KissMeData/023440/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,190800,1514201960,1704,1704,1704,1704,11021
20250206,190700,1514201960,1704,1704,1704,1704,0
20250206,190600,1514201960,1704,1704,1704,1704,0
20250206,190500,1514201960,1704,1704,1704,1704,0
20250206,190400,1514201960,1704,1704,1704,1704,0
20250206,190300,1514201960,1704,1704,1704,1704,0
20250206,190200,1514201960,1704,1704,1704,1704,0
20250206,190100,1514201960,1704,1704,1704,1704,0
20250206,190000,1514201960,1704,1704,1704,1704,0
20250206,185900,1514201960,1704,1704,1704,1704,0
20250206,185800,1514201960,1704,1704,1704,1704,0
20250206,185700,1514201960,1704,1704,1704,1704,0
20250206,185600,1514201960,1704,1704,1704,1704,0
20250206,185500,1514201960,1704,1704,1704,1704,0
20250206,185400,1514201960,1704,1704,1704,1704,0
20250206,185300,1514201960,1704,1704,1704,1704,0
20250206,185200,1514201960,1704,1704,1704,1704,0
20250206,185100,1514201960,1704,1704,1704,1704,0
20250206,185000,1514201960,1704,1704,1704,1704,0
20250206,184900,1514201960,1704,1704,1704,1704,0
20250206,184800,1514201960,1704,1704,1704,1704,0
20250206,184700,1514201960,1704,1704,1704,1704,0
20250206,184600,1514201960,1704,1704,1704,1704,0
20250206,184500,1514201960,1704,1704,1704,1704,0
20250206,184400,1514201960,1704,1704,1704,1704,0
20250206,184300,1514201960,1704,1704,1704,1704,0
20250206,184200,1514201960,1704,1704,1704,1704,0
20250206,184100,1514201960,1704,1704,1704,1704,0
20250206,184000,1514201960,1704,1704,1704,1704,0
20250206,183900,1514201960,1704,1704,1704,1704,0
20250206,183800,1514201960,1704,1704,1704,1704,11021
20250206,183700,1514201960,1704,1704,1704,1704,0
20250206,183600,1514201960,1704,1704,1704,1704,0
20250206,183500,1514201960,1704,1704,1704,1704,0
20250206,183400,1514201960,1704,1704,1704,1704,0
20250206,183300,1514201960,1704,1704,1704,1704,0
20250206,183200,1514201960,1704,1704,1704,1704,0
20250206,183100,1514201960,1704,1704,1704,1704,0
20250206,183000,1514201960,1704,1704,1704,1704,0
20250206,182900,1514201960,1704,1704,1704,1704,0
20250206,182800,1514201960,1704,1704,1704,1704,0
20250206,182700,1514201960,1704,1704,1704,1704,0
20250206,182600,1514201960,1704,1704,1704,1704,0
20250206,182500,1514201960,1704,1704,1704,1704,0
20250206,182400,1514201960,1704,1704,1704,1704,0
20250206,182300,1514201960,1704,1704,1704,1704,0
20250206,182200,1514201960,1704,1704,1704,1704,0
20250206,182100,1514201960,1704,1704,1704,1704,0
20250206,182000,1514201960,1704,1704,1704,1704,0
20250206,181900,1514201960,1704,1704,1704,1704,0
20250206,181800,1514201960,1704,1704,1704,1704,0
20250206,181700,1514201960,1704,1704,1704,1704,0
20250206,181600,1514201960,1704,1704,1704,1704,0
20250206,181500,1514201960,1704,1704,1704,1704,0
20250206,181400,1514201960,1704,1704,1704,1704,0
20250206,181300,1514201960,1704,1704,1704,1704,0
20250206,181200,1514201960,1704,1704,1704,1704,0
20250206,181100,1514201960,1704,1704,1704,1704,0
20250206,181000,1514201960,1704,1704,1704,1704,0
20250206,180900,1514201960,1704,1704,1704,1704,0
20250206,180800,1514201960,1704,1704,1704,1704,11021
20250206,180700,1514201960,1704,1704,1704,1704,0
20250206,180600,1514201960,1704,1704,1704,1704,0
20250206,180500,1514201960,1704,1704,1704,1704,0
20250206,180400,1514201960,1704,1704,1704,1704,0
20250206,180300,1514201960,1704,1704,1704,1704,0
20250206,180200,1514201960,1704,1704,1704,1704,0
20250206,180100,1514201960,1704,1704,1704,1704,0
20250206,180000,1514201960,1704,1704,1704,1704,0
20250206,175900,1514201960,1704,1704,1704,1704,0
20250206,175800,1514201960,1704,1704,1704,1704,0
20250206,175700,1514201960,1704,1704,1704,1704,0
20250206,175600,1514201960,1704,1704,1704,1704,0
20250206,175500,1514201960,1704,1704,1704,1704,0
20250206,175400,1514201960,1704,1704,1704,1704,0
20250206,175300,1514201960,1704,1704,1704,1704,0
20250206,175200,1514201960,1704,1704,1704,1704,0
20250206,175100,1514201960,1704,1704,1704,1704,0
20250206,175000,1514201960,1704,1704,1704,1704,0
20250206,174900,1514201960,1704,1704,1704,1704,0
20250206,174800,1514201960,1704,1704,1704,1704,0
20250206,174700,1514201960,1704,1704,1704,1704,0
20250206,174600,1514201960,1704,1704,1704,1704,0
20250206,174500,1514201960,1704,1704,1704,1704,0
20250206,174400,1514201960,1704,1704,1704,1704,0
20250206,174300,1514201960,1704,1704,1704,1704,0
20250206,174200,1514201960,1704,1704,1704,1704,0
20250206,174100,1514201960,1704,1704,1704,1704,0
20250206,174000,1514201960,1704,1704,1704,1704,0
20250206,173900,1514201960,1704,1704,1704,1704,0
20250206,173800,1514201960,1704,1704,1704,1704,11021
20250206,173700,1514201960,1704,1704,1704,1704,0
20250206,173600,1514201960,1704,1704,1704,1704,0
20250206,173500,1514201960,1704,1704,1704,1704,0
20250206,173400,1514201960,1704,1704,1704,1704,0
20250206,173300,1514201960,1704,1704,1704,1704,0
20250206,173200,1514201960,1704,1704,1704,1704,0
20250206,173100,1514201960,1704,1704,1704,1704,0
20250206,173000,1514201960,1704,1704,1704,1704,0
20250206,172900,1514201960,1704,1704,1704,1704,0
20250206,172800,1514201960,1704,1704,1704,1704,0
20250206,172700,1514201960,1704,1704,1704,1704,0
20250206,172600,1514201960,1704,1704,1704,1704,0
20250206,172500,1514201960,1704,1704,1704,1704,0
20250206,172400,1514201960,1704,1704,1704,1704,0
20250206,172300,1514201960,1704,1704,1704,1704,0
20250206,172200,1514201960,1704,1704,1704,1704,0
20250206,172100,1514201960,1704,1704,1704,1704,0
20250206,172000,1514201960,1704,1704,1704,1704,0
20250206,171900,1514201960,1704,1704,1704,1704,0
20250206,171800,1514201960,1704,1704,1704,1704,0
20250206,171700,1514201960,1704,1704,1704,1704,0
20250206,171600,1514201960,1704,1704,1704,1704,0
20250206,171500,1514201960,1704,1704,1704,1704,0
20250206,171400,1514201960,1704,1704,1704,1704,0
20250206,171300,1514201960,1704,1704,1704,1704,0
20250206,171200,1514201960,1704,1704,1704,1704,0
20250206,171100,1514201960,1704,1704,1704,1704,0
20250206,171000,1514201960,1704,1704,1704,1704,0
20250206,170900,1514201960,1704,1704,1704,1704,0
20250206,170800,1514201960,1704,1704,1704,1704,11021
20250206,170700,1514201960,1704,1704,1704,1704,0
20250206,170600,1514201960,1704,1704,1704,1704,0
20250206,170500,1514201960,1704,1704,1704,1704,0
20250206,170400,1514201960,1704,1704,1704,1704,0
20250206,170300,1514201960,1704,1704,1704,1704,0
20250206,170200,1514201960,1704,1704,1704,1704,0
20250206,170100,1514201960,1704,1704,1704,1704,0
20250206,170000,1514201960,1704,1704,1704,1704,0
20250206,165900,1514201960,1704,1704,1704,1704,0
20250206,165800,1514201960,1704,1704,1704,1704,0
20250206,165700,1514201960,1704,1704,1704,1704,0
20250206,165600,1514201960,1704,1704,1704,1704,0
20250206,165500,1514201960,1704,1704,1704,1704,0
20250206,165400,1514201960,1704,1704,1704,1704,0
20250206,165300,1514201960,1704,1704,1704,1704,0
20250206,165200,1514201960,1704,1704,1704,1704,0
20250206,165100,1514201960,1704,1704,1704,1704,0
20250206,165000,1514201960,1704,1704,1704,1704,0
20250206,164900,1514201960,1704,1704,1704,1704,0
20250206,164800,1514201960,1704,1704,1704,1704,0
20250206,164700,1514201960,1704,1704,1704,1704,0
20250206,164600,1514201960,1704,1704,1704,1704,0
20250206,164500,1514201960,1704,1704,1704,1704,0
20250206,164400,1514201960,1704,1704,1704,1704,0
20250206,164300,1514201960,1704,1704,1704,1704,0
20250206,164200,1514201960,1704,1704,1704,1704,0
20250206,164100,1514201960,1704,1704,1704,1704,0
20250206,164000,1514201960,1704,1704,1704,1704,0
20250206,163900,1514201960,1704,1704,1704,1704,0
20250206,163800,1514201960,1704,1704,1704,1704,11021
20250206,163700,1514201960,1704,1704,1704,1704,0
20250206,163600,1514201960,1704,1704,1704,1704,0
20250206,163500,1514201960,1704,1704,1704,1704,0
20250206,163400,1514201960,1704,1704,1704,1704,0
20250206,163300,1514201960,1704,1704,1704,1704,0
20250206,163200,1514201960,1704,1704,1704,1704,0
20250206,163100,1514201960,1704,1704,1704,1704,0
20250206,163000,1514201960,1704,1704,1704,1704,0
20250206,162900,1514201960,1704,1704,1704,1704,0
20250206,162800,1514201960,1704,1704,1704,1704,0
20250206,162700,1514201960,1704,1704,1704,1704,0
20250206,162600,1514201960,1704,1704,1704,1704,0
20250206,162500,1514201960,1704,1704,1704,1704,0
20250206,162400,1514201960,1704,1704,1704,1704,0
20250206,162300,1514201960,1704,1704,1704,1704,0
20250206,162200,1514201960,1704,1704,1704,1704,0
20250206,162100,1514201960,1704,1704,1704,1704,0
20250206,162000,1514201960,1704,1704,1704,1704,0
20250206,161900,1514201960,1704,1704,1704,1704,0
20250206,161800,1514201960,1704,1704,1704,1704,0
20250206,161700,1514201960,1704,1704,1704,1704,0
20250206,161600,1514201960,1704,1704,1704,1704,0
20250206,161500,1514201960,1704,1704,1704,1704,0
20250206,161400,1514201960,1704,1704,1704,1704,0
20250206,161300,1514201960,1704,1704,1704,1704,0
20250206,161200,1514201960,1704,1704,1704,1704,0
20250206,161100,1514201960,1704,1704,1704,1704,0
20250206,161000,1514201960,1704,1704,1704,1704,0
20250206,160900,1514201960,1704,1704,1704,1704,0
20250206,160800,1514201960,1704,1704,1704,1704,11021
20250206,160700,1514201960,1704,1704,1704,1704,0
20250206,160600,1514201960,1704,1704,1704,1704,0
20250206,160500,1514201960,1704,1704,1704,1704,0
20250206,160400,1514201960,1704,1704,1704,1704,0
20250206,160300,1514201960,1704,1704,1704,1704,0
20250206,160200,1514201960,1704,1704,1704,1704,0
20250206,160100,1514201960,1704,1704,1704,1704,0
20250206,160000,1514201960,1704,1704,1704,1704,0
20250206,155900,1514201960,1704,1704,1704,1704,0
20250206,155800,1514201960,1704,1704,1704,1704,0
20250206,155700,1514201960,1704,1704,1704,1704,0
20250206,155600,1514201960,1704,1704,1704,1704,0
20250206,155500,1514201960,1704,1704,1704,1704,0
20250206,155400,1514201960,1704,1704,1704,1704,0
20250206,155300,1514201960,1704,1704,1704,1704,0
20250206,155200,1514201960,1704,1704,1704,1704,0
20250206,155100,1514201960,1704,1704,1704,1704,0
20250206,155000,1514201960,1704,1704,1704,1704,0
20250206,154900,1514201960,1704,1704,1704,1704,0
20250206,154800,1514201960,1704,1704,1704,1704,0
20250206,154700,1514201960,1704,1704,1704,1704,0
20250206,154600,1514201960,1704,1704,1704,1704,0
20250206,154500,1514201960,1704,1704,1704,1704,0
20250206,154400,1514201960,1704,1704,1704,1704,0
20250206,154300,1514201960,1704,1704,1704,1704,0
20250206,154200,1514201960,1704,1704,1704,1704,0
20250206,154100,1514201960,1704,1704,1704,1704,0
20250206,154000,1514201960,1704,1704,1704,1704,0
20250206,153900,1514201960,1704,1704,1704,1704,0
20250206,153800,1514201960,1704,1704,1704,1704,11021
20250206,153700,1514201960,1704,1704,1704,1704,0
20250206,153600,1514201960,1704,1704,1704,1704,0
20250206,153500,1514201960,1704,1704,1704,1704,0
20250206,153400,1514201960,1704,1704,1704,1704,0
20250206,153300,1514201960,1704,1704,1704,1704,0
20250206,153200,1514201960,1704,1704,1704,1704,0
20250206,153100,1514201960,1704,1704,1704,1704,0
20250206,153000,1514201960,1704,1704,1704,1704,11021
20250206,152900,1495422176,1718,1718,1718,1718,0
20250206,152800,1495422176,1718,1718,1718,1718,0
20250206,152700,1495422176,1718,1718,1718,1718,0
20250206,152600,1495422176,1718,1718,1718,1718,0
20250206,152500,1495422176,1718,1718,1718,1718,0
20250206,152400,1495422176,1718,1718,1718,1718,0
20250206,152300,1495422176,1718,1718,1718,1718,0
20250206,152200,1495422176,1718,1718,1718,1718,0
20250206,152100,1495422176,1718,1718,1718,1718,0
20250206,152000,1495422176,1718,1718,1718,1718,0
20250206,151900,1495422176,1718,1717,1718,1717,1517
20250206,151800,1492816428,1719,1719,1719,1719,0
20250206,151700,1492816428,1719,1719,1719,1719,0
20250206,151600,1492816428,1719,1719,1719,1719,1
20250206,151500,1492814709,1704,1714,1720,1703,2177
20250206,151400,1489097526,1720,1719,1720,1719,431
20250206,151300,1488356636,1719,1719,1719,1719,471
20250206,151200,1487546987,1720,1720,1720,1720,0
20250206,151100,1487546987,1720,1710,1720,1710,1105
20250206,151000,1485653441,1710,1710,1710,1710,10
20250206,150900,1485636341,1711,1707,1711,1707,2
20250206,150800,1485632923,1711,1707,1711,1707,81
20250206,150700,1485494652,1711,1711,1711,1711,293
20250206,150600,1484993329,1711,1710,1711,1710,221
20250206,150500,1484615418,1710,1710,1711,1710,142
20250206,150400,1484372595,1710,1710,1711,1710,210
20250206,150300,1484013494,1711,1711,1711,1711,0
20250206,150200,1484013494,1711,1711,1711,1704,502
20250206,150100,1483158072,1711,1711,1711,1711,0
20250206,150000,1483158072,1711,1711,1711,1711,1
20250206,145900,1483156361,1711,1710,1711,1710,887
20250206,145800,1481639457,1710,1710,1710,1710,500
20250206,145700,1480784457,1710,1710,1710,1710,0
20250206,145600,1480784457,1710,1710,1710,1710,300
20250206,145500,1480271457,1710,1710,1710,1710,0
20250206,145400,1480271457,1710,1710,1710,1710,3
20250206,145300,1480266327,1710,1710,1710,1710,0
20250206,145200,1480266327,1710,1710,1710,1710,0
20250206,145100,1480266327,1710,1710,1710,1710,0
20250206,145000,1480266327,1710,1710,1710,1710,0
20250206,144900,1480266327,1710,1710,1710,1710,0
20250206,144800,1480266327,1710,1710,1710,1710,0
20250206,144700,1480266327,1710,1707,1710,1705,4005
20250206,144600,1473437780,1708,1708,1708,1708,3
20250206,144500,1473432656,1710,1710,1710,1710,21
20250206,144400,1473396746,1710,1710,1710,1710,31
20250206,144300,1473343736,1710,1710,1710,1710,0
20250206,144200,1473343736,1710,1710,1710,1710,3
20250206,144100,1473338606,1711,1710,1711,1710,608
20250206,144000,1472298925,1711,1711,1711,1711,10
20250206,143900,1472281815,1711,1709,1711,1708,6174
20250206,143800,1461735523,1709,1708,1709,1708,3054
20250206,143700,1456519241,1708,1708,1708,1708,22
20250206,143600,1456481665,1701,1701,1701,1701,150
20250206,143500,1456226515,1708,1708,1708,1698,175
20250206,143400,1455929335,1698,1700,1707,1698,1915
20250206,143300,1452672027,1707,1707,1707,1707,9
20250206,143200,1452656664,1707,1707,1707,1707,2097
20250206,143100,1449077085,1707,1707,1707,1707,3
20250206,143000,1449071964,1708,1706,1708,1700,4522
20250206,142900,1441380027,1706,1706,1706,1706,11
20250206,142800,1441361261,1705,1705,1706,1705,652
20250206,142700,1440249600,1706,1707,1707,1706,20
20250206,142600,1440215470,1707,1705,1707,1700,73
20250206,142500,1440091229,1705,1705,1705,1700,2090
20250206,142400,1436535779,1705,1705,1705,1705,20
20250206,142300,1436501679,1705,1705,1705,1705,20
20250206,142200,1436467579,1705,1705,1705,1705,20
20250206,142100,1436433479,1705,1701,1705,1700,608
20250206,142000,1435399364,1701,1701,1701,1701,14
20250206,141900,1435375550,1700,1701,1701,1700,341
20250206,141800,1434795829,1700,1705,1705,1700,1029
20250206,141700,1433045924,1705,1705,1705,1705,20
20250206,141600,1433011824,1705,1708,1708,1705,20
20250206,141500,1432977694,1708,1709,1709,1708,20
20250206,141400,1432943524,1709,1709,1709,1709,21
20250206,141300,1432907635,1709,1709,1709,1709,20
20250206,141200,1432873455,1709,1709,1709,1709,20
20250206,141100,1432839275,1709,1709,1709,1709,20
20250206,141000,1432805095,1709,1708,1709,1708,2020
20250206,140900,1429354934,1708,1708,1708,1708,20
20250206,140800,1429320774,1708,1708,1708,1708,20
20250206,140700,1429286614,1708,1709,1709,1708,20
20250206,140600,1429252444,1709,1708,1709,1708,174
20250206,140500,1428955251,1708,1708,1708,1705,81
20250206,140400,1428817083,1708,1708,1708,1708,20
20250206,140300,1428782923,1708,1703,1708,1703,12775
20250206,140200,1406976202,1707,1709,1709,1707,12
20250206,140100,1406955706,1697,1706,1709,1697,10548
20250206,140000,1389016971,1707,1701,1707,1701,696
20250206,135900,1387829559,1709,1701,1709,1701,57
20250206,135800,1387732586,1710,1710,1710,1710,0
20250206,135700,1387732586,1710,1710,1710,1710,64
20250206,135600,1387623146,1710,1710,1710,1701,1881
20250206,135500,1384423543,1711,1722,1722,1702,10082
20250206,135400,1367249674,1722,1723,1723,1722,24
20250206,135300,1367208334,1708,1728,1728,1708,1323
20250206,135200,1364932198,1707,1715,1730,1707,6000
20250206,135100,1354618346,1715,1702,1715,1702,4
20250206,135000,1354611512,1715,1715,1715,1715,2
20250206,134900,1354608082,1718,1702,1718,1701,722
20250206,134800,1353379483,1720,1725,1725,1710,149
20250206,134700,1353124653,1726,1726,1726,1726,1
20250206,134600,1353122927,1727,1730,1730,1713,80
20250206,134500,1352985407,1710,1731,1731,1701,3594
20250206,134400,1346831341,1731,1731,1731,1731,0
20250206,134300,1346831341,1731,1731,1731,1731,1
20250206,134200,1346829610,1731,1731,1731,1730,181
20250206,134100,1346516399,1730,1730,1731,1714,5701
20250206,134000,1336733164,1730,1716,1730,1716,1251
20250206,133900,1334582934,1730,1730,1730,1730,6
20250206,133800,1334572554,1732,1732,1732,1732,501
20250206,133700,1333704822,1728,1728,1729,1728,1121
20250206,133600,1331767234,1728,1728,1728,1728,2001
20250206,133500,1328309506,1733,1723,1734,1723,1611
20250206,133400,1325532826,1723,1723,1723,1723,81
20250206,133300,1325393263,1723,1714,1723,1714,3
20250206,133200,1325388103,1714,1713,1723,1713,2993
20250206,133100,1320260961,1723,1722,1723,1711,299
20250206,133000,1319747379,1723,1737,1745,1723,19692
20250206,132900,1285641494,1730,1728,1730,1727,3556
20250206,132800,1279492768,1728,1715,1729,1715,6116
20250206,132700,1268949803,1709,1709,1709,1709,13652
20250206,132600,1245618535,1708,1706,1708,1706,1618
20250206,132500,1242855991,1708,1708,1708,1708,405
20250206,132400,1242164251,1708,1708,1708,1707,105
20250206,132300,1241985011,1702,1707,1707,1702,576
20250206,132200,1241001789,1707,1707,1707,1702,10
20250206,132100,1240984744,1702,1708,1708,1702,1503
20250206,132000,1238426626,1707,1702,1707,1702,386
20250206,131900,1237769154,1708,1701,1708,1701,98
20250206,131800,1237602449,1708,1708,1708,1708,3
20250206,131700,1237597325,1697,1709,1709,1697,687
20250206,131600,1236430776,1709,1704,1709,1704,1770
20250206,131500,1233407245,1708,1708,1708,1708,0
20250206,131400,1233407245,1708,1697,1708,1697,4
20250206,131300,1233400424,1708,1708,1708,1708,2
20250206,131200,1233397008,1697,1701,1708,1696,140
20250206,131100,1233159129,1709,1702,1709,1702,275
20250206,131000,1232691065,1709,1709,1709,1709,1044
20250206,130900,1230906869,1709,1705,1709,1701,10010
20250206,130800,1213873121,1717,1713,1717,1710,24
20250206,130700,1213832057,1714,1714,1714,1714,0
20250206,130600,1213832057,1714,1714,1714,1703,2094
20250206,130500,1210259661,1702,1719,1719,1702,3049
20250206,130400,1205069069,1719,1719,1719,1719,0
20250206,130300,1205069069,1719,1719,1719,1719,1
20250206,130200,1205067350,1719,1719,1719,1719,0
20250206,130100,1205067350,1719,1710,1719,1700,11146
20250206,130000,1186097289,1710,1710,1710,1710,1
20250206,125900,1186095579,1710,1720,1720,1710,16
20250206,125800,1186068159,1726,1717,1726,1717,2000
20250206,125700,1182618647,1718,1712,1718,1712,5000
20250206,125600,1174042433,1700,1703,1712,1700,816
20250206,125500,1172653529,1700,1698,1716,1698,1821
20250206,125400,1169557089,1700,1719,1719,1700,12539
20250206,125300,1148205870,1719,1719,1719,1719,0
20250206,125200,1148205870,1719,1720,1720,1708,3494
20250206,125100,1142237195,1709,1716,1718,1709,2555
20250206,125000,1137860779,1716,1717,1717,1707,1541
20250206,124900,1135224837,1717,1717,1717,1716,14
20250206,124800,1135200809,1717,1716,1717,1716,1211
20250206,124700,1133122678,1716,1716,1716,1716,0
20250206,124600,1133122678,1716,1716,1716,1716,200
20250206,124500,1132779478,1717,1708,1717,1707,6653
20250206,124400,1121409572,1716,1716,1716,1716,0
20250206,124300,1121409572,1716,1708,1716,1708,560
20250206,124200,1120453076,1718,1719,1719,1717,843
20250206,124100,1119005372,1719,1721,1721,1707,5228
20250206,124000,1110027231,1727,1727,1727,1727,0
20250206,123900,1110027231,1727,1727,1727,1727,0
20250206,123800,1110027231,1727,1720,1727,1720,9
20250206,123700,1110011737,1728,1728,1728,1728,2
20250206,123600,1110008281,1728,1728,1728,1728,294
20250206,123500,1109500249,1728,1719,1728,1718,1448
20250206,123400,1107004867,1728,1727,1728,1726,504
20250206,123300,1106134337,1729,1729,1729,1729,100
20250206,123200,1105961437,1730,1722,1730,1720,6830
20250206,123100,1094206410,1721,1723,1723,1721,271
20250206,123000,1093739895,1738,1734,1738,1728,3006
20250206,122900,1088532777,1725,1731,1739,1725,2853
20250206,122800,1083605278,1744,1744,1747,1730,4545
20250206,122700,1075717111,1735,1749,1750,1735,7298
20250206,122600,1062997821,1749,1749,1750,1749,14629
20250206,122500,1037405991,1749,1725,1749,1722,28610
20250206,122400,987582246,1725,1725,1725,1705,4274
20250206,122300,980242209,1705,1727,1727,1705,9210
20250206,122200,964477898,1713,1731,1739,1713,7174
20250206,122100,952085495,1740,1735,1740,1733,3731
20250206,122000,945600262,1740,1742,1743,1735,1623
20250206,121900,942780195,1742,1743,1743,1742,1083
20250206,121800,940892573,1743,1743,1744,1733,2359
20250206,121700,936796105,1744,1744,1744,1738,10189
20250206,121600,919064989,1744,1744,1744,1740,1873
20250206,121500,915800417,1744,1740,1744,1739,3351
20250206,121400,909961070,1742,1745,1745,1742,4709
20250206,121300,901749623,1746,1739,1746,1739,8394
20250206,121200,887116405,1744,1743,1744,1743,773
20250206,121100,885768472,1732,1743,1745,1732,9690
20250206,121000,868888345,1743,1741,1743,1732,6760
20250206,120900,857133810,1741,1743,1744,1733,7355
20250206,120800,844377724,1743,1738,1745,1738,11239
20250206,120700,824772509,1738,1744,1745,1738,11003
20250206,120600,805574318,1744,1733,1744,1728,15087
20250206,120500,779411674,1733,1718,1733,1717,39304
20250206,120400,711700117,1717,1714,1717,1714,10502
20250206,120300,693680612,1715,1715,1715,1715,0
20250206,120200,693680612,1715,1711,1715,1706,8773
20250206,120100,678692293,1715,1715,1717,1711,1887
20250206,120000,675460756,1717,1714,1717,1714,3257
20250206,115900,669872010,1715,1714,1715,1714,51
20250206,115800,669784595,1715,1710,1716,1710,757
20250206,115700,668488929,1715,1716,1716,1709,704
20250206,115600,667282564,1708,1718,1719,1708,3458
20250206,115500,661362347,1718,1714,1719,1714,21598
20250206,115400,624309917,1714,1704,1716,1704,18274
20250206,115300,593057443,1694,1692,1704,1692,10855
20250206,115200,574608713,1692,1692,1692,1691,2134
20250206,115100,570998675,1691,1693,1698,1691,4097
20250206,115000,564059183,1693,1692,1693,1692,6290
20250206,114900,553411539,1689,1690,1690,1689,803
20250206,114800,552054769,1692,1690,1692,1690,165
20250206,114700,551775815,1690,1694,1694,1690,1245
20250206,114600,549667157,1694,1694,1694,1694,551
20250206,114500,548733763,1694,1695,1695,1693,104
20250206,114400,548557685,1688,1688,1695,1688,12403
20250206,114300,527602192,1688,1688,1689,1688,200
20250206,114200,527264502,1689,1686,1689,1686,8102
20250206,114100,513593973,1686,1686,1686,1686,1
20250206,114000,513592287,1685,1685,1685,1685,100
20250206,113900,513423787,1685,1685,1685,1685,28
20250206,113800,513376607,1686,1686,1686,1686,1
20250206,113700,513374921,1687,1687,1687,1687,502
20250206,113600,512528047,1687,1678,1687,1678,630
20250206,113500,511470880,1687,1687,1687,1687,2
20250206,113400,511467506,1687,1687,1687,1678,6
20250206,113300,511457402,1687,1688,1688,1687,3030
20250206,113200,506345490,1677,1687,1688,1677,804
20250206,113100,504988952,1687,1685,1687,1684,779
20250206,113000,503675755,1673,1686,1686,1673,11
20250206,112900,503657339,1686,1670,1686,1670,28
20250206,112800,503610365,1687,1687,1687,1684,75
20250206,112700,503484059,1687,1680,1687,1680,11410
20250206,112600,484305554,1680,1668,1680,1664,47918
20250206,112500,404195259,1668,1668,1668,1668,2027
20250206,112400,400814223,1668,1668,1668,1667,476
20250206,112300,400020629,1668,1668,1668,1668,87
20250206,112200,399875513,1668,1668,1668,1668,1006
20250206,112100,398197505,1668,1667,1668,1667,876
20250206,112000,396737211,1667,1667,1667,1667,3
20250206,111900,396732210,1667,1667,1667,1667,33
20250206,111800,396677199,1667,1667,1667,1667,2
20250206,111700,396673865,1667,1667,1667,1667,0
20250206,111600,396673865,1667,1667,1667,1667,1815
20250206,111500,393648260,1668,1668,1668,1668,2
20250206,111400,393644924,1668,1667,1668,1667,135
20250206,111300,393419874,1667,1668,1668,1667,423
20250206,111200,392714410,1668,1668,1668,1668,3
20250206,111100,392709406,1668,1669,1669,1667,284
20250206,111000,392235721,1669,1668,1669,1667,3261
20250206,110900,386796382,1668,1668,1668,1668,2003
20250206,110800,383455378,1668,1667,1668,1667,5002
20250206,110700,375117042,1668,1661,1668,1661,1153
20250206,110600,373194297,1668,1668,1668,1661,27
20250206,110500,373149401,1668,1667,1668,1667,65
20250206,110400,373040997,1667,1668,1668,1661,4
20250206,110300,373034334,1661,1668,1668,1661,810
20250206,110200,371688903,1668,1668,1668,1661,549
20250206,110100,370776949,1663,1668,1669,1663,67
20250206,110000,370665461,1669,1667,1669,1666,4630
20250206,105900,362950466,1668,1667,1668,1667,52
20250206,105800,362863780,1668,1668,1668,1668,303
20250206,105700,362358376,1669,1669,1669,1669,300
20250206,105600,361857676,1669,1669,1669,1669,608
20250206,105500,360842924,1669,1668,1669,1664,202
20250206,105400,360506123,1668,1668,1668,1668,815
20250206,105300,359146703,1668,1668,1668,1668,6
20250206,105200,359136695,1669,1669,1669,1669,53
20250206,105100,359048238,1669,1658,1669,1658,558
20250206,105000,358116978,1669,1669,1669,1669,303
20250206,104900,357611271,1669,1654,1670,1654,4973
20250206,104800,349310856,1669,1669,1670,1652,3141
20250206,104700,344067147,1670,1660,1670,1651,14566
20250206,104600,319807789,1661,1659,1661,1659,701
20250206,104500,318644035,1662,1646,1662,1646,22180
20250206,104400,281840681,1657,1654,1657,1643,5049
20250206,104300,273485591,1643,1653,1654,1643,1206
20250206,104200,271491891,1653,1653,1653,1643,686
20250206,104100,270357943,1653,1639,1653,1639,1105
20250206,104000,268534645,1650,1650,1650,1638,64
20250206,103900,268429168,1650,1649,1650,1638,2092
20250206,103800,264982385,1649,1649,1649,1637,4368
20250206,103700,257779587,1637,1636,1650,1636,2205
20250206,103600,254151378,1645,1635,1645,1635,7
20250206,103500,254139893,1645,1635,1645,1635,240
20250206,103400,253747463,1639,1641,1645,1639,687
20250206,103300,252620722,1645,1645,1645,1642,1179
20250206,103200,250683519,1645,1645,1650,1645,333
20250206,103100,250135729,1645,1650,1650,1645,107
20250206,103000,249959189,1650,1650,1650,1645,306
20250206,102900,249454298,1650,1650,1650,1650,3
20250206,102800,249449348,1654,1654,1654,1645,5
20250206,102700,249441088,1655,1654,1655,1654,11
20250206,102600,249422893,1655,1655,1655,1655,1096
20250206,102500,247609013,1655,1655,1655,1655,3
20250206,102400,247604048,1655,1643,1655,1643,1648
20250206,102300,244890758,1655,1659,1660,1643,2345
20250206,102200,241001803,1660,1655,1660,1655,1017
20250206,102100,239316490,1655,1642,1657,1642,40345
20250206,102000,172909308,1642,1642,1642,1641,693
20250206,101900,171771534,1642,1642,1642,1642,178
20250206,101800,171479258,1642,1642,1642,1642,590
20250206,101700,170510478,1641,1641,1642,1641,1262
20250206,101600,168438386,1641,1639,1641,1639,32
20250206,101500,168385916,1639,1639,1639,1639,80
20250206,101400,168254796,1639,1642,1642,1639,5
20250206,101300,168246595,1642,1642,1642,1642,61
20250206,101200,168146433,1642,1640,1642,1634,5011
20250206,101100,159918383,1642,1642,1642,1634,11
20250206,101000,159900337,1642,1633,1642,1633,2
20250206,100900,159897062,1642,1633,1643,1633,9
20250206,100800,159882308,1643,1637,1643,1633,2908
20250206,100700,155121176,1637,1643,1643,1634,5806
20250206,100600,145619621,1643,1643,1643,1638,77
20250206,100500,145493160,1643,1643,1643,1637,848
20250206,100400,144099968,1643,1643,1644,1643,664
20250206,100300,143009015,1643,1643,1643,1643,506
20250206,100200,142177657,1644,1644,1644,1644,309
20250206,100100,141669661,1644,1644,1644,1644,1116
20250206,100000,139834957,1641,1642,1644,1641,387
20250206,095900,139199621,1642,1642,1642,1642,3267
20250206,095800,133835207,1642,1642,1642,1641,2046
20250206,095700,130475680,1640,1640,1642,1640,1385
20250206,095600,128203282,1640,1635,1642,1635,375
20250206,095500,127588622,1642,1639,1642,1639,176
20250206,095400,127300077,1642,1640,1642,1639,7189
20250206,095300,115501311,1640,1639,1641,1632,5201
20250206,095200,106971459,1641,1630,1641,1630,5934
20250206,095100,97276505,1630,1641,1642,1619,3427
20250206,095000,91690224,1635,1615,1642,1615,29757
20250206,094900,43363003,1615,1615,1615,1615,5
20250206,094800,43354928,1615,1615,1615,1615,3
20250206,094700,43350083,1615,1615,1615,1615,8
20250206,094600,43337163,1615,1614,1615,1614,2022
20250206,094500,40071651,1615,1615,1615,1615,4
20250206,094400,40065191,1615,1615,1615,1615,4
20250206,094300,40058731,1615,1615,1615,1615,2
20250206,094200,40055501,1615,1615,1615,1615,5
20250206,094100,40047426,1615,1615,1615,1615,0
20250206,094000,40047426,1615,1615,1615,1615,6
20250206,093900,40037736,1615,1615,1615,1615,0
20250206,093800,40037736,1615,1615,1615,1615,6
20250206,093700,40028046,1615,1615,1615,1615,3
20250206,093600,40023201,1615,1615,1615,1615,2
20250206,093500,40019971,1615,1615,1615,1615,7
20250206,093400,40008666,1615,1615,1615,1615,3
20250206,093300,40003821,1617,1617,1617,1617,2
20250206,093200,40000587,1617,1617,1617,1616,9
20250206,093100,39986039,1617,1617,1617,1617,5
20250206,093000,39977954,1618,1618,1618,1618,55
20250206,092900,39888964,1618,1618,1618,1618,8
20250206,092800,39876020,1618,1610,1619,1610,3492
20250206,092700,34245383,1610,1607,1610,1607,5785
20250206,092600,24947099,1607,1607,1607,1607,3
20250206,092500,24942278,1607,1607,1607,1607,22
20250206,092400,24906924,1607,1607,1607,1607,6
20250206,092300,24897282,1607,1606,1607,1606,1115
20250206,092200,23105572,1606,1606,1606,1606,5
20250206,092100,23097542,1607,1607,1607,1607,5
20250206,092000,23089507,1607,1607,1607,1607,3
20250206,091900,23084686,1607,1606,1607,1606,8
20250206,091800,23071835,1608,1608,1608,1608,4
20250206,091700,23065403,1608,1601,1608,1601,8050
20250206,091600,10149772,1601,1601,1601,1601,5
20250206,091500,10141767,1601,1601,1601,1600,89
20250206,091400,9999359,1601,1601,1601,1601,5
20250206,091300,9991354,1601,1601,1601,1589,443
20250206,091200,9287355,1590,1602,1602,1590,36
20250206,091100,9230091,1602,1602,1602,1602,3
20250206,091000,9225285,1590,1603,1603,1590,53
20250206,090900,9140976,1603,1602,1603,1602,111
20250206,090800,8963143,1603,1603,1603,1603,3
20250206,090700,8958334,1603,1603,1603,1587,685
20250206,090600,7861197,1603,1602,1603,1601,199
20250206,090500,7542492,1603,1602,1603,1602,18
20250206,090400,7513653,1603,1603,1603,1588,532
20250206,090300,6668717,1603,1606,1606,1588,2779
20250206,090200,2242894,1607,1600,1607,1600,222
20250206,090100,1887288,1600,1608,1608,1589,405
20250206,090000,1243475,1608,1600,1608,1600,777