KissMeData/001000/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,183300,27656987,955,955,955,955,1596
20250210,183200,27656987,955,955,955,955,0
20250210,183100,27656987,955,955,955,955,0
20250210,183000,27656987,955,955,955,955,0
20250210,182900,27656987,955,955,955,955,0
20250210,182800,27656987,955,955,955,955,0
20250210,182700,27656987,955,955,955,955,0
20250210,182600,27656987,955,955,955,955,0
20250210,182500,27656987,955,955,955,955,0
20250210,182400,27656987,955,955,955,955,0
20250210,182300,27656987,955,955,955,955,0
20250210,182200,27656987,955,955,955,955,0
20250210,182100,27656987,955,955,955,955,0
20250210,182000,27656987,955,955,955,955,0
20250210,181900,27656987,955,955,955,955,0
20250210,181800,27656987,955,955,955,955,0
20250210,181700,27656987,955,955,955,955,0
20250210,181600,27656987,955,955,955,955,0
20250210,181500,27656987,955,955,955,955,0
20250210,181400,27656987,955,955,955,955,0
20250210,181300,27656987,955,955,955,955,0
20250210,181200,27656987,955,955,955,955,0
20250210,181100,27656987,955,955,955,955,0
20250210,181000,27656987,955,955,955,955,0
20250210,180900,27656987,955,955,955,955,0
20250210,180800,27656987,955,955,955,955,0
20250210,180700,27656987,955,955,955,955,0
20250210,180600,27656987,955,955,955,955,0
20250210,180500,27656987,955,955,955,955,0
20250210,180400,27656987,955,955,955,955,0
20250210,180300,27656987,955,955,955,955,1596
20250210,180200,27656987,955,955,955,955,0
20250210,180100,27656987,955,955,955,955,0
20250210,180000,27656987,955,955,955,955,0
20250210,175900,27656987,955,955,955,955,0
20250210,175800,27656987,955,955,955,955,0
20250210,175700,27656987,955,955,955,955,0
20250210,175600,27656987,955,955,955,955,0
20250210,175500,27656987,955,955,955,955,0
20250210,175400,27656987,955,955,955,955,0
20250210,175300,27656987,955,955,955,955,0
20250210,175200,27656987,955,955,955,955,0
20250210,175100,27656987,955,955,955,955,0
20250210,175000,27656987,955,955,955,955,0
20250210,174900,27656987,955,955,955,955,0
20250210,174800,27656987,955,955,955,955,0
20250210,174700,27656987,955,955,955,955,0
20250210,174600,27656987,955,955,955,955,0
20250210,174500,27656987,955,955,955,955,0
20250210,174400,27656987,955,955,955,955,0
20250210,174300,27656987,955,955,955,955,0
20250210,174200,27656987,955,955,955,955,0
20250210,174100,27656987,955,955,955,955,0
20250210,174000,27656987,955,955,955,955,0
20250210,173900,27656987,955,955,955,955,0
20250210,173800,27656987,955,955,955,955,0
20250210,173700,27656987,955,955,955,955,0
20250210,173600,27656987,955,955,955,955,0
20250210,173500,27656987,955,955,955,955,0
20250210,173400,27656987,955,955,955,955,0
20250210,173300,27656987,955,955,955,955,1596
20250210,173200,27656987,955,955,955,955,0
20250210,173100,27656987,955,955,955,955,0
20250210,173000,27656987,955,955,955,955,0
20250210,172900,27656987,955,955,955,955,0
20250210,172800,27656987,955,955,955,955,0
20250210,172700,27656987,955,955,955,955,0
20250210,172600,27656987,955,955,955,955,0
20250210,172500,27656987,955,955,955,955,0
20250210,172400,27656987,955,955,955,955,0
20250210,172300,27656987,955,955,955,955,0
20250210,172200,27656987,955,955,955,955,0
20250210,172100,27656987,955,955,955,955,0
20250210,172000,27656987,955,955,955,955,0
20250210,171900,27656987,955,955,955,955,0
20250210,171800,27656987,955,955,955,955,0
20250210,171700,27656987,955,955,955,955,0
20250210,171600,27656987,955,955,955,955,0
20250210,171500,27656987,955,955,955,955,0
20250210,171400,27656987,955,955,955,955,0
20250210,171300,27656987,955,955,955,955,0
20250210,171200,27656987,955,955,955,955,0
20250210,171100,27656987,955,955,955,955,0
20250210,171000,27656987,955,955,955,955,0
20250210,170900,27656987,955,955,955,955,0
20250210,170800,27656987,955,955,955,955,0
20250210,170700,27656987,955,955,955,955,0
20250210,170600,27656987,955,955,955,955,0
20250210,170500,27656987,955,955,955,955,0
20250210,170400,27656987,955,955,955,955,0
20250210,170300,27656987,955,955,955,955,1596
20250210,170200,27656987,955,955,955,955,0
20250210,170100,27656987,955,955,955,955,0
20250210,170000,27656987,955,955,955,955,0
20250210,165900,27656987,955,955,955,955,0
20250210,165800,27656987,955,955,955,955,0
20250210,165700,27656987,955,955,955,955,0
20250210,165600,27656987,955,955,955,955,0
20250210,165500,27656987,955,955,955,955,0
20250210,165400,27656987,955,955,955,955,0
20250210,165300,27656987,955,955,955,955,0
20250210,165200,27656987,955,955,955,955,0
20250210,165100,27656987,955,955,955,955,0
20250210,165000,27656987,955,955,955,955,0
20250210,164900,27656987,955,955,955,955,0
20250210,164800,27656987,955,955,955,955,0
20250210,164700,27656987,955,955,955,955,0
20250210,164600,27656987,955,955,955,955,0
20250210,164500,27656987,955,955,955,955,0
20250210,164400,27656987,955,955,955,955,0
20250210,164300,27656987,955,955,955,955,0
20250210,164200,27656987,955,955,955,955,0
20250210,164100,27656987,955,955,955,955,0
20250210,164000,27656987,955,955,955,955,0
20250210,163900,27656987,955,955,955,955,0
20250210,163800,27656987,955,955,955,955,0
20250210,163700,27656987,955,955,955,955,0
20250210,163600,27656987,955,955,955,955,0
20250210,163500,27656987,955,955,955,955,0
20250210,163400,27656987,955,955,955,955,0
20250210,163300,27656987,955,955,955,955,1596
20250210,163200,27656987,955,955,955,955,0
20250210,163100,27656987,955,955,955,955,0
20250210,163000,27656987,955,955,955,955,0
20250210,162900,27656987,955,955,955,955,0
20250210,162800,27656987,955,955,955,955,0
20250210,162700,27656987,955,955,955,955,0
20250210,162600,27656987,955,955,955,955,0
20250210,162500,27656987,955,955,955,955,0
20250210,162400,27656987,955,955,955,955,0
20250210,162300,27656987,955,955,955,955,0
20250210,162200,27656987,955,955,955,955,0
20250210,162100,27656987,955,955,955,955,0
20250210,162000,27656987,955,955,955,955,0
20250210,161900,27656987,955,955,955,955,0
20250210,161800,27656987,955,955,955,955,0
20250210,161700,27656987,955,955,955,955,0
20250210,161600,27656987,955,955,955,955,0
20250210,161500,27656987,955,955,955,955,0
20250210,161400,27656987,955,955,955,955,0
20250210,161300,27656987,955,955,955,955,0
20250210,161200,27656987,955,955,955,955,0
20250210,161100,27656987,955,955,955,955,0
20250210,161000,27656987,955,955,955,955,0
20250210,160900,27656987,955,955,955,955,0
20250210,160800,27656987,955,955,955,955,0
20250210,160700,27656987,955,955,955,955,0
20250210,160600,27656987,955,955,955,955,0
20250210,160500,27656987,955,955,955,955,0
20250210,160400,27656987,955,955,955,955,0
20250210,160300,27656987,955,955,955,955,1596
20250210,160200,27656987,955,955,955,955,0
20250210,160100,27656987,955,955,955,955,0
20250210,160000,27656987,955,955,955,955,0
20250210,155900,27656987,955,955,955,955,0
20250210,155800,27656987,955,955,955,955,0
20250210,155700,27656987,955,955,955,955,0
20250210,155600,27656987,955,955,955,955,0
20250210,155500,27656987,955,955,955,955,0
20250210,155400,27656987,955,955,955,955,0
20250210,155300,27656987,955,955,955,955,0
20250210,155200,27656987,955,955,955,955,0
20250210,155100,27656987,955,955,955,955,0
20250210,155000,27656987,955,955,955,955,0
20250210,154900,27656987,955,955,955,955,0
20250210,154800,27656987,955,955,955,955,0
20250210,154700,27656987,955,955,955,955,0
20250210,154600,27656987,955,955,955,955,0
20250210,154500,27656987,955,955,955,955,0
20250210,154400,27656987,955,955,955,955,0
20250210,154300,27656987,955,955,955,955,0
20250210,154200,27656987,955,955,955,955,0
20250210,154100,27656987,955,955,955,955,0
20250210,154000,27656987,955,955,955,955,0
20250210,153900,27656987,955,955,955,955,0
20250210,153800,27656987,955,955,955,955,0
20250210,153700,27656987,955,955,955,955,0
20250210,153600,27656987,955,955,955,955,0
20250210,153500,27656987,955,955,955,955,0
20250210,153400,27656987,955,955,955,955,0
20250210,153300,27656987,955,955,955,955,1596
20250210,153200,27656987,955,955,955,955,0
20250210,153100,27656987,955,955,955,955,0
20250210,153000,27656987,955,955,955,955,1596
20250210,152900,26132807,955,955,955,955,0
20250210,152800,26132807,955,955,955,955,0
20250210,152700,26132807,955,955,955,955,0
20250210,152600,26132807,955,955,955,955,0
20250210,152500,26132807,955,955,955,955,0
20250210,152400,26132807,955,955,955,955,0
20250210,152300,26132807,955,955,955,955,0
20250210,152200,26132807,955,955,955,955,0
20250210,152100,26132807,955,955,955,955,0
20250210,152000,26132807,955,955,955,955,0
20250210,151900,26132807,955,955,955,955,0
20250210,151800,26132807,955,954,955,954,200
20250210,151700,25941898,954,950,954,950,1500
20250210,151600,24515406,952,952,952,952,0
20250210,151500,24515406,952,952,952,952,0
20250210,151400,24515406,952,952,952,952,0
20250210,151300,24515406,952,952,952,952,0
20250210,151200,24515406,952,952,952,952,0
20250210,151100,24515406,952,952,952,952,0
20250210,151000,24515406,952,952,952,952,1
20250210,150900,24514454,946,953,953,946,14
20250210,150800,24501203,955,955,955,955,0
20250210,150700,24501203,955,955,955,955,0
20250210,150600,24501203,955,955,955,955,0
20250210,150500,24501203,955,955,955,955,0
20250210,150400,24501203,955,955,955,955,0
20250210,150300,24501203,955,955,955,955,0
20250210,150200,24501203,955,953,955,953,2000
20250210,150100,22592536,954,953,954,953,1000
20250210,150000,21639095,953,953,953,953,0
20250210,145900,21639095,953,953,953,953,0
20250210,145800,21639095,953,953,953,953,0
20250210,145700,21639095,953,953,953,953,0
20250210,145600,21639095,953,953,953,953,0
20250210,145500,21639095,953,953,953,953,1
20250210,145400,21638142,947,947,947,947,0
20250210,145300,21638142,947,947,947,947,61
20250210,145200,21580375,947,954,954,946,2087
20250210,145100,19605999,955,955,955,955,0
20250210,145000,19605999,955,955,955,955,0
20250210,144900,19605999,955,955,955,955,0
20250210,144800,19605999,955,955,955,955,0
20250210,144700,19605999,955,955,955,955,0
20250210,144600,19605999,955,955,955,955,0
20250210,144500,19605999,955,955,955,955,0
20250210,144400,19605999,955,955,955,955,0
20250210,144300,19605999,955,955,955,955,0
20250210,144200,19605999,955,955,955,955,0
20250210,144100,19605999,955,955,955,955,0
20250210,144000,19605999,955,955,955,955,0
20250210,143900,19605999,955,955,955,955,0
20250210,143800,19605999,955,955,955,955,0
20250210,143700,19605999,955,955,955,955,0
20250210,143600,19605999,955,955,955,955,0
20250210,143500,19605999,955,955,955,955,0
20250210,143400,19605999,955,955,955,955,0
20250210,143300,19605999,955,955,955,955,0
20250210,143200,19605999,955,955,955,955,0
20250210,143100,19605999,955,955,955,955,0
20250210,143000,19605999,955,955,955,955,55
20250210,142900,19553474,946,946,946,946,0
20250210,142800,19553474,946,954,956,946,601
20250210,142700,18979390,955,955,955,955,0
20250210,142600,18979390,955,955,955,955,0
20250210,142500,18979390,955,954,955,954,20
20250210,142400,18960298,955,955,955,955,0
20250210,142300,18960298,955,955,955,955,0
20250210,142200,18960298,955,955,955,955,0
20250210,142100,18960298,955,955,955,955,0
20250210,142000,18960298,955,955,955,955,0
20250210,141900,18960298,955,955,955,955,0
20250210,141800,18960298,955,955,955,955,0
20250210,141700,18960298,955,955,955,955,0
20250210,141600,18960298,955,955,955,955,0
20250210,141500,18960298,955,955,955,955,0
20250210,141400,18960298,955,955,955,955,0
20250210,141300,18960298,955,955,955,955,0
20250210,141200,18960298,955,955,955,955,0
20250210,141100,18960298,955,955,955,955,0
20250210,141000,18960298,955,955,955,955,0
20250210,140900,18960298,955,955,955,955,0
20250210,140800,18960298,955,955,955,955,0
20250210,140700,18960298,955,955,955,955,0
20250210,140600,18960298,955,955,955,955,0
20250210,140500,18960298,955,955,955,955,0
20250210,140400,18960298,955,953,955,953,263
20250210,140300,18709567,953,953,953,953,0
20250210,140200,18709567,953,953,953,953,0
20250210,140100,18709567,953,953,953,953,0
20250210,140000,18709567,953,953,953,953,0
20250210,135900,18709567,953,953,953,953,0
20250210,135800,18709567,953,953,953,953,1
20250210,135700,18708614,953,953,953,953,31
20250210,135600,18679071,953,953,953,953,0
20250210,135500,18679071,953,953,953,953,0
20250210,135400,18679071,953,953,953,953,9
20250210,135300,18670494,955,953,955,943,157
20250210,135200,18520923,953,953,953,953,1
20250210,135100,18519970,954,954,954,954,0
20250210,135000,18519970,954,954,954,954,0
20250210,134900,18519970,954,954,954,954,0
20250210,134800,18519970,954,954,954,954,0
20250210,134700,18519970,954,954,954,954,0
20250210,134600,18519970,954,954,954,954,0
20250210,134500,18519970,954,954,954,954,0
20250210,134400,18519970,954,954,954,954,0
20250210,134300,18519970,954,954,954,954,0
20250210,134200,18519970,954,954,954,954,0
20250210,134100,18519970,954,954,954,954,0
20250210,134000,18519970,954,954,954,954,0
20250210,133900,18519970,954,954,954,954,1
20250210,133800,18519016,956,956,956,956,0
20250210,133700,18519016,956,946,956,946,1500
20250210,133600,17095924,947,947,947,947,0
20250210,133500,17095924,947,947,947,947,0
20250210,133400,17095924,947,947,947,947,0
20250210,133300,17095924,947,947,947,947,0
20250210,133200,17095924,947,947,947,947,0
20250210,133100,17095924,947,947,947,947,0
20250210,133000,17095924,947,947,947,947,0
20250210,132900,17095924,947,947,947,947,0
20250210,132800,17095924,947,947,947,947,0
20250210,132700,17095924,947,947,947,947,0
20250210,132600,17095924,947,947,947,947,0
20250210,132500,17095924,947,947,947,947,0
20250210,132400,17095924,947,947,947,947,0
20250210,132300,17095924,947,947,947,947,0
20250210,132200,17095924,947,947,947,947,0
20250210,132100,17095924,947,947,947,947,0
20250210,132000,17095924,947,947,947,947,0
20250210,131900,17095924,947,947,947,947,0
20250210,131800,17095924,947,947,947,947,0
20250210,131700,17095924,947,947,947,947,0
20250210,131600,17095924,947,947,947,947,1
20250210,131500,17094977,947,947,947,947,0
20250210,131400,17094977,947,947,947,947,1
20250210,131300,17094030,942,942,942,942,0
20250210,131200,17094030,942,942,942,942,56
20250210,131100,17041278,942,942,942,942,0
20250210,131000,17041278,942,942,942,942,0
20250210,130900,17041278,942,942,942,942,0
20250210,130800,17041278,942,942,942,942,0
20250210,130700,17041278,942,942,942,942,24
20250210,130600,17018670,941,941,941,941,0
20250210,130500,17018670,941,941,941,941,0
20250210,130400,17018670,941,941,941,941,0
20250210,130300,17018670,941,941,941,941,0
20250210,130200,17018670,941,941,941,941,0
20250210,130100,17018670,941,941,941,941,0
20250210,130000,17018670,941,941,941,941,0
20250210,125900,17018670,941,941,941,941,0
20250210,125800,17018670,941,941,941,941,0
20250210,125700,17018670,941,941,941,941,0
20250210,125600,17018670,941,941,941,941,0
20250210,125500,17018670,941,941,941,941,0
20250210,125400,17018670,941,941,941,941,0
20250210,125300,17018670,941,941,941,941,0
20250210,125200,17018670,941,941,941,941,0
20250210,125100,17018670,941,941,941,941,0
20250210,125000,17018670,941,941,941,941,0
20250210,124900,17018670,941,941,941,941,0
20250210,124800,17018670,941,941,941,941,0
20250210,124700,17018670,941,941,941,941,0
20250210,124600,17018670,941,941,941,941,0
20250210,124500,17018670,941,941,941,941,0
20250210,124400,17018670,941,941,941,941,106
20250210,124300,16918924,941,941,941,941,0
20250210,124200,16918924,941,941,941,941,0
20250210,124100,16918924,941,942,942,941,150
20250210,124000,16777751,947,947,947,947,0
20250210,123900,16777751,947,947,947,947,0
20250210,123800,16777751,947,947,947,947,0
20250210,123700,16777751,947,947,947,947,0
20250210,123600,16777751,947,947,947,947,0
20250210,123500,16777751,947,947,947,947,0
20250210,123400,16777751,947,947,947,947,0
20250210,123300,16777751,947,947,947,947,0
20250210,123200,16777751,947,947,947,947,0
20250210,123100,16777751,947,947,947,947,0
20250210,123000,16777751,947,947,947,947,106
20250210,122900,16677369,947,947,947,947,0
20250210,122800,16677369,947,947,947,947,0
20250210,122700,16677369,947,947,947,947,0
20250210,122600,16677369,947,947,947,947,0
20250210,122500,16677369,947,947,947,947,0
20250210,122400,16677369,947,947,947,947,0
20250210,122300,16677369,947,947,947,947,0
20250210,122200,16677369,947,947,947,947,0
20250210,122100,16677369,947,947,947,947,0
20250210,122000,16677369,947,947,947,947,0
20250210,121900,16677369,947,947,947,947,0
20250210,121800,16677369,947,947,947,947,0
20250210,121700,16677369,947,947,947,947,0
20250210,121600,16677369,947,947,947,947,0
20250210,121500,16677369,947,947,947,947,0
20250210,121400,16677369,947,947,947,947,0
20250210,121300,16677369,947,947,947,947,0
20250210,121200,16677369,947,947,947,947,0
20250210,121100,16677369,947,947,947,947,0
20250210,121000,16677369,947,947,947,947,0
20250210,120900,16677369,947,947,947,947,0
20250210,120800,16677369,947,947,947,947,0
20250210,120700,16677369,947,947,947,947,0
20250210,120600,16677369,947,947,947,947,0
20250210,120500,16677369,947,947,947,947,0
20250210,120400,16677369,947,947,947,947,0
20250210,120300,16677369,947,947,947,947,0
20250210,120200,16677369,947,947,947,947,0
20250210,120100,16677369,947,947,947,947,0
20250210,120000,16677369,947,947,947,947,0
20250210,115900,16677369,947,947,947,947,0
20250210,115800,16677369,947,947,947,947,0
20250210,115700,16677369,947,947,947,947,0
20250210,115600,16677369,947,947,947,947,0
20250210,115500,16677369,947,947,947,947,0
20250210,115400,16677369,947,947,947,947,0
20250210,115300,16677369,947,947,947,947,0
20250210,115200,16677369,947,947,947,947,0
20250210,115100,16677369,947,947,947,947,0
20250210,115000,16677369,947,947,947,947,0
20250210,114900,16677369,947,947,947,947,7
20250210,114800,16670740,948,948,948,948,0
20250210,114700,16670740,948,948,948,948,0
20250210,114600,16670740,948,948,948,948,0
20250210,114500,16670740,948,948,948,948,0
20250210,114400,16670740,948,948,948,948,0
20250210,114300,16670740,948,948,948,948,0
20250210,114200,16670740,948,948,948,948,0
20250210,114100,16670740,948,948,948,948,0
20250210,114000,16670740,948,948,948,948,1
20250210,113900,16669792,941,941,941,941,0
20250210,113800,16669792,941,941,941,941,0
20250210,113700,16669792,941,941,941,941,0
20250210,113600,16669792,941,941,941,941,0
20250210,113500,16669792,941,941,941,941,0
20250210,113400,16669792,941,941,941,941,0
20250210,113300,16669792,941,941,941,941,0
20250210,113200,16669792,941,941,941,941,0
20250210,113100,16669792,941,941,941,941,0
20250210,113000,16669792,941,941,941,941,0
20250210,112900,16669792,941,941,941,941,0
20250210,112800,16669792,941,941,941,941,0
20250210,112700,16669792,941,941,941,941,1211
20250210,112600,15530241,941,941,941,941,100
20250210,112500,15436141,941,941,941,941,200
20250210,112400,15247941,941,941,941,941,0
20250210,112300,15247941,941,945,945,941,8489
20250210,112200,7245289,948,948,948,948,0
20250210,112100,7245289,948,948,948,948,0
20250210,112000,7245289,948,948,948,948,0
20250210,111900,7245289,948,948,948,948,0
20250210,111800,7245289,948,948,948,948,0
20250210,111700,7245289,948,948,948,948,0
20250210,111600,7245289,948,948,948,948,0
20250210,111500,7245289,948,948,948,948,0
20250210,111400,7245289,948,948,948,948,0
20250210,111300,7245289,948,948,948,948,0
20250210,111200,7245289,948,948,948,948,0
20250210,111100,7245289,948,948,948,948,0
20250210,111000,7245289,948,948,948,948,1
20250210,110900,7244341,945,945,945,945,0
20250210,110800,7244341,945,945,945,945,0
20250210,110700,7244341,945,945,945,945,0
20250210,110600,7244341,945,945,945,945,0
20250210,110500,7244341,945,945,945,945,0
20250210,110400,7244341,945,945,945,945,0
20250210,110300,7244341,945,945,945,945,0
20250210,110200,7244341,945,945,945,945,100
20250210,110100,7149841,944,944,944,944,0
20250210,110000,7149841,944,944,944,944,0
20250210,105900,7149841,944,944,944,944,0
20250210,105800,7149841,944,944,944,944,0
20250210,105700,7149841,944,944,944,944,0
20250210,105600,7149841,944,944,944,944,36
20250210,105500,7115857,944,944,944,944,0
20250210,105400,7115857,944,944,944,944,0
20250210,105300,7115857,944,944,944,944,100
20250210,105200,7021457,943,943,943,943,0
20250210,105100,7021457,943,943,943,943,0
20250210,105000,7021457,943,943,943,943,0
20250210,104900,7021457,943,943,943,943,0
20250210,104800,7021457,943,943,943,943,0
20250210,104700,7021457,943,947,947,943,1500
20250210,104600,5605066,947,947,947,947,0
20250210,104500,5605066,947,947,947,947,0
20250210,104400,5605066,947,947,947,947,100
20250210,104300,5510366,948,948,948,948,0
20250210,104200,5510366,948,948,948,948,0
20250210,104100,5510366,948,948,948,948,0
20250210,104000,5510366,948,948,948,948,84
20250210,103900,5430734,948,948,948,948,0
20250210,103800,5430734,948,948,948,948,0
20250210,103700,5430734,948,948,948,948,0
20250210,103600,5430734,948,948,948,948,5
20250210,103500,5425994,948,948,948,948,0
20250210,103400,5425994,948,948,948,948,0
20250210,103300,5425994,948,948,948,948,0
20250210,103200,5425994,948,948,948,948,0
20250210,103100,5425994,948,948,948,948,1
20250210,103000,5425046,947,947,947,947,0
20250210,102900,5425046,947,947,947,947,0
20250210,102800,5425046,947,947,947,947,0
20250210,102700,5425046,947,947,947,947,0
20250210,102600,5425046,947,947,947,947,13
20250210,102500,5412735,947,947,947,947,413
20250210,102400,5021624,949,949,949,949,0
20250210,102300,5021624,949,949,949,949,0
20250210,102200,5021624,949,949,949,949,0
20250210,102100,5021624,949,949,949,949,0
20250210,102000,5021624,949,949,949,949,0
20250210,101900,5021624,949,949,949,949,0
20250210,101800,5021624,949,949,949,949,0
20250210,101700,5021624,949,949,949,949,0
20250210,101600,5021624,949,949,949,949,0
20250210,101500,5021624,949,949,949,949,0
20250210,101400,5021624,949,949,949,949,0
20250210,101300,5021624,949,948,949,948,51
20250210,101200,4973275,947,947,947,947,0
20250210,101100,4973275,947,947,947,947,0
20250210,101000,4973275,947,947,947,947,0
20250210,100900,4973275,947,947,947,947,0
20250210,100800,4973275,947,947,947,947,0
20250210,100700,4973275,947,947,947,947,0
20250210,100600,4973275,947,947,947,947,0
20250210,100500,4973275,947,947,947,947,0
20250210,100400,4973275,947,947,947,947,0
20250210,100300,4973275,947,947,947,947,0
20250210,100200,4973275,947,947,947,947,0
20250210,100100,4973275,947,948,948,947,3
20250210,100000,4970433,950,950,950,950,0
20250210,095900,4970433,950,950,950,950,0
20250210,095800,4970433,950,950,950,950,0
20250210,095700,4970433,950,950,950,950,0
20250210,095600,4970433,950,950,950,950,0
20250210,095500,4970433,950,950,950,950,0
20250210,095400,4970433,950,950,950,950,0
20250210,095300,4970433,950,950,950,950,0
20250210,095200,4970433,950,950,950,950,3
20250210,095100,4967583,950,947,950,947,36
20250210,095000,4933488,950,950,950,950,2
20250210,094900,4931588,947,947,947,947,0
20250210,094800,4931588,947,947,947,947,0
20250210,094700,4931588,947,947,947,947,0
20250210,094600,4931588,947,947,947,947,0
20250210,094500,4931588,947,947,947,947,0
20250210,094400,4931588,947,947,947,947,0
20250210,094300,4931588,947,947,947,947,74
20250210,094200,4861510,950,950,950,950,0
20250210,094100,4861510,950,950,950,950,0
20250210,094000,4861510,950,950,950,950,0
20250210,093900,4861510,950,950,950,950,74
20250210,093800,4791210,947,947,947,947,0
20250210,093700,4791210,947,947,947,947,1084
20250210,093600,3764662,945,949,949,945,1285
20250210,093500,2547899,950,950,950,950,0
20250210,093400,2547899,950,950,950,950,0
20250210,093300,2547899,950,951,951,950,3
20250210,093200,2545048,956,956,956,956,1
20250210,093100,2544092,951,951,951,951,0
20250210,093000,2544092,951,951,951,951,0
20250210,092900,2544092,951,953,953,951,332
20250210,092800,2227999,958,958,958,958,0
20250210,092700,2227999,958,958,958,958,1
20250210,092600,2227041,958,958,958,958,1
20250210,092500,2226083,953,953,953,953,447
20250210,092400,1800092,958,958,958,958,0
20250210,092300,1800092,958,958,958,958,0
20250210,092200,1800092,958,958,958,958,0
20250210,092100,1800092,958,958,958,958,0
20250210,092000,1800092,958,958,958,958,0
20250210,091900,1800092,958,958,958,958,0
20250210,091800,1800092,958,958,958,958,0
20250210,091700,1800092,958,958,958,958,0
20250210,091600,1800092,958,958,958,958,0
20250210,091500,1800092,958,958,958,958,0
20250210,091400,1800092,958,958,958,958,0
20250210,091300,1800092,958,958,958,958,0
20250210,091200,1800092,958,958,958,958,82
20250210,091100,1721536,958,958,958,958,0
20250210,091000,1721536,958,958,958,958,0
20250210,090900,1721536,958,953,958,953,27
20250210,090800,1695800,956,956,956,956,0
20250210,090700,1695800,956,956,956,956,0
20250210,090600,1695800,956,956,956,956,0
20250210,090500,1695800,956,956,956,956,0
20250210,090400,1695800,956,955,956,955,1759
20250210,090300,14334,953,953,953,953,2
20250210,090200,12428,956,956,956,956,0
20250210,090100,12428,956,956,956,956,0
20250210,090000,12428,956,956,956,956,13