KissMeData/067000/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,194800,77981629,1543,1543,1543,1543,686
20250210,194700,77981629,1543,1543,1543,1543,0
20250210,194600,77981629,1543,1543,1543,1543,0
20250210,194500,77981629,1543,1543,1543,1543,0
20250210,194400,77981629,1543,1543,1543,1543,0
20250210,194300,77981629,1543,1543,1543,1543,0
20250210,194200,77981629,1543,1543,1543,1543,0
20250210,194100,77981629,1543,1543,1543,1543,0
20250210,194000,77981629,1543,1543,1543,1543,0
20250210,193900,77981629,1543,1543,1543,1543,0
20250210,193800,77981629,1543,1543,1543,1543,0
20250210,193700,77981629,1543,1543,1543,1543,0
20250210,193600,77981629,1543,1543,1543,1543,0
20250210,193500,77981629,1543,1543,1543,1543,0
20250210,193400,77981629,1543,1543,1543,1543,0
20250210,193300,77981629,1543,1543,1543,1543,0
20250210,193200,77981629,1543,1543,1543,1543,0
20250210,193100,77981629,1543,1543,1543,1543,0
20250210,193000,77981629,1543,1543,1543,1543,0
20250210,192900,77981629,1543,1543,1543,1543,0
20250210,192800,77981629,1543,1543,1543,1543,0
20250210,192700,77981629,1543,1543,1543,1543,0
20250210,192600,77981629,1543,1543,1543,1543,0
20250210,192500,77981629,1543,1543,1543,1543,0
20250210,192400,77981629,1543,1543,1543,1543,0
20250210,192300,77981629,1543,1543,1543,1543,0
20250210,192200,77981629,1543,1543,1543,1543,0
20250210,192100,77981629,1543,1543,1543,1543,0
20250210,192000,77981629,1543,1543,1543,1543,0
20250210,191900,77981629,1543,1543,1543,1543,0
20250210,191800,77981629,1543,1543,1543,1543,686
20250210,191700,77981629,1543,1543,1543,1543,0
20250210,191600,77981629,1543,1543,1543,1543,0
20250210,191500,77981629,1543,1543,1543,1543,0
20250210,191400,77981629,1543,1543,1543,1543,0
20250210,191300,77981629,1543,1543,1543,1543,0
20250210,191200,77981629,1543,1543,1543,1543,0
20250210,191100,77981629,1543,1543,1543,1543,0
20250210,191000,77981629,1543,1543,1543,1543,0
20250210,190900,77981629,1543,1543,1543,1543,0
20250210,190800,77981629,1543,1543,1543,1543,0
20250210,190700,77981629,1543,1543,1543,1543,0
20250210,190600,77981629,1543,1543,1543,1543,0
20250210,190500,77981629,1543,1543,1543,1543,0
20250210,190400,77981629,1543,1543,1543,1543,0
20250210,190300,77981629,1543,1543,1543,1543,0
20250210,190200,77981629,1543,1543,1543,1543,0
20250210,190100,77981629,1543,1543,1543,1543,0
20250210,190000,77981629,1543,1543,1543,1543,0
20250210,185900,77981629,1543,1543,1543,1543,0
20250210,185800,77981629,1543,1543,1543,1543,0
20250210,185700,77981629,1543,1543,1543,1543,0
20250210,185600,77981629,1543,1543,1543,1543,0
20250210,185500,77981629,1543,1543,1543,1543,0
20250210,185400,77981629,1543,1543,1543,1543,0
20250210,185300,77981629,1543,1543,1543,1543,0
20250210,185200,77981629,1543,1543,1543,1543,0
20250210,185100,77981629,1543,1543,1543,1543,0
20250210,185000,77981629,1543,1543,1543,1543,0
20250210,184900,77981629,1543,1543,1543,1543,0
20250210,184800,77981629,1543,1543,1543,1543,686
20250210,184700,77981629,1543,1543,1543,1543,0
20250210,184600,77981629,1543,1543,1543,1543,0
20250210,184500,77981629,1543,1543,1543,1543,0
20250210,184400,77981629,1543,1543,1543,1543,0
20250210,184300,77981629,1543,1543,1543,1543,0
20250210,184200,77981629,1543,1543,1543,1543,0
20250210,184100,77981629,1543,1543,1543,1543,0
20250210,184000,77981629,1543,1543,1543,1543,0
20250210,183900,77981629,1543,1543,1543,1543,0
20250210,183800,77981629,1543,1543,1543,1543,0
20250210,183700,77981629,1543,1543,1543,1543,0
20250210,183600,77981629,1543,1543,1543,1543,0
20250210,183500,77981629,1543,1543,1543,1543,0
20250210,183400,77981629,1543,1543,1543,1543,0
20250210,183300,77981629,1543,1543,1543,1543,0
20250210,183200,77981629,1543,1543,1543,1543,0
20250210,183100,77981629,1543,1543,1543,1543,0
20250210,183000,77981629,1543,1543,1543,1543,0
20250210,182900,77981629,1543,1543,1543,1543,0
20250210,182800,77981629,1543,1543,1543,1543,0
20250210,182700,77981629,1543,1543,1543,1543,0
20250210,182600,77981629,1543,1543,1543,1543,0
20250210,182500,77981629,1543,1543,1543,1543,0
20250210,182400,77981629,1543,1543,1543,1543,0
20250210,182300,77981629,1543,1543,1543,1543,0
20250210,182200,77981629,1543,1543,1543,1543,0
20250210,182100,77981629,1543,1543,1543,1543,0
20250210,182000,77981629,1543,1543,1543,1543,0
20250210,181900,77981629,1543,1543,1543,1543,0
20250210,181800,77981629,1543,1543,1543,1543,686
20250210,181700,77981629,1543,1543,1543,1543,0
20250210,181600,77981629,1543,1543,1543,1543,0
20250210,181500,77981629,1543,1543,1543,1543,0
20250210,181400,77981629,1543,1543,1543,1543,0
20250210,181300,77981629,1543,1543,1543,1543,0
20250210,181200,77981629,1543,1543,1543,1543,0
20250210,181100,77981629,1543,1543,1543,1543,0
20250210,181000,77981629,1543,1543,1543,1543,0
20250210,180900,77981629,1543,1543,1543,1543,0
20250210,180800,77981629,1543,1543,1543,1543,0
20250210,180700,77981629,1543,1543,1543,1543,0
20250210,180600,77981629,1543,1543,1543,1543,0
20250210,180500,77981629,1543,1543,1543,1543,0
20250210,180400,77981629,1543,1543,1543,1543,0
20250210,180300,77981629,1543,1543,1543,1543,0
20250210,180200,77981629,1543,1543,1543,1543,0
20250210,180100,77981629,1543,1543,1543,1543,0
20250210,180000,77981629,1543,1543,1543,1543,0
20250210,175900,77981629,1543,1543,1543,1543,0
20250210,175800,77981629,1543,1543,1543,1543,0
20250210,175700,77981629,1543,1543,1543,1543,0
20250210,175600,77981629,1543,1543,1543,1543,0
20250210,175500,77981629,1543,1543,1543,1543,0
20250210,175400,77981629,1543,1543,1543,1543,0
20250210,175300,77981629,1543,1543,1543,1543,0
20250210,175200,77981629,1543,1543,1543,1543,0
20250210,175100,77981629,1543,1543,1543,1543,0
20250210,175000,77981629,1543,1543,1543,1543,0
20250210,174900,77981629,1543,1543,1543,1543,0
20250210,174800,77981629,1543,1543,1543,1543,686
20250210,174700,77981629,1543,1543,1543,1543,0
20250210,174600,77981629,1543,1543,1543,1543,0
20250210,174500,77981629,1543,1543,1543,1543,0
20250210,174400,77981629,1543,1543,1543,1543,0
20250210,174300,77981629,1543,1543,1543,1543,0
20250210,174200,77981629,1543,1543,1543,1543,0
20250210,174100,77981629,1543,1543,1543,1543,0
20250210,174000,77981629,1543,1543,1543,1543,0
20250210,173900,77981629,1543,1543,1543,1543,0
20250210,173800,77981629,1543,1543,1543,1543,0
20250210,173700,77981629,1543,1543,1543,1543,0
20250210,173600,77981629,1543,1543,1543,1543,0
20250210,173500,77981629,1543,1543,1543,1543,0
20250210,173400,77981629,1543,1543,1543,1543,0
20250210,173300,77981629,1543,1543,1543,1543,0
20250210,173200,77981629,1543,1543,1543,1543,0
20250210,173100,77981629,1543,1543,1543,1543,0
20250210,173000,77981629,1543,1543,1543,1543,0
20250210,172900,77981629,1543,1543,1543,1543,0
20250210,172800,77981629,1543,1543,1543,1543,0
20250210,172700,77981629,1543,1543,1543,1543,0
20250210,172600,77981629,1543,1543,1543,1543,0
20250210,172500,77981629,1543,1543,1543,1543,0
20250210,172400,77981629,1543,1543,1543,1543,0
20250210,172300,77981629,1543,1543,1543,1543,0
20250210,172200,77981629,1543,1543,1543,1543,0
20250210,172100,77981629,1543,1543,1543,1543,0
20250210,172000,77981629,1543,1543,1543,1543,0
20250210,171900,77981629,1543,1543,1543,1543,0
20250210,171800,77981629,1543,1543,1543,1543,686
20250210,171700,77981629,1543,1543,1543,1543,0
20250210,171600,77981629,1543,1543,1543,1543,0
20250210,171500,77981629,1543,1543,1543,1543,0
20250210,171400,77981629,1543,1543,1543,1543,0
20250210,171300,77981629,1543,1543,1543,1543,0
20250210,171200,77981629,1543,1543,1543,1543,0
20250210,171100,77981629,1543,1543,1543,1543,0
20250210,171000,77981629,1543,1543,1543,1543,0
20250210,170900,77981629,1543,1543,1543,1543,0
20250210,170800,77981629,1543,1543,1543,1543,0
20250210,170700,77981629,1543,1543,1543,1543,0
20250210,170600,77981629,1543,1543,1543,1543,0
20250210,170500,77981629,1543,1543,1543,1543,0
20250210,170400,77981629,1543,1543,1543,1543,0
20250210,170300,77981629,1543,1543,1543,1543,0
20250210,170200,77981629,1543,1543,1543,1543,0
20250210,170100,77981629,1543,1543,1543,1543,0
20250210,170000,77981629,1543,1543,1543,1543,0
20250210,165900,77981629,1543,1543,1543,1543,0
20250210,165800,77981629,1543,1543,1543,1543,0
20250210,165700,77981629,1543,1543,1543,1543,0
20250210,165600,77981629,1543,1543,1543,1543,0
20250210,165500,77981629,1543,1543,1543,1543,0
20250210,165400,77981629,1543,1543,1543,1543,0
20250210,165300,77981629,1543,1543,1543,1543,0
20250210,165200,77981629,1543,1543,1543,1543,0
20250210,165100,77981629,1543,1543,1543,1543,0
20250210,165000,77981629,1543,1543,1543,1543,0
20250210,164900,77981629,1543,1543,1543,1543,0
20250210,164800,77981629,1543,1543,1543,1543,686
20250210,164700,77981629,1543,1543,1543,1543,0
20250210,164600,77981629,1543,1543,1543,1543,0
20250210,164500,77981629,1543,1543,1543,1543,0
20250210,164400,77981629,1543,1543,1543,1543,0
20250210,164300,77981629,1543,1543,1543,1543,0
20250210,164200,77981629,1543,1543,1543,1543,0
20250210,164100,77981629,1543,1543,1543,1543,0
20250210,164000,77981629,1543,1543,1543,1543,0
20250210,163900,77981629,1543,1543,1543,1543,0
20250210,163800,77981629,1543,1543,1543,1543,0
20250210,163700,77981629,1543,1543,1543,1543,0
20250210,163600,77981629,1543,1543,1543,1543,0
20250210,163500,77981629,1543,1543,1543,1543,0
20250210,163400,77981629,1543,1543,1543,1543,0
20250210,163300,77981629,1543,1543,1543,1543,0
20250210,163200,77981629,1543,1543,1543,1543,0
20250210,163100,77981629,1543,1543,1543,1543,0
20250210,163000,77981629,1543,1543,1543,1543,0
20250210,162900,77981629,1543,1543,1543,1543,0
20250210,162800,77981629,1543,1543,1543,1543,0
20250210,162700,77981629,1543,1543,1543,1543,0
20250210,162600,77981629,1543,1543,1543,1543,0
20250210,162500,77981629,1543,1543,1543,1543,0
20250210,162400,77981629,1543,1543,1543,1543,0
20250210,162300,77981629,1543,1543,1543,1543,0
20250210,162200,77981629,1543,1543,1543,1543,0
20250210,162100,77981629,1543,1543,1543,1543,0
20250210,162000,77981629,1543,1543,1543,1543,0
20250210,161900,77981629,1543,1543,1543,1543,0
20250210,161800,77981629,1543,1543,1543,1543,686
20250210,161700,77981629,1543,1543,1543,1543,0
20250210,161600,77981629,1543,1543,1543,1543,0
20250210,161500,77981629,1543,1543,1543,1543,0
20250210,161400,77981629,1543,1543,1543,1543,0
20250210,161300,77981629,1543,1543,1543,1543,0
20250210,161200,77981629,1543,1543,1543,1543,0
20250210,161100,77981629,1543,1543,1543,1543,0
20250210,161000,77981629,1543,1543,1543,1543,0
20250210,160900,77981629,1543,1543,1543,1543,0
20250210,160800,77981629,1543,1543,1543,1543,0
20250210,160700,77981629,1543,1543,1543,1543,0
20250210,160600,77981629,1543,1543,1543,1543,0
20250210,160500,77981629,1543,1543,1543,1543,0
20250210,160400,77981629,1543,1543,1543,1543,0
20250210,160300,77981629,1543,1543,1543,1543,0
20250210,160200,77981629,1543,1543,1543,1543,0
20250210,160100,77981629,1543,1543,1543,1543,0
20250210,160000,77981629,1543,1543,1543,1543,0
20250210,155900,77981629,1543,1543,1543,1543,0
20250210,155800,77981629,1543,1543,1543,1543,0
20250210,155700,77981629,1543,1543,1543,1543,0
20250210,155600,77981629,1543,1543,1543,1543,0
20250210,155500,77981629,1543,1543,1543,1543,0
20250210,155400,77981629,1543,1543,1543,1543,0
20250210,155300,77981629,1543,1543,1543,1543,0
20250210,155200,77981629,1543,1543,1543,1543,0
20250210,155100,77981629,1543,1543,1543,1543,0
20250210,155000,77981629,1543,1543,1543,1543,0
20250210,154900,77981629,1543,1543,1543,1543,0
20250210,154800,77981629,1543,1543,1543,1543,686
20250210,154700,77981629,1543,1543,1543,1543,0
20250210,154600,77981629,1543,1543,1543,1543,0
20250210,154500,77981629,1543,1543,1543,1543,0
20250210,154400,77981629,1543,1543,1543,1543,0
20250210,154300,77981629,1543,1543,1543,1543,0
20250210,154200,77981629,1543,1543,1543,1543,0
20250210,154100,77981629,1543,1543,1543,1543,0
20250210,154000,77981629,1543,1543,1543,1543,0
20250210,153900,77981629,1543,1543,1543,1543,0
20250210,153800,77981629,1543,1543,1543,1543,0
20250210,153700,77981629,1543,1543,1543,1543,0
20250210,153600,77981629,1543,1543,1543,1543,0
20250210,153500,77981629,1543,1543,1543,1543,0
20250210,153400,77981629,1543,1543,1543,1543,0
20250210,153300,77981629,1543,1543,1543,1543,0
20250210,153200,77981629,1543,1543,1543,1543,0
20250210,153100,77981629,1543,1543,1543,1543,0
20250210,153000,77981629,1543,1543,1543,1543,686
20250210,152900,76923131,1537,1537,1537,1537,0
20250210,152800,76923131,1537,1537,1537,1537,0
20250210,152700,76923131,1537,1537,1537,1537,0
20250210,152600,76923131,1537,1537,1537,1537,0
20250210,152500,76923131,1537,1537,1537,1537,0
20250210,152400,76923131,1537,1537,1537,1537,0
20250210,152300,76923131,1537,1537,1537,1537,0
20250210,152200,76923131,1537,1537,1537,1537,0
20250210,152100,76923131,1537,1537,1537,1537,0
20250210,152000,76923131,1537,1537,1537,1537,0
20250210,151900,76923131,1537,1537,1543,1537,801
20250210,151800,75688128,1542,1542,1542,1542,0
20250210,151700,75688128,1542,1542,1542,1542,185
20250210,151600,75402858,1542,1542,1542,1542,705
20250210,151500,74315748,1542,1542,1542,1542,0
20250210,151400,74315748,1542,1542,1542,1542,0
20250210,151300,74315748,1542,1542,1542,1542,0
20250210,151200,74315748,1542,1540,1542,1536,1072
20250210,151100,72667864,1542,1542,1542,1542,35
20250210,151000,72613894,1540,1540,1540,1540,0
20250210,150900,72613894,1540,1540,1540,1540,0
20250210,150800,72613894,1540,1540,1540,1540,47
20250210,150700,72541514,1542,1542,1542,1542,0
20250210,150600,72541514,1542,1542,1542,1542,65
20250210,150500,72441284,1542,1542,1542,1542,0
20250210,150400,72441284,1542,1542,1542,1542,20
20250210,150300,72410444,1544,1544,1544,1544,0
20250210,150200,72410444,1544,1544,1544,1544,0
20250210,150100,72410444,1544,1544,1544,1544,0
20250210,150000,72410444,1544,1544,1544,1544,0
20250210,145900,72410444,1544,1544,1544,1544,0
20250210,145800,72410444,1544,1544,1544,1544,0
20250210,145700,72410444,1544,1544,1544,1544,0
20250210,145600,72410444,1544,1544,1544,1544,0
20250210,145500,72410444,1544,1544,1544,1544,0
20250210,145400,72410444,1544,1544,1544,1544,617
20250210,145300,71457796,1544,1540,1544,1536,3077
20250210,145200,66730521,1544,1544,1544,1544,0
20250210,145100,66730521,1544,1544,1544,1544,0
20250210,145000,66730521,1544,1544,1544,1544,0
20250210,144900,66730521,1544,1544,1544,1544,0
20250210,144800,66730521,1544,1544,1544,1544,0
20250210,144700,66730521,1544,1544,1544,1544,0
20250210,144600,66730521,1544,1544,1544,1544,0
20250210,144500,66730521,1544,1544,1544,1544,0
20250210,144400,66730521,1544,1544,1544,1544,0
20250210,144300,66730521,1544,1544,1544,1544,0
20250210,144200,66730521,1544,1544,1544,1544,1
20250210,144100,66728977,1544,1544,1544,1544,0
20250210,144000,66728977,1544,1544,1544,1544,0
20250210,143900,66728977,1544,1544,1544,1544,0
20250210,143800,66728977,1544,1544,1544,1544,0
20250210,143700,66728977,1544,1544,1544,1544,1
20250210,143600,66727433,1536,1538,1538,1536,130
20250210,143500,66527595,1545,1545,1545,1545,0
20250210,143400,66527595,1545,1545,1545,1545,0
20250210,143300,66527595,1545,1545,1545,1545,0
20250210,143200,66527595,1545,1545,1545,1545,0
20250210,143100,66527595,1545,1547,1547,1545,188
20250210,143000,66236965,1547,1547,1547,1547,0
20250210,142900,66236965,1547,1547,1547,1547,0
20250210,142800,66236965,1547,1547,1547,1547,0
20250210,142700,66236965,1547,1547,1547,1547,640
20250210,142600,65246885,1547,1547,1547,1547,0
20250210,142500,65246885,1547,1547,1547,1547,0
20250210,142400,65246885,1547,1547,1547,1547,0
20250210,142300,65246885,1547,1547,1547,1547,5
20250210,142200,65239150,1545,1545,1545,1545,0
20250210,142100,65239150,1545,1545,1545,1545,2
20250210,142000,65236060,1547,1547,1547,1547,0
20250210,141900,65236060,1547,1547,1547,1547,0
20250210,141800,65236060,1547,1547,1547,1547,0
20250210,141700,65236060,1547,1547,1547,1547,0
20250210,141600,65236060,1547,1547,1547,1547,330
20250210,141500,64725550,1547,1547,1547,1547,0
20250210,141400,64725550,1547,1547,1547,1547,0
20250210,141300,64725550,1547,1547,1547,1547,775
20250210,141200,63526625,1547,1547,1547,1547,0
20250210,141100,63526625,1547,1547,1547,1547,0
20250210,141000,63526625,1547,1547,1547,1547,0
20250210,140900,63526625,1547,1547,1547,1547,1
20250210,140800,63525078,1547,1547,1547,1547,11
20250210,140700,63508061,1547,1547,1547,1547,73
20250210,140600,63395130,1547,1544,1547,1544,300
20250210,140500,62931045,1534,1534,1534,1534,0
20250210,140400,62931045,1534,1534,1534,1534,0
20250210,140300,62931045,1534,1542,1542,1534,858
20250210,140200,61611316,1543,1543,1543,1543,51
20250210,140100,61532623,1544,1547,1547,1544,404
20250210,140000,60907702,1547,1547,1547,1547,0
20250210,135900,60907702,1547,1547,1547,1547,0
20250210,135800,60907702,1547,1547,1547,1547,0
20250210,135700,60907702,1547,1546,1547,1546,50
20250210,135600,60830360,1546,1546,1546,1546,0
20250210,135500,60830360,1546,1546,1546,1546,1
20250210,135400,60828814,1547,1547,1547,1547,0
20250210,135300,60828814,1547,1547,1547,1547,0
20250210,135200,60828814,1547,1547,1547,1547,0
20250210,135100,60828814,1547,1547,1547,1547,5
20250210,135000,60821079,1547,1547,1547,1547,0
20250210,134900,60821079,1547,1547,1547,1547,7
20250210,134800,60810250,1547,1547,1547,1547,0
20250210,134700,60810250,1547,1542,1547,1542,100
20250210,134600,60655700,1542,1542,1542,1542,0
20250210,134500,60655700,1542,1542,1542,1542,0
20250210,134400,60655700,1542,1542,1542,1542,0
20250210,134300,60655700,1542,1542,1542,1542,0
20250210,134200,60655700,1542,1542,1542,1542,1
20250210,134100,60654158,1542,1542,1542,1542,62
20250210,134000,60558554,1542,1542,1542,1542,299
20250210,133900,60097496,1542,1542,1542,1542,20
20250210,133800,60066656,1543,1543,1543,1543,0
20250210,133700,60066656,1543,1543,1543,1543,475
20250210,133600,59333731,1545,1545,1545,1545,0
20250210,133500,59333731,1545,1545,1545,1545,0
20250210,133400,59333731,1545,1545,1545,1545,0
20250210,133300,59333731,1545,1545,1545,1545,0
20250210,133200,59333731,1545,1545,1545,1545,1
20250210,133100,59332186,1545,1545,1545,1545,0
20250210,133000,59332186,1545,1545,1545,1545,0
20250210,132900,59332186,1545,1545,1545,1545,0
20250210,132800,59332186,1545,1543,1545,1543,801
20250210,132700,58094645,1543,1543,1543,1543,20
20250210,132600,58063785,1543,1543,1543,1543,1
20250210,132500,58062242,1541,1541,1541,1541,0
20250210,132400,58062242,1541,1541,1541,1541,220
20250210,132300,57723222,1541,1541,1541,1541,0
20250210,132200,57723222,1541,1541,1541,1541,0
20250210,132100,57723222,1541,1541,1541,1541,29
20250210,132000,57678533,1541,1541,1541,1541,0
20250210,131900,57678533,1541,1541,1541,1541,0
20250210,131800,57678533,1541,1541,1541,1541,4
20250210,131700,57672369,1541,1541,1541,1541,0
20250210,131600,57672369,1541,1543,1543,1541,380
20250210,131500,57086252,1544,1544,1544,1544,0
20250210,131400,57086252,1544,1544,1544,1544,0
20250210,131300,57086252,1544,1545,1545,1544,145
20250210,131200,56862247,1543,1543,1543,1543,0
20250210,131100,56862247,1543,1544,1544,1543,150
20250210,131000,56630772,1544,1544,1544,1544,200
20250210,130900,56321972,1545,1545,1545,1545,0
20250210,130800,56321972,1545,1545,1545,1545,0
20250210,130700,56321972,1545,1544,1545,1544,34
20250210,130600,56269459,1545,1545,1545,1545,0
20250210,130500,56269459,1545,1545,1545,1545,0
20250210,130400,56269459,1545,1545,1545,1545,0
20250210,130300,56269459,1545,1545,1545,1545,2
20250210,130200,56266369,1544,1544,1544,1544,0
20250210,130100,56266369,1544,1544,1544,1544,35
20250210,130000,56212329,1544,1544,1544,1544,0
20250210,125900,56212329,1544,1544,1544,1544,0
20250210,125800,56212329,1544,1544,1544,1544,0
20250210,125700,56212329,1544,1544,1544,1544,0
20250210,125600,56212329,1544,1544,1544,1544,0
20250210,125500,56212329,1544,1544,1544,1544,2
20250210,125400,56209241,1544,1544,1544,1544,0
20250210,125300,56209241,1544,1544,1544,1544,0
20250210,125200,56209241,1544,1544,1544,1544,0
20250210,125100,56209241,1544,1544,1544,1544,1
20250210,125000,56207697,1545,1545,1545,1545,0
20250210,124900,56207697,1545,1545,1545,1545,15
20250210,124800,56184522,1545,1545,1545,1545,0
20250210,124700,56184522,1545,1545,1545,1545,0
20250210,124600,56184522,1545,1545,1545,1545,1000
20250210,124500,54639522,1543,1543,1543,1543,0
20250210,124400,54639522,1543,1543,1543,1543,0
20250210,124300,54639522,1543,1543,1543,1543,0
20250210,124200,54639522,1543,1543,1543,1543,0
20250210,124100,54639522,1543,1543,1543,1543,0
20250210,124000,54639522,1543,1543,1543,1543,0
20250210,123900,54639522,1543,1543,1543,1543,0
20250210,123800,54639522,1543,1543,1543,1543,0
20250210,123700,54639522,1543,1543,1543,1543,0
20250210,123600,54639522,1543,1547,1547,1543,1042
20250210,123500,53029268,1543,1543,1543,1543,0
20250210,123400,53029268,1543,1543,1543,1543,76
20250210,123300,52912000,1545,1545,1545,1545,0
20250210,123200,52912000,1545,1545,1545,1545,0
20250210,123100,52912000,1545,1545,1545,1545,606
20250210,123000,51975730,1545,1545,1545,1545,387
20250210,122900,51377815,1545,1545,1545,1545,3
20250210,122800,51373180,1545,1545,1545,1545,0
20250210,122700,51373180,1545,1545,1545,1545,0
20250210,122600,51373180,1545,1545,1545,1545,0
20250210,122500,51373180,1545,1545,1545,1545,0
20250210,122400,51373180,1545,1544,1545,1544,5
20250210,122300,51365456,1543,1543,1543,1543,0
20250210,122200,51365456,1543,1543,1543,1543,0
20250210,122100,51365456,1543,1543,1543,1543,0
20250210,122000,51365456,1543,1543,1543,1543,3
20250210,121900,51360827,1543,1543,1543,1543,0
20250210,121800,51360827,1543,1543,1543,1543,0
20250210,121700,51360827,1543,1543,1543,1543,0
20250210,121600,51360827,1543,1543,1543,1543,0
20250210,121500,51360827,1543,1544,1544,1543,100
20250210,121400,51206428,1544,1544,1544,1544,0
20250210,121300,51206428,1544,1544,1544,1544,0
20250210,121200,51206428,1544,1544,1544,1544,1
20250210,121100,51204884,1544,1544,1544,1544,0
20250210,121000,51204884,1544,1544,1544,1544,0
20250210,120900,51204884,1544,1544,1544,1544,0
20250210,120800,51204884,1544,1544,1544,1544,0
20250210,120700,51204884,1544,1544,1544,1544,0
20250210,120600,51204884,1544,1544,1544,1544,0
20250210,120500,51204884,1544,1544,1544,1544,0
20250210,120400,51204884,1544,1544,1544,1544,0
20250210,120300,51204884,1544,1544,1544,1544,0
20250210,120200,51204884,1544,1544,1544,1544,0
20250210,120100,51204884,1544,1544,1544,1544,0
20250210,120000,51204884,1544,1544,1544,1544,0
20250210,115900,51204884,1544,1544,1544,1544,0
20250210,115800,51204884,1544,1546,1546,1544,1460
20250210,115700,48950632,1546,1546,1546,1546,0
20250210,115600,48950632,1546,1546,1546,1546,0
20250210,115500,48950632,1546,1546,1546,1546,0
20250210,115400,48950632,1546,1542,1546,1542,22
20250210,115300,48916628,1546,1546,1546,1546,219
20250210,115200,48578054,1545,1545,1545,1545,0
20250210,115100,48578054,1545,1545,1545,1545,0
20250210,115000,48578054,1545,1545,1545,1545,10
20250210,114900,48562604,1545,1545,1545,1545,0
20250210,114800,48562604,1545,1545,1545,1545,20
20250210,114700,48531704,1545,1545,1545,1545,0
20250210,114600,48531704,1545,1545,1545,1545,50
20250210,114500,48454454,1545,1545,1545,1545,0
20250210,114400,48454454,1545,1545,1545,1545,10
20250210,114300,48439004,1540,1540,1540,1540,50
20250210,114200,48362004,1540,1540,1540,1540,0
20250210,114100,48362004,1540,1540,1540,1540,0
20250210,114000,48362004,1540,1540,1540,1540,0
20250210,113900,48362004,1540,1540,1540,1540,0
20250210,113800,48362004,1540,1540,1540,1540,0
20250210,113700,48362004,1540,1540,1540,1540,0
20250210,113600,48362004,1540,1540,1540,1540,0
20250210,113500,48362004,1540,1540,1540,1540,0
20250210,113400,48362004,1540,1540,1540,1540,0
20250210,113300,48362004,1540,1540,1540,1540,0
20250210,113200,48362004,1540,1546,1546,1540,6
20250210,113100,48352740,1546,1546,1546,1546,0
20250210,113000,48352740,1546,1546,1546,1546,0
20250210,112900,48352740,1546,1546,1546,1546,0
20250210,112800,48352740,1546,1546,1546,1546,0
20250210,112700,48352740,1546,1546,1546,1546,0
20250210,112600,48352740,1546,1546,1546,1546,0
20250210,112500,48352740,1546,1546,1546,1546,0
20250210,112400,48352740,1546,1546,1546,1546,0
20250210,112300,48352740,1546,1546,1546,1546,0
20250210,112200,48352740,1546,1546,1546,1546,0
20250210,112100,48352740,1546,1546,1546,1546,0
20250210,112000,48352740,1546,1546,1546,1546,0
20250210,111900,48352740,1546,1545,1546,1545,80
20250210,111800,48229137,1545,1545,1545,1545,1000
20250210,111700,46684137,1544,1544,1544,1544,0
20250210,111600,46684137,1544,1544,1544,1544,2
20250210,111500,46681049,1544,1544,1544,1544,6
20250210,111400,46671785,1546,1546,1546,1546,0
20250210,111300,46671785,1546,1546,1546,1546,0
20250210,111200,46671785,1546,1546,1546,1546,64
20250210,111100,46572841,1545,1544,1545,1544,1600
20250210,111000,44101441,1541,1541,1541,1541,0
20250210,110900,44101441,1541,1541,1541,1541,0
20250210,110800,44101441,1541,1541,1541,1541,0
20250210,110700,44101441,1541,1541,1541,1541,0
20250210,110600,44101441,1541,1541,1541,1541,0
20250210,110500,44101441,1541,1541,1541,1541,0
20250210,110400,44101441,1541,1541,1541,1541,0
20250210,110300,44101441,1541,1541,1541,1541,102
20250210,110200,43944259,1541,1541,1541,1541,4
20250210,110100,43938095,1543,1543,1543,1543,0
20250210,110000,43938095,1543,1543,1543,1543,0
20250210,105900,43938095,1543,1543,1543,1543,0
20250210,105800,43938095,1543,1546,1546,1543,187
20250210,105700,43649404,1546,1546,1546,1546,30
20250210,105600,43603024,1545,1543,1545,1543,1162
20250210,105500,41807978,1542,1542,1542,1542,220
20250210,105400,41468738,1542,1542,1542,1542,0
20250210,105300,41468738,1542,1542,1542,1542,19
20250210,105200,41439440,1542,1542,1542,1542,3
20250210,105100,41434814,1544,1544,1544,1544,0
20250210,105000,41434814,1544,1544,1544,1544,58
20250210,104900,41345262,1541,1541,1541,1541,0
20250210,104800,41345262,1541,1541,1541,1541,0
20250210,104700,41345262,1541,1541,1541,1541,129
20250210,104600,41146473,1541,1541,1541,1541,0
20250210,104500,41146473,1541,1541,1541,1541,133
20250210,104400,40941520,1546,1546,1546,1546,0
20250210,104300,40941520,1546,1546,1546,1546,0
20250210,104200,40941520,1546,1546,1546,1546,0
20250210,104100,40941520,1546,1546,1546,1546,10
20250210,104000,40926060,1546,1546,1546,1546,0
20250210,103900,40926060,1546,1546,1546,1546,0
20250210,103800,40926060,1546,1546,1546,1546,0
20250210,103700,40926060,1546,1546,1546,1546,0
20250210,103600,40926060,1546,1546,1546,1546,0
20250210,103500,40926060,1546,1546,1546,1546,0
20250210,103400,40926060,1546,1546,1546,1546,0
20250210,103300,40926060,1546,1546,1546,1546,100
20250210,103200,40771460,1546,1546,1546,1546,1
20250210,103100,40769914,1545,1544,1545,1544,53
20250210,103000,40688079,1545,1542,1545,1542,204
20250210,102900,40373497,1542,1542,1542,1538,166
20250210,102800,40118173,1542,1540,1542,1540,716
20250210,102700,39014513,1540,1540,1540,1540,0
20250210,102600,39014513,1540,1540,1540,1540,0
20250210,102500,39014513,1540,1540,1540,1540,1
20250210,102400,39012973,1540,1539,1540,1533,824
20250210,102300,37744943,1533,1533,1533,1533,0
20250210,102200,37744943,1533,1534,1534,1533,11
20250210,102100,37728074,1539,1539,1539,1539,0
20250210,102000,37728074,1539,1539,1539,1539,100
20250210,101900,37574174,1539,1539,1539,1539,1
20250210,101800,37572635,1539,1539,1539,1539,1
20250210,101700,37571096,1532,1538,1538,1532,58
20250210,101600,37482204,1539,1539,1539,1539,0
20250210,101500,37482204,1539,1538,1539,1538,498
20250210,101400,36716074,1538,1535,1538,1535,2288
20250210,101300,33202676,1527,1527,1527,1527,5
20250210,101200,33195041,1536,1536,1536,1536,21
20250210,101100,33162785,1536,1536,1536,1536,10
20250210,101000,33147425,1536,1536,1536,1536,1
20250210,100900,33145889,1536,1536,1536,1536,19
20250210,100800,33116705,1536,1536,1536,1536,1
20250210,100700,33115169,1536,1536,1536,1536,0
20250210,100600,33115169,1536,1536,1536,1536,0
20250210,100500,33115169,1536,1536,1536,1536,0
20250210,100400,33115169,1536,1536,1536,1536,1
20250210,100300,33113633,1537,1537,1537,1537,0
20250210,100200,33113633,1537,1537,1537,1537,0
20250210,100100,33113633,1537,1537,1537,1537,0
20250210,100000,33113633,1537,1537,1537,1537,0
20250210,095900,33113633,1537,1537,1537,1537,0
20250210,095800,33113633,1537,1537,1537,1537,0
20250210,095700,33113633,1537,1537,1537,1537,0
20250210,095600,33113633,1537,1537,1537,1537,0
20250210,095500,33113633,1537,1537,1537,1537,1
20250210,095400,33112096,1537,1537,1537,1537,2
20250210,095300,33109022,1537,1537,1537,1537,2
20250210,095200,33105948,1537,1537,1537,1537,11
20250210,095100,33089041,1537,1537,1537,1537,2
20250210,095000,33085967,1537,1537,1537,1537,3
20250210,094900,33081356,1537,1537,1537,1537,0
20250210,094800,33081356,1537,1537,1537,1537,0
20250210,094700,33081356,1537,1537,1537,1537,303
20250210,094600,32615645,1537,1537,1537,1537,0
20250210,094500,32615645,1537,1537,1537,1537,0
20250210,094400,32615645,1537,1537,1537,1537,0
20250210,094300,32615645,1537,1537,1537,1537,15
20250210,094200,32592590,1537,1537,1537,1537,0
20250210,094100,32592590,1537,1536,1537,1536,304
20250210,094000,32125643,1535,1534,1535,1534,1193
20250210,093900,30295388,1534,1534,1534,1534,0
20250210,093800,30295388,1534,1534,1534,1534,0
20250210,093700,30295388,1534,1534,1534,1534,1
20250210,093600,30293854,1533,1527,1533,1527,7043
20250210,093500,19509360,1521,1528,1528,1521,3494
20250210,093400,14194636,1528,1528,1528,1528,1
20250210,093300,14193108,1521,1521,1521,1521,630
20250210,093200,13234878,1521,1521,1521,1521,291
20250210,093100,12792267,1528,1528,1528,1528,1
20250210,093000,12790739,1528,1528,1528,1528,631
20250210,092900,11826571,1529,1529,1529,1529,0
20250210,092800,11826571,1529,1530,1530,1521,34
20250210,092700,11774822,1532,1521,1532,1521,51
20250210,092600,11697240,1533,1533,1533,1533,0
20250210,092500,11697240,1533,1533,1533,1533,11
20250210,092400,11680377,1533,1533,1533,1533,0
20250210,092300,11680377,1533,1533,1533,1533,0
20250210,092200,11680377,1533,1520,1533,1520,2512
20250210,092100,7862111,1520,1520,1520,1520,2
20250210,092000,7859071,1533,1520,1533,1520,2
20250210,091900,7856018,1533,1533,1533,1533,0
20250210,091800,7856018,1533,1531,1533,1531,135
20250210,091700,7649323,1520,1520,1520,1520,0
20250210,091600,7649323,1520,1520,1520,1520,0
20250210,091500,7649323,1520,1534,1534,1520,349
20250210,091400,7117940,1534,1534,1534,1534,0
20250210,091300,7117940,1534,1534,1534,1534,0
20250210,091200,7117940,1534,1534,1534,1534,0
20250210,091100,7117940,1534,1534,1534,1534,8
20250210,091000,7105668,1537,1537,1537,1537,0
20250210,090900,7105668,1537,1537,1537,1537,0
20250210,090800,7105668,1537,1537,1537,1537,0
20250210,090700,7105668,1537,1537,1537,1537,0
20250210,090600,7105668,1537,1519,1537,1518,1646
20250210,090500,4606651,1540,1540,1540,1540,1
20250210,090400,4605111,1519,1521,1521,1519,1124
20250210,090300,2895661,1540,1540,1540,1540,1
20250210,090200,2894121,1521,1526,1539,1521,1709
20250210,090100,264452,1526,1524,1526,1524,50
20250210,090000,188232,1518,1518,1518,1518,124