KissMeData/146060/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,202900,105877714,1200,1200,1200,1200,818
20250210,202800,105877714,1200,1200,1200,1200,0
20250210,202700,105877714,1200,1200,1200,1200,0
20250210,202600,105877714,1200,1200,1200,1200,0
20250210,202500,105877714,1200,1200,1200,1200,0
20250210,202400,105877714,1200,1200,1200,1200,0
20250210,202300,105877714,1200,1200,1200,1200,0
20250210,202200,105877714,1200,1200,1200,1200,0
20250210,202100,105877714,1200,1200,1200,1200,0
20250210,202000,105877714,1200,1200,1200,1200,0
20250210,201900,105877714,1200,1200,1200,1200,0
20250210,201800,105877714,1200,1200,1200,1200,0
20250210,201700,105877714,1200,1200,1200,1200,0
20250210,201600,105877714,1200,1200,1200,1200,0
20250210,201500,105877714,1200,1200,1200,1200,0
20250210,201400,105877714,1200,1200,1200,1200,0
20250210,201300,105877714,1200,1200,1200,1200,0
20250210,201200,105877714,1200,1200,1200,1200,0
20250210,201100,105877714,1200,1200,1200,1200,0
20250210,201000,105877714,1200,1200,1200,1200,0
20250210,200900,105877714,1200,1200,1200,1200,0
20250210,200800,105877714,1200,1200,1200,1200,0
20250210,200700,105877714,1200,1200,1200,1200,0
20250210,200600,105877714,1200,1200,1200,1200,0
20250210,200500,105877714,1200,1200,1200,1200,0
20250210,200400,105877714,1200,1200,1200,1200,0
20250210,200300,105877714,1200,1200,1200,1200,0
20250210,200200,105877714,1200,1200,1200,1200,0
20250210,200100,105877714,1200,1200,1200,1200,0
20250210,200000,105877714,1200,1200,1200,1200,0
20250210,195900,105877714,1200,1200,1200,1200,818
20250210,195800,105877714,1200,1200,1200,1200,0
20250210,195700,105877714,1200,1200,1200,1200,0
20250210,195600,105877714,1200,1200,1200,1200,0
20250210,195500,105877714,1200,1200,1200,1200,0
20250210,195400,105877714,1200,1200,1200,1200,0
20250210,195300,105877714,1200,1200,1200,1200,0
20250210,195200,105877714,1200,1200,1200,1200,0
20250210,195100,105877714,1200,1200,1200,1200,0
20250210,195000,105877714,1200,1200,1200,1200,0
20250210,194900,105877714,1200,1200,1200,1200,0
20250210,194800,105877714,1200,1200,1200,1200,0
20250210,194700,105877714,1200,1200,1200,1200,0
20250210,194600,105877714,1200,1200,1200,1200,0
20250210,194500,105877714,1200,1200,1200,1200,0
20250210,194400,105877714,1200,1200,1200,1200,0
20250210,194300,105877714,1200,1200,1200,1200,0
20250210,194200,105877714,1200,1200,1200,1200,0
20250210,194100,105877714,1200,1200,1200,1200,0
20250210,194000,105877714,1200,1200,1200,1200,0
20250210,193900,105877714,1200,1200,1200,1200,0
20250210,193800,105877714,1200,1200,1200,1200,0
20250210,193700,105877714,1200,1200,1200,1200,0
20250210,193600,105877714,1200,1200,1200,1200,0
20250210,193500,105877714,1200,1200,1200,1200,0
20250210,193400,105877714,1200,1200,1200,1200,0
20250210,193300,105877714,1200,1200,1200,1200,0
20250210,193200,105877714,1200,1200,1200,1200,0
20250210,193100,105877714,1200,1200,1200,1200,0
20250210,193000,105877714,1200,1200,1200,1200,0
20250210,192900,105877714,1200,1200,1200,1200,818
20250210,192800,105877714,1200,1200,1200,1200,0
20250210,192700,105877714,1200,1200,1200,1200,0
20250210,192600,105877714,1200,1200,1200,1200,0
20250210,192500,105877714,1200,1200,1200,1200,0
20250210,192400,105877714,1200,1200,1200,1200,0
20250210,192300,105877714,1200,1200,1200,1200,0
20250210,192200,105877714,1200,1200,1200,1200,0
20250210,192100,105877714,1200,1200,1200,1200,0
20250210,192000,105877714,1200,1200,1200,1200,0
20250210,191900,105877714,1200,1200,1200,1200,0
20250210,191800,105877714,1200,1200,1200,1200,0
20250210,191700,105877714,1200,1200,1200,1200,0
20250210,191600,105877714,1200,1200,1200,1200,0
20250210,191500,105877714,1200,1200,1200,1200,0
20250210,191400,105877714,1200,1200,1200,1200,0
20250210,191300,105877714,1200,1200,1200,1200,0
20250210,191200,105877714,1200,1200,1200,1200,0
20250210,191100,105877714,1200,1200,1200,1200,0
20250210,191000,105877714,1200,1200,1200,1200,0
20250210,190900,105877714,1200,1200,1200,1200,0
20250210,190800,105877714,1200,1200,1200,1200,0
20250210,190700,105877714,1200,1200,1200,1200,0
20250210,190600,105877714,1200,1200,1200,1200,0
20250210,190500,105877714,1200,1200,1200,1200,0
20250210,190400,105877714,1200,1200,1200,1200,0
20250210,190300,105877714,1200,1200,1200,1200,0
20250210,190200,105877714,1200,1200,1200,1200,0
20250210,190100,105877714,1200,1200,1200,1200,0
20250210,190000,105877714,1200,1200,1200,1200,0
20250210,185900,105877714,1200,1200,1200,1200,818
20250210,185800,105877714,1200,1200,1200,1200,0
20250210,185700,105877714,1200,1200,1200,1200,0
20250210,185600,105877714,1200,1200,1200,1200,0
20250210,185500,105877714,1200,1200,1200,1200,0
20250210,185400,105877714,1200,1200,1200,1200,0
20250210,185300,105877714,1200,1200,1200,1200,0
20250210,185200,105877714,1200,1200,1200,1200,0
20250210,185100,105877714,1200,1200,1200,1200,0
20250210,185000,105877714,1200,1200,1200,1200,0
20250210,184900,105877714,1200,1200,1200,1200,0
20250210,184800,105877714,1200,1200,1200,1200,0
20250210,184700,105877714,1200,1200,1200,1200,0
20250210,184600,105877714,1200,1200,1200,1200,0
20250210,184500,105877714,1200,1200,1200,1200,0
20250210,184400,105877714,1200,1200,1200,1200,0
20250210,184300,105877714,1200,1200,1200,1200,0
20250210,184200,105877714,1200,1200,1200,1200,0
20250210,184100,105877714,1200,1200,1200,1200,0
20250210,184000,105877714,1200,1200,1200,1200,0
20250210,183900,105877714,1200,1200,1200,1200,0
20250210,183800,105877714,1200,1200,1200,1200,0
20250210,183700,105877714,1200,1200,1200,1200,0
20250210,183600,105877714,1200,1200,1200,1200,0
20250210,183500,105877714,1200,1200,1200,1200,0
20250210,183400,105877714,1200,1200,1200,1200,0
20250210,183300,105877714,1200,1200,1200,1200,0
20250210,183200,105877714,1200,1200,1200,1200,0
20250210,183100,105877714,1200,1200,1200,1200,0
20250210,183000,105877714,1200,1200,1200,1200,0
20250210,182900,105877714,1200,1200,1200,1200,818
20250210,182800,105877714,1200,1200,1200,1200,0
20250210,182700,105877714,1200,1200,1200,1200,0
20250210,182600,105877714,1200,1200,1200,1200,0
20250210,182500,105877714,1200,1200,1200,1200,0
20250210,182400,105877714,1200,1200,1200,1200,0
20250210,182300,105877714,1200,1200,1200,1200,0
20250210,182200,105877714,1200,1200,1200,1200,0
20250210,182100,105877714,1200,1200,1200,1200,0
20250210,182000,105877714,1200,1200,1200,1200,0
20250210,181900,105877714,1200,1200,1200,1200,0
20250210,181800,105877714,1200,1200,1200,1200,0
20250210,181700,105877714,1200,1200,1200,1200,0
20250210,181600,105877714,1200,1200,1200,1200,0
20250210,181500,105877714,1200,1200,1200,1200,0
20250210,181400,105877714,1200,1200,1200,1200,0
20250210,181300,105877714,1200,1200,1200,1200,0
20250210,181200,105877714,1200,1200,1200,1200,0
20250210,181100,105877714,1200,1200,1200,1200,0
20250210,181000,105877714,1200,1200,1200,1200,0
20250210,180900,105877714,1200,1200,1200,1200,0
20250210,180800,105877714,1200,1200,1200,1200,0
20250210,180700,105877714,1200,1200,1200,1200,0
20250210,180600,105877714,1200,1200,1200,1200,0
20250210,180500,105877714,1200,1200,1200,1200,0
20250210,180400,105877714,1200,1200,1200,1200,0
20250210,180300,105877714,1200,1200,1200,1200,0
20250210,180200,105877714,1200,1200,1200,1200,0
20250210,180100,105877714,1200,1200,1200,1200,0
20250210,180000,105877714,1200,1200,1200,1200,0
20250210,175900,105877714,1200,1200,1200,1200,818
20250210,175800,105877714,1200,1200,1200,1200,0
20250210,175700,105877714,1200,1200,1200,1200,0
20250210,175600,105877714,1200,1200,1200,1200,0
20250210,175500,105877714,1200,1200,1200,1200,0
20250210,175400,105877714,1200,1200,1200,1200,0
20250210,175300,105877714,1200,1200,1200,1200,0
20250210,175200,105877714,1200,1200,1200,1200,0
20250210,175100,105877714,1200,1200,1200,1200,0
20250210,175000,105877714,1200,1200,1200,1200,0
20250210,174900,105877714,1200,1200,1200,1200,0
20250210,174800,105877714,1200,1200,1200,1200,0
20250210,174700,105877714,1200,1200,1200,1200,0
20250210,174600,105877714,1200,1200,1200,1200,0
20250210,174500,105877714,1200,1200,1200,1200,0
20250210,174400,105877714,1200,1200,1200,1200,0
20250210,174300,105877714,1200,1200,1200,1200,0
20250210,174200,105877714,1200,1200,1200,1200,0
20250210,174100,105877714,1200,1200,1200,1200,0
20250210,174000,105877714,1200,1200,1200,1200,0
20250210,173900,105877714,1200,1200,1200,1200,0
20250210,173800,105877714,1200,1200,1200,1200,0
20250210,173700,105877714,1200,1200,1200,1200,0
20250210,173600,105877714,1200,1200,1200,1200,0
20250210,173500,105877714,1200,1200,1200,1200,0
20250210,173400,105877714,1200,1200,1200,1200,0
20250210,173300,105877714,1200,1200,1200,1200,0
20250210,173200,105877714,1200,1200,1200,1200,0
20250210,173100,105877714,1200,1200,1200,1200,0
20250210,173000,105877714,1200,1200,1200,1200,0
20250210,172900,105877714,1200,1200,1200,1200,818
20250210,172800,105877714,1200,1200,1200,1200,0
20250210,172700,105877714,1200,1200,1200,1200,0
20250210,172600,105877714,1200,1200,1200,1200,0
20250210,172500,105877714,1200,1200,1200,1200,0
20250210,172400,105877714,1200,1200,1200,1200,0
20250210,172300,105877714,1200,1200,1200,1200,0
20250210,172200,105877714,1200,1200,1200,1200,0
20250210,172100,105877714,1200,1200,1200,1200,0
20250210,172000,105877714,1200,1200,1200,1200,0
20250210,171900,105877714,1200,1200,1200,1200,0
20250210,171800,105877714,1200,1200,1200,1200,0
20250210,171700,105877714,1200,1200,1200,1200,0
20250210,171600,105877714,1200,1200,1200,1200,0
20250210,171500,105877714,1200,1200,1200,1200,0
20250210,171400,105877714,1200,1200,1200,1200,0
20250210,171300,105877714,1200,1200,1200,1200,0
20250210,171200,105877714,1200,1200,1200,1200,0
20250210,171100,105877714,1200,1200,1200,1200,0
20250210,171000,105877714,1200,1200,1200,1200,0
20250210,170900,105877714,1200,1200,1200,1200,0
20250210,170800,105877714,1200,1200,1200,1200,0
20250210,170700,105877714,1200,1200,1200,1200,0
20250210,170600,105877714,1200,1200,1200,1200,0
20250210,170500,105877714,1200,1200,1200,1200,0
20250210,170400,105877714,1200,1200,1200,1200,0
20250210,170300,105877714,1200,1200,1200,1200,0
20250210,170200,105877714,1200,1200,1200,1200,0
20250210,170100,105877714,1200,1200,1200,1200,0
20250210,170000,105877714,1200,1200,1200,1200,0
20250210,165900,105877714,1200,1200,1200,1200,818
20250210,165800,105877714,1200,1200,1200,1200,0
20250210,165700,105877714,1200,1200,1200,1200,0
20250210,165600,105877714,1200,1200,1200,1200,0
20250210,165500,105877714,1200,1200,1200,1200,0
20250210,165400,105877714,1200,1200,1200,1200,0
20250210,165300,105877714,1200,1200,1200,1200,0
20250210,165200,105877714,1200,1200,1200,1200,0
20250210,165100,105877714,1200,1200,1200,1200,0
20250210,165000,105877714,1200,1200,1200,1200,0
20250210,164900,105877714,1200,1200,1200,1200,0
20250210,164800,105877714,1200,1200,1200,1200,0
20250210,164700,105877714,1200,1200,1200,1200,0
20250210,164600,105877714,1200,1200,1200,1200,0
20250210,164500,105877714,1200,1200,1200,1200,0
20250210,164400,105877714,1200,1200,1200,1200,0
20250210,164300,105877714,1200,1200,1200,1200,0
20250210,164200,105877714,1200,1200,1200,1200,0
20250210,164100,105877714,1200,1200,1200,1200,0
20250210,164000,105877714,1200,1200,1200,1200,0
20250210,163900,105877714,1200,1200,1200,1200,0
20250210,163800,105877714,1200,1200,1200,1200,0
20250210,163700,105877714,1200,1200,1200,1200,0
20250210,163600,105877714,1200,1200,1200,1200,0
20250210,163500,105877714,1200,1200,1200,1200,0
20250210,163400,105877714,1200,1200,1200,1200,0
20250210,163300,105877714,1200,1200,1200,1200,0
20250210,163200,105877714,1200,1200,1200,1200,0
20250210,163100,105877714,1200,1200,1200,1200,0
20250210,163000,105877714,1200,1200,1200,1200,0
20250210,162900,105877714,1200,1200,1200,1200,818
20250210,162800,105877714,1200,1200,1200,1200,0
20250210,162700,105877714,1200,1200,1200,1200,0
20250210,162600,105877714,1200,1200,1200,1200,0
20250210,162500,105877714,1200,1200,1200,1200,0
20250210,162400,105877714,1200,1200,1200,1200,0
20250210,162300,105877714,1200,1200,1200,1200,0
20250210,162200,105877714,1200,1200,1200,1200,0
20250210,162100,105877714,1200,1200,1200,1200,0
20250210,162000,105877714,1200,1200,1200,1200,0
20250210,161900,105877714,1200,1200,1200,1200,0
20250210,161800,105877714,1200,1200,1200,1200,0
20250210,161700,105877714,1200,1200,1200,1200,0
20250210,161600,105877714,1200,1200,1200,1200,0
20250210,161500,105877714,1200,1200,1200,1200,0
20250210,161400,105877714,1200,1200,1200,1200,0
20250210,161300,105877714,1200,1200,1200,1200,0
20250210,161200,105877714,1200,1200,1200,1200,0
20250210,161100,105877714,1200,1200,1200,1200,0
20250210,161000,105877714,1200,1200,1200,1200,0
20250210,160900,105877714,1200,1200,1200,1200,0
20250210,160800,105877714,1200,1200,1200,1200,0
20250210,160700,105877714,1200,1200,1200,1200,0
20250210,160600,105877714,1200,1200,1200,1200,0
20250210,160500,105877714,1200,1200,1200,1200,0
20250210,160400,105877714,1200,1200,1200,1200,0
20250210,160300,105877714,1200,1200,1200,1200,0
20250210,160200,105877714,1200,1200,1200,1200,0
20250210,160100,105877714,1200,1200,1200,1200,0
20250210,160000,105877714,1200,1200,1200,1200,0
20250210,155900,105877714,1200,1200,1200,1200,818
20250210,155800,105877714,1200,1200,1200,1200,0
20250210,155700,105877714,1200,1200,1200,1200,0
20250210,155600,105877714,1200,1200,1200,1200,0
20250210,155500,105877714,1200,1200,1200,1200,0
20250210,155400,105877714,1200,1200,1200,1200,0
20250210,155300,105877714,1200,1200,1200,1200,0
20250210,155200,105877714,1200,1200,1200,1200,0
20250210,155100,105877714,1200,1200,1200,1200,0
20250210,155000,105877714,1200,1200,1200,1200,0
20250210,154900,105877714,1200,1200,1200,1200,0
20250210,154800,105877714,1200,1200,1200,1200,0
20250210,154700,105877714,1200,1200,1200,1200,0
20250210,154600,105877714,1200,1200,1200,1200,0
20250210,154500,105877714,1200,1200,1200,1200,0
20250210,154400,105877714,1200,1200,1200,1200,0
20250210,154300,105877714,1200,1200,1200,1200,0
20250210,154200,105877714,1200,1200,1200,1200,0
20250210,154100,105877714,1200,1200,1200,1200,0
20250210,154000,105877714,1200,1200,1200,1200,0
20250210,153900,105877714,1200,1200,1200,1200,0
20250210,153800,105877714,1200,1200,1200,1200,0
20250210,153700,105877714,1200,1200,1200,1200,0
20250210,153600,105877714,1200,1200,1200,1200,0
20250210,153500,105877714,1200,1200,1200,1200,0
20250210,153400,105877714,1200,1200,1200,1200,0
20250210,153300,105877714,1200,1200,1200,1200,0
20250210,153200,105877714,1200,1200,1200,1200,0
20250210,153100,105877714,1200,1200,1200,1200,0
20250210,153000,105877714,1200,1200,1200,1200,818
20250210,152900,104896114,1199,1199,1199,1199,0
20250210,152800,104896114,1199,1199,1199,1199,0
20250210,152700,104896114,1199,1199,1199,1199,0
20250210,152600,104896114,1199,1199,1199,1199,0
20250210,152500,104896114,1199,1199,1199,1199,0
20250210,152400,104896114,1199,1199,1199,1199,0
20250210,152300,104896114,1199,1199,1199,1199,0
20250210,152200,104896114,1199,1199,1199,1199,0
20250210,152100,104896114,1199,1199,1199,1199,0
20250210,152000,104896114,1199,1199,1199,1199,0
20250210,151900,104896114,1199,1199,1199,1199,1
20250210,151800,104894915,1199,1199,1199,1199,0
20250210,151700,104894915,1199,1199,1199,1199,1
20250210,151600,104893716,1199,1199,1199,1199,0
20250210,151500,104893716,1199,1199,1199,1199,1
20250210,151400,104892517,1195,1195,1195,1195,0
20250210,151300,104892517,1195,1195,1195,1195,1
20250210,151200,104891322,1195,1195,1195,1195,1
20250210,151100,104890127,1199,1199,1199,1199,0
20250210,151000,104890127,1199,1199,1199,1199,60
20250210,150900,104818187,1200,1200,1200,1200,0
20250210,150800,104818187,1200,1199,1200,1193,618
20250210,150700,104080041,1200,1200,1200,1200,0
20250210,150600,104080041,1200,1200,1200,1200,100
20250210,150500,103960041,1200,1200,1200,1200,0
20250210,150400,103960041,1200,1200,1200,1200,0
20250210,150300,103960041,1200,1200,1200,1200,0
20250210,150200,103960041,1200,1200,1200,1200,0
20250210,150100,103960041,1200,1200,1200,1194,23
20250210,150000,103932567,1195,1195,1195,1195,0
20250210,145900,103932567,1195,1195,1195,1195,0
20250210,145800,103932567,1195,1196,1200,1195,14
20250210,145700,103915821,1200,1200,1200,1200,0
20250210,145600,103915821,1200,1197,1201,1196,246
20250210,145500,103621544,1201,1201,1201,1201,0
20250210,145400,103621544,1201,1201,1201,1201,0
20250210,145300,103621544,1201,1201,1201,1201,0
20250210,145200,103621544,1201,1200,1202,1200,40
20250210,145100,103573533,1202,1202,1202,1202,0
20250210,145000,103573533,1202,1200,1202,1200,1691
20250210,144900,101542247,1200,1200,1200,1200,8
20250210,144800,101532647,1200,1200,1200,1200,0
20250210,144700,101532647,1200,1200,1200,1200,0
20250210,144600,101532647,1200,1200,1200,1200,0
20250210,144500,101532647,1200,1200,1200,1200,40
20250210,144400,101484647,1200,1200,1200,1200,6
20250210,144300,101477447,1191,1191,1191,1191,0
20250210,144200,101477447,1191,1191,1191,1191,0
20250210,144100,101477447,1191,1191,1191,1191,86
20250210,144000,101375021,1191,1191,1191,1191,3
20250210,143900,101371448,1191,1191,1191,1191,0
20250210,143800,101371448,1191,1195,1200,1191,803
20250210,143700,100411530,1195,1195,1195,1195,1
20250210,143600,100410335,1191,1194,1194,1191,999
20250210,143500,99219970,1195,1194,1195,1194,102
20250210,143400,99098180,1195,1195,1195,1195,362
20250210,143300,98665590,1196,1196,1200,1196,2842
20250210,143200,95261150,1198,1198,1198,1198,0
20250210,143100,95261150,1198,1198,1198,1198,645
20250210,143000,94488440,1195,1195,1195,1195,573
20250210,142900,93803705,1195,1197,1197,1195,1127
20250210,142800,92456541,1198,1198,1198,1198,417
20250210,142700,91956975,1198,1198,1198,1198,0
20250210,142600,91956975,1198,1198,1198,1198,100
20250210,142500,91837175,1200,1199,1200,1199,100
20250210,142400,91717225,1197,1197,1197,1197,50
20250210,142300,91657375,1200,1200,1200,1200,6
20250210,142200,91650175,1195,1199,1200,1195,1428
20250210,142100,89940205,1200,1200,1200,1200,0
20250210,142000,89940205,1200,1200,1200,1200,0
20250210,141900,89940205,1200,1200,1200,1200,125
20250210,141800,89790205,1201,1201,1201,1201,17
20250210,141700,89769788,1202,1202,1202,1202,0
20250210,141600,89769788,1202,1202,1202,1202,10
20250210,141500,89757768,1202,1202,1202,1202,22
20250210,141400,89731324,1194,1194,1194,1194,1
20250210,141300,89730130,1202,1202,1202,1202,0
20250210,141200,89730130,1202,1202,1202,1202,0
20250210,141100,89730130,1202,1202,1202,1202,0
20250210,141000,89730130,1202,1202,1202,1202,27
20250210,140900,89697676,1202,1200,1202,1200,784
20250210,140800,88756782,1200,1200,1200,1200,0
20250210,140700,88756782,1200,1200,1200,1200,0
20250210,140600,88756782,1200,1200,1200,1200,0
20250210,140500,88756782,1200,1194,1201,1194,3014
20250210,140400,85143027,1193,1193,1194,1193,127
20250210,140300,84991441,1193,1187,1193,1187,5475
20250210,140200,78476949,1186,1186,1186,1186,0
20250210,140100,78476949,1186,1183,1186,1183,924
20250210,140000,77382836,1183,1183,1183,1183,0
20250210,135900,77382836,1183,1183,1183,1183,182
20250210,135800,77167530,1180,1180,1180,1180,0
20250210,135700,77167530,1180,1180,1180,1180,0
20250210,135600,77167530,1180,1180,1180,1180,0
20250210,135500,77167530,1180,1181,1181,1180,1000
20250210,135400,75987107,1180,1180,1180,1180,0
20250210,135300,75987107,1180,1180,1180,1180,0
20250210,135200,75987107,1180,1180,1180,1180,0
20250210,135100,75987107,1180,1180,1180,1180,0
20250210,135000,75987107,1180,1180,1180,1180,0
20250210,134900,75987107,1180,1180,1180,1180,0
20250210,134800,75987107,1180,1180,1180,1180,0
20250210,134700,75987107,1180,1180,1180,1180,0
20250210,134600,75987107,1180,1180,1180,1180,0
20250210,134500,75987107,1180,1180,1180,1180,0
20250210,134400,75987107,1180,1180,1180,1180,0
20250210,134300,75987107,1180,1180,1180,1180,0
20250210,134200,75987107,1180,1181,1181,1180,1000
20250210,134100,74806866,1185,1185,1185,1185,0
20250210,134000,74806866,1185,1185,1185,1185,0
20250210,133900,74806866,1185,1182,1185,1182,4
20250210,133800,74802135,1182,1182,1182,1182,0
20250210,133700,74802135,1182,1182,1182,1182,497
20250210,133600,74214681,1185,1185,1185,1185,0
20250210,133500,74214681,1185,1185,1185,1185,0
20250210,133400,74214681,1185,1182,1185,1182,101
20250210,133300,74094999,1183,1183,1183,1183,49
20250210,133200,74037032,1185,1185,1185,1185,0
20250210,133100,74037032,1185,1185,1185,1185,0
20250210,133000,74037032,1185,1185,1185,1185,0
20250210,132900,74037032,1185,1185,1185,1185,0
20250210,132800,74037032,1185,1185,1185,1185,0
20250210,132700,74037032,1185,1185,1185,1185,0
20250210,132600,74037032,1185,1185,1185,1185,1
20250210,132500,74035847,1183,1183,1183,1183,0
20250210,132400,74035847,1183,1183,1183,1183,0
20250210,132300,74035847,1183,1183,1183,1183,1500
20250210,132200,72261347,1187,1187,1187,1187,0
20250210,132100,72261347,1187,1187,1187,1187,0
20250210,132000,72261347,1187,1187,1187,1187,11
20250210,131900,72248290,1187,1187,1187,1187,0
20250210,131800,72248290,1187,1187,1187,1187,161
20250210,131700,72057183,1187,1187,1187,1187,94
20250210,131600,71945605,1187,1186,1187,1186,15
20250210,131500,71927814,1186,1186,1186,1186,0
20250210,131400,71927814,1186,1186,1186,1186,0
20250210,131300,71927814,1186,1186,1186,1186,50
20250210,131200,71868514,1186,1186,1186,1186,0
20250210,131100,71868514,1186,1186,1186,1186,0
20250210,131000,71868514,1186,1186,1186,1186,0
20250210,130900,71868514,1186,1186,1186,1186,1
20250210,130800,71867328,1185,1185,1185,1185,10
20250210,130700,71855478,1185,1185,1185,1185,57
20250210,130600,71787933,1185,1185,1185,1185,0
20250210,130500,71787933,1185,1185,1185,1185,0
20250210,130400,71787933,1185,1185,1185,1185,0
20250210,130300,71787933,1185,1184,1185,1184,846
20250210,130200,70785724,1184,1182,1184,1182,798
20250210,130100,69841704,1182,1182,1182,1182,0
20250210,130000,69841704,1182,1182,1182,1182,30
20250210,125900,69806244,1180,1180,1180,1180,0
20250210,125800,69806244,1180,1180,1180,1180,0
20250210,125700,69806244,1180,1180,1180,1180,0
20250210,125600,69806244,1180,1180,1180,1180,0
20250210,125500,69806244,1180,1180,1180,1180,0
20250210,125400,69806244,1180,1180,1180,1180,0
20250210,125300,69806244,1180,1181,1181,1180,50
20250210,125200,69747202,1181,1181,1181,1181,1
20250210,125100,69746021,1183,1183,1183,1183,0
20250210,125000,69746021,1183,1183,1183,1183,0
20250210,124900,69746021,1183,1183,1183,1183,0
20250210,124800,69746021,1183,1183,1183,1183,0
20250210,124700,69746021,1183,1183,1183,1183,1
20250210,124600,69744838,1180,1180,1180,1180,0
20250210,124500,69744838,1180,1180,1180,1180,0
20250210,124400,69744838,1180,1180,1180,1180,0
20250210,124300,69744838,1180,1180,1180,1180,0
20250210,124200,69744838,1180,1180,1180,1180,0
20250210,124100,69744838,1180,1180,1180,1180,0
20250210,124000,69744838,1180,1180,1180,1180,0
20250210,123900,69744838,1180,1180,1180,1180,0
20250210,123800,69744838,1180,1180,1180,1180,50
20250210,123700,69685838,1180,1180,1180,1180,0
20250210,123600,69685838,1180,1180,1180,1180,0
20250210,123500,69685838,1180,1180,1180,1180,0
20250210,123400,69685838,1180,1181,1181,1180,500
20250210,123300,69095416,1183,1183,1183,1183,0
20250210,123200,69095416,1183,1183,1183,1183,0
20250210,123100,69095416,1183,1183,1183,1183,0
20250210,123000,69095416,1183,1183,1183,1183,0
20250210,122900,69095416,1183,1183,1183,1183,0
20250210,122800,69095416,1183,1183,1183,1183,0
20250210,122700,69095416,1183,1183,1183,1183,0
20250210,122600,69095416,1183,1183,1183,1183,0
20250210,122500,69095416,1183,1183,1183,1183,0
20250210,122400,69095416,1183,1183,1183,1183,0
20250210,122300,69095416,1183,1183,1183,1183,845
20250210,122200,68095781,1183,1183,1183,1183,0
20250210,122100,68095781,1183,1181,1183,1180,2001
20250210,122000,65734496,1183,1183,1183,1183,0
20250210,121900,65734496,1183,1183,1183,1183,38
20250210,121800,65689542,1183,1183,1183,1183,0
20250210,121700,65689542,1183,1183,1183,1183,1
20250210,121600,65688359,1181,1181,1181,1181,0
20250210,121500,65688359,1181,1181,1181,1181,0
20250210,121400,65688359,1181,1181,1181,1181,0
20250210,121300,65688359,1181,1181,1181,1181,0
20250210,121200,65688359,1181,1181,1181,1181,0
20250210,121100,65688359,1181,1181,1181,1181,0
20250210,121000,65688359,1181,1181,1181,1181,0
20250210,120900,65688359,1181,1181,1181,1181,386
20250210,120800,65232493,1183,1183,1183,1183,0
20250210,120700,65232493,1183,1183,1183,1183,15
20250210,120600,65214748,1183,1183,1183,1183,0
20250210,120500,65214748,1183,1183,1183,1183,1
20250210,120400,65213565,1181,1181,1181,1181,0
20250210,120300,65213565,1181,1181,1181,1181,0
20250210,120200,65213565,1181,1181,1183,1181,1402
20250210,120100,63557801,1183,1183,1183,1183,0
20250210,120000,63557801,1183,1183,1183,1183,1
20250210,115900,63556618,1181,1181,1181,1181,100
20250210,115800,63438518,1183,1183,1183,1183,20
20250210,115700,63414858,1183,1183,1183,1183,50
20250210,115600,63355708,1183,1183,1183,1183,0
20250210,115500,63355708,1183,1183,1183,1183,0
20250210,115400,63355708,1183,1181,1183,1181,51
20250210,115300,63295475,1183,1183,1183,1183,0
20250210,115200,63295475,1183,1183,1183,1183,0
20250210,115100,63295475,1183,1183,1183,1183,0
20250210,115000,63295475,1183,1183,1183,1183,0
20250210,114900,63295475,1183,1183,1183,1183,0
20250210,114800,63295475,1183,1183,1183,1183,0
20250210,114700,63295475,1183,1183,1183,1183,1
20250210,114600,63294292,1182,1182,1182,1182,0
20250210,114500,63294292,1182,1182,1182,1182,1
20250210,114400,63293110,1182,1183,1183,1182,62
20250210,114300,63219825,1184,1184,1184,1184,0
20250210,114200,63219825,1184,1184,1184,1184,0
20250210,114100,63219825,1184,1184,1184,1184,0
20250210,114000,63219825,1184,1184,1184,1184,0
20250210,113900,63219825,1184,1184,1184,1184,1
20250210,113800,63218641,1184,1183,1184,1183,2
20250210,113700,63216274,1183,1182,1183,1182,815
20250210,113600,62252204,1182,1182,1182,1182,124
20250210,113500,62105636,1181,1181,1181,1181,1331
20250210,113400,60533725,1180,1180,1180,1180,560
20250210,113300,59872925,1180,1180,1180,1180,0
20250210,113200,59872925,1180,1180,1180,1180,1
20250210,113100,59871745,1179,1179,1179,1179,13
20250210,113000,59856418,1179,1179,1179,1179,0
20250210,112900,59856418,1179,1179,1179,1179,17
20250210,112800,59836375,1179,1179,1179,1179,0
20250210,112700,59836375,1179,1179,1179,1179,0
20250210,112600,59836375,1179,1179,1179,1179,7
20250210,112500,59828122,1178,1178,1178,1178,1084
20250210,112400,58551170,1176,1176,1176,1176,50
20250210,112300,58492370,1178,1178,1178,1178,0
20250210,112200,58492370,1178,1178,1178,1178,0
20250210,112100,58492370,1178,1178,1178,1178,0
20250210,112000,58492370,1178,1178,1178,1178,0
20250210,111900,58492370,1178,1178,1178,1178,0
20250210,111800,58492370,1178,1178,1178,1178,2
20250210,111700,58490014,1178,1178,1178,1178,0
20250210,111600,58490014,1178,1178,1178,1178,0
20250210,111500,58490014,1178,1178,1178,1178,0
20250210,111400,58490014,1178,1178,1178,1178,0
20250210,111300,58490014,1178,1178,1178,1178,0
20250210,111200,58490014,1178,1178,1178,1178,0
20250210,111100,58490014,1178,1178,1178,1178,0
20250210,111000,58490014,1178,1178,1178,1178,0
20250210,110900,58490014,1178,1178,1178,1178,0
20250210,110800,58490014,1178,1178,1178,1178,0
20250210,110700,58490014,1178,1178,1178,1178,0
20250210,110600,58490014,1178,1176,1178,1176,52
20250210,110500,58428860,1176,1176,1176,1176,0
20250210,110400,58428860,1176,1176,1176,1176,192
20250210,110300,58203068,1176,1176,1176,1176,0
20250210,110200,58203068,1176,1179,1179,1176,1740
20250210,110100,56156269,1180,1179,1180,1179,478
20250210,110000,55592654,1179,1179,1179,1179,0
20250210,105900,55592654,1179,1179,1179,1179,0
20250210,105800,55592654,1179,1179,1179,1179,0
20250210,105700,55592654,1179,1179,1179,1179,0
20250210,105600,55592654,1179,1179,1179,1179,0
20250210,105500,55592654,1179,1179,1179,1179,40
20250210,105400,55545494,1179,1179,1179,1179,0
20250210,105300,55545494,1179,1179,1179,1179,0
20250210,105200,55545494,1179,1179,1179,1179,0
20250210,105100,55545494,1179,1179,1179,1179,18
20250210,105000,55524272,1179,1179,1179,1179,0
20250210,104900,55524272,1179,1179,1179,1179,1
20250210,104800,55523093,1177,1177,1177,1177,0
20250210,104700,55523093,1177,1177,1177,1177,0
20250210,104600,55523093,1177,1177,1177,1177,0
20250210,104500,55523093,1177,1177,1177,1177,0
20250210,104400,55523093,1177,1177,1177,1177,0
20250210,104300,55523093,1177,1177,1177,1177,0
20250210,104200,55523093,1177,1177,1177,1177,1
20250210,104100,55521916,1178,1179,1180,1178,306
20250210,104000,55161138,1180,1181,1181,1180,82
20250210,103900,55064377,1180,1179,1180,1179,770
20250210,103800,54155787,1180,1179,1180,1179,849
20250210,103700,53154072,1179,1177,1179,1177,24
20250210,103600,53125796,1179,1179,1179,1179,0
20250210,103500,53125796,1179,1179,1179,1179,1
20250210,103400,53124617,1177,1177,1177,1177,500
20250210,103300,52536117,1180,1180,1180,1180,0
20250210,103200,52536117,1180,1180,1180,1180,1
20250210,103100,52534937,1178,1178,1178,1178,761
20250210,103000,51638479,1182,1182,1182,1182,0
20250210,102900,51638479,1182,1182,1182,1182,0
20250210,102800,51638479,1182,1182,1182,1182,0
20250210,102700,51638479,1182,1182,1182,1182,0
20250210,102600,51638479,1182,1182,1182,1182,0
20250210,102500,51638479,1182,1182,1182,1182,0
20250210,102400,51638479,1182,1182,1182,1182,0
20250210,102300,51638479,1182,1182,1182,1182,0
20250210,102200,51638479,1182,1182,1182,1182,0
20250210,102100,51638479,1182,1182,1182,1182,0
20250210,102000,51638479,1182,1182,1182,1182,1
20250210,101900,51637297,1183,1183,1183,1183,0
20250210,101800,51637297,1183,1183,1183,1183,0
20250210,101700,51637297,1183,1183,1184,1183,483
20250210,101600,51065907,1183,1183,1183,1183,0
20250210,101500,51065907,1183,1183,1183,1183,22
20250210,101400,51039881,1184,1184,1184,1184,0
20250210,101300,51039881,1184,1177,1184,1177,1105
20250210,101200,49733297,1178,1180,1180,1178,687
20250210,101100,48923465,1182,1182,1182,1182,0
20250210,101000,48923465,1182,1182,1182,1182,0
20250210,100900,48923465,1182,1182,1182,1182,0
20250210,100800,48923465,1182,1182,1182,1182,0
20250210,100700,48923465,1182,1181,1182,1181,692
20250210,100600,48106212,1182,1182,1182,1181,111
20250210,100500,47975011,1182,1180,1182,1180,336
20250210,100400,47578072,1182,1182,1182,1182,0
20250210,100300,47578072,1182,1182,1182,1182,5
20250210,100200,47572162,1179,1182,1182,1179,61
20250210,100100,47500240,1184,1184,1184,1184,30
20250210,100000,47464720,1184,1184,1184,1184,1
20250210,095900,47463536,1179,1179,1179,1179,1215
20250210,095800,46031051,1185,1185,1185,1185,1
20250210,095700,46029866,1178,1177,1178,1177,1533
20250210,095600,44225025,1185,1184,1185,1183,1034
20250210,095500,43000797,1180,1180,1180,1180,500
20250210,095400,42410797,1180,1180,1180,1180,1510
20250210,095300,40628997,1184,1180,1184,1180,760
20250210,095200,39732109,1178,1183,1184,1178,2432
20250210,095100,36865222,1183,1173,1183,1173,1910
20250210,095000,34614339,1173,1172,1173,1172,4
20250210,094900,34609650,1172,1169,1172,1169,316
20250210,094800,34239783,1169,1168,1169,1168,101
20250210,094700,34121814,1168,1168,1168,1168,0
20250210,094600,34121814,1168,1168,1168,1168,0
20250210,094500,34121814,1168,1168,1168,1168,0
20250210,094400,34121814,1168,1168,1168,1168,1
20250210,094300,34120646,1164,1164,1164,1164,0
20250210,094200,34120646,1164,1164,1164,1164,166
20250210,094100,33927422,1168,1168,1168,1168,1
20250210,094000,33926254,1164,1164,1164,1164,875
20250210,093900,32907754,1164,1164,1164,1164,0
20250210,093800,32907754,1164,1164,1164,1164,0
20250210,093700,32907754,1164,1167,1167,1164,2107
20250210,093600,30455056,1166,1165,1166,1165,260
20250210,093500,30152106,1163,1163,1163,1163,28
20250210,093400,30119542,1163,1163,1163,1163,6052
20250210,093300,23081066,1164,1161,1164,1161,2309
20250210,093200,20397364,1163,1163,1163,1163,0
20250210,093100,20397364,1163,1163,1163,1163,0
20250210,093000,20397364,1163,1158,1163,1156,2346
20250210,092900,17684378,1162,1162,1162,1162,1
20250210,092800,17683216,1163,1163,1163,1163,0
20250210,092700,17683216,1163,1163,1163,1163,2
20250210,092600,17680890,1162,1162,1162,1162,199
20250210,092500,17449652,1162,1162,1162,1162,0
20250210,092400,17449652,1162,1162,1162,1162,0
20250210,092300,17449652,1162,1162,1162,1162,22
20250210,092200,17424088,1161,1161,1161,1161,0
20250210,092100,17424088,1161,1161,1161,1161,0
20250210,092000,17424088,1161,1161,1161,1161,1
20250210,091900,17422927,1161,1161,1161,1161,0
20250210,091800,17422927,1161,1161,1161,1161,29
20250210,091700,17389258,1153,1153,1153,1153,0
20250210,091600,17389258,1153,1153,1153,1153,0
20250210,091500,17389258,1153,1153,1153,1153,0
20250210,091400,17389258,1153,1154,1154,1153,1231
20250210,091300,15968705,1162,1162,1162,1162,0
20250210,091200,15968705,1162,1161,1162,1161,51
20250210,091100,15909493,1160,1160,1160,1160,4
20250210,091000,15904853,1160,1160,1160,1160,0
20250210,090900,15904853,1160,1160,1160,1160,2003
20250210,090800,13581373,1160,1159,1160,1159,8621
20250210,090700,3584787,1159,1159,1159,1159,600
20250210,090600,2889387,1159,1158,1159,1158,86
20250210,090500,2789725,1159,1152,1159,1152,61
20250210,090400,2719040,1160,1160,1160,1160,0
20250210,090300,2719040,1160,1160,1160,1160,0
20250210,090200,2719040,1160,1160,1160,1160,0
20250210,090100,2719040,1160,1160,1160,1160,0
20250210,090000,2719040,1160,1160,1160,1160,2344