211,184600,200347073,1201,1201,1201,1201,0
20250211,184500,200347073,1201,1201,1201,1201,0
20250211,184400,200347073,1201,1201,1201,1201,0
20250211,184300,200347073,1201,1201,1201,1201,1046
20250211,184200,200347073,1201,1201,1201,1201,0
20250211,184100,200347073,1201,1201,1201,1201,0
20250211,184000,200347073,1201,1201,1201,1201,0
20250211,183900,200347073,1201,1201,1201,1201,0
20250211,183800,200347073,1201,1201,1201,1201,0
20250211,183700,200347073,1201,1201,1201,1201,0
20250211,183600,200347073,1201,1201,1201,1201,0
20250211,183500,200347073,1201,1201,1201,1201,0
20250211,183400,200347073,1201,1201,1201,1201,0
20250211,183300,200347073,1201,1201,1201,1201,0
20250211,183200,200347073,1201,1201,1201,1201,0
20250211,183100,200347073,1201,1201,1201,1201,0
20250211,183000,200347073,1201,1201,1201,1201,0
20250211,182900,200347073,1201,1201,1201,1201,0
20250211,182800,200347073,1201,1201,1201,1201,0
20250211,182700,200347073,1201,1201,1201,1201,0
20250211,182600,200347073,1201,1201,1201,1201,0
20250211,182500,200347073,1201,1201,1201,1201,0
20250211,182400,200347073,1201,1201,1201,1201,0
20250211,182300,200347073,1201,1201,1201,1201,0
20250211,182200,200347073,1201,1201,1201,1201,0
20250211,182100,200347073,1201,1201,1201,1201,0
20250211,182000,200347073,1201,1201,1201,1201,0
20250211,181900,200347073,1201,1201,1201,1201,0
20250211,181800,200347073,1201,1201,1201,1201,0
20250211,181700,200347073,1201,1201,1201,1201,0
20250211,181600,200347073,1201,1201,1201,1201,0
20250211,181500,200347073,1201,1201,1201,1201,0
20250211,181400,200347073,1201,1201,1201,1201,0
20250211,181300,200347073,1201,1201,1201,1201,1046
20250211,181200,200347073,1201,1201,1201,1201,0
20250211,181100,200347073,1201,1201,1201,1201,0
20250211,181000,200347073,1201,1201,1201,1201,0
20250211,180900,200347073,1201,1201,1201,1201,0
20250211,180800,200347073,1201,1201,1201,1201,0
20250211,180700,200347073,1201,1201,1201,1201,0
20250211,180600,200347073,1201,1201,1201,1201,0
20250211,180500,200347073,1201,1201,1201,1201,0
20250211,180400,200347073,1201,1201,1201,1201,0
20250211,180300,200347073,1201,1201,1201,1201,0
20250211,180200,200347073,1201,1201,1201,1201,0
20250211,180100,200347073,1201,1201,1201,1201,0
20250211,180000,200347073,1201,1201,1201,1201,0
20250211,175900,200347073,1201,1201,1201,1201,0
20250211,175800,200347073,1201,1201,1201,1201,0
20250211,175700,200347073,1201,1201,1201,1201,0
20250211,175600,200347073,1201,1201,1201,1201,0
20250211,175500,200347073,1201,1201,1201,1201,0
20250211,175400,200347073,1201,1201,1201,1201,0
20250211,175300,200347073,1201,1201,1201,1201,0
20250211,175200,200347073,1201,1201,1201,1201,0
20250211,175100,200347073,1201,1201,1201,1201,0
20250211,175000,200347073,1201,1201,1201,1201,0
20250211,174900,200347073,1201,1201,1201,1201,0
20250211,174800,200347073,1201,1201,1201,1201,0
20250211,174700,200347073,1201,1201,1201,1201,0
20250211,174600,200347073,1201,1201,1201,1201,0
20250211,174500,200347073,1201,1201,1201,1201,0
20250211,174400,200347073,1201,1201,1201,1201,0
20250211,174300,200347073,1201,1201,1201,1201,1046
20250211,174200,200347073,1201,1201,1201,1201,0
20250211,174100,200347073,1201,1201,1201,1201,0
20250211,174000,200347073,1201,1201,1201,1201,0
20250211,173900,200347073,1201,1201,1201,1201,0
20250211,173800,200347073,1201,1201,1201,1201,0
20250211,173700,200347073,1201,1201,1201,1201,0
20250211,173600,200347073,1201,1201,1201,1201,0
20250211,173500,200347073,1201,1201,1201,1201,0
20250211,173400,200347073,1201,1201,1201,1201,0
20250211,173300,200347073,1201,1201,1201,1201,0
20250211,173200,200347073,1201,1201,1201,1201,0
20250211,173100,200347073,1201,1201,1201,1201,0
20250211,173000,200347073,1201,1201,1201,1201,0
20250211,172900,200347073,1201,1201,1201,1201,0
20250211,172800,200347073,1201,1201,1201,1201,0
20250211,172700,200347073,1201,1201,1201,1201,0
20250211,172600,200347073,1201,1201,1201,1201,0
20250211,172500,200347073,1201,1201,1201,1201,0
20250211,172400,200347073,1201,1201,1201,1201,0
20250211,172300,200347073,1201,1201,1201,1201,0
20250211,172200,200347073,1201,1201,1201,1201,0
20250211,172100,200347073,1201,1201,1201,1201,0
20250211,172000,200347073,1201,1201,1201,1201,0
20250211,171900,200347073,1201,1201,1201,1201,0
20250211,171800,200347073,1201,1201,1201,1201,0
20250211,171700,200347073,1201,1201,1201,1201,0
20250211,171600,200347073,1201,1201,1201,1201,0
20250211,171500,200347073,1201,1201,1201,1201,0
20250211,171400,200347073,1201,1201,1201,1201,0
20250211,171300,200347073,1201,1201,1201,1201,1046
20250211,171200,200347073,1201,1201,1201,1201,0
20250211,171100,200347073,1201,1201,1201,1201,0
20250211,171000,200347073,1201,1201,1201,1201,0
20250211,170900,200347073,1201,1201,1201,1201,0
20250211,170800,200347073,1201,1201,1201,1201,0
20250211,170700,200347073,1201,1201,1201,1201,0
20250211,170600,200347073,1201,1201,1201,1201,0
20250211,170500,200347073,1201,1201,1201,1201,0
20250211,170400,200347073,1201,1201,1201,1201,0
20250211,170300,200347073,1201,1201,1201,1201,0
20250211,170200,200347073,1201,1201,1201,1201,0
20250211,170100,200347073,1201,1201,1201,1201,0
20250211,170000,200347073,1201,1201,1201,1201,0
20250211,165900,200347073,1201,1201,1201,1201,0
20250211,165800,200347073,1201,1201,1201,1201,0
20250211,165700,200347073,1201,1201,1201,1201,0
20250211,165600,200347073,1201,1201,1201,1201,0
20250211,165500,200347073,1201,1201,1201,1201,0
20250211,165400,200347073,1201,1201,1201,1201,0
20250211,165300,200347073,1201,1201,1201,1201,0
20250211,165200,200347073,1201,1201,1201,1201,0
20250211,165100,200347073,1201,1201,1201,1201,0
20250211,165000,200347073,1201,1201,1201,1201,0
20250211,164900,200347073,1201,1201,1201,1201,0
20250211,164800,200347073,1201,1201,1201,1201,0
20250211,164700,200347073,1201,1201,1201,1201,0
20250211,164600,200347073,1201,1201,1201,1201,0
20250211,164500,200347073,1201,1201,1201,1201,0
20250211,164400,200347073,1201,1201,1201,1201,0
20250211,164300,200347073,1201,1201,1201,1201,1046
20250211,164200,200347073,1201,1201,1201,1201,0
20250211,164100,200347073,1201,1201,1201,1201,0
20250211,164000,200347073,1201,1201,1201,1201,0
20250211,163900,200347073,1201,1201,1201,1201,0
20250211,163800,200347073,1201,1201,1201,1201,0
20250211,163700,200347073,1201,1201,1201,1201,0
20250211,163600,200347073,1201,1201,1201,1201,0
20250211,163500,200347073,1201,1201,1201,1201,0
20250211,163400,200347073,1201,1201,1201,1201,0
20250211,163300,200347073,1201,1201,1201,1201,0
20250211,163200,200347073,1201,1201,1201,1201,0
20250211,163100,200347073,1201,1201,1201,1201,0
20250211,163000,200347073,1201,1201,1201,1201,0
20250211,162900,200347073,1201,1201,1201,1201,0
20250211,162800,200347073,1201,1201,1201,1201,0
20250211,162700,200347073,1201,1201,1201,1201,0
20250211,162600,200347073,1201,1201,1201,1201,0
20250211,162500,200347073,1201,1201,1201,1201,0
20250211,162400,200347073,1201,1201,1201,1201,0
20250211,162300,200347073,1201,1201,1201,1201,0
20250211,162200,200347073,1201,1201,1201,1201,0
20250211,162100,200347073,1201,1201,1201,1201,0
20250211,162000,200347073,1201,1201,1201,1201,0
20250211,161900,200347073,1201,1201,1201,1201,0
20250211,161800,200347073,1201,1201,1201,1201,0
20250211,161700,200347073,1201,1201,1201,1201,0
20250211,161600,200347073,1201,1201,1201,1201,0
20250211,161500,200347073,1201,1201,1201,1201,0
20250211,161400,200347073,1201,1201,1201,1201,0
20250211,161300,200347073,1201,1201,1201,1201,1046
20250211,161200,200347073,1201,1201,1201,1201,0
20250211,161100,200347073,1201,1201,1201,1201,0
20250211,161000,200347073,1201,1201,1201,1201,0
20250211,160900,200347073,1201,1201,1201,1201,0
20250211,160800,200347073,1201,1201,1201,1201,0
20250211,160700,200347073,1201,1201,1201,1201,0
20250211,160600,200347073,1201,1201,1201,1201,0
20250211,160500,200347073,1201,1201,1201,1201,0
20250211,160400,200347073,1201,1201,1201,1201,0
20250211,160300,200347073,1201,1201,1201,1201,0
20250211,160200,200347073,1201,1201,1201,1201,0
20250211,160100,200347073,1201,1201,1201,1201,0
20250211,160000,200347073,1201,1201,1201,1201,0
20250211,155900,200347073,1201,1201,1201,1201,0
20250211,155800,200347073,1201,1201,1201,1201,0
20250211,155700,200347073,1201,1201,1201,1201,0
20250211,155600,200347073,1201,1201,1201,1201,0
20250211,155500,200347073,1201,1201,1201,1201,0
20250211,155400,200347073,1201,1201,1201,1201,0
20250211,155300,200347073,1201,1201,1201,1201,0
20250211,155200,200347073,1201,1201,1201,1201,0
20250211,155100,200347073,1201,1201,1201,1201,0
20250211,155000,200347073,1201,1201,1201,1201,0
20250211,154900,200347073,1201,1201,1201,1201,0
20250211,154800,200347073,1201,1201,1201,1201,0
20250211,154700,200347073,1201,1201,1201,1201,0
20250211,154600,200347073,1201,1201,1201,1201,0
20250211,154500,200347073,1201,1201,1201,1201,0
20250211,154400,200347073,1201,1201,1201,1201,0
20250211,154300,200347073,1201,1201,1201,1201,1046
20250211,154200,200347073,1201,1201,1201,1201,0
20250211,154100,200347073,1201,1201,1201,1201,0
20250211,154000,200347073,1201,1201,1201,1201,0
20250211,153900,200347073,1201,1201,1201,1201,0
20250211,153800,200347073,1201,1201,1201,1201,0
20250211,153700,200347073,1201,1201,1201,1201,0
20250211,153600,200347073,1201,1201,1201,1201,0
20250211,153500,200347073,1201,1201,1201,1201,0
20250211,153400,200347073,1201,1201,1201,1201,0
20250211,153300,200347073,1201,1201,1201,1201,0
20250211,153200,200347073,1201,1201,1201,1201,0
20250211,153100,200347073,1201,1201,1201,1201,0
20250211,153000,200347073,1201,1201,1201,1201,1046
20250211,152900,199090827,1203,1203,1203,1203,0
20250211,152800,199090827,1203,1203,1203,1203,0
20250211,152700,199090827,1203,1203,1203,1203,0
20250211,152600,199090827,1203,1203,1203,1203,0
20250211,152500,199090827,1203,1203,1203,1203,0
20250211,152400,199090827,1203,1203,1203,1203,0
20250211,152300,199090827,1203,1203,1203,1203,0
20250211,152200,199090827,1203,1203,1203,1203,0
20250211,152100,199090827,1203,1203,1203,1203,0
20250211,152000,199090827,1203,1203,1203,1203,0
20250211,151900,199090827,1203,1203,1203,1203,0
20250211,151800,199090827,1203,1202,1203,1201,5753
20250211,151700,192175721,1203,1203,1203,1203,1
20250211,151600,192174518,1214,1196,1214,1196,8364
20250211,151500,182109128,1197,1196,1197,1196,107
20250211,151400,181981155,1196,1197,1197,1196,566
20250211,151300,181303661,1197,1197,1197,1197,0
20250211,151200,181303661,1197,1196,1197,1196,466
20250211,151100,180746324,1195,1195,1196,1194,3280
20250211,151000,176823700,1196,1196,1196,1196,0
20250211,150900,176823700,1196,1196,1196,1196,500
20250211,150800,176225700,1196,1196,1196,1196,50
20250211,150700,176165900,1196,1195,1196,1195,1251
20250211,150600,174669711,1196,1196,1196,1196,0
20250211,150500,174669711,1196,1196,1196,1196,0
20250211,150400,174669711,1196,1192,1196,1192,10891
20250211,150300,161661062,1192,1192,1192,1192,1222
20250211,150200,160204438,1192,1192,1192,1192,1
20250211,150100,160203246,1188,1188,1188,1188,580
20250211,150000,159514206,1192,1192,1192,1192,1
20250211,145900,159513014,1187,1187,1187,1187,200
20250211,145800,159275614,1192,1189,1192,1189,10408
20250211,145700,146879824,1188,1188,1188,1188,0
20250211,145600,146879824,1188,1188,1188,1188,970
20250211,145500,145727464,1189,1190,1190,1189,339
20250211,145400,145324084,1190,1190,1190,1190,0
20250211,145300,145324084,1190,1190,1190,1190,1
20250211,145200,145322894,1187,1187,1187,1187,500
20250211,145100,144729394,1187,1187,1187,1187,500
20250211,145000,144135894,1190,1187,1190,1187,684
20250211,144900,143323553,1188,1188,1188,1188,42
20250211,144800,143273657,1188,1189,1189,1188,461
20250211,144700,142725986,1189,1189,1189,1189,0
20250211,144600,142725986,1189,1189,1189,1189,110
20250211,144500,142595196,1189,1190,1190,1189,112
20250211,144400,142461917,1190,1190,1190,1190,1
20250211,144300,142460727,1190,1190,1190,1190,143
20250211,144200,142290557,1191,1191,1191,1191,0
20250211,144100,142290557,1191,1191,1191,1191,0
20250211,144000,142290557,1191,1191,1191,1191,268
20250211,143900,141971369,1189,1189,1189,1189,0
20250211,143800,141971369,1189,1189,1189,1189,0
20250211,143700,141971369,1189,1189,1189,1189,0
20250211,143600,141971369,1189,1189,1189,1189,0
20250211,143500,141971369,1189,1189,1189,1189,200
20250211,143400,141733569,1191,1191,1191,1191,0
20250211,143300,141733569,1191,1191,1191,1191,0
20250211,143200,141733569,1191,1191,1191,1191,0
20250211,143100,141733569,1191,1191,1191,1191,1166
20250211,143000,140344863,1191,1189,1191,1189,10147
20250211,142900,128272450,1189,1189,1189,1189,0
20250211,142800,128272450,1189,1187,1189,1187,10821
20250211,142700,115420582,1187,1187,1187,1187,6000
20250211,142600,108298582,1187,1187,1187,1187,188
20250211,142500,108075426,1187,1186,1187,1186,1000
20250211,142400,106888864,1186,1186,1186,1186,20
20250211,142300,106865144,1186,1186,1186,1186,8
20250211,142200,106855656,1186,1186,1186,1186,1
20250211,142100,106854470,1185,1185,1185,1185,0
20250211,142000,106854470,1185,1185,1185,1185,2153
20250211,141900,104303165,1186,1186,1186,1186,3
20250211,141800,104299607,1186,1186,1186,1186,10
20250211,141700,104287747,1185,1185,1185,1185,10
20250211,141600,104275897,1186,1186,1186,1186,0
20250211,141500,104275897,1186,1186,1186,1186,1
20250211,141400,104274711,1186,1186,1186,1186,1
20250211,141300,104273525,1186,1186,1186,1186,0
20250211,141200,104273525,1186,1186,1186,1186,0
20250211,141100,104273525,1186,1186,1186,1186,0
20250211,141000,104273525,1186,1186,1186,1186,0
20250211,140900,104273525,1186,1186,1186,1186,1
20250211,140800,104272339,1186,1186,1186,1186,200
20250211,140700,104035139,1185,1185,1185,1185,10
20250211,140600,104023289,1186,1186,1186,1186,1227
20250211,140500,102568067,1186,1186,1186,1186,0
20250211,140400,102568067,1186,1186,1186,1186,0
20250211,140300,102568067,1186,1186,1186,1186,0
20250211,140200,102568067,1186,1186,1186,1186,1
20250211,140100,102566881,1185,1185,1185,1185,0
20250211,140000,102566881,1185,1185,1185,1185,2800
20250211,135900,99248881,1186,1186,1186,1186,0
20250211,135800,99248881,1186,1186,1186,1186,838
20250211,135700,98255013,1186,1186,1186,1186,100
20250211,135600,98136413,1186,1186,1186,1186,1
20250211,135500,98135227,1183,1185,1185,1183,5321
20250211,135400,91837152,1184,1184,1184,1184,0
20250211,135300,91837152,1184,1186,1186,1184,205
20250211,135200,91594391,1185,1185,1185,1185,2019
20250211,135100,89201876,1186,1186,1186,1186,0
20250211,135000,89201876,1186,1186,1186,1185,2101
20250211,134900,86712090,1185,1185,1185,1185,4100
20250211,134800,81853590,1185,1185,1185,1185,6
20250211,134700,81846480,1185,1185,1185,1185,2
20250211,134600,81844110,1186,1186,1186,1186,5
20250211,134500,81838180,1186,1186,1186,1186,7
20250211,134400,81829878,1186,1186,1186,1186,11
20250211,134300,81816832,1184,1185,1185,1184,1944
20250211,134200,79515043,1186,1186,1186,1186,0
20250211,134100,79515043,1186,1186,1186,1186,1
20250211,134000,79513857,1185,1185,1185,1185,0
20250211,133900,79513857,1185,1185,1185,1185,0
20250211,133800,79513857,1185,1185,1185,1185,1191
20250211,133700,78102522,1187,1187,1187,1187,1
20250211,133600,78101335,1186,1186,1186,1186,0
20250211,133500,78101335,1186,1186,1186,1186,0
20250211,133400,78101335,1186,1186,1186,1186,834
20250211,133300,77112211,1187,1187,1187,1187,0
20250211,133200,77112211,1187,1187,1187,1187,15
20250211,133100,77094406,1187,1187,1187,1187,0
20250211,133000,77094406,1187,1187,1187,1187,1
20250211,132900,77093219,1186,1186,1186,1186,0
20250211,132800,77093219,1186,1186,1186,1186,100
20250211,132700,76974619,1186,1186,1186,1186,100
20250211,132600,76856019,1186,1186,1186,1186,11
20250211,132500,76842973,1187,1187,1187,1187,500
20250211,132400,76249473,1187,1187,1187,1187,0
20250211,132300,76249473,1187,1187,1187,1187,0
20250211,132200,76249473,1187,1187,1187,1187,0
20250211,132100,76249473,1187,1187,1187,1187,0
20250211,132000,76249473,1187,1187,1187,1187,0
20250211,131900,76249473,1187,1187,1187,1187,0
20250211,131800,76249473,1187,1187,1187,1187,90
20250211,131700,76142643,1187,1187,1187,1187,3
20250211,131600,76139082,1187,1187,1187,1187,40
20250211,131500,76091602,1187,1185,1187,1185,7
20250211,131400,76083299,1187,1187,1187,1187,301
20250211,131300,75726012,1187,1187,1187,1187,0
20250211,131200,75726012,1187,1187,1187,1187,0
20250211,131100,75726012,1187,1187,1187,1187,0
20250211,131000,75726012,1187,1185,1187,1185,14
20250211,130900,75709420,1187,1187,1187,1187,1
20250211,130800,75708233,1187,1187,1187,1187,0
20250211,130700,75708233,1187,1187,1187,1187,0
20250211,130600,75708233,1187,1187,1187,1187,0
20250211,130500,75708233,1187,1185,1187,1185,350
20250211,130400,75292983,1187,1187,1187,1187,0
20250211,130300,75292983,1187,1187,1187,1187,250
20250211,130200,74996233,1187,1187,1187,1187,0
20250211,130100,74996233,1187,1187,1187,1187,0
20250211,130000,74996233,1187,1187,1187,1187,1
20250211,125900,74995046,1185,1185,1185,1185,1
20250211,125800,74993861,1185,1185,1185,1185,0
20250211,125700,74993861,1185,1185,1185,1185,0
20250211,125600,74993861,1185,1187,1187,1185,151
20250211,125500,74814923,1187,1187,1187,1187,0
20250211,125400,74814923,1187,1187,1187,1187,0
20250211,125300,74814923,1187,1187,1187,1187,0
20250211,125200,74814923,1187,1187,1187,1187,0
20250211,125100,74814923,1187,1187,1187,1187,0
20250211,125000,74814923,1187,1187,1187,1187,0
20250211,124900,74814923,1187,1184,1187,1184,364
20250211,124800,74383766,1185,1185,1185,1185,0
20250211,124700,74383766,1185,1187,1187,1185,108
20250211,124600,74255586,1187,1187,1187,1187,0
20250211,124500,74255586,1187,1187,1187,1187,4
20250211,124400,74250838,1187,1187,1187,1187,101
20250211,124300,74130951,1187,1187,1187,1187,1
20250211,124200,74129764,1186,1185,1186,1184,329
20250211,124100,73739796,1185,1185,1185,1185,0
20250211,124000,73739796,1185,1186,1186,1185,483
20250211,123900,73167091,1186,1186,1186,1186,8
20250211,123800,73157603,1186,1185,1186,1185,21
20250211,123700,73132717,1186,1186,1186,1186,0
20250211,123600,73132717,1186,1186,1186,1186,0
20250211,123500,73132717,1186,1186,1186,1186,277
20250211,123400,72804195,1187,1186,1187,1186,3
20250211,123300,72800636,1187,1187,1187,1187,1
20250211,123200,72799449,1187,1187,1187,1187,0
20250211,123100,72799449,1187,1187,1187,1187,0
20250211,123000,72799449,1187,1187,1187,1187,0
20250211,122900,72799449,1187,1187,1187,1187,1
20250211,122800,72798262,1185,1185,1185,1185,64
20250211,122700,72722422,1186,1186,1186,1186,1
20250211,122600,72721236,1187,1187,1187,1187,0
20250211,122500,72721236,1187,1187,1187,1187,0
20250211,122400,72721236,1187,1187,1187,1187,20
20250211,122300,72697496,1187,1187,1187,1187,0
20250211,122200,72697496,1187,1187,1187,1187,261
20250211,122100,72387689,1187,1187,1187,1187,0
20250211,122000,72387689,1187,1187,1187,1187,0
20250211,121900,72387689,1187,1186,1187,1186,2
20250211,121800,72385316,1187,1187,1187,1187,0
20250211,121700,72385316,1187,1187,1187,1187,4
20250211,121600,72380568,1187,1187,1187,1187,0
20250211,121500,72380568,1187,1187,1187,1187,110
20250211,121400,72249998,1187,1187,1187,1187,20
20250211,121300,72226258,1187,1187,1187,1187,0
20250211,121200,72226258,1187,1185,1187,1185,60
20250211,121100,72155156,1186,1186,1186,1186,1
20250211,121000,72153970,1187,1187,1187,1187,422
20250211,120900,71653056,1187,1187,1187,1187,0
20250211,120800,71653056,1187,1187,1187,1187,0
20250211,120700,71653056,1187,1187,1187,1187,20
20250211,120600,71629316,1187,1187,1187,1187,0
20250211,120500,71629316,1187,1187,1187,1187,0
20250211,120400,71629316,1187,1187,1187,1187,0
20250211,120300,71629316,1187,1187,1187,1187,0
20250211,120200,71629316,1187,1187,1187,1187,0
20250211,120100,71629316,1187,1187,1187,1187,0
20250211,120000,71629316,1187,1187,1187,1187,0
20250211,115900,71629316,1187,1187,1187,1187,0
20250211,115800,71629316,1187,1187,1187,1187,0
20250211,115700,71629316,1187,1187,1187,1187,0
20250211,115600,71629316,1187,1187,1187,1187,100
20250211,115500,71510616,1187,1187,1187,1187,0
20250211,115400,71510616,1187,1184,1187,1184,54
20250211,115300,71446677,1185,1185,1185,1185,200
20250211,115200,71209677,1187,1187,1187,1187,0
20250211,115100,71209677,1187,1187,1187,1187,5
20250211,115000,71203742,1187,1187,1187,1187,10
20250211,114900,71191872,1187,1187,1187,1187,3
20250211,114800,71188311,1187,1187,1187,1187,3
20250211,114700,71184750,1187,1187,1187,1187,0
20250211,114600,71184750,1187,1185,1187,1184,2162
20250211,114500,68624839,1187,1187,1187,1187,0
20250211,114400,68624839,1187,1187,1187,1187,0
20250211,114300,68624839,1187,1186,1187,1186,410
20250211,114200,68138578,1186,1187,1187,1186,70
20250211,114100,68055498,1188,1185,1188,1184,6126
20250211,114000,60798698,1185,1187,1188,1185,1322
20250211,113900,59231852,1188,1188,1188,1188,10
20250211,113800,59219972,1188,1188,1188,1188,0
20250211,113700,59219972,1188,1186,1188,1186,325
20250211,113600,58834520,1188,1188,1188,1188,0
20250211,113500,58834520,1188,1188,1188,1188,1000
20250211,113400,57646520,1186,1186,1186,1186,677
20250211,113300,56843598,1186,1186,1186,1186,3
20250211,113200,56840040,1186,1186,1186,1186,1
20250211,113100,56838854,1186,1186,1186,1186,3
20250211,113000,56835296,1186,1186,1186,1186,18
20250211,112900,56813948,1186,1186,1186,1186,603
20250211,112800,56098790,1186,1186,1186,1186,137
20250211,112700,55936308,1186,1186,1186,1186,0
20250211,112600,55936308,1186,1186,1186,1186,0
20250211,112500,55936308,1186,1186,1186,1186,0
20250211,112400,55936308,1186,1186,1186,1186,276
20250211,112300,55608972,1186,1188,1188,1186,1460
20250211,112200,53876957,1188,1188,1188,1188,0
20250211,112100,53876957,1188,1188,1188,1188,0
20250211,112000,53876957,1188,1187,1188,1187,4
20250211,111900,53872206,1187,1187,1187,1187,0
20250211,111800,53872206,1187,1188,1188,1187,1000
20250211,111700,52684581,1188,1188,1188,1188,0
20250211,111600,52684581,1188,1188,1188,1188,500
20250211,111500,52090581,1188,1188,1188,1188,0
20250211,111400,52090581,1188,1188,1188,1188,212
20250211,111300,51838725,1189,1189,1189,1189,1
20250211,111200,51837536,1189,1189,1189,1189,0
20250211,111100,51837536,1189,1189,1189,1189,1
20250211,111000,51836347,1188,1188,1188,1188,0
20250211,110900,51836347,1188,1188,1188,1188,0
20250211,110800,51836347,1188,1188,1188,1188,0
20250211,110700,51836347,1188,1188,1188,1188,60
20250211,110600,51765067,1188,1188,1188,1188,0
20250211,110500,51765067,1188,1188,1188,1188,0
20250211,110400,51765067,1188,1188,1188,1188,18
20250211,110300,51743683,1188,1188,1188,1188,1
20250211,110200,51742495,1188,1188,1188,1188,100
20250211,110100,51623695,1188,1188,1188,1188,0
20250211,110000,51623695,1188,1188,1188,1188,0
20250211,105900,51623695,1188,1186,1188,1186,1167
20250211,105800,50239631,1188,1187,1188,1186,11
20250211,105700,50226582,1188,1188,1188,1188,0
20250211,105600,50226582,1188,1188,1188,1188,4
20250211,105500,50221830,1188,1188,1188,1188,0
20250211,105400,50221830,1188,1188,1188,1188,0
20250211,105300,50221830,1188,1188,1188,1188,0
20250211,105200,50221830,1188,1188,1188,1188,0
20250211,105100,50221830,1188,1188,1188,1188,1
20250211,105000,50220642,1188,1188,1188,1188,0
20250211,104900,50220642,1188,1188,1188,1187,177
20250211,104800,50010541,1188,1188,1189,1188,1363
20250211,104700,48391296,1188,1188,1188,1188,1
20250211,104600,48390108,1188,1188,1188,1188,10
20250211,104500,48378228,1189,1189,1189,1189,1
20250211,104400,48377039,1188,1188,1189,1188,6419
20250211,104300,40751265,1189,1189,1189,1189,1
20250211,104200,40750076,1188,1188,1188,1188,2000
20250211,104100,38374076,1188,1188,1188,1188,0
20250211,104000,38374076,1188,1188,1188,1188,1
20250211,103900,38372888,1188,1188,1188,1188,10
20250211,103800,38361008,1188,1188,1188,1188,2296
20250211,103700,35633360,1188,1188,1188,1188,17
20250211,103600,35613164,1188,1188,1188,1188,40
20250211,103500,35565644,1188,1188,1188,1188,10
20250211,103400,35553764,1188,1186,1188,1186,2
20250211,103300,35551390,1186,1188,1188,1186,416
20250211,103200,35058011,1188,1188,1188,1188,0
20250211,103100,35058011,1188,1188,1188,1188,1
20250211,103000,35056823,1187,1187,1188,1187,3
20250211,102900,35053261,1186,1186,1186,1186,0
20250211,102800,35053261,1186,1186,1186,1186,0
20250211,102700,35053261,1186,1186,1186,1186,0
20250211,102600,35053261,1186,1186,1186,1186,0
20250211,102500,35053261,1186,1186,1186,1186,0
20250211,102400,35053261,1186,1186,1186,1186,370
20250211,102300,34614441,1186,1186,1186,1186,500
20250211,102200,34021441,1186,1186,1186,1186,30
20250211,102100,33985861,1188,1188,1188,1188,0
20250211,102000,33985861,1188,1188,1188,1188,823
20250211,101900,33008137,1188,1188,1188,1188,0
20250211,101800,33008137,1188,1188,1188,1188,515
20250211,101700,32396317,1188,1188,1188,1188,0
20250211,101600,32396317,1188,1188,1188,1188,0
20250211,101500,32396317,1188,1188,1188,1188,0
20250211,101400,32396317,1188,1188,1188,1188,25
20250211,101300,32366617,1188,1186,1188,1185,67
20250211,101200,32287216,1185,1185,1185,1185,0
20250211,101100,32287216,1185,1187,1187,1185,510
20250211,101000,31682679,1187,1187,1187,1187,0
20250211,100900,31682679,1187,1187,1188,1187,312
20250211,100800,31312075,1187,1188,1188,1187,2
20250211,100700,31309700,1188,1188,1188,1188,135
20250211,100600,31149320,1188,1187,1188,1187,2
20250211,100500,31146945,1188,1188,1188,1188,5
20250211,100400,31141005,1188,1188,1188,1188,12
20250211,100300,31126749,1188,1188,1188,1188,3
20250211,100200,31123185,1185,1185,1185,1185,0
20250211,100100,31123185,1185,1185,1185,1185,0
20250211,100000,31123185,1185,1186,1186,1185,99
20250211,095900,31005868,1186,1185,1186,1185,31
20250211,095800,30969132,1186,1186,1186,1186,240
20250211,095700,30684492,1188,1188,1188,1188,89
20250211,095600,30578760,1188,1188,1188,1188,0
20250211,095500,30578760,1188,1188,1188,1188,12
20250211,095400,30564504,1185,1185,1185,1185,531
20250211,095300,29935269,1185,1185,1185,1185,10
20250211,095200,29923419,1185,1187,1187,1185,700
20250211,095100,29093720,1187,1187,1187,1187,114
20250211,095000,28958402,1187,1187,1187,1187,40
20250211,094900,28910922,1188,1188,1188,1188,0
20250211,094800,28910922,1188,1188,1188,1188,511
20250211,094700,28303854,1188,1188,1188,1188,2
20250211,094600,28301478,1188,1188,1188,1188,7
20250211,094500,28293162,1188,1188,1188,1188,51
20250211,094400,28232574,1188,1188,1188,1188,383
20250211,094300,27777570,1187,1187,1187,1187,0
20250211,094200,27777570,1187,1187,1187,1187,1
20250211,094100,27776383,1187,1187,1187,1187,796
20250211,094000,26831531,1187,1187,1187,1187,0
20250211,093900,26831531,1187,1187,1187,1187,91
20250211,093800,26723514,1187,1187,1187,1187,61
20250211,093700,26651107,1187,1187,1187,1187,52
20250211,093600,26589383,1187,1187,1187,1187,835
20250211,093500,25598238,1187,1187,1187,1187,44
20250211,093400,25546010,1185,1185,1185,1185,0
20250211,093300,25546010,1185,1185,1185,1185,0
20250211,093200,25546010,1185,1185,1185,1185,1237
20250211,093100,24080165,1186,1186,1186,1186,516
20250211,093000,23468189,1185,1185,1185,1185,0
20250211,092900,23468189,1185,1185,1185,1185,0
20250211,092800,23468189,1185,1185,1185,1185,0
20250211,092700,23468189,1185,1186,1186,1185,126
20250211,092600,23318875,1185,1185,1185,1185,450
20250211,092500,22785625,1185,1185,1185,1185,10
20250211,092400,22773775,1183,1183,1183,1183,0
20250211,092300,22773775,1183,1183,1183,1183,0
20250211,092200,22773775,1183,1188,1188,1183,11068
20250211,092100,9658296,1188,1188,1188,1188,143
20250211,092000,9488412,1188,1188,1188,1188,0
20250211,091900,9488412,1188,1188,1188,1188,122
20250211,091800,9343476,1189,1189,1189,1189,0
20250211,091700,9343476,1189,1189,1189,1189,27
20250211,091600,9311373,1189,1189,1189,1189,310
20250211,091500,8942783,1189,1189,1189,1189,1
20250211,091400,8941594,1189,1189,1189,1189,200
20250211,091300,8703794,1188,1188,1188,1188,100
20250211,091200,8584994,1188,1188,1188,1188,0
20250211,091100,8584994,1188,1188,1188,1188,25
20250211,091000,8555294,1189,1189,1189,1189,842
20250211,090900,7554156,1189,1189,1189,1189,16
20250211,090800,7535132,1186,1188,1188,1186,1495
20250211,090700,5761535,1189,1189,1189,1189,7
20250211,090600,5753212,1189,1189,1189,1189,444
20250211,090500,5225296,1188,1188,1188,1188,0
20250211,090400,5225296,1188,1188,1188,1188,0
20250211,090300,5225296,1188,1188,1188,1188,3001
20250211,090200,1660108,1187,1187,1187,1187,0
20250211,090100,1660108,1187,1187,1187,1187,716
20250211,090000,810216,1188,1188,1188,1188,682