KissMeData/347860/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,212400,920011596,1846,1846,1846,1846,6160
20250210,212300,920011596,1846,1846,1846,1846,0
20250210,212200,920011596,1846,1846,1846,1846,0
20250210,212100,920011596,1846,1846,1846,1846,0
20250210,212000,920011596,1846,1846,1846,1846,0
20250210,211900,920011596,1846,1846,1846,1846,0
20250210,211800,920011596,1846,1846,1846,1846,0
20250210,211700,920011596,1846,1846,1846,1846,0
20250210,211600,920011596,1846,1846,1846,1846,0
20250210,211500,920011596,1846,1846,1846,1846,0
20250210,211400,920011596,1846,1846,1846,1846,0
20250210,211300,920011596,1846,1846,1846,1846,0
20250210,211200,920011596,1846,1846,1846,1846,0
20250210,211100,920011596,1846,1846,1846,1846,0
20250210,211000,920011596,1846,1846,1846,1846,0
20250210,210900,920011596,1846,1846,1846,1846,0
20250210,210800,920011596,1846,1846,1846,1846,0
20250210,210700,920011596,1846,1846,1846,1846,0
20250210,210600,920011596,1846,1846,1846,1846,0
20250210,210500,920011596,1846,1846,1846,1846,0
20250210,210400,920011596,1846,1846,1846,1846,0
20250210,210300,920011596,1846,1846,1846,1846,0
20250210,210200,920011596,1846,1846,1846,1846,0
20250210,210100,920011596,1846,1846,1846,1846,0
20250210,210000,920011596,1846,1846,1846,1846,0
20250210,205900,920011596,1846,1846,1846,1846,0
20250210,205800,920011596,1846,1846,1846,1846,0
20250210,205700,920011596,1846,1846,1846,1846,0
20250210,205600,920011596,1846,1846,1846,1846,0
20250210,205500,920011596,1846,1846,1846,1846,0
20250210,205400,920011596,1846,1846,1846,1846,6160
20250210,205300,920011596,1846,1846,1846,1846,0
20250210,205200,920011596,1846,1846,1846,1846,0
20250210,205100,920011596,1846,1846,1846,1846,0
20250210,205000,920011596,1846,1846,1846,1846,0
20250210,204900,920011596,1846,1846,1846,1846,0
20250210,204800,920011596,1846,1846,1846,1846,0
20250210,204700,920011596,1846,1846,1846,1846,0
20250210,204600,920011596,1846,1846,1846,1846,0
20250210,204500,920011596,1846,1846,1846,1846,0
20250210,204400,920011596,1846,1846,1846,1846,0
20250210,204300,920011596,1846,1846,1846,1846,0
20250210,204200,920011596,1846,1846,1846,1846,0
20250210,204100,920011596,1846,1846,1846,1846,0
20250210,204000,920011596,1846,1846,1846,1846,0
20250210,203900,920011596,1846,1846,1846,1846,0
20250210,203800,920011596,1846,1846,1846,1846,0
20250210,203700,920011596,1846,1846,1846,1846,0
20250210,203600,920011596,1846,1846,1846,1846,0
20250210,203500,920011596,1846,1846,1846,1846,0
20250210,203400,920011596,1846,1846,1846,1846,0
20250210,203300,920011596,1846,1846,1846,1846,0
20250210,203200,920011596,1846,1846,1846,1846,0
20250210,203100,920011596,1846,1846,1846,1846,0
20250210,203000,920011596,1846,1846,1846,1846,0
20250210,202900,920011596,1846,1846,1846,1846,0
20250210,202800,920011596,1846,1846,1846,1846,0
20250210,202700,920011596,1846,1846,1846,1846,0
20250210,202600,920011596,1846,1846,1846,1846,0
20250210,202500,920011596,1846,1846,1846,1846,0
20250210,202400,920011596,1846,1846,1846,1846,6160
20250210,202300,920011596,1846,1846,1846,1846,0
20250210,202200,920011596,1846,1846,1846,1846,0
20250210,202100,920011596,1846,1846,1846,1846,0
20250210,202000,920011596,1846,1846,1846,1846,0
20250210,201900,920011596,1846,1846,1846,1846,0
20250210,201800,920011596,1846,1846,1846,1846,0
20250210,201700,920011596,1846,1846,1846,1846,0
20250210,201600,920011596,1846,1846,1846,1846,0
20250210,201500,920011596,1846,1846,1846,1846,0
20250210,201400,920011596,1846,1846,1846,1846,0
20250210,201300,920011596,1846,1846,1846,1846,0
20250210,201200,920011596,1846,1846,1846,1846,0
20250210,201100,920011596,1846,1846,1846,1846,0
20250210,201000,920011596,1846,1846,1846,1846,0
20250210,200900,920011596,1846,1846,1846,1846,0
20250210,200800,920011596,1846,1846,1846,1846,0
20250210,200700,920011596,1846,1846,1846,1846,0
20250210,200600,920011596,1846,1846,1846,1846,0
20250210,200500,920011596,1846,1846,1846,1846,0
20250210,200400,920011596,1846,1846,1846,1846,0
20250210,200300,920011596,1846,1846,1846,1846,0
20250210,200200,920011596,1846,1846,1846,1846,0
20250210,200100,920011596,1846,1846,1846,1846,0
20250210,200000,920011596,1846,1846,1846,1846,0
20250210,195900,920011596,1846,1846,1846,1846,0
20250210,195800,920011596,1846,1846,1846,1846,0
20250210,195700,920011596,1846,1846,1846,1846,0
20250210,195600,920011596,1846,1846,1846,1846,0
20250210,195500,920011596,1846,1846,1846,1846,0
20250210,195400,920011596,1846,1846,1846,1846,6160
20250210,195300,920011596,1846,1846,1846,1846,0
20250210,195200,920011596,1846,1846,1846,1846,0
20250210,195100,920011596,1846,1846,1846,1846,0
20250210,195000,920011596,1846,1846,1846,1846,0
20250210,194900,920011596,1846,1846,1846,1846,0
20250210,194800,920011596,1846,1846,1846,1846,0
20250210,194700,920011596,1846,1846,1846,1846,0
20250210,194600,920011596,1846,1846,1846,1846,0
20250210,194500,920011596,1846,1846,1846,1846,0
20250210,194400,920011596,1846,1846,1846,1846,0
20250210,194300,920011596,1846,1846,1846,1846,0
20250210,194200,920011596,1846,1846,1846,1846,0
20250210,194100,920011596,1846,1846,1846,1846,0
20250210,194000,920011596,1846,1846,1846,1846,0
20250210,193900,920011596,1846,1846,1846,1846,0
20250210,193800,920011596,1846,1846,1846,1846,0
20250210,193700,920011596,1846,1846,1846,1846,0
20250210,193600,920011596,1846,1846,1846,1846,0
20250210,193500,920011596,1846,1846,1846,1846,0
20250210,193400,920011596,1846,1846,1846,1846,0
20250210,193300,920011596,1846,1846,1846,1846,0
20250210,193200,920011596,1846,1846,1846,1846,0
20250210,193100,920011596,1846,1846,1846,1846,0
20250210,193000,920011596,1846,1846,1846,1846,0
20250210,192900,920011596,1846,1846,1846,1846,0
20250210,192800,920011596,1846,1846,1846,1846,0
20250210,192700,920011596,1846,1846,1846,1846,0
20250210,192600,920011596,1846,1846,1846,1846,0
20250210,192500,920011596,1846,1846,1846,1846,0
20250210,192400,920011596,1846,1846,1846,1846,6160
20250210,192300,920011596,1846,1846,1846,1846,0
20250210,192200,920011596,1846,1846,1846,1846,0
20250210,192100,920011596,1846,1846,1846,1846,0
20250210,192000,920011596,1846,1846,1846,1846,0
20250210,191900,920011596,1846,1846,1846,1846,0
20250210,191800,920011596,1846,1846,1846,1846,0
20250210,191700,920011596,1846,1846,1846,1846,0
20250210,191600,920011596,1846,1846,1846,1846,0
20250210,191500,920011596,1846,1846,1846,1846,0
20250210,191400,920011596,1846,1846,1846,1846,0
20250210,191300,920011596,1846,1846,1846,1846,0
20250210,191200,920011596,1846,1846,1846,1846,0
20250210,191100,920011596,1846,1846,1846,1846,0
20250210,191000,920011596,1846,1846,1846,1846,0
20250210,190900,920011596,1846,1846,1846,1846,0
20250210,190800,920011596,1846,1846,1846,1846,0
20250210,190700,920011596,1846,1846,1846,1846,0
20250210,190600,920011596,1846,1846,1846,1846,0
20250210,190500,920011596,1846,1846,1846,1846,0
20250210,190400,920011596,1846,1846,1846,1846,0
20250210,190300,920011596,1846,1846,1846,1846,0
20250210,190200,920011596,1846,1846,1846,1846,0
20250210,190100,920011596,1846,1846,1846,1846,0
20250210,190000,920011596,1846,1846,1846,1846,0
20250210,185900,920011596,1846,1846,1846,1846,0
20250210,185800,920011596,1846,1846,1846,1846,0
20250210,185700,920011596,1846,1846,1846,1846,0
20250210,185600,920011596,1846,1846,1846,1846,0
20250210,185500,920011596,1846,1846,1846,1846,0
20250210,185400,920011596,1846,1846,1846,1846,6160
20250210,185300,920011596,1846,1846,1846,1846,0
20250210,185200,920011596,1846,1846,1846,1846,0
20250210,185100,920011596,1846,1846,1846,1846,0
20250210,185000,920011596,1846,1846,1846,1846,0
20250210,184900,920011596,1846,1846,1846,1846,0
20250210,184800,920011596,1846,1846,1846,1846,0
20250210,184700,920011596,1846,1846,1846,1846,0
20250210,184600,920011596,1846,1846,1846,1846,0
20250210,184500,920011596,1846,1846,1846,1846,0
20250210,184400,920011596,1846,1846,1846,1846,0
20250210,184300,920011596,1846,1846,1846,1846,0
20250210,184200,920011596,1846,1846,1846,1846,0
20250210,184100,920011596,1846,1846,1846,1846,0
20250210,184000,920011596,1846,1846,1846,1846,0
20250210,183900,920011596,1846,1846,1846,1846,0
20250210,183800,920011596,1846,1846,1846,1846,0
20250210,183700,920011596,1846,1846,1846,1846,0
20250210,183600,920011596,1846,1846,1846,1846,0
20250210,183500,920011596,1846,1846,1846,1846,0
20250210,183400,920011596,1846,1846,1846,1846,0
20250210,183300,920011596,1846,1846,1846,1846,0
20250210,183200,920011596,1846,1846,1846,1846,0
20250210,183100,920011596,1846,1846,1846,1846,0
20250210,183000,920011596,1846,1846,1846,1846,0
20250210,182900,920011596,1846,1846,1846,1846,0
20250210,182800,920011596,1846,1846,1846,1846,0
20250210,182700,920011596,1846,1846,1846,1846,0
20250210,182600,920011596,1846,1846,1846,1846,0
20250210,182500,920011596,1846,1846,1846,1846,0
20250210,182400,920011596,1846,1846,1846,1846,6160
20250210,182300,920011596,1846,1846,1846,1846,0
20250210,182200,920011596,1846,1846,1846,1846,0
20250210,182100,920011596,1846,1846,1846,1846,0
20250210,182000,920011596,1846,1846,1846,1846,0
20250210,181900,920011596,1846,1846,1846,1846,0
20250210,181800,920011596,1846,1846,1846,1846,0
20250210,181700,920011596,1846,1846,1846,1846,0
20250210,181600,920011596,1846,1846,1846,1846,0
20250210,181500,920011596,1846,1846,1846,1846,0
20250210,181400,920011596,1846,1846,1846,1846,0
20250210,181300,920011596,1846,1846,1846,1846,0
20250210,181200,920011596,1846,1846,1846,1846,0
20250210,181100,920011596,1846,1846,1846,1846,0
20250210,181000,920011596,1846,1846,1846,1846,0
20250210,180900,920011596,1846,1846,1846,1846,0
20250210,180800,920011596,1846,1846,1846,1846,0
20250210,180700,920011596,1846,1846,1846,1846,0
20250210,180600,920011596,1846,1846,1846,1846,0
20250210,180500,920011596,1846,1846,1846,1846,0
20250210,180400,920011596,1846,1846,1846,1846,0
20250210,180300,920011596,1846,1846,1846,1846,0
20250210,180200,920011596,1846,1846,1846,1846,0
20250210,180100,920011596,1846,1846,1846,1846,0
20250210,180000,920011596,1846,1846,1846,1846,0
20250210,175900,920011596,1846,1846,1846,1846,0
20250210,175800,920011596,1846,1846,1846,1846,0
20250210,175700,920011596,1846,1846,1846,1846,0
20250210,175600,920011596,1846,1846,1846,1846,0
20250210,175500,920011596,1846,1846,1846,1846,0
20250210,175400,920011596,1846,1846,1846,1846,6160
20250210,175300,920011596,1846,1846,1846,1846,0
20250210,175200,920011596,1846,1846,1846,1846,0
20250210,175100,920011596,1846,1846,1846,1846,0
20250210,175000,920011596,1846,1846,1846,1846,0
20250210,174900,920011596,1846,1846,1846,1846,0
20250210,174800,920011596,1846,1846,1846,1846,0
20250210,174700,920011596,1846,1846,1846,1846,0
20250210,174600,920011596,1846,1846,1846,1846,0
20250210,174500,920011596,1846,1846,1846,1846,0
20250210,174400,920011596,1846,1846,1846,1846,0
20250210,174300,920011596,1846,1846,1846,1846,0
20250210,174200,920011596,1846,1846,1846,1846,0
20250210,174100,920011596,1846,1846,1846,1846,0
20250210,174000,920011596,1846,1846,1846,1846,0
20250210,173900,920011596,1846,1846,1846,1846,0
20250210,173800,920011596,1846,1846,1846,1846,0
20250210,173700,920011596,1846,1846,1846,1846,0
20250210,173600,920011596,1846,1846,1846,1846,0
20250210,173500,920011596,1846,1846,1846,1846,0
20250210,173400,920011596,1846,1846,1846,1846,0
20250210,173300,920011596,1846,1846,1846,1846,0
20250210,173200,920011596,1846,1846,1846,1846,0
20250210,173100,920011596,1846,1846,1846,1846,0
20250210,173000,920011596,1846,1846,1846,1846,0
20250210,172900,920011596,1846,1846,1846,1846,0
20250210,172800,920011596,1846,1846,1846,1846,0
20250210,172700,920011596,1846,1846,1846,1846,0
20250210,172600,920011596,1846,1846,1846,1846,0
20250210,172500,920011596,1846,1846,1846,1846,0
20250210,172400,920011596,1846,1846,1846,1846,6160
20250210,172300,920011596,1846,1846,1846,1846,0
20250210,172200,920011596,1846,1846,1846,1846,0
20250210,172100,920011596,1846,1846,1846,1846,0
20250210,172000,920011596,1846,1846,1846,1846,0
20250210,171900,920011596,1846,1846,1846,1846,0
20250210,171800,920011596,1846,1846,1846,1846,0
20250210,171700,920011596,1846,1846,1846,1846,0
20250210,171600,920011596,1846,1846,1846,1846,0
20250210,171500,920011596,1846,1846,1846,1846,0
20250210,171400,920011596,1846,1846,1846,1846,0
20250210,171300,920011596,1846,1846,1846,1846,0
20250210,171200,920011596,1846,1846,1846,1846,0
20250210,171100,920011596,1846,1846,1846,1846,0
20250210,171000,920011596,1846,1846,1846,1846,0
20250210,170900,920011596,1846,1846,1846,1846,0
20250210,170800,920011596,1846,1846,1846,1846,0
20250210,170700,920011596,1846,1846,1846,1846,0
20250210,170600,920011596,1846,1846,1846,1846,0
20250210,170500,920011596,1846,1846,1846,1846,0
20250210,170400,920011596,1846,1846,1846,1846,0
20250210,170300,920011596,1846,1846,1846,1846,0
20250210,170200,920011596,1846,1846,1846,1846,0
20250210,170100,920011596,1846,1846,1846,1846,0
20250210,170000,920011596,1846,1846,1846,1846,0
20250210,165900,920011596,1846,1846,1846,1846,0
20250210,165800,920011596,1846,1846,1846,1846,0
20250210,165700,920011596,1846,1846,1846,1846,0
20250210,165600,920011596,1846,1846,1846,1846,0
20250210,165500,920011596,1846,1846,1846,1846,0
20250210,165400,920011596,1846,1846,1846,1846,6160
20250210,165300,920011596,1846,1846,1846,1846,0
20250210,165200,920011596,1846,1846,1846,1846,0
20250210,165100,920011596,1846,1846,1846,1846,0
20250210,165000,920011596,1846,1846,1846,1846,0
20250210,164900,920011596,1846,1846,1846,1846,0
20250210,164800,920011596,1846,1846,1846,1846,0
20250210,164700,920011596,1846,1846,1846,1846,0
20250210,164600,920011596,1846,1846,1846,1846,0
20250210,164500,920011596,1846,1846,1846,1846,0
20250210,164400,920011596,1846,1846,1846,1846,0
20250210,164300,920011596,1846,1846,1846,1846,0
20250210,164200,920011596,1846,1846,1846,1846,0
20250210,164100,920011596,1846,1846,1846,1846,0
20250210,164000,920011596,1846,1846,1846,1846,0
20250210,163900,920011596,1846,1846,1846,1846,0
20250210,163800,920011596,1846,1846,1846,1846,0
20250210,163700,920011596,1846,1846,1846,1846,0
20250210,163600,920011596,1846,1846,1846,1846,0
20250210,163500,920011596,1846,1846,1846,1846,0
20250210,163400,920011596,1846,1846,1846,1846,0
20250210,163300,920011596,1846,1846,1846,1846,0
20250210,163200,920011596,1846,1846,1846,1846,0
20250210,163100,920011596,1846,1846,1846,1846,0
20250210,163000,920011596,1846,1846,1846,1846,0
20250210,162900,920011596,1846,1846,1846,1846,0
20250210,162800,920011596,1846,1846,1846,1846,0
20250210,162700,920011596,1846,1846,1846,1846,0
20250210,162600,920011596,1846,1846,1846,1846,0
20250210,162500,920011596,1846,1846,1846,1846,0
20250210,162400,920011596,1846,1846,1846,1846,6160
20250210,162300,920011596,1846,1846,1846,1846,0
20250210,162200,920011596,1846,1846,1846,1846,0
20250210,162100,920011596,1846,1846,1846,1846,0
20250210,162000,920011596,1846,1846,1846,1846,0
20250210,161900,920011596,1846,1846,1846,1846,0
20250210,161800,920011596,1846,1846,1846,1846,0
20250210,161700,920011596,1846,1846,1846,1846,0
20250210,161600,920011596,1846,1846,1846,1846,0
20250210,161500,920011596,1846,1846,1846,1846,0
20250210,161400,920011596,1846,1846,1846,1846,0
20250210,161300,920011596,1846,1846,1846,1846,0
20250210,161200,920011596,1846,1846,1846,1846,0
20250210,161100,920011596,1846,1846,1846,1846,0
20250210,161000,920011596,1846,1846,1846,1846,0
20250210,160900,920011596,1846,1846,1846,1846,0
20250210,160800,920011596,1846,1846,1846,1846,0
20250210,160700,920011596,1846,1846,1846,1846,0
20250210,160600,920011596,1846,1846,1846,1846,0
20250210,160500,920011596,1846,1846,1846,1846,0
20250210,160400,920011596,1846,1846,1846,1846,0
20250210,160300,920011596,1846,1846,1846,1846,0
20250210,160200,920011596,1846,1846,1846,1846,0
20250210,160100,920011596,1846,1846,1846,1846,0
20250210,160000,920011596,1846,1846,1846,1846,0
20250210,155900,920011596,1846,1846,1846,1846,0
20250210,155800,920011596,1846,1846,1846,1846,0
20250210,155700,920011596,1846,1846,1846,1846,0
20250210,155600,920011596,1846,1846,1846,1846,0
20250210,155500,920011596,1846,1846,1846,1846,0
20250210,155400,920011596,1846,1846,1846,1846,6160
20250210,155300,920011596,1846,1846,1846,1846,0
20250210,155200,920011596,1846,1846,1846,1846,0
20250210,155100,920011596,1846,1846,1846,1846,0
20250210,155000,920011596,1846,1846,1846,1846,0
20250210,154900,920011596,1846,1846,1846,1846,0
20250210,154800,920011596,1846,1846,1846,1846,0
20250210,154700,920011596,1846,1846,1846,1846,0
20250210,154600,920011596,1846,1846,1846,1846,0
20250210,154500,920011596,1846,1846,1846,1846,0
20250210,154400,920011596,1846,1846,1846,1846,0
20250210,154300,920011596,1846,1846,1846,1846,0
20250210,154200,920011596,1846,1846,1846,1846,0
20250210,154100,920011596,1846,1846,1846,1846,0
20250210,154000,920011596,1846,1846,1846,1846,0
20250210,153900,920011596,1846,1846,1846,1846,0
20250210,153800,920011596,1846,1846,1846,1846,0
20250210,153700,920011596,1846,1846,1846,1846,0
20250210,153600,920011596,1846,1846,1846,1846,0
20250210,153500,920011596,1846,1846,1846,1846,0
20250210,153400,920011596,1846,1846,1846,1846,0
20250210,153300,920011596,1846,1846,1846,1846,0
20250210,153200,920011596,1846,1846,1846,1846,0
20250210,153100,920011596,1846,1846,1846,1846,0
20250210,153000,920011596,1846,1846,1846,1846,6160
20250210,152900,908640236,1846,1846,1846,1846,0
20250210,152800,908640236,1846,1846,1846,1846,0
20250210,152700,908640236,1846,1846,1846,1846,0
20250210,152600,908640236,1846,1846,1846,1846,0
20250210,152500,908640236,1846,1846,1846,1846,0
20250210,152400,908640236,1846,1846,1846,1846,0
20250210,152300,908640236,1846,1846,1846,1846,0
20250210,152200,908640236,1846,1846,1846,1846,0
20250210,152100,908640236,1846,1846,1846,1846,0
20250210,152000,908640236,1846,1846,1846,1846,0
20250210,151900,908640236,1846,1844,1846,1844,1994
20250210,151800,904960252,1845,1846,1846,1845,364
20250210,151700,904288375,1846,1844,1846,1844,206
20250210,151600,903908509,1844,1844,1844,1844,16
20250210,151500,903879005,1844,1844,1844,1844,131
20250210,151400,903637441,1846,1846,1846,1846,0
20250210,151300,903637441,1846,1845,1846,1845,32
20250210,151200,903578371,1845,1846,1846,1845,183
20250210,151100,903240555,1847,1844,1847,1844,1511
20250210,151000,900451019,1845,1846,1847,1845,220
20250210,150900,900044880,1847,1846,1848,1846,1106
20250210,150800,898002197,1846,1847,1847,1846,164
20250210,150700,897699331,1843,1842,1843,1842,335
20250210,150600,897081956,1842,1842,1842,1842,44
20250210,150500,897000908,1843,1842,1843,1842,155
20250210,150400,896715388,1842,1842,1842,1842,313
20250210,150300,896138842,1841,1841,1842,1841,260
20250210,150200,895660032,1840,1840,1840,1840,82
20250210,150100,895509152,1840,1840,1840,1840,1
20250210,150000,895507312,1843,1843,1843,1843,346
20250210,145900,894869634,1843,1843,1843,1843,180
20250210,145800,894537894,1848,1848,1848,1843,1957
20250210,145700,890923324,1846,1846,1846,1846,570
20250210,145600,889871104,1846,1846,1846,1846,50
20250210,145500,889778804,1846,1846,1846,1846,1
20250210,145400,889776958,1848,1848,1848,1846,471
20250210,145300,888907150,1846,1848,1848,1846,2550
20250210,145200,884194850,1848,1847,1848,1847,184
20250210,145100,883854938,1847,1846,1847,1846,52
20250210,145000,883758896,1846,1846,1846,1846,2
20250210,144900,883755204,1845,1845,1845,1845,500
20250210,144800,882832704,1845,1846,1848,1845,621
20250210,144700,881686153,1848,1850,1850,1845,2657
20250210,144600,876778876,1850,1850,1850,1850,138
20250210,144500,876523576,1850,1851,1851,1850,1107
20250210,144400,874474525,1850,1850,1851,1850,498
20250210,144300,873552819,1849,1851,1851,1849,1561
20250210,144200,870665608,1851,1849,1851,1849,9761
20250210,144100,852609436,1849,1849,1849,1849,199
20250210,144000,852241485,1844,1844,1844,1844,100
20250210,143900,852057085,1842,1842,1842,1842,1
20250210,143800,852055243,1841,1841,1841,1841,292
20250210,143700,851517671,1841,1849,1850,1841,2014
20250210,143600,847792474,1849,1849,1849,1849,0
20250210,143500,847792474,1849,1849,1849,1849,14
20250210,143400,847766588,1849,1849,1849,1849,2
20250210,143300,847762890,1840,1839,1845,1839,496
20250210,143200,846849558,1839,1839,1839,1839,329
20250210,143100,846244527,1839,1838,1839,1838,23
20250210,143000,846202243,1839,1839,1839,1839,21
20250210,142900,846163624,1840,1843,1843,1838,23
20250210,142800,846121248,1843,1843,1843,1838,311
20250210,142700,845548441,1842,1849,1849,1842,7068
20250210,142600,832499895,1849,1851,1851,1849,1987
20250210,142500,828822378,1851,1851,1851,1851,57
20250210,142400,828716871,1851,1850,1851,1850,949
20250210,142300,826960611,1850,1850,1850,1850,300
20250210,142200,826405611,1851,1851,1851,1851,0
20250210,142100,826405611,1851,1851,1851,1850,6
20250210,142000,826394506,1849,1849,1849,1849,0
20250210,141900,826394506,1849,1849,1849,1849,24
20250210,141800,826350130,1848,1848,1848,1848,0
20250210,141700,826350130,1848,1848,1848,1848,353
20250210,141600,825697786,1852,1849,1852,1849,1154
20250210,141500,823561835,1849,1849,1849,1849,0
20250210,141400,823561835,1849,1850,1851,1849,1080
20250210,141300,821563281,1848,1848,1848,1848,110
20250210,141200,821360001,1848,1847,1848,1847,829
20250210,141100,819828738,1847,1847,1847,1847,55
20250210,141000,819727153,1847,1847,1847,1847,966
20250210,140900,817942951,1848,1847,1848,1846,530
20250210,140800,816964182,1847,1847,1847,1847,838
20250210,140700,815416396,1850,1847,1850,1847,298
20250210,140600,814865846,1847,1847,1847,1847,602
20250210,140500,813753952,1847,1852,1852,1847,584
20250210,140400,812674122,1853,1853,1853,1852,1475
20250210,140300,809941197,1853,1854,1854,1852,920
20250210,140200,808235686,1854,1853,1854,1853,1015
20250210,140100,806354881,1853,1852,1853,1849,1682
20250210,140000,803238595,1851,1853,1853,1848,426
20250210,135900,802450374,1852,1847,1853,1846,6168
20250210,135800,791043946,1846,1847,1847,1846,188
20250210,135700,790696711,1848,1843,1848,1843,609
20250210,135600,789572424,1845,1847,1847,1845,70
20250210,135500,789443254,1848,1844,1848,1844,1197
20250210,135400,787231370,1843,1843,1844,1843,167
20250210,135300,786923584,1843,1843,1843,1843,1521
20250210,135200,784120381,1843,1848,1848,1843,10
20250210,135100,784101946,1848,1848,1848,1848,259
20250210,135000,783623314,1843,1842,1848,1842,7150
20250210,134900,770437189,1842,1841,1842,1841,571
20250210,134800,769385408,1842,1842,1842,1842,264
20250210,134700,768899120,1842,1843,1843,1842,297
20250210,134600,768352037,1843,1838,1843,1838,225
20250210,134500,767938386,1838,1834,1838,1834,1185
20250210,134400,765760838,1830,1830,1830,1830,372
20250210,134300,765080078,1829,1830,1830,1829,250
20250210,134200,764622661,1829,1829,1829,1829,10
20250210,134100,764604371,1829,1828,1829,1828,61
20250210,134000,764492803,1828,1829,1829,1828,189
20250210,133900,764147271,1827,1830,1830,1827,512
20250210,133800,763211811,1830,1827,1830,1827,790
20250210,133700,761768271,1826,1819,1826,1819,799
20250210,133600,760311323,1819,1817,1819,1817,266
20250210,133500,759827729,1819,1811,1819,1811,306
20250210,133400,759273555,1811,1825,1826,1811,939
20250210,133300,757572881,1811,1828,1828,1800,5561
20250210,133200,747540426,1829,1813,1830,1813,1059
20250210,133100,745619471,1813,1820,1820,1813,3618
20250210,133000,739052182,1820,1820,1822,1813,5281
20250210,132900,729437441,1815,1822,1822,1815,3901
20250210,132800,722342764,1823,1833,1833,1822,1385
20250210,132700,719810546,1832,1832,1833,1832,107
20250210,132600,719614521,1844,1844,1844,1844,211
20250210,132500,719225437,1845,1846,1846,1845,58
20250210,132400,719118389,1831,1836,1836,1831,2516
20250210,132300,714509907,1847,1847,1847,1847,520
20250210,132200,713549467,1836,1836,1836,1836,100
20250210,132100,713365867,1847,1848,1848,1835,2378
20250210,132000,709000136,1849,1840,1849,1835,534
20250210,131900,708013270,1848,1846,1849,1842,5005
20250210,131800,698793035,1848,1849,1849,1848,309
20250210,131700,698221803,1849,1848,1849,1848,201
20250210,131600,697850155,1849,1850,1850,1849,608
20250210,131500,696725855,1849,1850,1850,1849,1086
20250210,131400,694717787,1850,1850,1850,1849,1258
20250210,131300,692391224,1854,1849,1854,1849,274
20250210,131200,691884543,1855,1852,1855,1852,1052
20250210,131100,689936221,1856,1856,1856,1856,3928
20250210,131000,682645853,1856,1856,1856,1852,3728
20250210,130900,675729995,1859,1859,1859,1859,1212
20250210,130800,673476887,1859,1856,1859,1856,197
20250210,130700,673111216,1860,1860,1861,1860,3046
20250210,130600,667444374,1861,1860,1861,1855,4312
20250210,130500,659421832,1853,1842,1860,1842,12628
20250210,130400,636071206,1842,1837,1845,1837,10837
20250210,130300,616119683,1838,1831,1838,1831,1981
20250210,130200,612490326,1831,1833,1838,1831,2577
20250210,130100,607768938,1832,1839,1839,1832,4917
20250210,130000,598729402,1839,1840,1840,1839,1375
20250210,125900,596199517,1840,1834,1840,1834,2957
20250210,125800,590767722,1834,1832,1834,1831,3304
20250210,125700,584712783,1831,1823,1831,1823,10164
20250210,125600,566135755,1823,1822,1823,1822,22
20250210,125500,566095650,1822,1822,1822,1822,180
20250210,125400,565767690,1824,1824,1824,1824,210
20250210,125300,565384650,1824,1823,1824,1821,291
20250210,125200,564854158,1823,1821,1823,1821,4493
20250210,125100,556667420,1817,1817,1817,1817,500
20250210,125000,555758920,1817,1821,1821,1817,86
20250210,124900,555602518,1821,1820,1821,1817,4977
20250210,124800,546546302,1820,1823,1823,1820,2362
20250210,124700,542246852,1823,1823,1825,1822,3729
20250210,124600,535450382,1823,1817,1823,1817,4835
20250210,124500,526654554,1815,1812,1815,1812,2909
20250210,124400,521377110,1811,1810,1811,1810,482
20250210,124300,520504539,1810,1809,1810,1809,4740
20250210,124200,511926525,1808,1808,1808,1806,3150
20250210,124100,506231619,1808,1808,1808,1808,0
20250210,124000,506231619,1808,1808,1808,1808,435
20250210,123900,505445139,1808,1806,1808,1803,3271
20250210,123800,499536903,1806,1806,1806,1806,66
20250210,123700,499417707,1806,1805,1806,1805,335
20250210,123600,498812702,1805,1803,1805,1803,1800
20250210,123500,495567298,1803,1803,1803,1803,610
20250210,123400,494467468,1803,1805,1805,1803,1367
20250210,123300,492000918,1806,1806,1806,1806,0
20250210,123200,492000918,1806,1806,1806,1806,75
20250210,123100,491865468,1806,1806,1806,1806,5
20250210,123000,491856438,1806,1806,1806,1806,20
20250210,122900,491820318,1806,1806,1806,1806,0
20250210,122800,491820318,1806,1808,1808,1806,174
20250210,122700,491506024,1808,1808,1808,1808,61
20250210,122600,491395736,1808,1807,1808,1807,306
20250210,122500,490842598,1808,1808,1808,1808,0
20250210,122400,490842598,1808,1808,1808,1808,0
20250210,122300,490842598,1808,1807,1808,1807,340
20250210,122200,490227973,1808,1808,1808,1808,1
20250210,122100,490226165,1802,1801,1802,1801,100
20250210,122000,490046051,1809,1809,1809,1809,595
20250210,121900,488969696,1809,1809,1809,1809,1
20250210,121800,488967887,1799,1805,1809,1799,14474
20250210,121700,462837079,1805,1805,1805,1805,4510
20250210,121600,454696529,1805,1801,1805,1801,5901
20250210,121500,444060459,1801,1801,1801,1801,492
20250210,121400,443174367,1801,1801,1801,1801,0
20250210,121300,443174367,1801,1800,1801,1800,51
20250210,121200,443082566,1802,1802,1802,1802,0
20250210,121100,443082566,1802,1802,1802,1802,51
20250210,121000,442990664,1802,1802,1802,1802,0
20250210,120900,442990664,1802,1801,1802,1801,3
20250210,120800,442985260,1793,1801,1801,1793,326
20250210,120700,442398142,1793,1793,1793,1793,295
20250210,120600,441869207,1793,1793,1793,1793,41
20250210,120500,441795694,1802,1802,1802,1802,0
20250210,120400,441795694,1802,1802,1802,1802,0
20250210,120300,441795694,1802,1802,1802,1802,50
20250210,120200,441705594,1802,1802,1802,1802,0
20250210,120100,441705594,1802,1802,1802,1802,0
20250210,120000,441705594,1802,1801,1802,1801,30
20250210,115900,441651554,1802,1801,1802,1801,30
20250210,115800,441597495,1801,1802,1802,1801,12
20250210,115700,441575874,1802,1800,1802,1791,636
20250210,115600,440435854,1792,1787,1792,1787,1761
20250210,115500,437281385,1791,1790,1791,1790,347
20250210,115400,436660055,1791,1791,1791,1791,0
20250210,115300,436660055,1791,1791,1791,1791,2
20250210,115200,436656473,1785,1791,1791,1785,548
20250210,115100,435676036,1792,1792,1792,1792,30
20250210,115000,435622276,1792,1795,1795,1792,4652
20250210,114900,427283035,1795,1795,1795,1795,62
20250210,114800,427171745,1795,1800,1800,1795,550
20250210,114700,426184245,1803,1803,1803,1803,201
20250210,114600,425821842,1795,1800,1800,1795,20
20250210,114500,425785872,1800,1800,1800,1800,41
20250210,114400,425712072,1795,1795,1795,1795,263
20250210,114300,425239987,1800,1800,1800,1800,632
20250210,114200,424102387,1795,1800,1800,1795,577
20250210,114100,423063837,1795,1795,1795,1795,0
20250210,114000,423063837,1795,1795,1795,1795,91
20250210,113900,422900492,1795,1795,1795,1795,0
20250210,113800,422900492,1795,1795,1795,1795,20
20250210,113700,422864592,1795,1804,1804,1795,1096
20250210,113600,420891798,1805,1805,1805,1805,550
20250210,113500,419899048,1806,1806,1806,1806,42
20250210,113400,419823196,1805,1805,1805,1800,1906
20250210,113300,416388853,1805,1804,1805,1804,1010
20250210,113200,414565804,1800,1800,1800,1800,1102
20250210,113100,412582204,1800,1800,1800,1800,2000
20250210,113000,408982204,1800,1800,1800,1800,200
20250210,112900,408622204,1795,1800,1800,1795,3599
20250210,112800,402149941,1805,1800,1805,1800,81
20250210,112700,402003751,1800,1800,1800,1800,50
20250210,112600,401913751,1800,1805,1805,1800,577
20250210,112500,400874770,1805,1802,1805,1802,213
20250210,112400,400490611,1801,1798,1802,1798,3910
20250210,112300,393452203,1798,1799,1799,1798,658
20250210,112200,392268484,1800,1799,1800,1799,1281
20250210,112100,389963960,1799,1800,1800,1799,721
20250210,112000,388666165,1800,1799,1800,1799,53
20250210,111900,388570817,1798,1798,1799,1798,2964
20250210,111800,383238747,1798,1798,1799,1798,2014
20250210,111700,379615715,1799,1798,1799,1798,993
20250210,111600,377829427,1798,1794,1798,1794,1640
20250210,111500,374881856,1791,1791,1791,1791,702
20250210,111400,373624574,1791,1791,1791,1791,631
20250210,111300,372494453,1793,1794,1794,1793,332
20250210,111200,371899174,1794,1794,1795,1794,219
20250210,111100,371506287,1795,1795,1795,1795,691
20250210,111000,370265942,1795,1795,1795,1795,335
20250210,110900,369664617,1795,1791,1795,1790,679
20250210,110800,368447058,1790,1790,1795,1790,212
20250210,110700,368067023,1795,1787,1795,1787,6339
20250210,110600,356736195,1787,1789,1789,1787,2000
20250210,110500,353161409,1789,1792,1799,1789,814
20250210,110400,351699637,1799,1792,1799,1792,2307
20250210,110300,347551224,1792,1789,1792,1789,1917
20250210,110200,344116187,1790,1788,1790,1788,1254
20250210,110100,341871627,1788,1778,1788,1778,4143
20250210,110000,334472825,1778,1782,1784,1778,94
20250210,105900,334305357,1778,1778,1778,1778,4
20250210,105800,334298245,1773,1773,1773,1773,500
20250210,105700,333411745,1778,1778,1778,1778,0
20250210,105600,333411745,1778,1778,1778,1778,6
20250210,105500,333401077,1782,1782,1782,1782,0
20250210,105400,333401077,1782,1782,1783,1782,11
20250210,105300,333381470,1783,1783,1783,1783,0
20250210,105200,333381470,1783,1783,1783,1783,37
20250210,105100,333315499,1783,1773,1783,1773,58
20250210,105000,333212125,1773,1780,1780,1773,61
20250210,104900,333103622,1784,1784,1784,1784,113
20250210,104800,332902030,1784,1784,1784,1784,20
20250210,104700,332866350,1781,1771,1781,1771,265
20250210,104600,332396581,1770,1770,1770,1770,0
20250210,104500,332396581,1770,1770,1770,1770,0
20250210,104400,332396581,1770,1770,1770,1770,328
20250210,104300,331816021,1766,1768,1768,1766,340
20250210,104200,331215575,1766,1766,1766,1766,58
20250210,104100,331113147,1770,1770,1770,1766,1842
20250210,104000,327853141,1770,1778,1778,1770,1581
20250210,103900,325049336,1779,1787,1787,1779,124
20250210,103800,324828720,1783,1786,1786,1783,1361
20250210,103700,322398653,1786,1786,1787,1786,1696
20250210,103600,319369411,1786,1786,1787,1786,837
20250210,103500,317873979,1787,1786,1787,1786,529
20250210,103400,316928657,1786,1786,1786,1786,1044
20250210,103300,315064073,1786,1790,1792,1786,1256
20250210,103200,312814486,1786,1786,1787,1786,2175
20250210,103100,308928936,1787,1788,1788,1787,961
20250210,103000,307210806,1788,1787,1791,1787,878
20250210,102900,305639998,1787,1784,1787,1784,253
20250210,102800,305188170,1784,1775,1790,1775,14664
20250210,102700,279052032,1775,1775,1776,1775,608
20250210,102600,277972731,1775,1775,1775,1775,50
20250210,102500,277883981,1775,1775,1778,1775,2634
20250210,102400,273203933,1772,1774,1774,1772,97
20250210,102300,273031955,1771,1771,1771,1770,1101
20250210,102200,271082085,1771,1774,1774,1771,965
20250210,102100,269373057,1774,1776,1776,1774,1922
20250210,102000,265960585,1776,1777,1777,1776,471
20250210,101900,265123773,1776,1776,1776,1776,1
20250210,101800,265121997,1776,1770,1776,1770,1965
20250210,101700,261636104,1770,1770,1770,1770,306
20250210,101600,261094484,1770,1770,1770,1770,100
20250210,101500,260917484,1770,1769,1770,1769,625
20250210,101400,259811808,1769,1770,1770,1769,78
20250210,101300,259673814,1770,1770,1770,1770,10
20250210,101200,259656114,1769,1770,1770,1769,286
20250210,101100,259150138,1770,1766,1770,1760,10662
20250210,101000,240318734,1759,1760,1766,1759,149
20250210,100900,240056495,1760,1760,1760,1759,3116
20250210,100800,234572367,1759,1759,1759,1759,0
20250210,100700,234572367,1759,1759,1759,1759,0
20250210,100600,234572367,1759,1759,1759,1759,0
20250210,100500,234572367,1759,1768,1768,1759,104
20250210,100400,234388945,1768,1765,1768,1765,15
20250210,100300,234362455,1768,1767,1768,1767,361
20250210,100200,233724213,1768,1768,1768,1768,109
20250210,100100,233531501,1768,1768,1768,1768,2
20250210,100000,233527965,1768,1766,1768,1766,394
20250210,095900,232831516,1759,1752,1759,1752,813
20250210,095800,231406587,1759,1759,1759,1759,543
20250210,095700,230451450,1759,1759,1759,1759,0
20250210,095600,230451450,1759,1760,1760,1740,5495
20250210,095500,220845643,1760,1760,1769,1760,335
20250210,095400,220255863,1760,1769,1769,1760,412
20250210,095300,219529912,1769,1770,1770,1763,10
20250210,095200,219512241,1770,1768,1770,1760,7562
20250210,095100,206159497,1769,1770,1770,1769,105
20250210,095000,205973649,1770,1762,1770,1760,135
20250210,094900,205734957,1762,1765,1765,1762,4461
20250210,094800,197870682,1762,1778,1778,1762,5223
20250210,094700,188623461,1778,1778,1778,1770,512
20250210,094600,187713780,1778,1780,1780,1778,26
20250210,094500,187667504,1780,1770,1780,1770,1270
20250210,094400,185417406,1770,1770,1770,1770,178
20250210,094300,185102346,1770,1770,1770,1770,105
20250210,094200,184916496,1770,1781,1783,1770,5743
20250210,094100,174687756,1782,1781,1785,1781,2222
20250210,094000,170730180,1785,1764,1785,1764,12109
20250210,093900,149267243,1760,1755,1768,1755,12811
20250210,093800,126670979,1755,1750,1755,1749,1571
20250210,093700,123919340,1750,1740,1750,1735,825
20250210,093600,122486429,1735,1735,1735,1735,0
20250210,093500,122486429,1735,1749,1760,1735,2026
20250210,093400,118929984,1752,1738,1752,1738,5436
20250210,093300,109432819,1737,1727,1737,1727,302
20250210,093200,108908295,1727,1728,1728,1727,1804
20250210,093100,105791484,1727,1726,1727,1726,2072
20250210,093000,102214193,1726,1702,1726,1702,874
20250210,092900,100706245,1701,1704,1704,1701,2000
20250210,092800,97302648,1701,1701,1701,1701,0
20250210,092700,97302648,1701,1740,1740,1701,2926
20250210,092600,92297653,1739,1739,1739,1739,1817
20250210,092500,89137890,1733,1733,1733,1733,20
20250210,092400,89103230,1739,1724,1739,1700,561
20250210,092300,88139016,1724,1737,1737,1724,1018
20250210,092200,86374063,1736,1743,1758,1736,5454
20250210,092100,76886461,1743,1761,1761,1743,1011
20250210,092000,75121805,1761,1761,1761,1761,215
20250210,091900,74743190,1761,1748,1761,1745,3485
20250210,091800,68647680,1758,1763,1763,1758,203
20250210,091700,68290791,1763,1763,1764,1762,790
20250210,091600,66897571,1763,1764,1764,1743,1813
20250210,091500,63700087,1764,1764,1765,1742,1213
20250210,091400,61560167,1742,1765,1765,1742,1767
20250210,091300,58442677,1766,1761,1766,1739,1988
20250210,091200,54959705,1768,1755,1769,1755,928
20250210,091100,53325542,1755,1769,1771,1755,1078
20250210,091000,51428388,1753,1753,1771,1752,3204
20250210,090900,45782151,1762,1747,1762,1739,6735
20250210,090800,33998212,1747,1727,1747,1727,8821
20250210,090700,18701751,1720,1720,1720,1720,23
20250210,090600,18662191,1720,1709,1720,1701,7380
20250210,090500,6041875,1710,1701,1710,1701,6
20250210,090400,6031651,1710,1710,1710,1710,22
20250210,090300,5994031,1710,1710,1710,1710,585
20250210,090200,4993681,1698,1708,1710,1698,344
20250210,090100,4408412,1709,1709,1709,1696,1172
20250210,090000,2406646,1697,1700,1700,1697,1418