KissMeData/220180/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,204900,1659372780,2435,2435,2435,2435,7801
20250210,204800,1659372780,2435,2435,2435,2435,0
20250210,204700,1659372780,2435,2435,2435,2435,0
20250210,204600,1659372780,2435,2435,2435,2435,0
20250210,204500,1659372780,2435,2435,2435,2435,0
20250210,204400,1659372780,2435,2435,2435,2435,0
20250210,204300,1659372780,2435,2435,2435,2435,0
20250210,204200,1659372780,2435,2435,2435,2435,0
20250210,204100,1659372780,2435,2435,2435,2435,0
20250210,204000,1659372780,2435,2435,2435,2435,0
20250210,203900,1659372780,2435,2435,2435,2435,0
20250210,203800,1659372780,2435,2435,2435,2435,0
20250210,203700,1659372780,2435,2435,2435,2435,0
20250210,203600,1659372780,2435,2435,2435,2435,0
20250210,203500,1659372780,2435,2435,2435,2435,0
20250210,203400,1659372780,2435,2435,2435,2435,0
20250210,203300,1659372780,2435,2435,2435,2435,0
20250210,203200,1659372780,2435,2435,2435,2435,0
20250210,203100,1659372780,2435,2435,2435,2435,0
20250210,203000,1659372780,2435,2435,2435,2435,0
20250210,202900,1659372780,2435,2435,2435,2435,0
20250210,202800,1659372780,2435,2435,2435,2435,0
20250210,202700,1659372780,2435,2435,2435,2435,0
20250210,202600,1659372780,2435,2435,2435,2435,0
20250210,202500,1659372780,2435,2435,2435,2435,0
20250210,202400,1659372780,2435,2435,2435,2435,0
20250210,202300,1659372780,2435,2435,2435,2435,0
20250210,202200,1659372780,2435,2435,2435,2435,0
20250210,202100,1659372780,2435,2435,2435,2435,0
20250210,202000,1659372780,2435,2435,2435,2435,0
20250210,201900,1659372780,2435,2435,2435,2435,7801
20250210,201800,1659372780,2435,2435,2435,2435,0
20250210,201700,1659372780,2435,2435,2435,2435,0
20250210,201600,1659372780,2435,2435,2435,2435,0
20250210,201500,1659372780,2435,2435,2435,2435,0
20250210,201400,1659372780,2435,2435,2435,2435,0
20250210,201300,1659372780,2435,2435,2435,2435,0
20250210,201200,1659372780,2435,2435,2435,2435,0
20250210,201100,1659372780,2435,2435,2435,2435,0
20250210,201000,1659372780,2435,2435,2435,2435,0
20250210,200900,1659372780,2435,2435,2435,2435,0
20250210,200800,1659372780,2435,2435,2435,2435,0
20250210,200700,1659372780,2435,2435,2435,2435,0
20250210,200600,1659372780,2435,2435,2435,2435,0
20250210,200500,1659372780,2435,2435,2435,2435,0
20250210,200400,1659372780,2435,2435,2435,2435,0
20250210,200300,1659372780,2435,2435,2435,2435,0
20250210,200200,1659372780,2435,2435,2435,2435,0
20250210,200100,1659372780,2435,2435,2435,2435,0
20250210,200000,1659372780,2435,2435,2435,2435,0
20250210,195900,1659372780,2435,2435,2435,2435,0
20250210,195800,1659372780,2435,2435,2435,2435,0
20250210,195700,1659372780,2435,2435,2435,2435,0
20250210,195600,1659372780,2435,2435,2435,2435,0
20250210,195500,1659372780,2435,2435,2435,2435,0
20250210,195400,1659372780,2435,2435,2435,2435,0
20250210,195300,1659372780,2435,2435,2435,2435,0
20250210,195200,1659372780,2435,2435,2435,2435,0
20250210,195100,1659372780,2435,2435,2435,2435,0
20250210,195000,1659372780,2435,2435,2435,2435,0
20250210,194900,1659372780,2435,2435,2435,2435,7801
20250210,194800,1659372780,2435,2435,2435,2435,0
20250210,194700,1659372780,2435,2435,2435,2435,0
20250210,194600,1659372780,2435,2435,2435,2435,0
20250210,194500,1659372780,2435,2435,2435,2435,0
20250210,194400,1659372780,2435,2435,2435,2435,0
20250210,194300,1659372780,2435,2435,2435,2435,0
20250210,194200,1659372780,2435,2435,2435,2435,0
20250210,194100,1659372780,2435,2435,2435,2435,0
20250210,194000,1659372780,2435,2435,2435,2435,0
20250210,193900,1659372780,2435,2435,2435,2435,0
20250210,193800,1659372780,2435,2435,2435,2435,0
20250210,193700,1659372780,2435,2435,2435,2435,0
20250210,193600,1659372780,2435,2435,2435,2435,0
20250210,193500,1659372780,2435,2435,2435,2435,0
20250210,193400,1659372780,2435,2435,2435,2435,0
20250210,193300,1659372780,2435,2435,2435,2435,0
20250210,193200,1659372780,2435,2435,2435,2435,0
20250210,193100,1659372780,2435,2435,2435,2435,0
20250210,193000,1659372780,2435,2435,2435,2435,0
20250210,192900,1659372780,2435,2435,2435,2435,0
20250210,192800,1659372780,2435,2435,2435,2435,0
20250210,192700,1659372780,2435,2435,2435,2435,0
20250210,192600,1659372780,2435,2435,2435,2435,0
20250210,192500,1659372780,2435,2435,2435,2435,0
20250210,192400,1659372780,2435,2435,2435,2435,0
20250210,192300,1659372780,2435,2435,2435,2435,0
20250210,192200,1659372780,2435,2435,2435,2435,0
20250210,192100,1659372780,2435,2435,2435,2435,0
20250210,192000,1659372780,2435,2435,2435,2435,0
20250210,191900,1659372780,2435,2435,2435,2435,7801
20250210,191800,1659372780,2435,2435,2435,2435,0
20250210,191700,1659372780,2435,2435,2435,2435,0
20250210,191600,1659372780,2435,2435,2435,2435,0
20250210,191500,1659372780,2435,2435,2435,2435,0
20250210,191400,1659372780,2435,2435,2435,2435,0
20250210,191300,1659372780,2435,2435,2435,2435,0
20250210,191200,1659372780,2435,2435,2435,2435,0
20250210,191100,1659372780,2435,2435,2435,2435,0
20250210,191000,1659372780,2435,2435,2435,2435,0
20250210,190900,1659372780,2435,2435,2435,2435,0
20250210,190800,1659372780,2435,2435,2435,2435,0
20250210,190700,1659372780,2435,2435,2435,2435,0
20250210,190600,1659372780,2435,2435,2435,2435,0
20250210,190500,1659372780,2435,2435,2435,2435,0
20250210,190400,1659372780,2435,2435,2435,2435,0
20250210,190300,1659372780,2435,2435,2435,2435,0
20250210,190200,1659372780,2435,2435,2435,2435,0
20250210,190100,1659372780,2435,2435,2435,2435,0
20250210,190000,1659372780,2435,2435,2435,2435,0
20250210,185900,1659372780,2435,2435,2435,2435,0
20250210,185800,1659372780,2435,2435,2435,2435,0
20250210,185700,1659372780,2435,2435,2435,2435,0
20250210,185600,1659372780,2435,2435,2435,2435,0
20250210,185500,1659372780,2435,2435,2435,2435,0
20250210,185400,1659372780,2435,2435,2435,2435,0
20250210,185300,1659372780,2435,2435,2435,2435,0
20250210,185200,1659372780,2435,2435,2435,2435,0
20250210,185100,1659372780,2435,2435,2435,2435,0
20250210,185000,1659372780,2435,2435,2435,2435,0
20250210,184900,1659372780,2435,2435,2435,2435,7801
20250210,184800,1659372780,2435,2435,2435,2435,0
20250210,184700,1659372780,2435,2435,2435,2435,0
20250210,184600,1659372780,2435,2435,2435,2435,0
20250210,184500,1659372780,2435,2435,2435,2435,0
20250210,184400,1659372780,2435,2435,2435,2435,0
20250210,184300,1659372780,2435,2435,2435,2435,0
20250210,184200,1659372780,2435,2435,2435,2435,0
20250210,184100,1659372780,2435,2435,2435,2435,0
20250210,184000,1659372780,2435,2435,2435,2435,0
20250210,183900,1659372780,2435,2435,2435,2435,0
20250210,183800,1659372780,2435,2435,2435,2435,0
20250210,183700,1659372780,2435,2435,2435,2435,0
20250210,183600,1659372780,2435,2435,2435,2435,0
20250210,183500,1659372780,2435,2435,2435,2435,0
20250210,183400,1659372780,2435,2435,2435,2435,0
20250210,183300,1659372780,2435,2435,2435,2435,0
20250210,183200,1659372780,2435,2435,2435,2435,0
20250210,183100,1659372780,2435,2435,2435,2435,0
20250210,183000,1659372780,2435,2435,2435,2435,0
20250210,182900,1659372780,2435,2435,2435,2435,0
20250210,182800,1659372780,2435,2435,2435,2435,0
20250210,182700,1659372780,2435,2435,2435,2435,0
20250210,182600,1659372780,2435,2435,2435,2435,0
20250210,182500,1659372780,2435,2435,2435,2435,0
20250210,182400,1659372780,2435,2435,2435,2435,0
20250210,182300,1659372780,2435,2435,2435,2435,0
20250210,182200,1659372780,2435,2435,2435,2435,0
20250210,182100,1659372780,2435,2435,2435,2435,0
20250210,182000,1659372780,2435,2435,2435,2435,0
20250210,181900,1659372780,2435,2435,2435,2435,7801
20250210,181800,1659372780,2435,2435,2435,2435,0
20250210,181700,1659372780,2435,2435,2435,2435,0
20250210,181600,1659372780,2435,2435,2435,2435,0
20250210,181500,1659372780,2435,2435,2435,2435,0
20250210,181400,1659372780,2435,2435,2435,2435,0
20250210,181300,1659372780,2435,2435,2435,2435,0
20250210,181200,1659372780,2435,2435,2435,2435,0
20250210,181100,1659372780,2435,2435,2435,2435,0
20250210,181000,1659372780,2435,2435,2435,2435,0
20250210,180900,1659372780,2435,2435,2435,2435,0
20250210,180800,1659372780,2435,2435,2435,2435,0
20250210,180700,1659372780,2435,2435,2435,2435,0
20250210,180600,1659372780,2435,2435,2435,2435,0
20250210,180500,1659372780,2435,2435,2435,2435,0
20250210,180400,1659372780,2435,2435,2435,2435,0
20250210,180300,1659372780,2435,2435,2435,2435,0
20250210,180200,1659372780,2435,2435,2435,2435,0
20250210,180100,1659372780,2435,2435,2435,2435,0
20250210,180000,1659372780,2435,2435,2435,2435,0
20250210,175900,1659372780,2435,2435,2435,2435,0
20250210,175800,1659372780,2435,2435,2435,2435,0
20250210,175700,1659372780,2435,2435,2435,2435,0
20250210,175600,1659372780,2435,2435,2435,2435,0
20250210,175500,1659372780,2435,2435,2435,2435,0
20250210,175400,1659372780,2435,2435,2435,2435,0
20250210,175300,1659372780,2435,2435,2435,2435,0
20250210,175200,1659372780,2435,2435,2435,2435,0
20250210,175100,1659372780,2435,2435,2435,2435,0
20250210,175000,1659372780,2435,2435,2435,2435,0
20250210,174900,1659372780,2435,2435,2435,2435,7801
20250210,174800,1659372780,2435,2435,2435,2435,0
20250210,174700,1659372780,2435,2435,2435,2435,0
20250210,174600,1659372780,2435,2435,2435,2435,0
20250210,174500,1659372780,2435,2435,2435,2435,0
20250210,174400,1659372780,2435,2435,2435,2435,0
20250210,174300,1659372780,2435,2435,2435,2435,0
20250210,174200,1659372780,2435,2435,2435,2435,0
20250210,174100,1659372780,2435,2435,2435,2435,0
20250210,174000,1659372780,2435,2435,2435,2435,0
20250210,173900,1659372780,2435,2435,2435,2435,0
20250210,173800,1659372780,2435,2435,2435,2435,0
20250210,173700,1659372780,2435,2435,2435,2435,0
20250210,173600,1659372780,2435,2435,2435,2435,0
20250210,173500,1659372780,2435,2435,2435,2435,0
20250210,173400,1659372780,2435,2435,2435,2435,0
20250210,173300,1659372780,2435,2435,2435,2435,0
20250210,173200,1659372780,2435,2435,2435,2435,0
20250210,173100,1659372780,2435,2435,2435,2435,0
20250210,173000,1659372780,2435,2435,2435,2435,0
20250210,172900,1659372780,2435,2435,2435,2435,0
20250210,172800,1659372780,2435,2435,2435,2435,0
20250210,172700,1659372780,2435,2435,2435,2435,0
20250210,172600,1659372780,2435,2435,2435,2435,0
20250210,172500,1659372780,2435,2435,2435,2435,0
20250210,172400,1659372780,2435,2435,2435,2435,0
20250210,172300,1659372780,2435,2435,2435,2435,0
20250210,172200,1659372780,2435,2435,2435,2435,0
20250210,172100,1659372780,2435,2435,2435,2435,0
20250210,172000,1659372780,2435,2435,2435,2435,0
20250210,171900,1659372780,2435,2435,2435,2435,7801
20250210,171800,1659372780,2435,2435,2435,2435,0
20250210,171700,1659372780,2435,2435,2435,2435,0
20250210,171600,1659372780,2435,2435,2435,2435,0
20250210,171500,1659372780,2435,2435,2435,2435,0
20250210,171400,1659372780,2435,2435,2435,2435,0
20250210,171300,1659372780,2435,2435,2435,2435,0
20250210,171200,1659372780,2435,2435,2435,2435,0
20250210,171100,1659372780,2435,2435,2435,2435,0
20250210,171000,1659372780,2435,2435,2435,2435,0
20250210,170900,1659372780,2435,2435,2435,2435,0
20250210,170800,1659372780,2435,2435,2435,2435,0
20250210,170700,1659372780,2435,2435,2435,2435,0
20250210,170600,1659372780,2435,2435,2435,2435,0
20250210,170500,1659372780,2435,2435,2435,2435,0
20250210,170400,1659372780,2435,2435,2435,2435,0
20250210,170300,1659372780,2435,2435,2435,2435,0
20250210,170200,1659372780,2435,2435,2435,2435,0
20250210,170100,1659372780,2435,2435,2435,2435,0
20250210,170000,1659372780,2435,2435,2435,2435,0
20250210,165900,1659372780,2435,2435,2435,2435,0
20250210,165800,1659372780,2435,2435,2435,2435,0
20250210,165700,1659372780,2435,2435,2435,2435,0
20250210,165600,1659372780,2435,2435,2435,2435,0
20250210,165500,1659372780,2435,2435,2435,2435,0
20250210,165400,1659372780,2435,2435,2435,2435,0
20250210,165300,1659372780,2435,2435,2435,2435,0
20250210,165200,1659372780,2435,2435,2435,2435,0
20250210,165100,1659372780,2435,2435,2435,2435,0
20250210,165000,1659372780,2435,2435,2435,2435,0
20250210,164900,1659372780,2435,2435,2435,2435,7801
20250210,164800,1659372780,2435,2435,2435,2435,0
20250210,164700,1659372780,2435,2435,2435,2435,0
20250210,164600,1659372780,2435,2435,2435,2435,0
20250210,164500,1659372780,2435,2435,2435,2435,0
20250210,164400,1659372780,2435,2435,2435,2435,0
20250210,164300,1659372780,2435,2435,2435,2435,0
20250210,164200,1659372780,2435,2435,2435,2435,0
20250210,164100,1659372780,2435,2435,2435,2435,0
20250210,164000,1659372780,2435,2435,2435,2435,0
20250210,163900,1659372780,2435,2435,2435,2435,0
20250210,163800,1659372780,2435,2435,2435,2435,0
20250210,163700,1659372780,2435,2435,2435,2435,0
20250210,163600,1659372780,2435,2435,2435,2435,0
20250210,163500,1659372780,2435,2435,2435,2435,0
20250210,163400,1659372780,2435,2435,2435,2435,0
20250210,163300,1659372780,2435,2435,2435,2435,0
20250210,163200,1659372780,2435,2435,2435,2435,0
20250210,163100,1659372780,2435,2435,2435,2435,0
20250210,163000,1659372780,2435,2435,2435,2435,0
20250210,162900,1659372780,2435,2435,2435,2435,0
20250210,162800,1659372780,2435,2435,2435,2435,0
20250210,162700,1659372780,2435,2435,2435,2435,0
20250210,162600,1659372780,2435,2435,2435,2435,0
20250210,162500,1659372780,2435,2435,2435,2435,0
20250210,162400,1659372780,2435,2435,2435,2435,0
20250210,162300,1659372780,2435,2435,2435,2435,0
20250210,162200,1659372780,2435,2435,2435,2435,0
20250210,162100,1659372780,2435,2435,2435,2435,0
20250210,162000,1659372780,2435,2435,2435,2435,0
20250210,161900,1659372780,2435,2435,2435,2435,7801
20250210,161800,1659372780,2435,2435,2435,2435,0
20250210,161700,1659372780,2435,2435,2435,2435,0
20250210,161600,1659372780,2435,2435,2435,2435,0
20250210,161500,1659372780,2435,2435,2435,2435,0
20250210,161400,1659372780,2435,2435,2435,2435,0
20250210,161300,1659372780,2435,2435,2435,2435,0
20250210,161200,1659372780,2435,2435,2435,2435,0
20250210,161100,1659372780,2435,2435,2435,2435,0
20250210,161000,1659372780,2435,2435,2435,2435,0
20250210,160900,1659372780,2435,2435,2435,2435,0
20250210,160800,1659372780,2435,2435,2435,2435,0
20250210,160700,1659372780,2435,2435,2435,2435,0
20250210,160600,1659372780,2435,2435,2435,2435,0
20250210,160500,1659372780,2435,2435,2435,2435,0
20250210,160400,1659372780,2435,2435,2435,2435,0
20250210,160300,1659372780,2435,2435,2435,2435,0
20250210,160200,1659372780,2435,2435,2435,2435,0
20250210,160100,1659372780,2435,2435,2435,2435,0
20250210,160000,1659372780,2435,2435,2435,2435,0
20250210,155900,1659372780,2435,2435,2435,2435,0
20250210,155800,1659372780,2435,2435,2435,2435,0
20250210,155700,1659372780,2435,2435,2435,2435,0
20250210,155600,1659372780,2435,2435,2435,2435,0
20250210,155500,1659372780,2435,2435,2435,2435,0
20250210,155400,1659372780,2435,2435,2435,2435,0
20250210,155300,1659372780,2435,2435,2435,2435,0
20250210,155200,1659372780,2435,2435,2435,2435,0
20250210,155100,1659372780,2435,2435,2435,2435,0
20250210,155000,1659372780,2435,2435,2435,2435,0
20250210,154900,1659372780,2435,2435,2435,2435,7801
20250210,154800,1659372780,2435,2435,2435,2435,0
20250210,154700,1659372780,2435,2435,2435,2435,0
20250210,154600,1659372780,2435,2435,2435,2435,0
20250210,154500,1659372780,2435,2435,2435,2435,0
20250210,154400,1659372780,2435,2435,2435,2435,0
20250210,154300,1659372780,2435,2435,2435,2435,0
20250210,154200,1659372780,2435,2435,2435,2435,0
20250210,154100,1659372780,2435,2435,2435,2435,0
20250210,154000,1659372780,2435,2435,2435,2435,0
20250210,153900,1659372780,2435,2435,2435,2435,0
20250210,153800,1659372780,2435,2435,2435,2435,0
20250210,153700,1659372780,2435,2435,2435,2435,0
20250210,153600,1659372780,2435,2435,2435,2435,0
20250210,153500,1659372780,2435,2435,2435,2435,0
20250210,153400,1659372780,2435,2435,2435,2435,0
20250210,153300,1659372780,2435,2435,2435,2435,0
20250210,153200,1659372780,2435,2435,2435,2435,0
20250210,153100,1659372780,2435,2435,2435,2435,0
20250210,153000,1659372780,2435,2435,2435,2435,7801
20250210,152900,1640377345,2405,2405,2405,2405,0
20250210,152800,1640377345,2405,2405,2405,2405,0
20250210,152700,1640377345,2405,2405,2405,2405,0
20250210,152600,1640377345,2405,2405,2405,2405,0
20250210,152500,1640377345,2405,2405,2405,2405,0
20250210,152400,1640377345,2405,2405,2405,2405,0
20250210,152300,1640377345,2405,2405,2405,2405,0
20250210,152200,1640377345,2405,2405,2405,2405,0
20250210,152100,1640377345,2405,2405,2405,2405,0
20250210,152000,1640377345,2405,2405,2405,2405,0
20250210,151900,1640377345,2405,2430,2430,2405,1506
20250210,151800,1636742890,2405,2430,2430,2405,4237
20250210,151700,1626514500,2435,2435,2435,2420,561
20250210,151600,1625155165,2460,2460,2460,2460,0
20250210,151500,1625155165,2460,2425,2460,2425,2566
20250210,151400,1618888590,2420,2420,2420,2420,31
20250210,151300,1618813570,2420,2420,2420,2420,0
20250210,151200,1618813570,2420,2420,2420,2420,0
20250210,151100,1618813570,2420,2420,2420,2420,0
20250210,151000,1618813570,2420,2420,2420,2420,10
20250210,150900,1618789370,2425,2425,2425,2425,0
20250210,150800,1618789370,2425,2425,2425,2425,13
20250210,150700,1618757845,2425,2425,2425,2425,0
20250210,150600,1618757845,2425,2425,2425,2425,51
20250210,150500,1618634170,2425,2425,2425,2425,10
20250210,150400,1618609920,2425,2425,2425,2425,10
20250210,150300,1618585670,2410,2410,2410,2410,0
20250210,150200,1618585670,2410,2410,2410,2410,0
20250210,150100,1618585670,2410,2410,2410,2410,0
20250210,150000,1618585670,2410,2410,2410,2410,2
20250210,145900,1618580850,2410,2410,2410,2410,58
20250210,145800,1618441070,2420,2420,2420,2420,25
20250210,145700,1618380570,2425,2425,2425,2425,0
20250210,145600,1618380570,2425,2425,2425,2425,42
20250210,145500,1618278720,2420,2420,2420,2420,67
20250210,145400,1618116580,2415,2405,2415,2400,847
20250210,145300,1616082790,2405,2405,2405,2405,1712
20250210,145200,1611965430,2410,2410,2410,2410,0
20250210,145100,1611965430,2410,2410,2410,2410,38
20250210,145000,1611873850,2410,2410,2410,2410,0
20250210,144900,1611873850,2410,2410,2410,2410,441
20250210,144800,1610811040,2415,2410,2415,2410,2020
20250210,144700,1605932840,2410,2410,2410,2410,20
20250210,144600,1605884640,2410,2410,2410,2410,0
20250210,144500,1605884640,2410,2410,2410,2410,186
20250210,144400,1605436380,2420,2420,2420,2420,20
20250210,144300,1605387980,2420,2420,2420,2420,647
20250210,144200,1603822240,2420,2420,2420,2420,184
20250210,144100,1603376960,2420,2420,2420,2420,0
20250210,144000,1603376960,2420,2420,2420,2420,0
20250210,143900,1603376960,2420,2420,2420,2420,0
20250210,143800,1603376960,2420,2420,2420,2420,1
20250210,143700,1603374540,2420,2420,2420,2420,0
20250210,143600,1603374540,2420,2420,2420,2420,0
20250210,143500,1603374540,2420,2420,2420,2420,10
20250210,143400,1603350340,2410,2410,2410,2410,0
20250210,143300,1603350340,2410,2410,2410,2410,0
20250210,143200,1603350340,2410,2415,2415,2410,1596
20250210,143100,1599502000,2415,2420,2420,2415,110
20250210,143000,1599236320,2410,2410,2410,2410,0
20250210,142900,1599236320,2410,2410,2410,2410,0
20250210,142800,1599236320,2410,2410,2410,2410,0
20250210,142700,1599236320,2410,2410,2410,2410,50
20250210,142600,1599115820,2410,2410,2410,2410,0
20250210,142500,1599115820,2410,2410,2410,2410,1624
20250210,142400,1595201980,2410,2415,2415,2410,454
20250210,142300,1594107165,2425,2425,2425,2425,0
20250210,142200,1594107165,2425,2425,2425,2425,0
20250210,142100,1594107165,2425,2425,2425,2425,59
20250210,142000,1593964090,2415,2420,2420,2415,1147
20250210,141900,1591193935,2415,2415,2415,2415,0
20250210,141800,1591193935,2415,2420,2420,2415,246
20250210,141700,1590598965,2420,2420,2420,2420,0
20250210,141600,1590598965,2420,2425,2425,2420,150
20250210,141500,1590235960,2420,2420,2420,2420,50
20250210,141400,1590114960,2420,2415,2420,2415,226
20250210,141300,1589568970,2415,2420,2420,2415,51
20250210,141200,1589445755,2425,2425,2425,2425,0
20250210,141100,1589445755,2425,2425,2425,2425,1
20250210,141000,1589443330,2425,2425,2425,2425,0
20250210,140900,1589443330,2425,2425,2425,2425,39
20250210,140800,1589348755,2430,2430,2430,2430,39
20250210,140700,1589253985,2430,2430,2430,2430,0
20250210,140600,1589253985,2430,2430,2430,2430,41
20250210,140500,1589154355,2430,2430,2430,2430,0
20250210,140400,1589154355,2430,2430,2430,2430,0
20250210,140300,1589154355,2430,2430,2430,2430,0
20250210,140200,1589154355,2430,2430,2430,2430,1
20250210,140100,1589151925,2420,2415,2420,2415,86
20250210,140000,1588943815,2415,2415,2415,2415,178
20250210,135900,1588513945,2420,2420,2420,2420,0
20250210,135800,1588513945,2420,2420,2420,2420,0
20250210,135700,1588513945,2420,2420,2420,2420,0
20250210,135600,1588513945,2420,2420,2420,2420,0
20250210,135500,1588513945,2420,2420,2420,2420,0
20250210,135400,1588513945,2420,2420,2420,2420,0
20250210,135300,1588513945,2420,2420,2420,2420,10
20250210,135200,1588489745,2420,2425,2425,2420,406
20250210,135100,1587507170,2435,2435,2435,2435,0
20250210,135000,1587507170,2435,2435,2435,2435,0
20250210,134900,1587507170,2435,2435,2435,2435,0
20250210,134800,1587507170,2435,2435,2435,2435,0
20250210,134700,1587507170,2435,2435,2435,2435,48
20250210,134600,1587390290,2420,2420,2420,2420,408
20250210,134500,1586402930,2420,2420,2420,2420,0
20250210,134400,1586402930,2420,2420,2420,2420,0
20250210,134300,1586402930,2420,2420,2420,2420,0
20250210,134200,1586402930,2420,2420,2420,2420,0
20250210,134100,1586402930,2420,2420,2420,2420,0
20250210,134000,1586402930,2420,2420,2420,2420,6
20250210,133900,1586388410,2420,2425,2425,2420,901
20250210,133800,1584206985,2425,2430,2430,2425,24
20250210,133700,1584148770,2440,2440,2440,2440,0
20250210,133600,1584148770,2440,2440,2440,2440,0
20250210,133500,1584148770,2440,2440,2440,2440,0
20250210,133400,1584148770,2440,2440,2440,2440,0
20250210,133300,1584148770,2440,2440,2440,2440,379
20250210,133200,1583224010,2440,2440,2440,2440,0
20250210,133100,1583224010,2440,2440,2440,2440,0
20250210,133000,1583224010,2440,2440,2440,2440,0
20250210,132900,1583224010,2440,2440,2440,2440,0
20250210,132800,1583224010,2440,2440,2440,2440,0
20250210,132700,1583224010,2440,2440,2440,2440,121
20250210,132600,1582928770,2440,2440,2440,2440,20
20250210,132500,1582879970,2435,2435,2435,2435,0
20250210,132400,1582879970,2435,2435,2435,2435,0
20250210,132300,1582879970,2435,2435,2435,2435,179
20250210,132200,1582444105,2435,2435,2435,2435,1
20250210,132100,1582441670,2430,2430,2430,2430,0
20250210,132000,1582441670,2430,2430,2430,2430,0
20250210,131900,1582441670,2430,2430,2430,2430,7
20250210,131800,1582424660,2435,2435,2435,2435,10
20250210,131700,1582400310,2435,2435,2435,2435,21
20250210,131600,1582349175,2435,2435,2435,2435,4
20250210,131500,1582339435,2425,2425,2425,2425,0
20250210,131400,1582339435,2425,2425,2425,2425,0
20250210,131300,1582339435,2425,2425,2425,2425,179
20250210,131200,1581905360,2425,2425,2425,2425,0
20250210,131100,1581905360,2425,2425,2425,2425,21
20250210,131000,1581854435,2420,2420,2420,2420,0
20250210,130900,1581854435,2420,2420,2420,2420,0
20250210,130800,1581854435,2420,2420,2420,2420,20
20250210,130700,1581806035,2420,2425,2425,2420,2
20250210,130600,1581801190,2425,2425,2425,2425,0
20250210,130500,1581801190,2425,2425,2425,2425,2
20250210,130400,1581796340,2425,2425,2425,2425,209
20250210,130300,1581289515,2425,2425,2425,2425,436
20250210,130200,1580232215,2425,2415,2425,2415,276
20250210,130100,1579563675,2420,2420,2420,2420,100
20250210,130000,1579321675,2420,2420,2420,2420,201
20250210,125900,1578835255,2425,2425,2425,2425,0
20250210,125800,1578835255,2425,2425,2425,2425,0
20250210,125700,1578835255,2425,2425,2425,2425,0
20250210,125600,1578835255,2425,2425,2425,2425,1
20250210,125500,1578832830,2425,2425,2425,2425,0
20250210,125400,1578832830,2425,2425,2425,2425,0
20250210,125300,1578832830,2425,2425,2425,2425,1
20250210,125200,1578830405,2415,2415,2415,2415,3
20250210,125100,1578823160,2415,2415,2415,2415,0
20250210,125000,1578823160,2415,2415,2415,2415,0
20250210,124900,1578823160,2415,2415,2415,2415,2
20250210,124800,1578818330,2415,2420,2420,2415,120
20250210,124700,1578528525,2430,2430,2430,2430,1
20250210,124600,1578526095,2430,2430,2430,2430,0
20250210,124500,1578526095,2430,2430,2430,2430,0
20250210,124400,1578526095,2430,2430,2430,2430,0
20250210,124300,1578526095,2430,2430,2430,2430,0
20250210,124200,1578526095,2430,2430,2430,2430,0
20250210,124100,1578526095,2430,2430,2430,2430,400
20250210,124000,1577554095,2430,2425,2430,2425,682
20250210,123900,1575896870,2420,2420,2420,2420,248
20250210,123800,1575296710,2410,2410,2410,2410,0
20250210,123700,1575296710,2410,2410,2410,2410,0
20250210,123600,1575296710,2410,2410,2410,2410,0
20250210,123500,1575296710,2410,2410,2410,2410,0
20250210,123400,1575296710,2410,2410,2410,2410,0
20250210,123300,1575296710,2410,2410,2410,2410,287
20250210,123200,1574605040,2410,2410,2410,2410,0
20250210,123100,1574605040,2410,2410,2410,2410,0
20250210,123000,1574605040,2410,2410,2410,2410,0
20250210,122900,1574605040,2410,2410,2410,2410,100
20250210,122800,1574364040,2410,2410,2410,2410,0
20250210,122700,1574364040,2410,2410,2410,2410,0
20250210,122600,1574364040,2410,2415,2415,2410,100
20250210,122500,1574123015,2415,2415,2415,2415,0
20250210,122400,1574123015,2415,2415,2415,2415,50
20250210,122300,1574002265,2415,2405,2415,2405,14
20250210,122200,1573968465,2405,2405,2405,2405,0
20250210,122100,1573968465,2405,2405,2405,2405,0
20250210,122000,1573968465,2405,2405,2405,2405,0
20250210,121900,1573968465,2405,2405,2405,2405,1
20250210,121800,1573966060,2405,2405,2405,2405,29
20250210,121700,1573896315,2415,2415,2415,2415,0
20250210,121600,1573896315,2415,2410,2415,2410,31
20250210,121500,1573821600,2410,2410,2410,2410,10
20250210,121400,1573797500,2410,2410,2410,2410,0
20250210,121300,1573797500,2410,2410,2410,2410,0
20250210,121200,1573797500,2410,2410,2410,2410,4
20250210,121100,1573787860,2410,2410,2410,2410,100
20250210,121000,1573546860,2420,2420,2420,2420,1
20250210,120900,1573544440,2405,2410,2410,2405,49
20250210,120800,1573426405,2420,2420,2420,2420,0
20250210,120700,1573426405,2420,2420,2420,2420,0
20250210,120600,1573426405,2420,2405,2420,2405,112
20250210,120500,1573156415,2405,2405,2405,2405,500
20250210,120400,1571953915,2405,2405,2405,2405,0
20250210,120300,1571953915,2405,2405,2405,2405,1
20250210,120200,1571951510,2405,2410,2410,2405,338
20250210,120100,1571138470,2410,2410,2410,2410,0
20250210,120000,1571138470,2410,2410,2410,2410,0
20250210,115900,1571138470,2410,2410,2410,2410,0
20250210,115800,1571138470,2410,2410,2410,2410,385
20250210,115700,1570210620,2410,2410,2410,2410,0
20250210,115600,1570210620,2410,2410,2410,2410,362
20250210,115500,1569338200,2415,2415,2415,2415,0
20250210,115400,1569338200,2415,2415,2415,2415,3
20250210,115300,1569330955,2410,2415,2415,2410,49
20250210,115200,1569212860,2415,2415,2415,2415,103
20250210,115100,1568964115,2415,2415,2415,2415,260
20250210,115000,1568336215,2415,2415,2415,2415,0
20250210,114900,1568336215,2415,2415,2415,2415,0
20250210,114800,1568336215,2415,2415,2415,2415,0
20250210,114700,1568336215,2415,2415,2415,2415,0
20250210,114600,1568336215,2415,2415,2415,2415,0
20250210,114500,1568336215,2415,2415,2415,2415,0
20250210,114400,1568336215,2415,2415,2415,2415,1
20250210,114300,1568333800,2420,2420,2420,2420,0
20250210,114200,1568333800,2420,2420,2420,2420,0
20250210,114100,1568333800,2420,2420,2420,2420,0
20250210,114000,1568333800,2420,2420,2420,2420,0
20250210,113900,1568333800,2420,2420,2420,2420,83
20250210,113800,1568132940,2420,2420,2420,2420,162
20250210,113700,1567740900,2420,2420,2420,2420,1
20250210,113600,1567738480,2415,2415,2415,2415,0
20250210,113500,1567738480,2415,2415,2415,2415,0
20250210,113400,1567738480,2415,2415,2415,2415,0
20250210,113300,1567738480,2415,2415,2415,2415,1100
20250210,113200,1565081980,2415,2415,2415,2415,598
20250210,113100,1563637810,2415,2430,2430,2415,10
20250210,113000,1563613645,2420,2420,2420,2420,0
20250210,112900,1563613645,2420,2420,2420,2420,71
20250210,112800,1563441825,2410,2410,2410,2410,0
20250210,112700,1563441825,2410,2410,2410,2410,900
20250210,112600,1561272825,2410,2425,2425,2410,2776
20250210,112500,1554564145,2435,2435,2435,2435,0
20250210,112400,1554564145,2435,2435,2435,2435,0
20250210,112300,1554564145,2435,2435,2435,2435,4
20250210,112200,1554554405,2430,2430,2430,2430,0
20250210,112100,1554554405,2430,2430,2430,2430,0
20250210,112000,1554554405,2430,2425,2430,2425,124
20250210,111900,1554253455,2420,2420,2420,2420,0
20250210,111800,1554253455,2420,2420,2420,2420,50
20250210,111700,1554132455,2415,2415,2415,2415,87
20250210,111600,1553922350,2410,2420,2420,2410,1243
20250210,111500,1550919620,2420,2420,2420,2420,200
20250210,111400,1550435620,2420,2420,2420,2420,206
20250210,111300,1549937100,2420,2420,2420,2420,0
20250210,111200,1549937100,2420,2420,2420,2420,0
20250210,111100,1549937100,2420,2420,2420,2420,0
20250210,111000,1549937100,2420,2420,2420,2420,0
20250210,110900,1549937100,2420,2420,2420,2420,0
20250210,110800,1549937100,2420,2420,2420,2420,450
20250210,110700,1548848100,2425,2430,2430,2425,446
20250210,110600,1547766300,2430,2430,2430,2430,1000
20250210,110500,1545336300,2435,2430,2435,2430,45
20250210,110400,1545226730,2425,2420,2425,2420,1059
20250210,110300,1542662325,2425,2440,2440,2420,7882
20250210,110200,1523477720,2445,2445,2445,2445,41
20250210,110100,1523377475,2460,2460,2460,2460,92
20250210,110000,1523151155,2460,2460,2460,2460,12
20250210,105900,1523121635,2455,2455,2455,2455,0
20250210,105800,1523121635,2455,2455,2455,2455,1200
20250210,105700,1520175635,2455,2455,2455,2455,1
20250210,105600,1520173180,2455,2455,2455,2455,0
20250210,105500,1520173180,2455,2440,2455,2440,7
20250210,105400,1520156010,2455,2450,2455,2450,588
20250210,105300,1518713375,2440,2440,2440,2440,360
20250210,105200,1517834975,2435,2435,2435,2435,141
20250210,105100,1517491640,2435,2435,2435,2435,304
20250210,105000,1516751400,2435,2435,2435,2435,526
20250210,104900,1515470590,2435,2435,2435,2435,200
20250210,104800,1514983590,2435,2445,2445,2435,411
20250210,104700,1513982235,2445,2450,2450,2430,1368
20250210,104600,1510650705,2445,2445,2445,2445,10
20250210,104500,1510626255,2435,2440,2440,2435,2253
20250210,104400,1505138895,2440,2440,2440,2440,648
20250210,104300,1503557775,2445,2445,2445,2445,63
20250210,104200,1503403740,2445,2450,2455,2445,394
20250210,104100,1502440125,2450,2460,2460,2450,1736
20250210,104000,1498170980,2465,2460,2465,2460,161
20250210,103900,1497774905,2470,2470,2470,2470,1
20250210,103800,1497772435,2460,2460,2460,2460,0
20250210,103700,1497772435,2460,2465,2475,2460,115
20250210,103600,1497488195,2460,2455,2460,2455,545
20250210,103500,1496147540,2460,2450,2460,2450,17
20250210,103400,1496105775,2445,2445,2445,2445,488
20250210,103300,1494912615,2450,2440,2450,2440,203
20250210,103200,1494417145,2440,2460,2460,2440,2369
20250210,103100,1488629000,2465,2455,2465,2455,43
20250210,103000,1488523395,2455,2445,2455,2440,241
20250210,102900,1487933400,2440,2455,2455,2440,1685
20250210,102800,1483810950,2455,2460,2460,2440,1811
20250210,102700,1479381155,2460,2475,2475,2440,5344
20250210,102600,1466209700,2475,2590,2590,2430,22990
20250210,102500,1408834705,2570,2510,2630,2510,22589
20250210,102400,1350478715,2505,2480,2505,2480,1895
20250210,102300,1345748710,2465,2465,2470,2450,4141
20250210,102200,1335550860,2465,2460,2465,2455,114
20250210,102100,1335270665,2460,2455,2460,2450,1109
20250210,102000,1332551900,2475,2465,2475,2455,702
20250210,101900,1330821315,2470,2485,2485,2470,31
20250210,101800,1330744385,2490,2460,2490,2440,2083
20250210,101700,1325624670,2455,2485,2485,2355,12619
20250210,101600,1295097495,2485,2500,2500,2485,1358
20250210,101500,1291720120,2500,2515,2515,2500,828
20250210,101400,1289648005,2510,2520,2520,2510,318
20250210,101300,1288849315,2520,2520,2520,2520,3
20250210,101200,1288841755,2510,2515,2515,2510,262
20250210,101100,1288183730,2515,2520,2520,2515,310
20250210,101000,1287402535,2520,2495,2520,2485,1489
20250210,100900,1283666235,2485,2500,2500,2485,4961
20250210,100800,1271293010,2500,2520,2525,2500,7526
20250210,100700,1252411355,2520,2535,2535,2520,166
20250210,100600,1251992475,2540,2520,2540,2520,1070
20250210,100500,1249294740,2525,2530,2530,2525,1714
20250210,100400,1244962265,2530,2530,2535,2530,916
20250210,100300,1242644680,2530,2560,2575,2530,3485
20250210,100200,1233792365,2575,2570,2575,2560,96
20250210,100100,1233545260,2570,2580,2585,2555,309
20250210,100000,1232753460,2585,2560,2600,2550,3230
20250210,095900,1224422225,2575,2575,2575,2560,190
20250210,095800,1223933035,2575,2580,2580,2550,1356
20250210,095700,1220464435,2580,2575,2590,2555,1929
20250210,095600,1215501470,2580,2550,2580,2535,6217
20250210,095500,1199594330,2545,2550,2565,2545,2213
20250210,095400,1193960485,2550,2595,2595,2535,10249
20250210,095300,1167709150,2595,2620,2650,2590,10468
20250210,095200,1140281845,2615,2660,2785,2580,55867
20250210,095100,989732845,2635,2535,2660,2530,10871
20250210,095000,961718675,2535,2560,2560,2500,8412
20250210,094900,940528075,2545,2580,2580,2545,1474
20250210,094800,936726355,2505,2505,2505,2505,0
20250210,094700,936726355,2505,2645,2645,2505,19384
20250210,094600,886860925,2645,2630,2645,2630,311
20250210,094500,886040640,2630,2675,2675,2630,1866
20250210,094400,881112950,2670,2650,2670,2605,5125
20250210,094300,867635745,2660,2665,2665,2630,1416
20250210,094200,863900065,2665,2720,2720,2585,9950
20250210,094100,837486740,2720,2755,2755,2720,1267
20250210,094000,834016650,2730,2755,2770,2730,2627
20250210,093900,826805025,2760,2730,2795,2730,9014
20250210,093800,801972815,2730,2780,2780,2730,7006
20250210,093700,782544225,2795,2795,2795,2795,0
20250210,093600,782544225,2795,2685,2795,2630,41492
20250210,093500,669258560,2685,2685,2740,2575,24616
20250210,093400,604032790,2685,2685,2720,2660,6811
20250210,093300,585668950,2720,2720,2720,2720,0
20250210,093200,585668950,2720,2735,2735,2565,35130
20250210,093100,492831865,2735,2745,2865,2725,109732
20250210,093000,186375945,2760,2615,2760,2600,59114
20250210,092900,27187060,2570,2570,2570,2570,0
20250210,092800,27187060,2570,2570,2570,2570,0
20250210,092700,27187060,2570,2315,2570,2310,10145
20250210,092600,2726965,2310,2310,2310,2310,3
20250210,092500,2720035,2310,2310,2310,2310,572
20250210,092400,1398715,2310,2310,2310,2310,110
20250210,092300,1144615,2305,2305,2305,2305,0
20250210,092200,1144615,2305,2305,2305,2305,0
20250210,092100,1144615,2305,2305,2305,2305,19
20250210,092000,1100820,2290,2290,2290,2290,0
20250210,091900,1100820,2290,2290,2290,2290,0
20250210,091800,1100820,2290,2290,2290,2290,0
20250210,091700,1100820,2290,2290,2290,2290,0
20250210,091600,1100820,2290,2290,2290,2290,0
20250210,091500,1100820,2290,2290,2290,2290,0
20250210,091400,1100820,2290,2290,2290,2290,0
20250210,091300,1100820,2290,2290,2290,2290,0
20250210,091200,1100820,2290,2290,2290,2290,0
20250210,091100,1100820,2290,2290,2290,2290,0
20250210,091000,1100820,2290,2290,2290,2290,0
20250210,090900,1100820,2290,2290,2290,2290,0
20250210,090800,1100820,2290,2290,2290,2290,1
20250210,090700,1098530,2295,2295,2295,2295,8
20250210,090600,1080170,2300,2305,2305,2300,8
20250210,090500,1061765,2310,2310,2310,2310,75
20250210,090400,888515,2315,2315,2315,2315,121
20250210,090300,608400,2340,2340,2340,2340,0
20250210,090200,608400,2340,2340,2340,2340,0
20250210,090100,608400,2340,2340,2340,2340,0
20250210,090000,608400,2340,2340,2340,2340,260