KissMeData/225590/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,205100,31085473,923,923,923,923,97
20250210,205000,31085473,923,923,923,923,0
20250210,204900,31085473,923,923,923,923,0
20250210,204800,31085473,923,923,923,923,0
20250210,204700,31085473,923,923,923,923,0
20250210,204600,31085473,923,923,923,923,0
20250210,204500,31085473,923,923,923,923,0
20250210,204400,31085473,923,923,923,923,0
20250210,204300,31085473,923,923,923,923,0
20250210,204200,31085473,923,923,923,923,0
20250210,204100,31085473,923,923,923,923,0
20250210,204000,31085473,923,923,923,923,0
20250210,203900,31085473,923,923,923,923,0
20250210,203800,31085473,923,923,923,923,0
20250210,203700,31085473,923,923,923,923,0
20250210,203600,31085473,923,923,923,923,0
20250210,203500,31085473,923,923,923,923,0
20250210,203400,31085473,923,923,923,923,0
20250210,203300,31085473,923,923,923,923,0
20250210,203200,31085473,923,923,923,923,0
20250210,203100,31085473,923,923,923,923,0
20250210,203000,31085473,923,923,923,923,0
20250210,202900,31085473,923,923,923,923,0
20250210,202800,31085473,923,923,923,923,0
20250210,202700,31085473,923,923,923,923,0
20250210,202600,31085473,923,923,923,923,0
20250210,202500,31085473,923,923,923,923,0
20250210,202400,31085473,923,923,923,923,0
20250210,202300,31085473,923,923,923,923,0
20250210,202200,31085473,923,923,923,923,0
20250210,202100,31085473,923,923,923,923,97
20250210,202000,31085473,923,923,923,923,0
20250210,201900,31085473,923,923,923,923,0
20250210,201800,31085473,923,923,923,923,0
20250210,201700,31085473,923,923,923,923,0
20250210,201600,31085473,923,923,923,923,0
20250210,201500,31085473,923,923,923,923,0
20250210,201400,31085473,923,923,923,923,0
20250210,201300,31085473,923,923,923,923,0
20250210,201200,31085473,923,923,923,923,0
20250210,201100,31085473,923,923,923,923,0
20250210,201000,31085473,923,923,923,923,0
20250210,200900,31085473,923,923,923,923,0
20250210,200800,31085473,923,923,923,923,0
20250210,200700,31085473,923,923,923,923,0
20250210,200600,31085473,923,923,923,923,0
20250210,200500,31085473,923,923,923,923,0
20250210,200400,31085473,923,923,923,923,0
20250210,200300,31085473,923,923,923,923,0
20250210,200200,31085473,923,923,923,923,0
20250210,200100,31085473,923,923,923,923,0
20250210,200000,31085473,923,923,923,923,0
20250210,195900,31085473,923,923,923,923,0
20250210,195800,31085473,923,923,923,923,0
20250210,195700,31085473,923,923,923,923,0
20250210,195600,31085473,923,923,923,923,0
20250210,195500,31085473,923,923,923,923,0
20250210,195400,31085473,923,923,923,923,0
20250210,195300,31085473,923,923,923,923,0
20250210,195200,31085473,923,923,923,923,0
20250210,195100,31085473,923,923,923,923,97
20250210,195000,31085473,923,923,923,923,0
20250210,194900,31085473,923,923,923,923,0
20250210,194800,31085473,923,923,923,923,0
20250210,194700,31085473,923,923,923,923,0
20250210,194600,31085473,923,923,923,923,0
20250210,194500,31085473,923,923,923,923,0
20250210,194400,31085473,923,923,923,923,0
20250210,194300,31085473,923,923,923,923,0
20250210,194200,31085473,923,923,923,923,0
20250210,194100,31085473,923,923,923,923,0
20250210,194000,31085473,923,923,923,923,0
20250210,193900,31085473,923,923,923,923,0
20250210,193800,31085473,923,923,923,923,0
20250210,193700,31085473,923,923,923,923,0
20250210,193600,31085473,923,923,923,923,0
20250210,193500,31085473,923,923,923,923,0
20250210,193400,31085473,923,923,923,923,0
20250210,193300,31085473,923,923,923,923,0
20250210,193200,31085473,923,923,923,923,0
20250210,193100,31085473,923,923,923,923,0
20250210,193000,31085473,923,923,923,923,0
20250210,192900,31085473,923,923,923,923,0
20250210,192800,31085473,923,923,923,923,0
20250210,192700,31085473,923,923,923,923,0
20250210,192600,31085473,923,923,923,923,0
20250210,192500,31085473,923,923,923,923,0
20250210,192400,31085473,923,923,923,923,0
20250210,192300,31085473,923,923,923,923,0
20250210,192200,31085473,923,923,923,923,0
20250210,192100,31085473,923,923,923,923,97
20250210,192000,31085473,923,923,923,923,0
20250210,191900,31085473,923,923,923,923,0
20250210,191800,31085473,923,923,923,923,0
20250210,191700,31085473,923,923,923,923,0
20250210,191600,31085473,923,923,923,923,0
20250210,191500,31085473,923,923,923,923,0
20250210,191400,31085473,923,923,923,923,0
20250210,191300,31085473,923,923,923,923,0
20250210,191200,31085473,923,923,923,923,0
20250210,191100,31085473,923,923,923,923,0
20250210,191000,31085473,923,923,923,923,0
20250210,190900,31085473,923,923,923,923,0
20250210,190800,31085473,923,923,923,923,0
20250210,190700,31085473,923,923,923,923,0
20250210,190600,31085473,923,923,923,923,0
20250210,190500,31085473,923,923,923,923,0
20250210,190400,31085473,923,923,923,923,0
20250210,190300,31085473,923,923,923,923,0
20250210,190200,31085473,923,923,923,923,0
20250210,190100,31085473,923,923,923,923,0
20250210,190000,31085473,923,923,923,923,0
20250210,185900,31085473,923,923,923,923,0
20250210,185800,31085473,923,923,923,923,0
20250210,185700,31085473,923,923,923,923,0
20250210,185600,31085473,923,923,923,923,0
20250210,185500,31085473,923,923,923,923,0
20250210,185400,31085473,923,923,923,923,0
20250210,185300,31085473,923,923,923,923,0
20250210,185200,31085473,923,923,923,923,0
20250210,185100,31085473,923,923,923,923,97
20250210,185000,31085473,923,923,923,923,0
20250210,184900,31085473,923,923,923,923,0
20250210,184800,31085473,923,923,923,923,0
20250210,184700,31085473,923,923,923,923,0
20250210,184600,31085473,923,923,923,923,0
20250210,184500,31085473,923,923,923,923,0
20250210,184400,31085473,923,923,923,923,0
20250210,184300,31085473,923,923,923,923,0
20250210,184200,31085473,923,923,923,923,0
20250210,184100,31085473,923,923,923,923,0
20250210,184000,31085473,923,923,923,923,0
20250210,183900,31085473,923,923,923,923,0
20250210,183800,31085473,923,923,923,923,0
20250210,183700,31085473,923,923,923,923,0
20250210,183600,31085473,923,923,923,923,0
20250210,183500,31085473,923,923,923,923,0
20250210,183400,31085473,923,923,923,923,0
20250210,183300,31085473,923,923,923,923,0
20250210,183200,31085473,923,923,923,923,0
20250210,183100,31085473,923,923,923,923,0
20250210,183000,31085473,923,923,923,923,0
20250210,182900,31085473,923,923,923,923,0
20250210,182800,31085473,923,923,923,923,0
20250210,182700,31085473,923,923,923,923,0
20250210,182600,31085473,923,923,923,923,0
20250210,182500,31085473,923,923,923,923,0
20250210,182400,31085473,923,923,923,923,0
20250210,182300,31085473,923,923,923,923,0
20250210,182200,31085473,923,923,923,923,0
20250210,182100,31085473,923,923,923,923,97
20250210,182000,31085473,923,923,923,923,0
20250210,181900,31085473,923,923,923,923,0
20250210,181800,31085473,923,923,923,923,0
20250210,181700,31085473,923,923,923,923,0
20250210,181600,31085473,923,923,923,923,0
20250210,181500,31085473,923,923,923,923,0
20250210,181400,31085473,923,923,923,923,0
20250210,181300,31085473,923,923,923,923,0
20250210,181200,31085473,923,923,923,923,0
20250210,181100,31085473,923,923,923,923,0
20250210,181000,31085473,923,923,923,923,0
20250210,180900,31085473,923,923,923,923,0
20250210,180800,31085473,923,923,923,923,0
20250210,180700,31085473,923,923,923,923,0
20250210,180600,31085473,923,923,923,923,0
20250210,180500,31085473,923,923,923,923,0
20250210,180400,31085473,923,923,923,923,0
20250210,180300,31085473,923,923,923,923,0
20250210,180200,31085473,923,923,923,923,0
20250210,180100,31085473,923,923,923,923,0
20250210,180000,31085473,923,923,923,923,0
20250210,175900,31085473,923,923,923,923,0
20250210,175800,31085473,923,923,923,923,0
20250210,175700,31085473,923,923,923,923,0
20250210,175600,31085473,923,923,923,923,0
20250210,175500,31085473,923,923,923,923,0
20250210,175400,31085473,923,923,923,923,0
20250210,175300,31085473,923,923,923,923,0
20250210,175200,31085473,923,923,923,923,0
20250210,175100,31085473,923,923,923,923,97
20250210,175000,31085473,923,923,923,923,0
20250210,174900,31085473,923,923,923,923,0
20250210,174800,31085473,923,923,923,923,0
20250210,174700,31085473,923,923,923,923,0
20250210,174600,31085473,923,923,923,923,0
20250210,174500,31085473,923,923,923,923,0
20250210,174400,31085473,923,923,923,923,0
20250210,174300,31085473,923,923,923,923,0
20250210,174200,31085473,923,923,923,923,0
20250210,174100,31085473,923,923,923,923,0
20250210,174000,31085473,923,923,923,923,0
20250210,173900,31085473,923,923,923,923,0
20250210,173800,31085473,923,923,923,923,0
20250210,173700,31085473,923,923,923,923,0
20250210,173600,31085473,923,923,923,923,0
20250210,173500,31085473,923,923,923,923,0
20250210,173400,31085473,923,923,923,923,0
20250210,173300,31085473,923,923,923,923,0
20250210,173200,31085473,923,923,923,923,0
20250210,173100,31085473,923,923,923,923,0
20250210,173000,31085473,923,923,923,923,0
20250210,172900,31085473,923,923,923,923,0
20250210,172800,31085473,923,923,923,923,0
20250210,172700,31085473,923,923,923,923,0
20250210,172600,31085473,923,923,923,923,0
20250210,172500,31085473,923,923,923,923,0
20250210,172400,31085473,923,923,923,923,0
20250210,172300,31085473,923,923,923,923,0
20250210,172200,31085473,923,923,923,923,0
20250210,172100,31085473,923,923,923,923,97
20250210,172000,31085473,923,923,923,923,0
20250210,171900,31085473,923,923,923,923,0
20250210,171800,31085473,923,923,923,923,0
20250210,171700,31085473,923,923,923,923,0
20250210,171600,31085473,923,923,923,923,0
20250210,171500,31085473,923,923,923,923,0
20250210,171400,31085473,923,923,923,923,0
20250210,171300,31085473,923,923,923,923,0
20250210,171200,31085473,923,923,923,923,0
20250210,171100,31085473,923,923,923,923,0
20250210,171000,31085473,923,923,923,923,0
20250210,170900,31085473,923,923,923,923,0
20250210,170800,31085473,923,923,923,923,0
20250210,170700,31085473,923,923,923,923,0
20250210,170600,31085473,923,923,923,923,0
20250210,170500,31085473,923,923,923,923,0
20250210,170400,31085473,923,923,923,923,0
20250210,170300,31085473,923,923,923,923,0
20250210,170200,31085473,923,923,923,923,0
20250210,170100,31085473,923,923,923,923,0
20250210,170000,31085473,923,923,923,923,0
20250210,165900,31085473,923,923,923,923,0
20250210,165800,31085473,923,923,923,923,0
20250210,165700,31085473,923,923,923,923,0
20250210,165600,31085473,923,923,923,923,0
20250210,165500,31085473,923,923,923,923,0
20250210,165400,31085473,923,923,923,923,0
20250210,165300,31085473,923,923,923,923,0
20250210,165200,31085473,923,923,923,923,0
20250210,165100,31085473,923,923,923,923,97
20250210,165000,31085473,923,923,923,923,0
20250210,164900,31085473,923,923,923,923,0
20250210,164800,31085473,923,923,923,923,0
20250210,164700,31085473,923,923,923,923,0
20250210,164600,31085473,923,923,923,923,0
20250210,164500,31085473,923,923,923,923,0
20250210,164400,31085473,923,923,923,923,0
20250210,164300,31085473,923,923,923,923,0
20250210,164200,31085473,923,923,923,923,0
20250210,164100,31085473,923,923,923,923,0
20250210,164000,31085473,923,923,923,923,0
20250210,163900,31085473,923,923,923,923,0
20250210,163800,31085473,923,923,923,923,0
20250210,163700,31085473,923,923,923,923,0
20250210,163600,31085473,923,923,923,923,0
20250210,163500,31085473,923,923,923,923,0
20250210,163400,31085473,923,923,923,923,0
20250210,163300,31085473,923,923,923,923,0
20250210,163200,31085473,923,923,923,923,0
20250210,163100,31085473,923,923,923,923,0
20250210,163000,31085473,923,923,923,923,0
20250210,162900,31085473,923,923,923,923,0
20250210,162800,31085473,923,923,923,923,0
20250210,162700,31085473,923,923,923,923,0
20250210,162600,31085473,923,923,923,923,0
20250210,162500,31085473,923,923,923,923,0
20250210,162400,31085473,923,923,923,923,0
20250210,162300,31085473,923,923,923,923,0
20250210,162200,31085473,923,923,923,923,0
20250210,162100,31085473,923,923,923,923,97
20250210,162000,31085473,923,923,923,923,0
20250210,161900,31085473,923,923,923,923,0
20250210,161800,31085473,923,923,923,923,0
20250210,161700,31085473,923,923,923,923,0
20250210,161600,31085473,923,923,923,923,0
20250210,161500,31085473,923,923,923,923,0
20250210,161400,31085473,923,923,923,923,0
20250210,161300,31085473,923,923,923,923,0
20250210,161200,31085473,923,923,923,923,0
20250210,161100,31085473,923,923,923,923,0
20250210,161000,31085473,923,923,923,923,0
20250210,160900,31085473,923,923,923,923,0
20250210,160800,31085473,923,923,923,923,0
20250210,160700,31085473,923,923,923,923,0
20250210,160600,31085473,923,923,923,923,0
20250210,160500,31085473,923,923,923,923,0
20250210,160400,31085473,923,923,923,923,0
20250210,160300,31085473,923,923,923,923,0
20250210,160200,31085473,923,923,923,923,0
20250210,160100,31085473,923,923,923,923,0
20250210,160000,31085473,923,923,923,923,0
20250210,155900,31085473,923,923,923,923,0
20250210,155800,31085473,923,923,923,923,0
20250210,155700,31085473,923,923,923,923,0
20250210,155600,31085473,923,923,923,923,0
20250210,155500,31085473,923,923,923,923,0
20250210,155400,31085473,923,923,923,923,0
20250210,155300,31085473,923,923,923,923,0
20250210,155200,31085473,923,923,923,923,0
20250210,155100,31085473,923,923,923,923,97
20250210,155000,31085473,923,923,923,923,0
20250210,154900,31085473,923,923,923,923,0
20250210,154800,31085473,923,923,923,923,0
20250210,154700,31085473,923,923,923,923,0
20250210,154600,31085473,923,923,923,923,0
20250210,154500,31085473,923,923,923,923,0
20250210,154400,31085473,923,923,923,923,0
20250210,154300,31085473,923,923,923,923,0
20250210,154200,31085473,923,923,923,923,0
20250210,154100,31085473,923,923,923,923,0
20250210,154000,31085473,923,923,923,923,0
20250210,153900,31085473,923,923,923,923,0
20250210,153800,31085473,923,923,923,923,0
20250210,153700,31085473,923,923,923,923,0
20250210,153600,31085473,923,923,923,923,0
20250210,153500,31085473,923,923,923,923,0
20250210,153400,31085473,923,923,923,923,0
20250210,153300,31085473,923,923,923,923,0
20250210,153200,31085473,923,923,923,923,0
20250210,153100,31085473,923,923,923,923,0
20250210,153000,31085473,923,923,923,923,97
20250210,152900,30995942,912,912,912,912,0
20250210,152800,30995942,912,912,912,912,0
20250210,152700,30995942,912,912,912,912,0
20250210,152600,30995942,912,912,912,912,0
20250210,152500,30995942,912,912,912,912,0
20250210,152400,30995942,912,912,912,912,0
20250210,152300,30995942,912,912,912,912,0
20250210,152200,30995942,912,912,912,912,0
20250210,152100,30995942,912,912,912,912,0
20250210,152000,30995942,912,912,912,912,0
20250210,151900,30995942,912,912,922,912,3
20250210,151800,30993196,923,923,923,923,0
20250210,151700,30993196,923,923,923,923,0
20250210,151600,30993196,923,923,923,923,0
20250210,151500,30993196,923,923,923,923,0
20250210,151400,30993196,923,923,923,923,0
20250210,151300,30993196,923,923,923,923,0
20250210,151200,30993196,923,923,923,923,0
20250210,151100,30993196,923,923,923,923,0
20250210,151000,30993196,923,920,923,920,1001
20250210,150900,30072273,920,919,920,919,4921
20250210,150800,25547086,918,918,918,918,0
20250210,150700,25547086,918,918,918,918,1
20250210,150600,25546168,910,910,910,910,0
20250210,150500,25546168,910,910,910,910,0
20250210,150400,25546168,910,910,910,910,1
20250210,150300,25545258,919,919,919,919,0
20250210,150200,25545258,919,919,919,919,0
20250210,150100,25545258,919,919,919,919,0
20250210,150000,25545258,919,919,919,919,0
20250210,145900,25545258,919,919,919,919,0
20250210,145800,25545258,919,919,919,919,0
20250210,145700,25545258,919,919,919,919,0
20250210,145600,25545258,919,919,919,919,0
20250210,145500,25545258,919,919,919,919,0
20250210,145400,25545258,919,919,919,919,0
20250210,145300,25545258,919,919,919,919,0
20250210,145200,25545258,919,919,919,919,0
20250210,145100,25545258,919,919,919,919,0
20250210,145000,25545258,919,919,919,919,0
20250210,144900,25545258,919,919,919,919,0
20250210,144800,25545258,919,919,919,919,0
20250210,144700,25545258,919,919,919,919,0
20250210,144600,25545258,919,919,919,919,0
20250210,144500,25545258,919,919,919,919,0
20250210,144400,25545258,919,919,919,919,0
20250210,144300,25545258,919,918,919,918,10
20250210,144200,25536070,910,910,910,910,1
20250210,144100,25535160,918,918,918,918,0
20250210,144000,25535160,918,918,918,918,0
20250210,143900,25535160,918,918,918,918,0
20250210,143800,25535160,918,918,918,918,0
20250210,143700,25535160,918,918,918,918,0
20250210,143600,25535160,918,918,918,918,0
20250210,143500,25535160,918,918,918,918,0
20250210,143400,25535160,918,918,918,918,0
20250210,143300,25535160,918,918,918,918,0
20250210,143200,25535160,918,918,918,918,0
20250210,143100,25535160,918,918,918,918,0
20250210,143000,25535160,918,918,918,918,0
20250210,142900,25535160,918,918,918,918,0
20250210,142800,25535160,918,918,918,918,0
20250210,142700,25535160,918,918,918,918,1
20250210,142600,25534242,910,910,910,910,0
20250210,142500,25534242,910,910,910,910,0
20250210,142400,25534242,910,910,910,910,0
20250210,142300,25534242,910,910,910,910,0
20250210,142200,25534242,910,910,910,910,0
20250210,142100,25534242,910,910,910,910,0
20250210,142000,25534242,910,910,910,910,0
20250210,141900,25534242,910,910,910,910,1
20250210,141800,25533332,910,910,910,910,0
20250210,141700,25533332,910,919,919,910,6
20250210,141600,25527835,919,919,919,919,0
20250210,141500,25527835,919,919,919,919,0
20250210,141400,25527835,919,919,919,919,0
20250210,141300,25527835,919,919,919,919,0
20250210,141200,25527835,919,919,919,919,0
20250210,141100,25527835,919,919,919,919,0
20250210,141000,25527835,919,919,919,919,0
20250210,140900,25527835,919,919,919,919,0
20250210,140800,25527835,919,919,919,919,0
20250210,140700,25527835,919,919,919,919,1
20250210,140600,25526916,919,919,919,919,0
20250210,140500,25526916,919,919,919,919,0
20250210,140400,25526916,919,919,919,919,0
20250210,140300,25526916,919,919,919,919,1
20250210,140200,25525997,919,919,919,919,0
20250210,140100,25525997,919,919,919,919,1
20250210,140000,25525078,911,916,916,911,2
20250210,135900,25523251,919,919,919,919,0
20250210,135800,25523251,919,919,919,919,0
20250210,135700,25523251,919,919,919,919,0
20250210,135600,25523251,919,919,919,919,0
20250210,135500,25523251,919,919,919,919,0
20250210,135400,25523251,919,919,919,919,5
20250210,135300,25518656,919,919,919,919,0
20250210,135200,25518656,919,919,919,919,0
20250210,135100,25518656,919,918,919,918,217
20250210,135000,25319412,910,910,910,910,0
20250210,134900,25319412,910,910,910,910,0
20250210,134800,25319412,910,910,910,910,0
20250210,134700,25319412,910,910,910,910,0
20250210,134600,25319412,910,910,910,910,0
20250210,134500,25319412,910,910,910,910,0
20250210,134400,25319412,910,910,910,910,0
20250210,134300,25319412,910,910,910,910,0
20250210,134200,25319412,910,910,910,910,0
20250210,134100,25319412,910,910,910,910,0
20250210,134000,25319412,910,910,910,910,0
20250210,133900,25319412,910,910,910,910,0
20250210,133800,25319412,910,910,910,910,0
20250210,133700,25319412,910,910,910,910,0
20250210,133600,25319412,910,919,919,910,4
20250210,133500,25315745,919,919,919,919,0
20250210,133400,25315745,919,919,919,919,0
20250210,133300,25315745,919,919,919,919,0
20250210,133200,25315745,919,919,919,919,0
20250210,133100,25315745,919,919,919,919,0
20250210,133000,25315745,919,919,919,919,0
20250210,132900,25315745,919,919,919,919,0
20250210,132800,25315745,919,919,919,919,0
20250210,132700,25315745,919,919,919,919,0
20250210,132600,25315745,919,919,919,919,0
20250210,132500,25315745,919,919,919,919,0
20250210,132400,25315745,919,919,919,919,1
20250210,132300,25314826,909,919,919,909,18
20250210,132200,25298318,916,919,919,916,24
20250210,132100,25276301,916,916,916,916,0
20250210,132000,25276301,916,916,916,916,0
20250210,131900,25276301,916,916,916,916,0
20250210,131800,25276301,916,916,916,916,0
20250210,131700,25276301,916,916,916,916,0
20250210,131600,25276301,916,916,916,916,0
20250210,131500,25276301,916,916,916,916,0
20250210,131400,25276301,916,916,916,916,0
20250210,131300,25276301,916,916,916,916,0
20250210,131200,25276301,916,916,916,916,0
20250210,131100,25276301,916,916,916,916,0
20250210,131000,25276301,916,916,916,916,0
20250210,130900,25276301,916,916,916,916,0
20250210,130800,25276301,916,916,916,916,0
20250210,130700,25276301,916,916,916,916,0
20250210,130600,25276301,916,916,916,916,0
20250210,130500,25276301,916,916,916,916,0
20250210,130400,25276301,916,916,916,916,0
20250210,130300,25276301,916,916,916,916,0
20250210,130200,25276301,916,916,916,916,0
20250210,130100,25276301,916,916,916,916,0
20250210,130000,25276301,916,916,916,916,0
20250210,125900,25276301,916,916,916,916,0
20250210,125800,25276301,916,916,916,916,0
20250210,125700,25276301,916,916,916,916,0
20250210,125600,25276301,916,916,916,916,0
20250210,125500,25276301,916,916,916,916,0
20250210,125400,25276301,916,916,916,916,0
20250210,125300,25276301,916,916,916,916,0
20250210,125200,25276301,916,916,916,916,0
20250210,125100,25276301,916,916,916,916,0
20250210,125000,25276301,916,916,916,916,0
20250210,124900,25276301,916,916,916,916,0
20250210,124800,25276301,916,916,916,916,0
20250210,124700,25276301,916,916,916,916,0
20250210,124600,25276301,916,916,916,916,0
20250210,124500,25276301,916,916,916,916,0
20250210,124400,25276301,916,916,916,916,0
20250210,124300,25276301,916,916,916,916,0
20250210,124200,25276301,916,916,916,916,0
20250210,124100,25276301,916,916,916,916,0
20250210,124000,25276301,916,916,916,916,0
20250210,123900,25276301,916,916,916,916,0
20250210,123800,25276301,916,916,916,916,3
20250210,123700,25273553,919,919,919,919,0
20250210,123600,25273553,919,919,919,919,0
20250210,123500,25273553,919,919,919,919,0
20250210,123400,25273553,919,919,919,919,0
20250210,123300,25273553,919,919,919,919,31
20250210,123200,25245064,916,916,916,916,0
20250210,123100,25245064,916,916,916,916,0
20250210,123000,25245064,916,916,916,916,0
20250210,122900,25245064,916,916,916,916,0
20250210,122800,25245064,916,916,916,916,0
20250210,122700,25245064,916,916,916,916,0
20250210,122600,25245064,916,916,916,916,1
20250210,122500,25244148,920,920,920,920,0
20250210,122400,25244148,920,920,920,920,0
20250210,122300,25244148,920,920,920,920,0
20250210,122200,25244148,920,920,920,920,0
20250210,122100,25244148,920,920,920,920,0
20250210,122000,25244148,920,920,920,920,0
20250210,121900,25244148,920,920,920,920,0
20250210,121800,25244148,920,920,920,920,0
20250210,121700,25244148,920,920,920,920,0
20250210,121600,25244148,920,920,920,920,0
20250210,121500,25244148,920,920,920,920,0
20250210,121400,25244148,920,920,920,920,0
20250210,121300,25244148,920,920,920,920,0
20250210,121200,25244148,920,920,920,920,0
20250210,121100,25244148,920,920,920,920,0
20250210,121000,25244148,920,920,920,920,0
20250210,120900,25244148,920,920,920,920,0
20250210,120800,25244148,920,920,920,920,0
20250210,120700,25244148,920,920,920,920,0
20250210,120600,25244148,920,920,920,920,0
20250210,120500,25244148,920,920,920,920,0
20250210,120400,25244148,920,920,920,920,0
20250210,120300,25244148,920,920,920,920,0
20250210,120200,25244148,920,920,920,920,4
20250210,120100,25240468,918,918,918,918,0
20250210,120000,25240468,918,918,918,918,0
20250210,115900,25240468,918,918,918,918,0
20250210,115800,25240468,918,918,918,918,0
20250210,115700,25240468,918,918,918,918,0
20250210,115600,25240468,918,918,918,918,0
20250210,115500,25240468,918,918,918,918,0
20250210,115400,25240468,918,918,918,918,0
20250210,115300,25240468,918,918,918,918,0
20250210,115200,25240468,918,918,918,918,0
20250210,115100,25240468,918,918,918,918,0
20250210,115000,25240468,918,918,918,918,0
20250210,114900,25240468,918,918,918,918,0
20250210,114800,25240468,918,918,918,918,0
20250210,114700,25240468,918,918,918,918,0
20250210,114600,25240468,918,918,918,918,30
20250210,114500,25212928,918,918,918,918,0
20250210,114400,25212928,918,918,918,918,0
20250210,114300,25212928,918,918,918,918,0
20250210,114200,25212928,918,918,918,918,0
20250210,114100,25212928,918,918,918,918,0
20250210,114000,25212928,918,918,918,918,0
20250210,113900,25212928,918,918,918,918,0
20250210,113800,25212928,918,918,918,918,0
20250210,113700,25212928,918,918,918,918,0
20250210,113600,25212928,918,918,918,918,0
20250210,113500,25212928,918,918,918,918,0
20250210,113400,25212928,918,918,918,918,0
20250210,113300,25212928,918,918,918,918,0
20250210,113200,25212928,918,918,918,918,0
20250210,113100,25212928,918,918,918,918,0
20250210,113000,25212928,918,918,918,918,0
20250210,112900,25212928,918,918,918,918,163
20250210,112800,25063294,917,917,917,917,0
20250210,112700,25063294,917,917,917,917,0
20250210,112600,25063294,917,917,917,917,0
20250210,112500,25063294,917,917,917,917,0
20250210,112400,25063294,917,917,917,917,0
20250210,112300,25063294,917,917,917,917,0
20250210,112200,25063294,917,917,917,917,0
20250210,112100,25063294,917,917,917,917,0
20250210,112000,25063294,917,917,917,917,0
20250210,111900,25063294,917,917,917,917,0
20250210,111800,25063294,917,917,917,917,0
20250210,111700,25063294,917,917,917,917,3
20250210,111600,25060543,916,916,916,916,0
20250210,111500,25060543,916,916,916,916,0
20250210,111400,25060543,916,916,916,916,0
20250210,111300,25060543,916,916,916,916,0
20250210,111200,25060543,916,916,916,916,0
20250210,111100,25060543,916,916,916,916,0
20250210,111000,25060543,916,916,916,916,0
20250210,110900,25060543,916,916,916,916,0
20250210,110800,25060543,916,916,916,916,0
20250210,110700,25060543,916,916,916,916,0
20250210,110600,25060543,916,916,916,916,0
20250210,110500,25060543,916,916,916,916,0
20250210,110400,25060543,916,916,916,916,0
20250210,110300,25060543,916,916,916,916,0
20250210,110200,25060543,916,916,916,916,0
20250210,110100,25060543,916,916,916,916,360
20250210,110000,24730783,918,918,918,918,0
20250210,105900,24730783,918,918,918,918,0
20250210,105800,24730783,918,918,918,918,1
20250210,105700,24729865,915,915,915,915,0
20250210,105600,24729865,915,915,915,915,0
20250210,105500,24729865,915,915,915,915,0
20250210,105400,24729865,915,915,915,915,0
20250210,105300,24729865,915,915,915,915,0
20250210,105200,24729865,915,915,915,915,0
20250210,105100,24729865,915,915,915,915,0
20250210,105000,24729865,915,915,915,915,0
20250210,104900,24729865,915,915,915,915,0
20250210,104800,24729865,915,915,915,915,0
20250210,104700,24729865,915,915,915,915,0
20250210,104600,24729865,915,915,915,915,0
20250210,104500,24729865,915,915,915,915,0
20250210,104400,24729865,915,915,915,915,0
20250210,104300,24729865,915,915,915,915,0
20250210,104200,24729865,915,915,915,915,0
20250210,104100,24729865,915,915,915,915,0
20250210,104000,24729865,915,915,915,915,0
20250210,103900,24729865,915,915,915,915,0
20250210,103800,24729865,915,915,915,915,0
20250210,103700,24729865,915,915,915,915,0
20250210,103600,24729865,915,915,915,915,0
20250210,103500,24729865,915,915,915,915,0
20250210,103400,24729865,915,915,915,915,0
20250210,103300,24729865,915,915,915,915,0
20250210,103200,24729865,915,915,915,915,0
20250210,103100,24729865,915,915,915,915,0
20250210,103000,24729865,915,915,915,915,5079
20250210,102900,20082580,915,915,915,915,0
20250210,102800,20082580,915,915,915,915,0
20250210,102700,20082580,915,911,915,911,7220
20250210,102600,13482409,911,911,911,911,1
20250210,102500,13481498,908,908,908,908,0
20250210,102400,13481498,908,908,908,908,0
20250210,102300,13481498,908,911,911,908,2
20250210,102200,13479679,914,914,914,914,0
20250210,102100,13479679,914,914,914,914,0
20250210,102000,13479679,914,914,914,914,0
20250210,101900,13479679,914,914,914,914,0
20250210,101800,13479679,914,914,914,914,0
20250210,101700,13479679,914,914,914,914,0
20250210,101600,13479679,914,914,914,914,0
20250210,101500,13479679,914,914,914,914,0
20250210,101400,13479679,914,914,914,914,0
20250210,101300,13479679,914,914,914,914,0
20250210,101200,13479679,914,914,914,914,0
20250210,101100,13479679,914,914,914,914,0
20250210,101000,13479679,914,914,914,914,0
20250210,100900,13479679,914,914,914,914,0
20250210,100800,13479679,914,914,914,914,0
20250210,100700,13479679,914,914,914,914,0
20250210,100600,13479679,914,914,914,914,0
20250210,100500,13479679,914,914,914,914,0
20250210,100400,13479679,914,914,914,914,0
20250210,100300,13479679,914,914,914,914,0
20250210,100200,13479679,914,914,914,914,0
20250210,100100,13479679,914,914,914,914,0
20250210,100000,13479679,914,914,914,914,0
20250210,095900,13479679,914,914,914,914,0
20250210,095800,13479679,914,914,914,914,0
20250210,095700,13479679,914,914,914,914,0
20250210,095600,13479679,914,914,914,914,0
20250210,095500,13479679,914,914,914,914,0
20250210,095400,13479679,914,914,914,914,0
20250210,095300,13479679,914,914,914,914,0
20250210,095200,13479679,914,914,914,914,10
20250210,095100,13470539,914,914,914,914,5
20250210,095000,13465969,914,914,914,914,0
20250210,094900,13465969,914,914,914,914,0
20250210,094800,13465969,914,914,914,914,0
20250210,094700,13465969,914,914,914,914,1
20250210,094600,13465055,913,913,913,913,0
20250210,094500,13465055,913,913,913,913,0
20250210,094400,13465055,913,913,913,913,1
20250210,094300,13464142,904,904,904,904,0
20250210,094200,13464142,904,904,904,904,0
20250210,094100,13464142,904,904,904,904,0
20250210,094000,13464142,904,904,904,904,0
20250210,093900,13464142,904,912,912,904,2
20250210,093800,13462326,914,914,914,914,0
20250210,093700,13462326,914,914,914,914,0
20250210,093600,13462326,914,914,914,914,0
20250210,093500,13462326,914,914,914,914,0
20250210,093400,13462326,914,914,914,914,0
20250210,093300,13462326,914,914,914,914,0
20250210,093200,13462326,914,914,914,914,0
20250210,093100,13462326,914,914,914,914,0
20250210,093000,13462326,914,914,914,914,0
20250210,092900,13462326,914,914,914,914,0
20250210,092800,13462326,914,914,914,914,68
20250210,092700,13400174,902,902,902,902,69
20250210,092600,13337936,902,902,902,902,1255
20250210,092500,12205926,902,902,902,902,435
20250210,092400,11813556,902,902,902,902,0
20250210,092300,11813556,902,902,902,902,0
20250210,092200,11813556,902,902,902,902,330
20250210,092100,11515896,898,898,898,898,0
20250210,092000,11515896,898,898,898,898,0
20250210,091900,11515896,898,898,898,898,200
20250210,091800,11336296,898,898,898,898,1058
20250210,091700,10386212,898,900,900,898,10
20250210,091600,10377219,902,902,902,902,3800
20250210,091500,6949619,907,907,907,907,60
20250210,091400,6895199,897,897,897,897,0
20250210,091300,6895199,897,897,897,897,19
20250210,091200,6878156,907,908,908,907,1040
20250210,091100,5934356,909,909,909,909,2935
20250210,091000,3266441,914,914,914,914,0
20250210,090900,3266441,914,914,914,914,0
20250210,090800,3266441,914,914,914,914,0
20250210,090700,3266441,914,914,914,914,0
20250210,090600,3266441,914,914,914,914,109
20250210,090500,3166815,915,915,915,915,0
20250210,090400,3166815,915,915,915,915,0
20250210,090300,3166815,915,915,915,915,0
20250210,090200,3166815,915,915,915,915,0
20250210,090100,3166815,915,915,915,915,22
20250210,090000,3146685,915,915,915,915,3439