KissMeData/027710/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,191300,214103507,1188,1188,1188,1188,2362
20250210,191200,214103507,1188,1188,1188,1188,0
20250210,191100,214103507,1188,1188,1188,1188,0
20250210,191000,214103507,1188,1188,1188,1188,0
20250210,190900,214103507,1188,1188,1188,1188,0
20250210,190800,214103507,1188,1188,1188,1188,0
20250210,190700,214103507,1188,1188,1188,1188,0
20250210,190600,214103507,1188,1188,1188,1188,0
20250210,190500,214103507,1188,1188,1188,1188,0
20250210,190400,214103507,1188,1188,1188,1188,0
20250210,190300,214103507,1188,1188,1188,1188,0
20250210,190200,214103507,1188,1188,1188,1188,0
20250210,190100,214103507,1188,1188,1188,1188,0
20250210,190000,214103507,1188,1188,1188,1188,0
20250210,185900,214103507,1188,1188,1188,1188,0
20250210,185800,214103507,1188,1188,1188,1188,0
20250210,185700,214103507,1188,1188,1188,1188,0
20250210,185600,214103507,1188,1188,1188,1188,0
20250210,185500,214103507,1188,1188,1188,1188,0
20250210,185400,214103507,1188,1188,1188,1188,0
20250210,185300,214103507,1188,1188,1188,1188,0
20250210,185200,214103507,1188,1188,1188,1188,0
20250210,185100,214103507,1188,1188,1188,1188,0
20250210,185000,214103507,1188,1188,1188,1188,0
20250210,184900,214103507,1188,1188,1188,1188,0
20250210,184800,214103507,1188,1188,1188,1188,0
20250210,184700,214103507,1188,1188,1188,1188,0
20250210,184600,214103507,1188,1188,1188,1188,0
20250210,184500,214103507,1188,1188,1188,1188,0
20250210,184400,214103507,1188,1188,1188,1188,0
20250210,184300,214103507,1188,1188,1188,1188,2362
20250210,184200,214103507,1188,1188,1188,1188,0
20250210,184100,214103507,1188,1188,1188,1188,0
20250210,184000,214103507,1188,1188,1188,1188,0
20250210,183900,214103507,1188,1188,1188,1188,0
20250210,183800,214103507,1188,1188,1188,1188,0
20250210,183700,214103507,1188,1188,1188,1188,0
20250210,183600,214103507,1188,1188,1188,1188,0
20250210,183500,214103507,1188,1188,1188,1188,0
20250210,183400,214103507,1188,1188,1188,1188,0
20250210,183300,214103507,1188,1188,1188,1188,0
20250210,183200,214103507,1188,1188,1188,1188,0
20250210,183100,214103507,1188,1188,1188,1188,0
20250210,183000,214103507,1188,1188,1188,1188,0
20250210,182900,214103507,1188,1188,1188,1188,0
20250210,182800,214103507,1188,1188,1188,1188,0
20250210,182700,214103507,1188,1188,1188,1188,0
20250210,182600,214103507,1188,1188,1188,1188,0
20250210,182500,214103507,1188,1188,1188,1188,0
20250210,182400,214103507,1188,1188,1188,1188,0
20250210,182300,214103507,1188,1188,1188,1188,0
20250210,182200,214103507,1188,1188,1188,1188,0
20250210,182100,214103507,1188,1188,1188,1188,0
20250210,182000,214103507,1188,1188,1188,1188,0
20250210,181900,214103507,1188,1188,1188,1188,0
20250210,181800,214103507,1188,1188,1188,1188,0
20250210,181700,214103507,1188,1188,1188,1188,0
20250210,181600,214103507,1188,1188,1188,1188,0
20250210,181500,214103507,1188,1188,1188,1188,0
20250210,181400,214103507,1188,1188,1188,1188,0
20250210,181300,214103507,1188,1188,1188,1188,2362
20250210,181200,214103507,1188,1188,1188,1188,0
20250210,181100,214103507,1188,1188,1188,1188,0
20250210,181000,214103507,1188,1188,1188,1188,0
20250210,180900,214103507,1188,1188,1188,1188,0
20250210,180800,214103507,1188,1188,1188,1188,0
20250210,180700,214103507,1188,1188,1188,1188,0
20250210,180600,214103507,1188,1188,1188,1188,0
20250210,180500,214103507,1188,1188,1188,1188,0
20250210,180400,214103507,1188,1188,1188,1188,0
20250210,180300,214103507,1188,1188,1188,1188,0
20250210,180200,214103507,1188,1188,1188,1188,0
20250210,180100,214103507,1188,1188,1188,1188,0
20250210,180000,214103507,1188,1188,1188,1188,0
20250210,175900,214103507,1188,1188,1188,1188,0
20250210,175800,214103507,1188,1188,1188,1188,0
20250210,175700,214103507,1188,1188,1188,1188,0
20250210,175600,214103507,1188,1188,1188,1188,0
20250210,175500,214103507,1188,1188,1188,1188,0
20250210,175400,214103507,1188,1188,1188,1188,0
20250210,175300,214103507,1188,1188,1188,1188,0
20250210,175200,214103507,1188,1188,1188,1188,0
20250210,175100,214103507,1188,1188,1188,1188,0
20250210,175000,214103507,1188,1188,1188,1188,0
20250210,174900,214103507,1188,1188,1188,1188,0
20250210,174800,214103507,1188,1188,1188,1188,0
20250210,174700,214103507,1188,1188,1188,1188,0
20250210,174600,214103507,1188,1188,1188,1188,0
20250210,174500,214103507,1188,1188,1188,1188,0
20250210,174400,214103507,1188,1188,1188,1188,0
20250210,174300,214103507,1188,1188,1188,1188,2362
20250210,174200,214103507,1188,1188,1188,1188,0
20250210,174100,214103507,1188,1188,1188,1188,0
20250210,174000,214103507,1188,1188,1188,1188,0
20250210,173900,214103507,1188,1188,1188,1188,0
20250210,173800,214103507,1188,1188,1188,1188,0
20250210,173700,214103507,1188,1188,1188,1188,0
20250210,173600,214103507,1188,1188,1188,1188,0
20250210,173500,214103507,1188,1188,1188,1188,0
20250210,173400,214103507,1188,1188,1188,1188,0
20250210,173300,214103507,1188,1188,1188,1188,0
20250210,173200,214103507,1188,1188,1188,1188,0
20250210,173100,214103507,1188,1188,1188,1188,0
20250210,173000,214103507,1188,1188,1188,1188,0
20250210,172900,214103507,1188,1188,1188,1188,0
20250210,172800,214103507,1188,1188,1188,1188,0
20250210,172700,214103507,1188,1188,1188,1188,0
20250210,172600,214103507,1188,1188,1188,1188,0
20250210,172500,214103507,1188,1188,1188,1188,0
20250210,172400,214103507,1188,1188,1188,1188,0
20250210,172300,214103507,1188,1188,1188,1188,0
20250210,172200,214103507,1188,1188,1188,1188,0
20250210,172100,214103507,1188,1188,1188,1188,0
20250210,172000,214103507,1188,1188,1188,1188,0
20250210,171900,214103507,1188,1188,1188,1188,0
20250210,171800,214103507,1188,1188,1188,1188,0
20250210,171700,214103507,1188,1188,1188,1188,0
20250210,171600,214103507,1188,1188,1188,1188,0
20250210,171500,214103507,1188,1188,1188,1188,0
20250210,171400,214103507,1188,1188,1188,1188,0
20250210,171300,214103507,1188,1188,1188,1188,2362
20250210,171200,214103507,1188,1188,1188,1188,0
20250210,171100,214103507,1188,1188,1188,1188,0
20250210,171000,214103507,1188,1188,1188,1188,0
20250210,170900,214103507,1188,1188,1188,1188,0
20250210,170800,214103507,1188,1188,1188,1188,0
20250210,170700,214103507,1188,1188,1188,1188,0
20250210,170600,214103507,1188,1188,1188,1188,0
20250210,170500,214103507,1188,1188,1188,1188,0
20250210,170400,214103507,1188,1188,1188,1188,0
20250210,170300,214103507,1188,1188,1188,1188,0
20250210,170200,214103507,1188,1188,1188,1188,0
20250210,170100,214103507,1188,1188,1188,1188,0
20250210,170000,214103507,1188,1188,1188,1188,0
20250210,165900,214103507,1188,1188,1188,1188,0
20250210,165800,214103507,1188,1188,1188,1188,0
20250210,165700,214103507,1188,1188,1188,1188,0
20250210,165600,214103507,1188,1188,1188,1188,0
20250210,165500,214103507,1188,1188,1188,1188,0
20250210,165400,214103507,1188,1188,1188,1188,0
20250210,165300,214103507,1188,1188,1188,1188,0
20250210,165200,214103507,1188,1188,1188,1188,0
20250210,165100,214103507,1188,1188,1188,1188,0
20250210,165000,214103507,1188,1188,1188,1188,0
20250210,164900,214103507,1188,1188,1188,1188,0
20250210,164800,214103507,1188,1188,1188,1188,0
20250210,164700,214103507,1188,1188,1188,1188,0
20250210,164600,214103507,1188,1188,1188,1188,0
20250210,164500,214103507,1188,1188,1188,1188,0
20250210,164400,214103507,1188,1188,1188,1188,0
20250210,164300,214103507,1188,1188,1188,1188,2362
20250210,164200,214103507,1188,1188,1188,1188,0
20250210,164100,214103507,1188,1188,1188,1188,0
20250210,164000,214103507,1188,1188,1188,1188,0
20250210,163900,214103507,1188,1188,1188,1188,0
20250210,163800,214103507,1188,1188,1188,1188,0
20250210,163700,214103507,1188,1188,1188,1188,0
20250210,163600,214103507,1188,1188,1188,1188,0
20250210,163500,214103507,1188,1188,1188,1188,0
20250210,163400,214103507,1188,1188,1188,1188,0
20250210,163300,214103507,1188,1188,1188,1188,0
20250210,163200,214103507,1188,1188,1188,1188,0
20250210,163100,214103507,1188,1188,1188,1188,0
20250210,163000,214103507,1188,1188,1188,1188,0
20250210,162900,214103507,1188,1188,1188,1188,0
20250210,162800,214103507,1188,1188,1188,1188,0
20250210,162700,214103507,1188,1188,1188,1188,0
20250210,162600,214103507,1188,1188,1188,1188,0
20250210,162500,214103507,1188,1188,1188,1188,0
20250210,162400,214103507,1188,1188,1188,1188,0
20250210,162300,214103507,1188,1188,1188,1188,0
20250210,162200,214103507,1188,1188,1188,1188,0
20250210,162100,214103507,1188,1188,1188,1188,0
20250210,162000,214103507,1188,1188,1188,1188,0
20250210,161900,214103507,1188,1188,1188,1188,0
20250210,161800,214103507,1188,1188,1188,1188,0
20250210,161700,214103507,1188,1188,1188,1188,0
20250210,161600,214103507,1188,1188,1188,1188,0
20250210,161500,214103507,1188,1188,1188,1188,0
20250210,161400,214103507,1188,1188,1188,1188,0
20250210,161300,214103507,1188,1188,1188,1188,2362
20250210,161200,214103507,1188,1188,1188,1188,0
20250210,161100,214103507,1188,1188,1188,1188,0
20250210,161000,214103507,1188,1188,1188,1188,0
20250210,160900,214103507,1188,1188,1188,1188,0
20250210,160800,214103507,1188,1188,1188,1188,0
20250210,160700,214103507,1188,1188,1188,1188,0
20250210,160600,214103507,1188,1188,1188,1188,0
20250210,160500,214103507,1188,1188,1188,1188,0
20250210,160400,214103507,1188,1188,1188,1188,0
20250210,160300,214103507,1188,1188,1188,1188,0
20250210,160200,214103507,1188,1188,1188,1188,0
20250210,160100,214103507,1188,1188,1188,1188,0
20250210,160000,214103507,1188,1188,1188,1188,0
20250210,155900,214103507,1188,1188,1188,1188,0
20250210,155800,214103507,1188,1188,1188,1188,0
20250210,155700,214103507,1188,1188,1188,1188,0
20250210,155600,214103507,1188,1188,1188,1188,0
20250210,155500,214103507,1188,1188,1188,1188,0
20250210,155400,214103507,1188,1188,1188,1188,0
20250210,155300,214103507,1188,1188,1188,1188,0
20250210,155200,214103507,1188,1188,1188,1188,0
20250210,155100,214103507,1188,1188,1188,1188,0
20250210,155000,214103507,1188,1188,1188,1188,0
20250210,154900,214103507,1188,1188,1188,1188,0
20250210,154800,214103507,1188,1188,1188,1188,0
20250210,154700,214103507,1188,1188,1188,1188,0
20250210,154600,214103507,1188,1188,1188,1188,0
20250210,154500,214103507,1188,1188,1188,1188,0
20250210,154400,214103507,1188,1188,1188,1188,0
20250210,154300,214103507,1188,1188,1188,1188,2362
20250210,154200,214103507,1188,1188,1188,1188,0
20250210,154100,214103507,1188,1188,1188,1188,0
20250210,154000,214103507,1188,1188,1188,1188,0
20250210,153900,214103507,1188,1188,1188,1188,0
20250210,153800,214103507,1188,1188,1188,1188,0
20250210,153700,214103507,1188,1188,1188,1188,0
20250210,153600,214103507,1188,1188,1188,1188,0
20250210,153500,214103507,1188,1188,1188,1188,0
20250210,153400,214103507,1188,1188,1188,1188,0
20250210,153300,214103507,1188,1188,1188,1188,0
20250210,153200,214103507,1188,1188,1188,1188,0
20250210,153100,214103507,1188,1188,1188,1188,0
20250210,153000,214103507,1188,1188,1188,1188,2362
20250210,152900,211297451,1188,1188,1188,1188,0
20250210,152800,211297451,1188,1188,1188,1188,0
20250210,152700,211297451,1188,1188,1188,1188,0
20250210,152600,211297451,1188,1188,1188,1188,0
20250210,152500,211297451,1188,1188,1188,1188,0
20250210,152400,211297451,1188,1188,1188,1188,0
20250210,152300,211297451,1188,1188,1188,1188,0
20250210,152200,211297451,1188,1188,1188,1188,0
20250210,152100,211297451,1188,1188,1188,1188,0
20250210,152000,211297451,1188,1188,1188,1188,0
20250210,151900,211297451,1188,1186,1188,1186,472
20250210,151800,210737650,1189,1186,1189,1186,60
20250210,151700,210666487,1189,1189,1189,1189,1
20250210,151600,210665298,1189,1189,1189,1189,0
20250210,151500,210665298,1189,1187,1189,1187,14
20250210,151400,210648672,1185,1185,1185,1185,13605
20250210,151300,194526747,1185,1186,1186,1185,2808
20250210,151200,191198977,1187,1187,1187,1187,0
20250210,151100,191198977,1187,1188,1188,1187,3517
20250210,151000,187024248,1188,1188,1188,1188,71
20250210,150900,186939900,1188,1188,1188,1188,0
20250210,150800,186939900,1188,1189,1189,1188,1633
20250210,150700,184999895,1189,1189,1189,1189,0
20250210,150600,184999895,1189,1189,1189,1189,10
20250210,150500,184988005,1189,1189,1189,1189,6
20250210,150400,184980871,1189,1189,1189,1189,0
20250210,150300,184980871,1189,1189,1189,1189,0
20250210,150200,184980871,1189,1189,1189,1189,0
20250210,150100,184980871,1189,1189,1189,1189,0
20250210,150000,184980871,1189,1189,1189,1189,0
20250210,145900,184980871,1189,1189,1189,1189,1
20250210,145800,184979682,1189,1189,1189,1189,0
20250210,145700,184979682,1189,1189,1189,1189,10
20250210,145600,184967792,1189,1189,1189,1189,1
20250210,145500,184966603,1188,1188,1188,1188,10
20250210,145400,184954723,1189,1189,1189,1189,842
20250210,145300,183953585,1189,1189,1189,1189,0
20250210,145200,183953585,1189,1189,1189,1189,0
20250210,145100,183953585,1189,1189,1189,1189,1
20250210,145000,183952396,1188,1188,1188,1188,0
20250210,144900,183952396,1188,1188,1188,1188,0
20250210,144800,183952396,1188,1188,1188,1188,5
20250210,144700,183946456,1187,1187,1187,1187,0
20250210,144600,183946456,1187,1187,1187,1187,340
20250210,144500,183542876,1187,1187,1187,1187,500
20250210,144400,182949376,1188,1188,1188,1188,700
20250210,144300,182117776,1188,1188,1188,1188,0
20250210,144200,182117776,1188,1188,1188,1188,400
20250210,144100,181642576,1189,1189,1189,1189,0
20250210,144000,181642576,1189,1189,1189,1189,0
20250210,143900,181642576,1189,1189,1189,1189,0
20250210,143800,181642576,1189,1189,1189,1189,0
20250210,143700,181642576,1189,1189,1189,1189,30
20250210,143600,181606906,1189,1189,1189,1189,0
20250210,143500,181606906,1189,1189,1189,1189,0
20250210,143400,181606906,1189,1189,1189,1189,1
20250210,143300,181605717,1188,1188,1188,1188,0
20250210,143200,181605717,1188,1188,1188,1188,355
20250210,143100,181183977,1189,1189,1189,1189,650
20250210,143000,180411127,1189,1189,1189,1189,100
20250210,142900,180292227,1189,1189,1189,1189,250
20250210,142800,179994977,1189,1189,1189,1189,62
20250210,142700,179921259,1190,1190,1190,1190,0
20250210,142600,179921259,1190,1190,1190,1190,500
20250210,142500,179326259,1191,1191,1191,1191,1
20250210,142400,179325068,1187,1190,1190,1187,320
20250210,142300,178945212,1191,1191,1191,1191,0
20250210,142200,178945212,1191,1190,1191,1190,2
20250210,142100,178942831,1191,1191,1191,1191,0
20250210,142000,178942831,1191,1191,1191,1191,0
20250210,141900,178942831,1191,1191,1191,1191,1
20250210,141800,178941640,1191,1191,1191,1191,0
20250210,141700,178941640,1191,1189,1191,1189,4205
20250210,141600,173935594,1189,1189,1189,1189,1
20250210,141500,173934405,1189,1189,1189,1189,20
20250210,141400,173910625,1190,1190,1190,1190,0
20250210,141300,173910625,1190,1190,1190,1190,0
20250210,141200,173910625,1190,1190,1190,1190,0
20250210,141100,173910625,1190,1190,1190,1190,0
20250210,141000,173910625,1190,1189,1190,1189,134
20250210,140900,173751298,1189,1189,1189,1189,0
20250210,140800,173751298,1189,1189,1189,1189,0
20250210,140700,173751298,1189,1189,1189,1189,0
20250210,140600,173751298,1189,1189,1189,1189,0
20250210,140500,173751298,1189,1189,1189,1189,0
20250210,140400,173751298,1189,1189,1189,1189,2
20250210,140300,173748920,1189,1189,1189,1189,0
20250210,140200,173748920,1189,1189,1189,1189,130
20250210,140100,173594350,1189,1189,1189,1189,0
20250210,140000,173594350,1189,1188,1189,1187,448
20250210,135900,173062525,1189,1189,1189,1189,0
20250210,135800,173062525,1189,1188,1189,1188,178
20250210,135700,172851060,1189,1189,1189,1189,133
20250210,135600,172692923,1190,1190,1190,1190,0
20250210,135500,172692923,1190,1190,1190,1190,1
20250210,135400,172691733,1189,1190,1190,1189,18
20250210,135300,172670315,1190,1190,1190,1190,0
20250210,135200,172670315,1190,1190,1190,1190,0
20250210,135100,172670315,1190,1190,1190,1190,2000
20250210,135000,170290315,1190,1190,1190,1190,5
20250210,134900,170284365,1190,1190,1190,1190,1
20250210,134800,170283175,1189,1189,1189,1189,2
20250210,134700,170280797,1188,1188,1188,1188,0
20250210,134600,170280797,1188,1188,1188,1188,10
20250210,134500,170268917,1190,1190,1190,1190,0
20250210,134400,170268917,1190,1190,1190,1190,1
20250210,134300,170267727,1190,1189,1190,1189,1680
20250210,134200,168269452,1189,1189,1189,1189,0
20250210,134100,168269452,1189,1189,1189,1189,0
20250210,134000,168269452,1189,1189,1189,1189,0
20250210,133900,168269452,1189,1189,1189,1189,4
20250210,133800,168264696,1189,1189,1189,1189,1
20250210,133700,168263507,1189,1189,1189,1189,0
20250210,133600,168263507,1189,1189,1189,1189,0
20250210,133500,168263507,1189,1189,1189,1189,0
20250210,133400,168263507,1189,1189,1189,1189,1541
20250210,133300,166431258,1190,1190,1190,1190,1
20250210,133200,166430068,1190,1190,1190,1190,44
20250210,133100,166377708,1189,1189,1189,1189,5
20250210,133000,166371763,1190,1190,1190,1190,154
20250210,132900,166188503,1191,1191,1191,1191,0
20250210,132800,166188503,1191,1191,1191,1191,2
20250210,132700,166186121,1191,1191,1191,1191,10
20250210,132600,166174211,1191,1191,1191,1191,4
20250210,132500,166169447,1191,1191,1191,1191,0
20250210,132400,166169447,1191,1191,1191,1191,0
20250210,132300,166169447,1191,1191,1191,1191,0
20250210,132200,166169447,1191,1191,1191,1191,0
20250210,132100,166169447,1191,1191,1191,1191,0
20250210,132000,166169447,1191,1191,1191,1191,0
20250210,131900,166169447,1191,1191,1191,1191,0
20250210,131800,166169447,1191,1191,1191,1191,0
20250210,131700,166169447,1191,1191,1191,1191,0
20250210,131600,166169447,1191,1191,1191,1191,300
20250210,131500,165812147,1191,1191,1191,1191,0
20250210,131400,165812147,1191,1191,1191,1191,0
20250210,131300,165812147,1191,1191,1191,1191,0
20250210,131200,165812147,1191,1191,1191,1191,0
20250210,131100,165812147,1191,1191,1191,1191,1
20250210,131000,165810956,1189,1189,1189,1189,10
20250210,130900,165799066,1191,1191,1191,1191,0
20250210,130800,165799066,1191,1191,1191,1191,0
20250210,130700,165799066,1191,1191,1191,1191,1
20250210,130600,165797875,1189,1189,1189,1189,0
20250210,130500,165797875,1189,1189,1189,1189,0
20250210,130400,165797875,1189,1189,1189,1189,0
20250210,130300,165797875,1189,1189,1189,1189,40
20250210,130200,165750315,1191,1191,1191,1191,0
20250210,130100,165750315,1191,1191,1191,1191,0
20250210,130000,165750315,1191,1191,1191,1191,0
20250210,125900,165750315,1191,1191,1191,1191,0
20250210,125800,165750315,1191,1191,1191,1191,0
20250210,125700,165750315,1191,1191,1191,1190,6
20250210,125600,165743173,1189,1190,1190,1189,241
20250210,125500,165456598,1191,1191,1191,1191,0
20250210,125400,165456598,1191,1191,1191,1191,1
20250210,125300,165455407,1190,1190,1190,1190,1
20250210,125200,165454217,1190,1190,1190,1190,673
20250210,125100,164653347,1190,1190,1190,1190,0
20250210,125000,164653347,1190,1190,1190,1190,0
20250210,124900,164653347,1190,1190,1190,1190,0
20250210,124800,164653347,1190,1190,1190,1190,0
20250210,124700,164653347,1190,1190,1190,1190,0
20250210,124600,164653347,1190,1189,1190,1189,70
20250210,124500,164570116,1190,1189,1190,1189,2
20250210,124400,164567737,1190,1190,1190,1190,1
20250210,124300,164566547,1190,1190,1190,1190,74
20250210,124200,164478487,1190,1190,1190,1190,0
20250210,124100,164478487,1190,1190,1190,1190,0
20250210,124000,164478487,1190,1190,1190,1190,2
20250210,123900,164476107,1191,1191,1191,1191,2
20250210,123800,164473725,1191,1191,1191,1191,0
20250210,123700,164473725,1191,1191,1191,1191,1
20250210,123600,164472534,1190,1190,1190,1190,104
20250210,123500,164348774,1192,1192,1192,1192,0
20250210,123400,164348774,1192,1192,1192,1192,99
20250210,123300,164230766,1191,1191,1191,1191,0
20250210,123200,164230766,1191,1191,1191,1191,1
20250210,123100,164229575,1192,1192,1192,1192,0
20250210,123000,164229575,1192,1192,1192,1192,0
20250210,122900,164229575,1192,1192,1192,1192,0
20250210,122800,164229575,1192,1191,1192,1190,843
20250210,122700,163226402,1192,1192,1192,1192,1
20250210,122600,163225210,1190,1190,1190,1190,10
20250210,122500,163213310,1191,1191,1191,1191,0
20250210,122400,163213310,1191,1191,1191,1191,0
20250210,122300,163213310,1191,1191,1191,1191,0
20250210,122200,163213310,1191,1191,1191,1191,0
20250210,122100,163213310,1191,1191,1191,1191,0
20250210,122000,163213310,1191,1191,1191,1191,0
20250210,121900,163213310,1191,1191,1191,1191,2
20250210,121800,163210928,1191,1191,1191,1191,5
20250210,121700,163204973,1191,1191,1191,1190,181
20250210,121600,162989552,1191,1191,1191,1191,500
20250210,121500,162394052,1191,1191,1191,1191,0
20250210,121400,162394052,1191,1191,1191,1191,0
20250210,121300,162394052,1191,1191,1191,1191,0
20250210,121200,162394052,1191,1190,1191,1190,5
20250210,121100,162388101,1190,1190,1190,1190,1
20250210,121000,162386911,1191,1191,1191,1191,0
20250210,120900,162386911,1191,1191,1191,1191,0
20250210,120800,162386911,1191,1191,1191,1191,10
20250210,120700,162375001,1191,1191,1191,1191,0
20250210,120600,162375001,1191,1191,1191,1191,0
20250210,120500,162375001,1191,1191,1191,1191,0
20250210,120400,162375001,1191,1191,1191,1191,0
20250210,120300,162375001,1191,1191,1191,1191,0
20250210,120200,162375001,1191,1192,1192,1191,2
20250210,120100,162372618,1191,1191,1191,1191,1
20250210,120000,162371427,1192,1192,1192,1192,0
20250210,115900,162371427,1192,1192,1192,1192,0
20250210,115800,162371427,1192,1192,1192,1192,0
20250210,115700,162371427,1192,1192,1192,1192,0
20250210,115600,162371427,1192,1192,1192,1192,0
20250210,115500,162371427,1192,1192,1192,1192,0
20250210,115400,162371427,1192,1192,1192,1192,0
20250210,115300,162371427,1192,1192,1192,1192,1
20250210,115200,162370235,1188,1190,1190,1188,292
20250210,115100,162023337,1190,1191,1191,1190,300
20250210,115000,161666326,1192,1192,1192,1192,0
20250210,114900,161666326,1192,1192,1192,1192,0
20250210,114800,161666326,1192,1192,1192,1192,0
20250210,114700,161666326,1192,1191,1192,1191,3
20250210,114600,161662752,1191,1191,1191,1191,0
20250210,114500,161662752,1191,1191,1191,1191,100
20250210,114400,161543652,1191,1191,1191,1191,99
20250210,114300,161425743,1191,1190,1191,1190,19
20250210,114200,161403132,1191,1191,1191,1191,1
20250210,114100,161401941,1190,1190,1190,1190,15
20250210,114000,161384091,1190,1190,1190,1190,33
20250210,113900,161344821,1190,1190,1190,1190,694
20250210,113800,160518961,1190,1190,1190,1190,16
20250210,113700,160499921,1190,1190,1190,1190,0
20250210,113600,160499921,1190,1189,1190,1189,107
20250210,113500,160372697,1189,1189,1189,1189,0
20250210,113400,160372697,1189,1189,1189,1189,1
20250210,113300,160371508,1189,1188,1189,1188,2064
20250210,113200,157917462,1188,1188,1188,1188,20
20250210,113100,157893702,1188,1188,1188,1188,0
20250210,113000,157893702,1188,1188,1188,1188,20
20250210,112900,157869942,1188,1188,1188,1188,0
20250210,112800,157869942,1188,1188,1188,1188,0
20250210,112700,157869942,1188,1188,1188,1188,0
20250210,112600,157869942,1188,1188,1188,1188,0
20250210,112500,157869942,1188,1188,1188,1188,10
20250210,112400,157858062,1188,1188,1188,1188,1
20250210,112300,157856874,1186,1186,1186,1186,8360
20250210,112200,147941914,1186,1186,1186,1186,10
20250210,112100,147930054,1186,1186,1186,1186,0
20250210,112000,147930054,1186,1186,1186,1186,0
20250210,111900,147930054,1186,1185,1186,1185,84
20250210,111800,147830431,1185,1185,1185,1185,0
20250210,111700,147830431,1185,1186,1186,1185,6643
20250210,111600,139958252,1186,1186,1186,1186,1
20250210,111500,139957066,1186,1186,1186,1186,0
20250210,111400,139957066,1186,1186,1186,1186,1
20250210,111300,139955880,1188,1188,1188,1188,0
20250210,111200,139955880,1188,1188,1188,1188,0
20250210,111100,139955880,1188,1188,1188,1188,0
20250210,111000,139955880,1188,1188,1188,1188,6
20250210,110900,139948752,1188,1188,1188,1188,0
20250210,110800,139948752,1188,1188,1188,1188,0
20250210,110700,139948752,1188,1188,1188,1188,40
20250210,110600,139901232,1188,1188,1188,1188,0
20250210,110500,139901232,1188,1185,1188,1181,5015
20250210,110400,133977714,1189,1189,1189,1189,0
20250210,110300,133977714,1189,1182,1189,1182,2
20250210,110200,133975343,1189,1189,1189,1189,0
20250210,110100,133975343,1189,1189,1189,1189,0
20250210,110000,133975343,1189,1189,1189,1189,0
20250210,105900,133975343,1189,1189,1189,1189,0
20250210,105800,133975343,1189,1189,1189,1189,84
20250210,105700,133875467,1189,1185,1189,1182,1001
20250210,105600,132692275,1189,1188,1189,1187,4
20250210,105500,132687522,1181,1181,1181,1181,0
20250210,105400,132687522,1181,1181,1181,1181,0
20250210,105300,132687522,1181,1181,1181,1181,100
20250210,105200,132569422,1181,1182,1182,1181,2635
20250210,105100,129456195,1182,1182,1182,1182,0
20250210,105000,129456195,1182,1186,1186,1182,2177
20250210,104900,126879721,1186,1186,1186,1186,2
20250210,104800,126877349,1189,1188,1189,1188,2
20250210,104700,126874972,1186,1186,1186,1186,28
20250210,104600,126841764,1189,1189,1189,1189,0
20250210,104500,126841764,1189,1189,1189,1189,0
20250210,104400,126841764,1189,1189,1189,1189,1
20250210,104300,126840575,1187,1188,1189,1187,3
20250210,104200,126837011,1181,1184,1184,1181,21768
20250210,104100,101124390,1189,1189,1189,1189,0
20250210,104000,101124390,1189,1189,1189,1189,0
20250210,103900,101124390,1189,1189,1189,1187,3
20250210,103800,101120825,1183,1184,1184,1183,1000
20250210,103700,99937791,1190,1190,1190,1190,0
20250210,103600,99937791,1190,1190,1190,1190,0
20250210,103500,99937791,1190,1190,1190,1190,0
20250210,103400,99937791,1190,1189,1190,1188,4
20250210,103300,99933034,1184,1184,1184,1184,0
20250210,103200,99933034,1184,1184,1184,1184,400
20250210,103100,99459434,1183,1184,1184,1183,500
20250210,103000,98867884,1184,1185,1185,1184,1300
20250210,102900,97328184,1185,1186,1186,1185,400
20250210,102800,96854060,1190,1190,1190,1190,1
20250210,102700,96852870,1191,1191,1191,1191,0
20250210,102600,96852870,1191,1190,1191,1190,602
20250210,102500,96136489,1182,1182,1182,1182,0
20250210,102400,96136489,1182,1187,1187,1182,2000
20250210,102300,93770498,1191,1191,1191,1191,2
20250210,102200,93768116,1191,1191,1191,1191,0
20250210,102100,93768116,1191,1191,1191,1191,3
20250210,102000,93764543,1191,1191,1191,1191,100
20250210,101900,93645443,1191,1191,1191,1191,0
20250210,101800,93645443,1191,1191,1191,1191,1
20250210,101700,93644252,1191,1191,1191,1191,0
20250210,101600,93644252,1191,1191,1191,1190,1754
20250210,101500,91556238,1191,1191,1191,1191,0
20250210,101400,91556238,1191,1192,1192,1191,322
20250210,101300,91172536,1194,1192,1194,1192,4
20250210,101200,91167764,1194,1194,1194,1194,2
20250210,101100,91165376,1193,1193,1193,1193,16
20250210,101000,91146288,1192,1190,1192,1190,3606
20250210,100900,86850939,1190,1190,1190,1190,989
20250210,100800,85674029,1190,1190,1190,1190,0
20250210,100700,85674029,1190,1190,1190,1190,17
20250210,100600,85653799,1190,1190,1190,1190,0
20250210,100500,85653799,1190,1189,1190,1189,11
20250210,100400,85640711,1181,1188,1188,1181,10152
20250210,100300,73638804,1185,1186,1186,1185,3000
20250210,100200,70083803,1188,1188,1188,1188,50
20250210,100100,70024403,1188,1188,1188,1188,3295
20250210,100000,66109943,1186,1186,1186,1186,917
20250210,095900,65022381,1185,1186,1186,1185,11
20250210,095800,65009336,1186,1186,1186,1185,3152
20250210,095700,61272064,1185,1186,1186,1185,36
20250210,095600,61229402,1186,1186,1186,1186,113
20250210,095500,61095384,1188,1188,1188,1188,0
20250210,095400,61095384,1188,1188,1188,1188,0
20250210,095300,61095384,1188,1188,1188,1188,0
20250210,095200,61095384,1188,1188,1188,1188,41
20250210,095100,61046676,1188,1188,1188,1188,66
20250210,095000,60968268,1188,1188,1188,1188,26
20250210,094900,60937380,1187,1187,1187,1187,0
20250210,094800,60937380,1187,1187,1187,1187,100
20250210,094700,60818680,1186,1186,1186,1186,50
20250210,094600,60759380,1186,1186,1186,1186,101
20250210,094500,60639594,1185,1186,1186,1185,6928
20250210,094400,52429912,1185,1185,1185,1185,0
20250210,094300,52429912,1185,1185,1185,1185,5000
20250210,094200,46504912,1185,1185,1185,1185,5442
20250210,094100,40056142,1185,1188,1188,1185,802
20250210,094000,39103483,1188,1187,1188,1187,2
20250210,093900,39101108,1185,1185,1185,1185,1421
20250210,093800,37417223,1185,1185,1185,1185,1
20250210,093700,37416038,1185,1185,1185,1185,1136
20250210,093600,36069878,1185,1185,1185,1185,50
20250210,093500,36010628,1185,1185,1185,1185,0
20250210,093400,36010628,1185,1185,1185,1185,1
20250210,093300,36009443,1182,1182,1182,1181,350
20250210,093200,35595991,1186,1186,1186,1186,0
20250210,093100,35595991,1186,1186,1186,1186,0
20250210,093000,35595991,1186,1186,1186,1186,0
20250210,092900,35595991,1186,1186,1186,1186,0
20250210,092800,35595991,1186,1180,1186,1180,556
20250210,092700,34939905,1186,1183,1186,1183,1106
20250210,092600,33631252,1183,1184,1184,1183,6788
20250210,092500,25600460,1185,1182,1185,1182,1355
20250210,092400,23997762,1180,1180,1180,1180,0
20250210,092300,23997762,1180,1180,1180,1180,31
20250210,092200,23961182,1182,1182,1182,1182,557
20250210,092100,23302808,1182,1182,1182,1182,253
20250210,092000,23003762,1182,1182,1182,1182,850
20250210,091900,21999062,1182,1182,1182,1182,0
20250210,091800,21999062,1182,1182,1182,1182,20
20250210,091700,21975422,1183,1183,1183,1183,0
20250210,091600,21975422,1183,1183,1183,1183,18
20250210,091500,21954128,1183,1183,1183,1183,0
20250210,091400,21954128,1183,1183,1183,1183,40
20250210,091300,21906808,1183,1182,1183,1181,91
20250210,091200,21799241,1182,1181,1182,1177,153
20250210,091100,21618975,1178,1178,1178,1178,0
20250210,091000,21618975,1178,1178,1178,1178,1000
20250210,090900,20440975,1179,1179,1179,1179,1353
20250210,090800,18845788,1179,1179,1179,1179,171
20250210,090700,18644179,1176,1176,1176,1176,0
20250210,090600,18644179,1176,1179,1179,1176,262
20250210,090500,18335823,1177,1183,1183,1177,2199
20250210,090400,15747240,1177,1178,1178,1177,5006
20250210,090300,9855168,1177,1177,1177,1177,1985
20250210,090200,7518823,1176,1176,1176,1176,0
20250210,090100,7518823,1176,1180,1180,1176,3205
20250210,090000,3746883,1185,1177,1188,1177,3183