KissMeData/023790/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,190900,29254001,1177,1177,1177,1177,3202
20250210,190800,29254001,1177,1177,1177,1177,0
20250210,190700,29254001,1177,1177,1177,1177,0
20250210,190600,29254001,1177,1177,1177,1177,0
20250210,190500,29254001,1177,1177,1177,1177,0
20250210,190400,29254001,1177,1177,1177,1177,0
20250210,190300,29254001,1177,1177,1177,1177,0
20250210,190200,29254001,1177,1177,1177,1177,0
20250210,190100,29254001,1177,1177,1177,1177,0
20250210,190000,29254001,1177,1177,1177,1177,0
20250210,185900,29254001,1177,1177,1177,1177,0
20250210,185800,29254001,1177,1177,1177,1177,0
20250210,185700,29254001,1177,1177,1177,1177,0
20250210,185600,29254001,1177,1177,1177,1177,0
20250210,185500,29254001,1177,1177,1177,1177,0
20250210,185400,29254001,1177,1177,1177,1177,0
20250210,185300,29254001,1177,1177,1177,1177,0
20250210,185200,29254001,1177,1177,1177,1177,0
20250210,185100,29254001,1177,1177,1177,1177,0
20250210,185000,29254001,1177,1177,1177,1177,0
20250210,184900,29254001,1177,1177,1177,1177,0
20250210,184800,29254001,1177,1177,1177,1177,0
20250210,184700,29254001,1177,1177,1177,1177,0
20250210,184600,29254001,1177,1177,1177,1177,0
20250210,184500,29254001,1177,1177,1177,1177,0
20250210,184400,29254001,1177,1177,1177,1177,0
20250210,184300,29254001,1177,1177,1177,1177,0
20250210,184200,29254001,1177,1177,1177,1177,0
20250210,184100,29254001,1177,1177,1177,1177,0
20250210,184000,29254001,1177,1177,1177,1177,0
20250210,183900,29254001,1177,1177,1177,1177,3202
20250210,183800,29254001,1177,1177,1177,1177,0
20250210,183700,29254001,1177,1177,1177,1177,0
20250210,183600,29254001,1177,1177,1177,1177,0
20250210,183500,29254001,1177,1177,1177,1177,0
20250210,183400,29254001,1177,1177,1177,1177,0
20250210,183300,29254001,1177,1177,1177,1177,0
20250210,183200,29254001,1177,1177,1177,1177,0
20250210,183100,29254001,1177,1177,1177,1177,0
20250210,183000,29254001,1177,1177,1177,1177,0
20250210,182900,29254001,1177,1177,1177,1177,0
20250210,182800,29254001,1177,1177,1177,1177,0
20250210,182700,29254001,1177,1177,1177,1177,0
20250210,182600,29254001,1177,1177,1177,1177,0
20250210,182500,29254001,1177,1177,1177,1177,0
20250210,182400,29254001,1177,1177,1177,1177,0
20250210,182300,29254001,1177,1177,1177,1177,0
20250210,182200,29254001,1177,1177,1177,1177,0
20250210,182100,29254001,1177,1177,1177,1177,0
20250210,182000,29254001,1177,1177,1177,1177,0
20250210,181900,29254001,1177,1177,1177,1177,0
20250210,181800,29254001,1177,1177,1177,1177,0
20250210,181700,29254001,1177,1177,1177,1177,0
20250210,181600,29254001,1177,1177,1177,1177,0
20250210,181500,29254001,1177,1177,1177,1177,0
20250210,181400,29254001,1177,1177,1177,1177,0
20250210,181300,29254001,1177,1177,1177,1177,0
20250210,181200,29254001,1177,1177,1177,1177,0
20250210,181100,29254001,1177,1177,1177,1177,0
20250210,181000,29254001,1177,1177,1177,1177,0
20250210,180900,29254001,1177,1177,1177,1177,3202
20250210,180800,29254001,1177,1177,1177,1177,0
20250210,180700,29254001,1177,1177,1177,1177,0
20250210,180600,29254001,1177,1177,1177,1177,0
20250210,180500,29254001,1177,1177,1177,1177,0
20250210,180400,29254001,1177,1177,1177,1177,0
20250210,180300,29254001,1177,1177,1177,1177,0
20250210,180200,29254001,1177,1177,1177,1177,0
20250210,180100,29254001,1177,1177,1177,1177,0
20250210,180000,29254001,1177,1177,1177,1177,0
20250210,175900,29254001,1177,1177,1177,1177,0
20250210,175800,29254001,1177,1177,1177,1177,0
20250210,175700,29254001,1177,1177,1177,1177,0
20250210,175600,29254001,1177,1177,1177,1177,0
20250210,175500,29254001,1177,1177,1177,1177,0
20250210,175400,29254001,1177,1177,1177,1177,0
20250210,175300,29254001,1177,1177,1177,1177,0
20250210,175200,29254001,1177,1177,1177,1177,0
20250210,175100,29254001,1177,1177,1177,1177,0
20250210,175000,29254001,1177,1177,1177,1177,0
20250210,174900,29254001,1177,1177,1177,1177,0
20250210,174800,29254001,1177,1177,1177,1177,0
20250210,174700,29254001,1177,1177,1177,1177,0
20250210,174600,29254001,1177,1177,1177,1177,0
20250210,174500,29254001,1177,1177,1177,1177,0
20250210,174400,29254001,1177,1177,1177,1177,0
20250210,174300,29254001,1177,1177,1177,1177,0
20250210,174200,29254001,1177,1177,1177,1177,0
20250210,174100,29254001,1177,1177,1177,1177,0
20250210,174000,29254001,1177,1177,1177,1177,0
20250210,173900,29254001,1177,1177,1177,1177,3202
20250210,173800,29254001,1177,1177,1177,1177,0
20250210,173700,29254001,1177,1177,1177,1177,0
20250210,173600,29254001,1177,1177,1177,1177,0
20250210,173500,29254001,1177,1177,1177,1177,0
20250210,173400,29254001,1177,1177,1177,1177,0
20250210,173300,29254001,1177,1177,1177,1177,0
20250210,173200,29254001,1177,1177,1177,1177,0
20250210,173100,29254001,1177,1177,1177,1177,0
20250210,173000,29254001,1177,1177,1177,1177,0
20250210,172900,29254001,1177,1177,1177,1177,0
20250210,172800,29254001,1177,1177,1177,1177,0
20250210,172700,29254001,1177,1177,1177,1177,0
20250210,172600,29254001,1177,1177,1177,1177,0
20250210,172500,29254001,1177,1177,1177,1177,0
20250210,172400,29254001,1177,1177,1177,1177,0
20250210,172300,29254001,1177,1177,1177,1177,0
20250210,172200,29254001,1177,1177,1177,1177,0
20250210,172100,29254001,1177,1177,1177,1177,0
20250210,172000,29254001,1177,1177,1177,1177,0
20250210,171900,29254001,1177,1177,1177,1177,0
20250210,171800,29254001,1177,1177,1177,1177,0
20250210,171700,29254001,1177,1177,1177,1177,0
20250210,171600,29254001,1177,1177,1177,1177,0
20250210,171500,29254001,1177,1177,1177,1177,0
20250210,171400,29254001,1177,1177,1177,1177,0
20250210,171300,29254001,1177,1177,1177,1177,0
20250210,171200,29254001,1177,1177,1177,1177,0
20250210,171100,29254001,1177,1177,1177,1177,0
20250210,171000,29254001,1177,1177,1177,1177,0
20250210,170900,29254001,1177,1177,1177,1177,3202
20250210,170800,29254001,1177,1177,1177,1177,0
20250210,170700,29254001,1177,1177,1177,1177,0
20250210,170600,29254001,1177,1177,1177,1177,0
20250210,170500,29254001,1177,1177,1177,1177,0
20250210,170400,29254001,1177,1177,1177,1177,0
20250210,170300,29254001,1177,1177,1177,1177,0
20250210,170200,29254001,1177,1177,1177,1177,0
20250210,170100,29254001,1177,1177,1177,1177,0
20250210,170000,29254001,1177,1177,1177,1177,0
20250210,165900,29254001,1177,1177,1177,1177,0
20250210,165800,29254001,1177,1177,1177,1177,0
20250210,165700,29254001,1177,1177,1177,1177,0
20250210,165600,29254001,1177,1177,1177,1177,0
20250210,165500,29254001,1177,1177,1177,1177,0
20250210,165400,29254001,1177,1177,1177,1177,0
20250210,165300,29254001,1177,1177,1177,1177,0
20250210,165200,29254001,1177,1177,1177,1177,0
20250210,165100,29254001,1177,1177,1177,1177,0
20250210,165000,29254001,1177,1177,1177,1177,0
20250210,164900,29254001,1177,1177,1177,1177,0
20250210,164800,29254001,1177,1177,1177,1177,0
20250210,164700,29254001,1177,1177,1177,1177,0
20250210,164600,29254001,1177,1177,1177,1177,0
20250210,164500,29254001,1177,1177,1177,1177,0
20250210,164400,29254001,1177,1177,1177,1177,0
20250210,164300,29254001,1177,1177,1177,1177,0
20250210,164200,29254001,1177,1177,1177,1177,0
20250210,164100,29254001,1177,1177,1177,1177,0
20250210,164000,29254001,1177,1177,1177,1177,0
20250210,163900,29254001,1177,1177,1177,1177,3202
20250210,163800,29254001,1177,1177,1177,1177,0
20250210,163700,29254001,1177,1177,1177,1177,0
20250210,163600,29254001,1177,1177,1177,1177,0
20250210,163500,29254001,1177,1177,1177,1177,0
20250210,163400,29254001,1177,1177,1177,1177,0
20250210,163300,29254001,1177,1177,1177,1177,0
20250210,163200,29254001,1177,1177,1177,1177,0
20250210,163100,29254001,1177,1177,1177,1177,0
20250210,163000,29254001,1177,1177,1177,1177,0
20250210,162900,29254001,1177,1177,1177,1177,0
20250210,162800,29254001,1177,1177,1177,1177,0
20250210,162700,29254001,1177,1177,1177,1177,0
20250210,162600,29254001,1177,1177,1177,1177,0
20250210,162500,29254001,1177,1177,1177,1177,0
20250210,162400,29254001,1177,1177,1177,1177,0
20250210,162300,29254001,1177,1177,1177,1177,0
20250210,162200,29254001,1177,1177,1177,1177,0
20250210,162100,29254001,1177,1177,1177,1177,0
20250210,162000,29254001,1177,1177,1177,1177,0
20250210,161900,29254001,1177,1177,1177,1177,0
20250210,161800,29254001,1177,1177,1177,1177,0
20250210,161700,29254001,1177,1177,1177,1177,0
20250210,161600,29254001,1177,1177,1177,1177,0
20250210,161500,29254001,1177,1177,1177,1177,0
20250210,161400,29254001,1177,1177,1177,1177,0
20250210,161300,29254001,1177,1177,1177,1177,0
20250210,161200,29254001,1177,1177,1177,1177,0
20250210,161100,29254001,1177,1177,1177,1177,0
20250210,161000,29254001,1177,1177,1177,1177,0
20250210,160900,29254001,1177,1177,1177,1177,3202
20250210,160800,29254001,1177,1177,1177,1177,0
20250210,160700,29254001,1177,1177,1177,1177,0
20250210,160600,29254001,1177,1177,1177,1177,0
20250210,160500,29254001,1177,1177,1177,1177,0
20250210,160400,29254001,1177,1177,1177,1177,0
20250210,160300,29254001,1177,1177,1177,1177,0
20250210,160200,29254001,1177,1177,1177,1177,0
20250210,160100,29254001,1177,1177,1177,1177,0
20250210,160000,29254001,1177,1177,1177,1177,0
20250210,155900,29254001,1177,1177,1177,1177,0
20250210,155800,29254001,1177,1177,1177,1177,0
20250210,155700,29254001,1177,1177,1177,1177,0
20250210,155600,29254001,1177,1177,1177,1177,0
20250210,155500,29254001,1177,1177,1177,1177,0
20250210,155400,29254001,1177,1177,1177,1177,0
20250210,155300,29254001,1177,1177,1177,1177,0
20250210,155200,29254001,1177,1177,1177,1177,0
20250210,155100,29254001,1177,1177,1177,1177,0
20250210,155000,29254001,1177,1177,1177,1177,0
20250210,154900,29254001,1177,1177,1177,1177,0
20250210,154800,29254001,1177,1177,1177,1177,0
20250210,154700,29254001,1177,1177,1177,1177,0
20250210,154600,29254001,1177,1177,1177,1177,0
20250210,154500,29254001,1177,1177,1177,1177,0
20250210,154400,29254001,1177,1177,1177,1177,0
20250210,154300,29254001,1177,1177,1177,1177,0
20250210,154200,29254001,1177,1177,1177,1177,0
20250210,154100,29254001,1177,1177,1177,1177,0
20250210,154000,29254001,1177,1177,1177,1177,0
20250210,153900,29254001,1177,1177,1177,1177,3202
20250210,153800,29254001,1177,1177,1177,1177,0
20250210,153700,29254001,1177,1177,1177,1177,0
20250210,153600,29254001,1177,1177,1177,1177,0
20250210,153500,29254001,1177,1177,1177,1177,0
20250210,153400,29254001,1177,1177,1177,1177,0
20250210,153300,29254001,1177,1177,1177,1177,0
20250210,153200,29254001,1177,1177,1177,1177,0
20250210,153100,29254001,1177,1177,1177,1177,0
20250210,153000,29254001,1177,1177,1177,1177,3202
20250210,152900,25485247,1190,1190,1190,1190,0
20250210,152800,25485247,1190,1190,1190,1190,0
20250210,152700,25485247,1190,1190,1190,1190,0
20250210,152600,25485247,1190,1190,1190,1190,0
20250210,152500,25485247,1190,1190,1190,1190,0
20250210,152400,25485247,1190,1190,1190,1190,0
20250210,152300,25485247,1190,1190,1190,1190,0
20250210,152200,25485247,1190,1190,1190,1190,0
20250210,152100,25485247,1190,1190,1190,1190,0
20250210,152000,25485247,1190,1190,1190,1190,0
20250210,151900,25485247,1190,1190,1190,1190,10
20250210,151800,25473347,1190,1190,1190,1190,67
20250210,151700,25393617,1190,1190,1190,1190,0
20250210,151600,25393617,1190,1190,1190,1190,0
20250210,151500,25393617,1190,1190,1190,1190,0
20250210,151400,25393617,1190,1190,1190,1190,0
20250210,151300,25393617,1190,1190,1190,1190,0
20250210,151200,25393617,1190,1190,1190,1190,0
20250210,151100,25393617,1190,1190,1190,1190,0
20250210,151000,25393617,1190,1190,1190,1190,0
20250210,150900,25393617,1190,1190,1190,1190,0
20250210,150800,25393617,1190,1190,1190,1190,0
20250210,150700,25393617,1190,1190,1190,1190,0
20250210,150600,25393617,1190,1190,1190,1190,0
20250210,150500,25393617,1190,1190,1190,1190,10
20250210,150400,25381717,1190,1190,1190,1190,0
20250210,150300,25381717,1190,1190,1190,1190,0
20250210,150200,25381717,1190,1190,1190,1190,0
20250210,150100,25381717,1190,1190,1190,1190,0
20250210,150000,25381717,1190,1190,1190,1190,0
20250210,145900,25381717,1190,1190,1190,1190,0
20250210,145800,25381717,1190,1190,1190,1190,0
20250210,145700,25381717,1190,1190,1190,1190,0
20250210,145600,25381717,1190,1190,1190,1190,0
20250210,145500,25381717,1190,1190,1190,1190,0
20250210,145400,25381717,1190,1190,1190,1190,0
20250210,145300,25381717,1190,1190,1190,1190,0
20250210,145200,25381717,1190,1190,1190,1190,10
20250210,145100,25369817,1190,1190,1190,1190,0
20250210,145000,25369817,1190,1190,1190,1190,0
20250210,144900,25369817,1190,1190,1190,1190,0
20250210,144800,25369817,1190,1190,1190,1190,0
20250210,144700,25369817,1190,1190,1190,1190,0
20250210,144600,25369817,1190,1190,1190,1190,0
20250210,144500,25369817,1190,1190,1190,1190,0
20250210,144400,25369817,1190,1190,1190,1190,0
20250210,144300,25369817,1190,1190,1190,1190,0
20250210,144200,25369817,1190,1190,1190,1190,0
20250210,144100,25369817,1190,1190,1190,1190,0
20250210,144000,25369817,1190,1190,1190,1190,0
20250210,143900,25369817,1190,1190,1190,1190,0
20250210,143800,25369817,1190,1190,1190,1190,0
20250210,143700,25369817,1190,1190,1190,1190,10
20250210,143600,25357917,1190,1190,1190,1190,0
20250210,143500,25357917,1190,1190,1190,1190,0
20250210,143400,25357917,1190,1190,1190,1190,0
20250210,143300,25357917,1190,1190,1190,1190,0
20250210,143200,25357917,1190,1190,1190,1190,0
20250210,143100,25357917,1190,1190,1190,1190,0
20250210,143000,25357917,1190,1190,1190,1190,0
20250210,142900,25357917,1190,1190,1190,1190,0
20250210,142800,25357917,1190,1190,1190,1190,0
20250210,142700,25357917,1190,1190,1190,1190,0
20250210,142600,25357917,1190,1190,1190,1190,0
20250210,142500,25357917,1190,1190,1190,1190,0
20250210,142400,25357917,1190,1190,1190,1190,10
20250210,142300,25346017,1187,1187,1187,1187,0
20250210,142200,25346017,1187,1187,1187,1187,0
20250210,142100,25346017,1187,1187,1187,1187,0
20250210,142000,25346017,1187,1187,1187,1187,0
20250210,141900,25346017,1187,1187,1187,1187,0
20250210,141800,25346017,1187,1187,1187,1187,1
20250210,141700,25344830,1199,1199,1199,1199,0
20250210,141600,25344830,1199,1199,1199,1199,0
20250210,141500,25344830,1199,1199,1199,1199,0
20250210,141400,25344830,1199,1199,1199,1199,0
20250210,141300,25344830,1199,1199,1199,1199,0
20250210,141200,25344830,1199,1199,1199,1199,0
20250210,141100,25344830,1199,1189,1199,1189,12
20250210,141000,25330452,1199,1199,1199,1199,0
20250210,140900,25330452,1199,1199,1199,1199,0
20250210,140800,25330452,1199,1193,1199,1190,1701
20250210,140700,23306219,1203,1203,1203,1203,0
20250210,140600,23306219,1203,1203,1203,1203,0
20250210,140500,23306219,1203,1203,1203,1203,0
20250210,140400,23306219,1203,1203,1203,1203,0
20250210,140300,23306219,1203,1203,1203,1203,0
20250210,140200,23306219,1203,1203,1203,1203,0
20250210,140100,23306219,1203,1203,1203,1203,0
20250210,140000,23306219,1203,1203,1203,1203,100
20250210,135900,23185919,1203,1203,1203,1203,0
20250210,135800,23185919,1203,1203,1203,1203,0
20250210,135700,23185919,1203,1203,1203,1203,0
20250210,135600,23185919,1203,1203,1203,1203,10
20250210,135500,23173889,1203,1203,1203,1203,0
20250210,135400,23173889,1203,1203,1203,1203,0
20250210,135300,23173889,1203,1203,1203,1203,0
20250210,135200,23173889,1203,1203,1203,1203,0
20250210,135100,23173889,1203,1203,1203,1203,0
20250210,135000,23173889,1203,1203,1203,1203,0
20250210,134900,23173889,1203,1203,1203,1203,0
20250210,134800,23173889,1203,1203,1203,1203,0
20250210,134700,23173889,1203,1203,1203,1203,0
20250210,134600,23173889,1203,1203,1203,1203,0
20250210,134500,23173889,1203,1203,1203,1203,7
20250210,134400,23165468,1203,1203,1203,1203,0
20250210,134300,23165468,1203,1203,1203,1203,0
20250210,134200,23165468,1203,1203,1203,1203,6
20250210,134100,23158250,1194,1194,1194,1194,5
20250210,134000,23152280,1194,1194,1194,1194,0
20250210,133900,23152280,1194,1195,1195,1194,55
20250210,133800,23086560,1207,1207,1207,1207,0
20250210,133700,23086560,1207,1207,1207,1207,0
20250210,133600,23086560,1207,1207,1207,1207,0
20250210,133500,23086560,1207,1207,1207,1207,0
20250210,133400,23086560,1207,1207,1207,1207,0
20250210,133300,23086560,1207,1207,1207,1207,0
20250210,133200,23086560,1207,1207,1207,1207,0
20250210,133100,23086560,1207,1207,1207,1207,0
20250210,133000,23086560,1207,1207,1207,1207,0
20250210,132900,23086560,1207,1207,1207,1207,10
20250210,132800,23074490,1207,1207,1207,1207,0
20250210,132700,23074490,1207,1207,1207,1207,0
20250210,132600,23074490,1207,1207,1207,1207,0
20250210,132500,23074490,1207,1207,1207,1207,0
20250210,132400,23074490,1207,1207,1207,1207,0
20250210,132300,23074490,1207,1207,1207,1207,0
20250210,132200,23074490,1207,1207,1207,1207,0
20250210,132100,23074490,1207,1207,1207,1207,0
20250210,132000,23074490,1207,1207,1207,1207,0
20250210,131900,23074490,1207,1207,1207,1207,0
20250210,131800,23074490,1207,1207,1207,1207,0
20250210,131700,23074490,1207,1207,1207,1207,0
20250210,131600,23074490,1207,1207,1207,1207,0
20250210,131500,23074490,1207,1207,1207,1207,10
20250210,131400,23062420,1207,1207,1207,1207,0
20250210,131300,23062420,1207,1207,1207,1207,0
20250210,131200,23062420,1207,1207,1207,1207,0
20250210,131100,23062420,1207,1207,1207,1207,0
20250210,131000,23062420,1207,1207,1207,1207,0
20250210,130900,23062420,1207,1207,1207,1207,0
20250210,130800,23062420,1207,1207,1207,1207,0
20250210,130700,23062420,1207,1207,1207,1207,0
20250210,130600,23062420,1207,1207,1207,1207,0
20250210,130500,23062420,1207,1207,1207,1207,0
20250210,130400,23062420,1207,1207,1207,1207,0
20250210,130300,23062420,1207,1207,1207,1207,0
20250210,130200,23062420,1207,1207,1207,1207,10
20250210,130100,23050350,1207,1207,1207,1207,0
20250210,130000,23050350,1207,1207,1207,1207,0
20250210,125900,23050350,1207,1207,1207,1207,0
20250210,125800,23050350,1207,1207,1207,1207,0
20250210,125700,23050350,1207,1207,1207,1207,0
20250210,125600,23050350,1207,1207,1207,1207,0
20250210,125500,23050350,1207,1207,1207,1207,0
20250210,125400,23050350,1207,1207,1207,1207,0
20250210,125300,23050350,1207,1207,1207,1207,0
20250210,125200,23050350,1207,1207,1207,1207,0
20250210,125100,23050350,1207,1207,1207,1207,0
20250210,125000,23050350,1207,1207,1207,1207,0
20250210,124900,23050350,1207,1207,1207,1207,10
20250210,124800,23038280,1207,1207,1207,1207,0
20250210,124700,23038280,1207,1207,1207,1207,0
20250210,124600,23038280,1207,1207,1207,1207,0
20250210,124500,23038280,1207,1207,1207,1207,0
20250210,124400,23038280,1207,1207,1207,1207,0
20250210,124300,23038280,1207,1207,1207,1207,0
20250210,124200,23038280,1207,1207,1207,1207,0
20250210,124100,23038280,1207,1207,1207,1207,2500
20250210,124000,20020780,1207,1207,1207,1207,0
20250210,123900,20020780,1207,1207,1207,1207,0
20250210,123800,20020780,1207,1207,1207,1207,0
20250210,123700,20020780,1207,1207,1207,1207,0
20250210,123600,20020780,1207,1207,1207,1207,10
20250210,123500,20008710,1207,1207,1207,1207,0
20250210,123400,20008710,1207,1207,1207,1207,0
20250210,123300,20008710,1207,1207,1207,1207,0
20250210,123200,20008710,1207,1202,1207,1202,80
20250210,123100,19912534,1200,1200,1200,1200,0
20250210,123000,19912534,1200,1200,1200,1200,0
20250210,122900,19912534,1200,1200,1200,1200,168
20250210,122800,19710934,1200,1200,1200,1200,0
20250210,122700,19710934,1200,1200,1200,1200,0
20250210,122600,19710934,1200,1200,1200,1200,0
20250210,122500,19710934,1200,1200,1200,1200,0
20250210,122400,19710934,1200,1200,1200,1200,0
20250210,122300,19710934,1200,1200,1202,1200,56
20250210,122200,19643674,1200,1200,1200,1200,0
20250210,122100,19643674,1200,1200,1200,1200,0
20250210,122000,19643674,1200,1198,1200,1198,4799
20250210,121900,13886933,1198,1198,1198,1198,0
20250210,121800,13886933,1198,1198,1198,1198,0
20250210,121700,13886933,1198,1198,1198,1198,0
20250210,121600,13886933,1198,1198,1198,1198,0
20250210,121500,13886933,1198,1198,1198,1198,0
20250210,121400,13886933,1198,1198,1198,1198,0
20250210,121300,13886933,1198,1198,1198,1198,100
20250210,121200,13767133,1198,1198,1198,1198,0
20250210,121100,13767133,1198,1198,1198,1198,0
20250210,121000,13767133,1198,1198,1198,1198,10
20250210,120900,13755153,1198,1198,1198,1198,0
20250210,120800,13755153,1198,1198,1198,1198,0
20250210,120700,13755153,1198,1198,1198,1198,0
20250210,120600,13755153,1198,1198,1198,1198,0
20250210,120500,13755153,1198,1198,1198,1198,0
20250210,120400,13755153,1198,1198,1198,1198,0
20250210,120300,13755153,1198,1198,1198,1198,0
20250210,120200,13755153,1198,1198,1198,1198,0
20250210,120100,13755153,1198,1198,1198,1198,0
20250210,120000,13755153,1198,1198,1198,1198,0
20250210,115900,13755153,1198,1198,1198,1198,0
20250210,115800,13755153,1198,1198,1198,1198,0
20250210,115700,13755153,1198,1198,1198,1198,10
20250210,115600,13743173,1198,1198,1198,1198,254
20250210,115500,13438881,1198,1198,1198,1198,0
20250210,115400,13438881,1198,1198,1198,1198,0
20250210,115300,13438881,1198,1198,1198,1198,0
20250210,115200,13438881,1198,1198,1198,1198,0
20250210,115100,13438881,1198,1198,1198,1198,0
20250210,115000,13438881,1198,1198,1198,1198,0
20250210,114900,13438881,1198,1198,1198,1198,0
20250210,114800,13438881,1198,1198,1198,1198,0
20250210,114700,13438881,1198,1198,1198,1198,0
20250210,114600,13438881,1198,1198,1198,1198,0
20250210,114500,13438881,1198,1198,1198,1198,0
20250210,114400,13438881,1198,1198,1198,1198,10
20250210,114300,13426901,1199,1199,1199,1199,0
20250210,114200,13426901,1199,1199,1199,1199,0
20250210,114100,13426901,1199,1199,1199,1199,0
20250210,114000,13426901,1199,1199,1199,1199,0
20250210,113900,13426901,1199,1199,1199,1199,0
20250210,113800,13426901,1199,1199,1199,1199,0
20250210,113700,13426901,1199,1199,1199,1199,0
20250210,113600,13426901,1199,1199,1199,1199,0
20250210,113500,13426901,1199,1199,1199,1199,0
20250210,113400,13426901,1199,1199,1199,1199,0
20250210,113300,13426901,1199,1199,1199,1199,0
20250210,113200,13426901,1199,1199,1199,1199,0
20250210,113100,13426901,1199,1199,1199,1198,841
20250210,113000,12418544,1199,1199,1199,1199,0
20250210,112900,12418544,1199,1199,1199,1199,0
20250210,112800,12418544,1199,1199,1199,1199,0
20250210,112700,12418544,1199,1199,1199,1199,0
20250210,112600,12418544,1199,1199,1199,1199,0
20250210,112500,12418544,1199,1199,1199,1199,0
20250210,112400,12418544,1199,1199,1199,1199,0
20250210,112300,12418544,1199,1199,1199,1199,0
20250210,112200,12418544,1199,1199,1199,1199,0
20250210,112100,12418544,1199,1199,1199,1199,0
20250210,112000,12418544,1199,1199,1199,1199,0
20250210,111900,12418544,1199,1199,1199,1199,0
20250210,111800,12418544,1199,1199,1199,1199,0
20250210,111700,12418544,1199,1199,1199,1199,10
20250210,111600,12406554,1199,1199,1199,1199,0
20250210,111500,12406554,1199,1199,1199,1199,0
20250210,111400,12406554,1199,1199,1199,1199,0
20250210,111300,12406554,1199,1199,1199,1199,0
20250210,111200,12406554,1199,1199,1199,1199,0
20250210,111100,12406554,1199,1199,1199,1199,0
20250210,111000,12406554,1199,1199,1199,1199,0
20250210,110900,12406554,1199,1199,1199,1199,0
20250210,110800,12406554,1199,1199,1199,1199,0
20250210,110700,12406554,1199,1199,1199,1199,0
20250210,110600,12406554,1199,1199,1199,1199,0
20250210,110500,12406554,1199,1199,1199,1199,0
20250210,110400,12406554,1199,1199,1199,1199,10
20250210,110300,12394564,1200,1200,1200,1200,0
20250210,110200,12394564,1200,1200,1200,1200,0
20250210,110100,12394564,1200,1200,1200,1200,0
20250210,110000,12394564,1200,1200,1200,1200,0
20250210,105900,12394564,1200,1200,1200,1200,0
20250210,105800,12394564,1200,1200,1200,1200,0
20250210,105700,12394564,1200,1200,1200,1200,0
20250210,105600,12394564,1200,1200,1200,1200,0
20250210,105500,12394564,1200,1200,1200,1200,0
20250210,105400,12394564,1200,1200,1200,1200,0
20250210,105300,12394564,1200,1200,1200,1200,0
20250210,105200,12394564,1200,1200,1200,1200,0
20250210,105100,12394564,1200,1200,1200,1200,0
20250210,105000,12394564,1200,1200,1200,1200,10
20250210,104900,12382564,1200,1200,1200,1200,0
20250210,104800,12382564,1200,1200,1200,1200,0
20250210,104700,12382564,1200,1200,1200,1200,0
20250210,104600,12382564,1200,1200,1200,1200,0
20250210,104500,12382564,1200,1200,1200,1200,0
20250210,104400,12382564,1200,1200,1200,1200,0
20250210,104300,12382564,1200,1200,1200,1200,0
20250210,104200,12382564,1200,1200,1200,1200,0
20250210,104100,12382564,1200,1200,1200,1200,0
20250210,104000,12382564,1200,1200,1200,1200,0
20250210,103900,12382564,1200,1200,1200,1200,0
20250210,103800,12382564,1200,1200,1200,1200,0
20250210,103700,12382564,1200,1200,1200,1200,0
20250210,103600,12382564,1200,1200,1200,1200,10
20250210,103500,12370564,1200,1200,1200,1200,0
20250210,103400,12370564,1200,1200,1200,1200,0
20250210,103300,12370564,1200,1200,1200,1200,0
20250210,103200,12370564,1200,1200,1200,1200,0
20250210,103100,12370564,1200,1200,1200,1200,0
20250210,103000,12370564,1200,1200,1200,1200,0
20250210,102900,12370564,1200,1200,1200,1200,0
20250210,102800,12370564,1200,1200,1200,1200,0
20250210,102700,12370564,1200,1200,1200,1200,0
20250210,102600,12370564,1200,1200,1200,1200,0
20250210,102500,12370564,1200,1200,1200,1200,0
20250210,102400,12370564,1200,1200,1200,1200,0
20250210,102300,12370564,1200,1200,1200,1200,10
20250210,102200,12358564,1200,1200,1200,1200,0
20250210,102100,12358564,1200,1200,1200,1200,0
20250210,102000,12358564,1200,1200,1200,1200,0
20250210,101900,12358564,1200,1200,1200,1200,0
20250210,101800,12358564,1200,1200,1200,1200,0
20250210,101700,12358564,1200,1200,1200,1200,0
20250210,101600,12358564,1200,1200,1200,1200,0
20250210,101500,12358564,1200,1200,1200,1200,0
20250210,101400,12358564,1200,1200,1200,1200,0
20250210,101300,12358564,1200,1200,1200,1200,0
20250210,101200,12358564,1200,1200,1200,1200,0
20250210,101100,12358564,1200,1200,1200,1200,0
20250210,101000,12358564,1200,1200,1200,1200,10
20250210,100900,12346564,1200,1200,1200,1200,0
20250210,100800,12346564,1200,1200,1200,1200,0
20250210,100700,12346564,1200,1200,1200,1200,0
20250210,100600,12346564,1200,1200,1200,1200,1
20250210,100500,12345364,1200,1200,1200,1200,0
20250210,100400,12345364,1200,1200,1200,1200,0
20250210,100300,12345364,1200,1200,1200,1200,0
20250210,100200,12345364,1200,1200,1200,1200,0
20250210,100100,12345364,1200,1200,1200,1200,0
20250210,100000,12345364,1200,1194,1200,1194,503
20250210,095900,11741945,1194,1194,1194,1194,0
20250210,095800,11741945,1194,1194,1194,1194,0
20250210,095700,11741945,1194,1194,1194,1194,0
20250210,095600,11741945,1194,1194,1194,1194,10
20250210,095500,11730005,1185,1185,1185,1185,0
20250210,095400,11730005,1185,1185,1185,1185,0
20250210,095300,11730005,1185,1185,1185,1185,0
20250210,095200,11730005,1185,1185,1185,1185,0
20250210,095100,11730005,1185,1185,1185,1185,0
20250210,095000,11730005,1185,1185,1185,1185,0
20250210,094900,11730005,1185,1185,1185,1185,0
20250210,094800,11730005,1185,1185,1185,1185,0
20250210,094700,11730005,1185,1185,1185,1185,0
20250210,094600,11730005,1185,1185,1185,1185,0
20250210,094500,11730005,1185,1185,1185,1185,30
20250210,094400,11694455,1195,1195,1195,1195,0
20250210,094300,11694455,1195,1195,1195,1195,6
20250210,094200,11687285,1185,1185,1185,1185,93
20250210,094100,11577080,1186,1186,1186,1186,0
20250210,094000,11577080,1186,1186,1186,1186,2
20250210,093900,11574708,1184,1196,1197,1184,515
20250210,093800,10958569,1196,1196,1196,1196,1
20250210,093700,10957373,1185,1185,1185,1185,1
20250210,093600,10956188,1196,1194,1196,1194,300
20250210,093500,10597390,1183,1183,1183,1183,0
20250210,093400,10597390,1183,1183,1183,1183,1
20250210,093300,10596207,1185,1185,1185,1185,0
20250210,093200,10596207,1185,1185,1185,1185,0
20250210,093100,10596207,1185,1185,1185,1185,1
20250210,093000,10595022,1196,1185,1196,1185,2
20250210,092900,10592641,1194,1194,1194,1194,297
20250210,092800,10238023,1194,1192,1194,1192,5
20250210,092700,10232057,1192,1192,1197,1192,153
20250210,092600,10049189,1192,1192,1192,1192,40
20250210,092500,10001509,1192,1192,1192,1192,4
20250210,092400,9996741,1181,1181,1181,1181,0
20250210,092300,9996741,1181,1181,1181,1181,0
20250210,092200,9996741,1181,1183,1183,1181,2
20250210,092100,9994377,1185,1185,1185,1185,0
20250210,092000,9994377,1185,1186,1186,1185,76
20250210,091900,9904242,1186,1187,1187,1186,354
20250210,091800,9484397,1197,1189,1198,1189,1201
20250210,091700,8046872,1181,1189,1189,1181,11
20250210,091600,8033801,1183,1183,1183,1183,0
20250210,091500,8033801,1183,1189,1197,1183,103
20250210,091400,7911054,1179,1179,1179,1179,0
20250210,091300,7911054,1179,1179,1179,1179,0
20250210,091200,7911054,1179,1181,1181,1179,2
20250210,091100,7908694,1183,1185,1185,1183,2
20250210,091000,7906326,1187,1195,1195,1187,1015
20250210,090900,6700491,1197,1207,1207,1197,3019
20250210,090800,3076657,1212,1215,1215,1209,1024
20250210,090700,1835540,1217,1190,1230,1190,509
20250210,090600,1213030,1179,1179,1179,1179,1
20250210,090500,1211851,1179,1179,1179,1179,0
20250210,090400,1211851,1179,1183,1183,1179,3
20250210,090300,1208308,1194,1194,1194,1194,1000
20250210,090200,14308,1194,1194,1194,1194,10
20250210,090100,2368,1183,1183,1183,1183,0
20250210,090000,2368,1183,1185,1185,1183,2