KissMeData/040610/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,192500,27142183,1557,1557,1557,1557,517
20250206,192400,27142183,1557,1557,1557,1557,0
20250206,192300,27142183,1557,1557,1557,1557,0
20250206,192200,27142183,1557,1557,1557,1557,0
20250206,192100,27142183,1557,1557,1557,1557,0
20250206,192000,27142183,1557,1557,1557,1557,0
20250206,191900,27142183,1557,1557,1557,1557,0
20250206,191800,27142183,1557,1557,1557,1557,0
20250206,191700,27142183,1557,1557,1557,1557,0
20250206,191600,27142183,1557,1557,1557,1557,0
20250206,191500,27142183,1557,1557,1557,1557,0
20250206,191400,27142183,1557,1557,1557,1557,0
20250206,191300,27142183,1557,1557,1557,1557,0
20250206,191200,27142183,1557,1557,1557,1557,0
20250206,191100,27142183,1557,1557,1557,1557,0
20250206,191000,27142183,1557,1557,1557,1557,0
20250206,190900,27142183,1557,1557,1557,1557,0
20250206,190800,27142183,1557,1557,1557,1557,0
20250206,190700,27142183,1557,1557,1557,1557,0
20250206,190600,27142183,1557,1557,1557,1557,0
20250206,190500,27142183,1557,1557,1557,1557,0
20250206,190400,27142183,1557,1557,1557,1557,0
20250206,190300,27142183,1557,1557,1557,1557,0
20250206,190200,27142183,1557,1557,1557,1557,0
20250206,190100,27142183,1557,1557,1557,1557,0
20250206,190000,27142183,1557,1557,1557,1557,0
20250206,185900,27142183,1557,1557,1557,1557,0
20250206,185800,27142183,1557,1557,1557,1557,0
20250206,185700,27142183,1557,1557,1557,1557,0
20250206,185600,27142183,1557,1557,1557,1557,0
20250206,185500,27142183,1557,1557,1557,1557,517
20250206,185400,27142183,1557,1557,1557,1557,0
20250206,185300,27142183,1557,1557,1557,1557,0
20250206,185200,27142183,1557,1557,1557,1557,0
20250206,185100,27142183,1557,1557,1557,1557,0
20250206,185000,27142183,1557,1557,1557,1557,0
20250206,184900,27142183,1557,1557,1557,1557,0
20250206,184800,27142183,1557,1557,1557,1557,0
20250206,184700,27142183,1557,1557,1557,1557,0
20250206,184600,27142183,1557,1557,1557,1557,0
20250206,184500,27142183,1557,1557,1557,1557,0
20250206,184400,27142183,1557,1557,1557,1557,0
20250206,184300,27142183,1557,1557,1557,1557,0
20250206,184200,27142183,1557,1557,1557,1557,0
20250206,184100,27142183,1557,1557,1557,1557,0
20250206,184000,27142183,1557,1557,1557,1557,0
20250206,183900,27142183,1557,1557,1557,1557,0
20250206,183800,27142183,1557,1557,1557,1557,0
20250206,183700,27142183,1557,1557,1557,1557,0
20250206,183600,27142183,1557,1557,1557,1557,0
20250206,183500,27142183,1557,1557,1557,1557,0
20250206,183400,27142183,1557,1557,1557,1557,0
20250206,183300,27142183,1557,1557,1557,1557,0
20250206,183200,27142183,1557,1557,1557,1557,0
20250206,183100,27142183,1557,1557,1557,1557,0
20250206,183000,27142183,1557,1557,1557,1557,0
20250206,182900,27142183,1557,1557,1557,1557,0
20250206,182800,27142183,1557,1557,1557,1557,0
20250206,182700,27142183,1557,1557,1557,1557,0
20250206,182600,27142183,1557,1557,1557,1557,0
20250206,182500,27142183,1557,1557,1557,1557,517
20250206,182400,27142183,1557,1557,1557,1557,0
20250206,182300,27142183,1557,1557,1557,1557,0
20250206,182200,27142183,1557,1557,1557,1557,0
20250206,182100,27142183,1557,1557,1557,1557,0
20250206,182000,27142183,1557,1557,1557,1557,0
20250206,181900,27142183,1557,1557,1557,1557,0
20250206,181800,27142183,1557,1557,1557,1557,0
20250206,181700,27142183,1557,1557,1557,1557,0
20250206,181600,27142183,1557,1557,1557,1557,0
20250206,181500,27142183,1557,1557,1557,1557,0
20250206,181400,27142183,1557,1557,1557,1557,0
20250206,181300,27142183,1557,1557,1557,1557,0
20250206,181200,27142183,1557,1557,1557,1557,0
20250206,181100,27142183,1557,1557,1557,1557,0
20250206,181000,27142183,1557,1557,1557,1557,0
20250206,180900,27142183,1557,1557,1557,1557,0
20250206,180800,27142183,1557,1557,1557,1557,0
20250206,180700,27142183,1557,1557,1557,1557,0
20250206,180600,27142183,1557,1557,1557,1557,0
20250206,180500,27142183,1557,1557,1557,1557,0
20250206,180400,27142183,1557,1557,1557,1557,0
20250206,180300,27142183,1557,1557,1557,1557,0
20250206,180200,27142183,1557,1557,1557,1557,0
20250206,180100,27142183,1557,1557,1557,1557,0
20250206,180000,27142183,1557,1557,1557,1557,0
20250206,175900,27142183,1557,1557,1557,1557,0
20250206,175800,27142183,1557,1557,1557,1557,0
20250206,175700,27142183,1557,1557,1557,1557,0
20250206,175600,27142183,1557,1557,1557,1557,0
20250206,175500,27142183,1557,1557,1557,1557,517
20250206,175400,27142183,1557,1557,1557,1557,0
20250206,175300,27142183,1557,1557,1557,1557,0
20250206,175200,27142183,1557,1557,1557,1557,0
20250206,175100,27142183,1557,1557,1557,1557,0
20250206,175000,27142183,1557,1557,1557,1557,0
20250206,174900,27142183,1557,1557,1557,1557,0
20250206,174800,27142183,1557,1557,1557,1557,0
20250206,174700,27142183,1557,1557,1557,1557,0
20250206,174600,27142183,1557,1557,1557,1557,0
20250206,174500,27142183,1557,1557,1557,1557,0
20250206,174400,27142183,1557,1557,1557,1557,0
20250206,174300,27142183,1557,1557,1557,1557,0
20250206,174200,27142183,1557,1557,1557,1557,0
20250206,174100,27142183,1557,1557,1557,1557,0
20250206,174000,27142183,1557,1557,1557,1557,0
20250206,173900,27142183,1557,1557,1557,1557,0
20250206,173800,27142183,1557,1557,1557,1557,0
20250206,173700,27142183,1557,1557,1557,1557,0
20250206,173600,27142183,1557,1557,1557,1557,0
20250206,173500,27142183,1557,1557,1557,1557,0
20250206,173400,27142183,1557,1557,1557,1557,0
20250206,173300,27142183,1557,1557,1557,1557,0
20250206,173200,27142183,1557,1557,1557,1557,0
20250206,173100,27142183,1557,1557,1557,1557,0
20250206,173000,27142183,1557,1557,1557,1557,0
20250206,172900,27142183,1557,1557,1557,1557,0
20250206,172800,27142183,1557,1557,1557,1557,0
20250206,172700,27142183,1557,1557,1557,1557,0
20250206,172600,27142183,1557,1557,1557,1557,0
20250206,172500,27142183,1557,1557,1557,1557,517
20250206,172400,27142183,1557,1557,1557,1557,0
20250206,172300,27142183,1557,1557,1557,1557,0
20250206,172200,27142183,1557,1557,1557,1557,0
20250206,172100,27142183,1557,1557,1557,1557,0
20250206,172000,27142183,1557,1557,1557,1557,0
20250206,171900,27142183,1557,1557,1557,1557,0
20250206,171800,27142183,1557,1557,1557,1557,0
20250206,171700,27142183,1557,1557,1557,1557,0
20250206,171600,27142183,1557,1557,1557,1557,0
20250206,171500,27142183,1557,1557,1557,1557,0
20250206,171400,27142183,1557,1557,1557,1557,0
20250206,171300,27142183,1557,1557,1557,1557,0
20250206,171200,27142183,1557,1557,1557,1557,0
20250206,171100,27142183,1557,1557,1557,1557,0
20250206,171000,27142183,1557,1557,1557,1557,0
20250206,170900,27142183,1557,1557,1557,1557,0
20250206,170800,27142183,1557,1557,1557,1557,0
20250206,170700,27142183,1557,1557,1557,1557,0
20250206,170600,27142183,1557,1557,1557,1557,0
20250206,170500,27142183,1557,1557,1557,1557,0
20250206,170400,27142183,1557,1557,1557,1557,0
20250206,170300,27142183,1557,1557,1557,1557,0
20250206,170200,27142183,1557,1557,1557,1557,0
20250206,170100,27142183,1557,1557,1557,1557,0
20250206,170000,27142183,1557,1557,1557,1557,0
20250206,165900,27142183,1557,1557,1557,1557,0
20250206,165800,27142183,1557,1557,1557,1557,0
20250206,165700,27142183,1557,1557,1557,1557,0
20250206,165600,27142183,1557,1557,1557,1557,0
20250206,165500,27142183,1557,1557,1557,1557,517
20250206,165400,27142183,1557,1557,1557,1557,0
20250206,165300,27142183,1557,1557,1557,1557,0
20250206,165200,27142183,1557,1557,1557,1557,0
20250206,165100,27142183,1557,1557,1557,1557,0
20250206,165000,27142183,1557,1557,1557,1557,0
20250206,164900,27142183,1557,1557,1557,1557,0
20250206,164800,27142183,1557,1557,1557,1557,0
20250206,164700,27142183,1557,1557,1557,1557,0
20250206,164600,27142183,1557,1557,1557,1557,0
20250206,164500,27142183,1557,1557,1557,1557,0
20250206,164400,27142183,1557,1557,1557,1557,0
20250206,164300,27142183,1557,1557,1557,1557,0
20250206,164200,27142183,1557,1557,1557,1557,0
20250206,164100,27142183,1557,1557,1557,1557,0
20250206,164000,27142183,1557,1557,1557,1557,0
20250206,163900,27142183,1557,1557,1557,1557,0
20250206,163800,27142183,1557,1557,1557,1557,0
20250206,163700,27142183,1557,1557,1557,1557,0
20250206,163600,27142183,1557,1557,1557,1557,0
20250206,163500,27142183,1557,1557,1557,1557,0
20250206,163400,27142183,1557,1557,1557,1557,0
20250206,163300,27142183,1557,1557,1557,1557,0
20250206,163200,27142183,1557,1557,1557,1557,0
20250206,163100,27142183,1557,1557,1557,1557,0
20250206,163000,27142183,1557,1557,1557,1557,0
20250206,162900,27142183,1557,1557,1557,1557,0
20250206,162800,27142183,1557,1557,1557,1557,0
20250206,162700,27142183,1557,1557,1557,1557,0
20250206,162600,27142183,1557,1557,1557,1557,0
20250206,162500,27142183,1557,1557,1557,1557,517
20250206,162400,27142183,1557,1557,1557,1557,0
20250206,162300,27142183,1557,1557,1557,1557,0
20250206,162200,27142183,1557,1557,1557,1557,0
20250206,162100,27142183,1557,1557,1557,1557,0
20250206,162000,27142183,1557,1557,1557,1557,0
20250206,161900,27142183,1557,1557,1557,1557,0
20250206,161800,27142183,1557,1557,1557,1557,0
20250206,161700,27142183,1557,1557,1557,1557,0
20250206,161600,27142183,1557,1557,1557,1557,0
20250206,161500,27142183,1557,1557,1557,1557,0
20250206,161400,27142183,1557,1557,1557,1557,0
20250206,161300,27142183,1557,1557,1557,1557,0
20250206,161200,27142183,1557,1557,1557,1557,0
20250206,161100,27142183,1557,1557,1557,1557,0
20250206,161000,27142183,1557,1557,1557,1557,0
20250206,160900,27142183,1557,1557,1557,1557,0
20250206,160800,27142183,1557,1557,1557,1557,0
20250206,160700,27142183,1557,1557,1557,1557,0
20250206,160600,27142183,1557,1557,1557,1557,0
20250206,160500,27142183,1557,1557,1557,1557,0
20250206,160400,27142183,1557,1557,1557,1557,0
20250206,160300,27142183,1557,1557,1557,1557,0
20250206,160200,27142183,1557,1557,1557,1557,0
20250206,160100,27142183,1557,1557,1557,1557,0
20250206,160000,27142183,1557,1557,1557,1557,0
20250206,155900,27142183,1557,1557,1557,1557,0
20250206,155800,27142183,1557,1557,1557,1557,0
20250206,155700,27142183,1557,1557,1557,1557,0
20250206,155600,27142183,1557,1557,1557,1557,0
20250206,155500,27142183,1557,1557,1557,1557,517
20250206,155400,27142183,1557,1557,1557,1557,0
20250206,155300,27142183,1557,1557,1557,1557,0
20250206,155200,27142183,1557,1557,1557,1557,0
20250206,155100,27142183,1557,1557,1557,1557,0
20250206,155000,27142183,1557,1557,1557,1557,0
20250206,154900,27142183,1557,1557,1557,1557,0
20250206,154800,27142183,1557,1557,1557,1557,0
20250206,154700,27142183,1557,1557,1557,1557,0
20250206,154600,27142183,1557,1557,1557,1557,0
20250206,154500,27142183,1557,1557,1557,1557,0
20250206,154400,27142183,1557,1557,1557,1557,0
20250206,154300,27142183,1557,1557,1557,1557,0
20250206,154200,27142183,1557,1557,1557,1557,0
20250206,154100,27142183,1557,1557,1557,1557,0
20250206,154000,27142183,1557,1557,1557,1557,0
20250206,153900,27142183,1557,1557,1557,1557,0
20250206,153800,27142183,1557,1557,1557,1557,0
20250206,153700,27142183,1557,1557,1557,1557,0
20250206,153600,27142183,1557,1557,1557,1557,0
20250206,153500,27142183,1557,1557,1557,1557,0
20250206,153400,27142183,1557,1557,1557,1557,0
20250206,153300,27142183,1557,1557,1557,1557,0
20250206,153200,27142183,1557,1557,1557,1557,0
20250206,153100,27142183,1557,1557,1557,1557,0
20250206,153000,27142183,1557,1557,1557,1557,517
20250206,152900,26337214,1550,1550,1550,1550,0
20250206,152800,26337214,1550,1550,1550,1550,0
20250206,152700,26337214,1550,1550,1550,1550,0
20250206,152600,26337214,1550,1550,1550,1550,0
20250206,152500,26337214,1550,1550,1550,1550,0
20250206,152400,26337214,1550,1550,1550,1550,0
20250206,152300,26337214,1550,1550,1550,1550,0
20250206,152200,26337214,1550,1550,1550,1550,0
20250206,152100,26337214,1550,1550,1550,1550,0
20250206,152000,26337214,1550,1550,1550,1550,0
20250206,151900,26337214,1550,1550,1550,1550,0
20250206,151800,26337214,1550,1550,1550,1550,0
20250206,151700,26337214,1550,1550,1550,1550,0
20250206,151600,26337214,1550,1550,1550,1550,0
20250206,151500,26337214,1550,1546,1554,1546,155
20250206,151400,26097152,1546,1546,1546,1546,100
20250206,151300,25942552,1546,1546,1546,1546,0
20250206,151200,25942552,1546,1546,1546,1546,0
20250206,151100,25942552,1546,1546,1546,1546,0
20250206,151000,25942552,1546,1546,1546,1546,0
20250206,150900,25942552,1546,1546,1546,1546,0
20250206,150800,25942552,1546,1546,1546,1546,0
20250206,150700,25942552,1546,1546,1546,1546,0
20250206,150600,25942552,1546,1546,1546,1546,1
20250206,150500,25941006,1543,1543,1543,1543,0
20250206,150400,25941006,1543,1546,1546,1543,15
20250206,150300,25917845,1543,1543,1543,1543,0
20250206,150200,25917845,1543,1543,1543,1543,0
20250206,150100,25917845,1543,1544,1544,1543,12
20250206,150000,25899318,1543,1543,1543,1543,0
20250206,145900,25899318,1543,1543,1543,1543,0
20250206,145800,25899318,1543,1543,1543,1543,0
20250206,145700,25899318,1543,1546,1546,1543,164
20250206,145600,25646238,1543,1543,1543,1543,4
20250206,145500,25640066,1546,1546,1546,1546,0
20250206,145400,25640066,1546,1546,1546,1546,0
20250206,145300,25640066,1546,1546,1546,1546,0
20250206,145200,25640066,1546,1546,1546,1546,0
20250206,145100,25640066,1546,1546,1546,1543,22
20250206,145000,25606057,1546,1546,1546,1546,0
20250206,144900,25606057,1546,1546,1546,1546,0
20250206,144800,25606057,1546,1546,1546,1546,0
20250206,144700,25606057,1546,1546,1546,1546,0
20250206,144600,25606057,1546,1546,1546,1546,0
20250206,144500,25606057,1546,1546,1546,1546,0
20250206,144400,25606057,1546,1546,1546,1546,0
20250206,144300,25606057,1546,1546,1546,1546,0
20250206,144200,25606057,1546,1546,1546,1546,0
20250206,144100,25606057,1546,1544,1546,1543,8
20250206,144000,25593704,1546,1546,1546,1546,1
20250206,143900,25592158,1550,1545,1553,1544,125
20250206,143800,25399013,1545,1544,1545,1544,3
20250206,143700,25394379,1546,1546,1546,1546,0
20250206,143600,25394379,1546,1546,1546,1546,0
20250206,143500,25394379,1546,1546,1546,1546,0
20250206,143400,25394379,1546,1546,1546,1546,0
20250206,143300,25394379,1546,1546,1546,1546,0
20250206,143200,25394379,1546,1546,1546,1546,0
20250206,143100,25394379,1546,1546,1546,1546,0
20250206,143000,25394379,1546,1546,1546,1546,4
20250206,142900,25388195,1545,1545,1545,1545,0
20250206,142800,25388195,1545,1545,1545,1545,9
20250206,142700,25374290,1546,1552,1559,1546,1544
20250206,142600,22985455,1559,1549,1560,1549,247
20250206,142500,22602114,1547,1547,1553,1547,13
20250206,142400,22581991,1547,1543,1554,1543,821
20250206,142300,21306986,1545,1545,1545,1545,0
20250206,142200,21306986,1545,1545,1545,1545,0
20250206,142100,21306986,1545,1545,1545,1545,0
20250206,142000,21306986,1545,1545,1545,1545,0
20250206,141900,21306986,1545,1545,1545,1545,0
20250206,141800,21306986,1545,1542,1545,1542,5
20250206,141700,21299264,1545,1545,1545,1545,0
20250206,141600,21299264,1545,1545,1545,1545,0
20250206,141500,21299264,1545,1545,1545,1545,0
20250206,141400,21299264,1545,1545,1545,1545,0
20250206,141300,21299264,1545,1545,1545,1545,0
20250206,141200,21299264,1545,1545,1545,1545,0
20250206,141100,21299264,1545,1545,1545,1545,0
20250206,141000,21299264,1545,1545,1545,1545,0
20250206,140900,21299264,1545,1545,1545,1545,4
20250206,140800,21293084,1543,1543,1543,1543,0
20250206,140700,21293084,1543,1543,1543,1543,42
20250206,140600,21228278,1544,1544,1544,1544,0
20250206,140500,21228278,1544,1544,1544,1544,11
20250206,140400,21211294,1546,1544,1547,1544,17
20250206,140300,21185027,1545,1545,1545,1545,8
20250206,140200,21172667,1550,1548,1550,1546,502
20250206,140100,20396356,1551,1548,1559,1547,80
20250206,140000,20272172,1551,1543,1558,1543,786
20250206,135900,19057803,1543,1543,1543,1543,0
20250206,135800,19057803,1543,1543,1543,1543,0
20250206,135700,19057803,1543,1543,1543,1543,101
20250206,135600,18901960,1543,1543,1543,1543,101
20250206,135500,18746117,1542,1542,1542,1542,0
20250206,135400,18746117,1542,1542,1542,1542,0
20250206,135300,18746117,1542,1542,1542,1542,0
20250206,135200,18746117,1542,1542,1542,1542,0
20250206,135100,18746117,1542,1543,1543,1542,199
20250206,135000,18439158,1545,1545,1545,1545,0
20250206,134900,18439158,1545,1545,1545,1545,1
20250206,134800,18437613,1542,1542,1542,1542,0
20250206,134700,18437613,1542,1542,1542,1542,0
20250206,134600,18437613,1542,1543,1543,1542,400
20250206,134500,17820502,1545,1545,1545,1545,0
20250206,134400,17820502,1545,1545,1545,1545,1
20250206,134300,17818957,1542,1543,1545,1542,7
20250206,134200,17808154,1542,1542,1542,1542,0
20250206,134100,17808154,1542,1542,1542,1542,0
20250206,134000,17808154,1542,1542,1542,1542,0
20250206,133900,17808154,1542,1542,1542,1542,0
20250206,133800,17808154,1542,1542,1542,1542,1
20250206,133700,17806612,1541,1541,1541,1541,0
20250206,133600,17806612,1541,1541,1541,1541,0
20250206,133500,17806612,1541,1541,1541,1541,0
20250206,133400,17806612,1541,1541,1541,1541,0
20250206,133300,17806612,1541,1541,1541,1541,0
20250206,133200,17806612,1541,1541,1541,1541,0
20250206,133100,17806612,1541,1541,1541,1541,0
20250206,133000,17806612,1541,1541,1541,1541,0
20250206,132900,17806612,1541,1541,1541,1541,0
20250206,132800,17806612,1541,1541,1541,1541,0
20250206,132700,17806612,1541,1541,1541,1541,0
20250206,132600,17806612,1541,1541,1541,1541,1
20250206,132500,17805071,1542,1542,1542,1542,0
20250206,132400,17805071,1542,1542,1542,1542,0
20250206,132300,17805071,1542,1542,1542,1542,0
20250206,132200,17805071,1542,1542,1542,1542,0
20250206,132100,17805071,1542,1542,1542,1542,0
20250206,132000,17805071,1542,1542,1542,1542,0
20250206,131900,17805071,1542,1542,1542,1542,0
20250206,131800,17805071,1542,1542,1542,1542,0
20250206,131700,17805071,1542,1542,1542,1542,0
20250206,131600,17805071,1542,1542,1542,1542,0
20250206,131500,17805071,1542,1542,1542,1542,0
20250206,131400,17805071,1542,1542,1542,1542,0
20250206,131300,17805071,1542,1542,1542,1542,3
20250206,131200,17800445,1544,1544,1544,1544,0
20250206,131100,17800445,1544,1544,1544,1544,0
20250206,131000,17800445,1544,1544,1544,1544,1
20250206,130900,17798901,1541,1541,1541,1541,0
20250206,130800,17798901,1541,1541,1541,1541,0
20250206,130700,17798901,1541,1541,1541,1541,0
20250206,130600,17798901,1541,1541,1541,1541,0
20250206,130500,17798901,1541,1541,1541,1541,0
20250206,130400,17798901,1541,1541,1541,1541,0
20250206,130300,17798901,1541,1541,1541,1541,0
20250206,130200,17798901,1541,1543,1543,1541,405
20250206,130100,17173991,1543,1543,1543,1543,0
20250206,130000,17173991,1543,1543,1543,1543,0
20250206,125900,17173991,1543,1543,1543,1543,0
20250206,125800,17173991,1543,1543,1543,1543,0
20250206,125700,17173991,1543,1543,1543,1543,0
20250206,125600,17173991,1543,1543,1543,1543,0
20250206,125500,17173991,1543,1543,1543,1543,0
20250206,125400,17173991,1543,1543,1543,1543,0
20250206,125300,17173991,1543,1543,1543,1543,0
20250206,125200,17173991,1543,1543,1543,1543,0
20250206,125100,17173991,1543,1543,1543,1543,0
20250206,125000,17173991,1543,1543,1543,1543,0
20250206,124900,17173991,1543,1543,1543,1543,0
20250206,124800,17173991,1543,1543,1543,1543,0
20250206,124700,17173991,1543,1543,1543,1543,0
20250206,124600,17173991,1543,1543,1543,1543,0
20250206,124500,17173991,1543,1543,1543,1543,0
20250206,124400,17173991,1543,1543,1543,1543,0
20250206,124300,17173991,1543,1543,1543,1543,0
20250206,124200,17173991,1543,1543,1543,1543,0
20250206,124100,17173991,1543,1543,1543,1543,0
20250206,124000,17173991,1543,1543,1543,1543,1
20250206,123900,17172448,1543,1543,1543,1543,0
20250206,123800,17172448,1543,1543,1543,1543,0
20250206,123700,17172448,1543,1543,1543,1543,0
20250206,123600,17172448,1543,1543,1543,1543,0
20250206,123500,17172448,1543,1543,1543,1543,0
20250206,123400,17172448,1543,1543,1543,1543,0
20250206,123300,17172448,1543,1543,1543,1543,0
20250206,123200,17172448,1543,1543,1543,1543,0
20250206,123100,17172448,1543,1543,1543,1543,0
20250206,123000,17172448,1543,1543,1543,1543,0
20250206,122900,17172448,1543,1543,1543,1543,0
20250206,122800,17172448,1543,1543,1543,1543,0
20250206,122700,17172448,1543,1543,1543,1543,0
20250206,122600,17172448,1543,1543,1543,1543,0
20250206,122500,17172448,1543,1543,1543,1543,0
20250206,122400,17172448,1543,1543,1543,1543,0
20250206,122300,17172448,1543,1543,1543,1543,0
20250206,122200,17172448,1543,1543,1543,1543,0
20250206,122100,17172448,1543,1543,1543,1543,0
20250206,122000,17172448,1543,1543,1543,1543,0
20250206,121900,17172448,1543,1543,1543,1543,0
20250206,121800,17172448,1543,1543,1543,1543,0
20250206,121700,17172448,1543,1543,1543,1543,0
20250206,121600,17172448,1543,1544,1544,1543,6
20250206,121500,17163189,1550,1550,1550,1550,0
20250206,121400,17163189,1550,1547,1550,1547,100
20250206,121300,17008192,1551,1547,1551,1547,600
20250206,121200,16077596,1552,1552,1552,1552,0
20250206,121100,16077596,1552,1552,1552,1552,0
20250206,121000,16077596,1552,1552,1552,1552,0
20250206,120900,16077596,1552,1552,1552,1552,0
20250206,120800,16077596,1552,1547,1552,1547,510
20250206,120700,15287092,1550,1547,1550,1547,500
20250206,120600,14512095,1550,1550,1550,1550,0
20250206,120500,14512095,1550,1550,1550,1550,0
20250206,120400,14512095,1550,1550,1550,1550,0
20250206,120300,14512095,1550,1550,1550,1550,0
20250206,120200,14512095,1550,1550,1550,1550,0
20250206,120100,14512095,1550,1550,1550,1550,0
20250206,120000,14512095,1550,1547,1550,1547,2
20250206,115900,14508998,1550,1550,1550,1550,0
20250206,115800,14508998,1550,1550,1550,1550,0
20250206,115700,14508998,1550,1550,1550,1550,0
20250206,115600,14508998,1550,1550,1550,1550,0
20250206,115500,14508998,1550,1550,1550,1550,0
20250206,115400,14508998,1550,1550,1550,1550,0
20250206,115300,14508998,1550,1550,1550,1550,0
20250206,115200,14508998,1550,1550,1550,1550,0
20250206,115100,14508998,1550,1545,1550,1545,43
20250206,115000,14442491,1543,1543,1543,1543,57
20250206,114900,14354540,1543,1543,1543,1543,0
20250206,114800,14354540,1543,1543,1543,1543,0
20250206,114700,14354540,1543,1543,1543,1543,0
20250206,114600,14354540,1543,1543,1543,1543,0
20250206,114500,14354540,1543,1543,1543,1543,0
20250206,114400,14354540,1543,1543,1543,1543,0
20250206,114300,14354540,1543,1543,1543,1543,0
20250206,114200,14354540,1543,1543,1543,1543,0
20250206,114100,14354540,1543,1543,1543,1543,0
20250206,114000,14354540,1543,1543,1543,1543,0
20250206,113900,14354540,1543,1543,1543,1543,0
20250206,113800,14354540,1543,1543,1543,1543,5
20250206,113700,14346825,1543,1543,1543,1543,0
20250206,113600,14346825,1543,1543,1543,1543,0
20250206,113500,14346825,1543,1543,1543,1543,0
20250206,113400,14346825,1543,1543,1543,1543,0
20250206,113300,14346825,1543,1543,1543,1543,0
20250206,113200,14346825,1543,1543,1543,1543,0
20250206,113100,14346825,1543,1543,1543,1543,0
20250206,113000,14346825,1543,1543,1543,1543,0
20250206,112900,14346825,1543,1543,1543,1543,0
20250206,112800,14346825,1543,1543,1543,1543,0
20250206,112700,14346825,1543,1543,1543,1543,0
20250206,112600,14346825,1543,1543,1543,1543,0
20250206,112500,14346825,1543,1543,1543,1543,0
20250206,112400,14346825,1543,1543,1543,1543,0
20250206,112300,14346825,1543,1543,1543,1543,0
20250206,112200,14346825,1543,1543,1543,1543,0
20250206,112100,14346825,1543,1543,1543,1543,0
20250206,112000,14346825,1543,1543,1543,1543,0
20250206,111900,14346825,1543,1543,1543,1543,0
20250206,111800,14346825,1543,1543,1543,1543,0
20250206,111700,14346825,1543,1543,1543,1543,0
20250206,111600,14346825,1543,1543,1543,1543,0
20250206,111500,14346825,1543,1543,1543,1543,0
20250206,111400,14346825,1543,1543,1543,1543,0
20250206,111300,14346825,1543,1543,1543,1543,0
20250206,111200,14346825,1543,1543,1543,1543,0
20250206,111100,14346825,1543,1543,1543,1543,0
20250206,111000,14346825,1543,1543,1543,1543,0
20250206,110900,14346825,1543,1543,1543,1543,0
20250206,110800,14346825,1543,1543,1543,1543,0
20250206,110700,14346825,1543,1543,1543,1543,0
20250206,110600,14346825,1543,1543,1543,1543,0
20250206,110500,14346825,1543,1543,1543,1543,0
20250206,110400,14346825,1543,1543,1543,1543,0
20250206,110300,14346825,1543,1543,1543,1543,0
20250206,110200,14346825,1543,1543,1543,1543,0
20250206,110100,14346825,1543,1543,1543,1543,0
20250206,110000,14346825,1543,1543,1543,1543,0
20250206,105900,14346825,1543,1543,1543,1543,0
20250206,105800,14346825,1543,1543,1543,1543,0
20250206,105700,14346825,1543,1543,1543,1543,0
20250206,105600,14346825,1543,1543,1543,1543,0
20250206,105500,14346825,1543,1543,1543,1543,0
20250206,105400,14346825,1543,1543,1543,1543,0
20250206,105300,14346825,1543,1543,1543,1543,0
20250206,105200,14346825,1543,1543,1543,1543,0
20250206,105100,14346825,1543,1543,1543,1543,0
20250206,105000,14346825,1543,1543,1543,1543,0
20250206,104900,14346825,1543,1543,1543,1543,0
20250206,104800,14346825,1543,1543,1543,1543,0
20250206,104700,14346825,1543,1543,1543,1543,0
20250206,104600,14346825,1543,1543,1543,1543,0
20250206,104500,14346825,1543,1543,1543,1543,0
20250206,104400,14346825,1543,1543,1543,1543,0
20250206,104300,14346825,1543,1540,1543,1540,293
20250206,104200,13895602,1540,1540,1540,1540,0
20250206,104100,13895602,1540,1540,1540,1540,0
20250206,104000,13895602,1540,1540,1540,1540,0
20250206,103900,13895602,1540,1540,1540,1540,0
20250206,103800,13895602,1540,1540,1540,1540,0
20250206,103700,13895602,1540,1540,1540,1540,0
20250206,103600,13895602,1540,1540,1540,1540,0
20250206,103500,13895602,1540,1540,1540,1540,20
20250206,103400,13864802,1540,1540,1540,1540,0
20250206,103300,13864802,1540,1540,1540,1540,202
20250206,103200,13553722,1543,1543,1543,1543,0
20250206,103100,13553722,1543,1543,1543,1543,0
20250206,103000,13553722,1543,1543,1543,1543,0
20250206,102900,13553722,1543,1543,1543,1543,0
20250206,102800,13553722,1543,1543,1543,1543,0
20250206,102700,13553722,1543,1543,1543,1543,0
20250206,102600,13553722,1543,1543,1543,1543,0
20250206,102500,13553722,1543,1543,1543,1543,0
20250206,102400,13553722,1543,1543,1543,1543,0
20250206,102300,13553722,1543,1543,1543,1543,0
20250206,102200,13553722,1543,1543,1543,1543,0
20250206,102100,13553722,1543,1543,1543,1543,0
20250206,102000,13553722,1543,1543,1543,1543,500
20250206,101900,12782222,1543,1543,1543,1543,0
20250206,101800,12782222,1543,1543,1543,1543,0
20250206,101700,12782222,1543,1543,1543,1543,0
20250206,101600,12782222,1543,1543,1543,1543,0
20250206,101500,12782222,1543,1543,1543,1540,340
20250206,101400,12258613,1541,1545,1545,1541,204
20250206,101300,11944141,1543,1543,1543,1543,0
20250206,101200,11944141,1543,1543,1543,1543,83
20250206,101100,11816072,1545,1545,1545,1545,0
20250206,101000,11816072,1545,1543,1545,1543,302
20250206,100900,11350083,1546,1546,1546,1546,0
20250206,100800,11350083,1546,1546,1546,1546,0
20250206,100700,11350083,1546,1546,1546,1546,0
20250206,100600,11350083,1546,1546,1546,1546,0
20250206,100500,11350083,1546,1546,1546,1546,0
20250206,100400,11350083,1546,1546,1546,1546,1
20250206,100300,11348537,1543,1543,1543,1543,200
20250206,100200,11039937,1547,1547,1547,1547,0
20250206,100100,11039937,1547,1545,1547,1545,20
20250206,100000,11009021,1543,1542,1543,1542,519
20250206,095900,10208222,1540,1540,1540,1540,200
20250206,095800,9900222,1539,1539,1539,1539,0
20250206,095700,9900222,1539,1539,1539,1539,0
20250206,095600,9900222,1539,1539,1539,1539,0
20250206,095500,9900222,1539,1539,1539,1539,0
20250206,095400,9900222,1539,1539,1539,1539,0
20250206,095300,9900222,1539,1539,1539,1539,0
20250206,095200,9900222,1539,1539,1539,1539,0
20250206,095100,9900222,1539,1539,1539,1539,0
20250206,095000,9900222,1539,1539,1539,1539,0
20250206,094900,9900222,1539,1539,1539,1539,0
20250206,094800,9900222,1539,1540,1541,1539,501
20250206,094700,9128342,1539,1539,1539,1539,10
20250206,094600,9112952,1538,1538,1538,1538,0
20250206,094500,9112952,1538,1538,1538,1538,1
20250206,094400,9111414,1539,1539,1539,1539,2
20250206,094300,9108336,1538,1538,1538,1538,0
20250206,094200,9108336,1538,1538,1538,1538,0
20250206,094100,9108336,1538,1538,1538,1538,0
20250206,094000,9108336,1538,1538,1538,1538,0
20250206,093900,9108336,1538,1538,1538,1538,0
20250206,093800,9108336,1538,1539,1539,1538,2
20250206,093700,9105259,1538,1539,1539,1538,2
20250206,093600,9102182,1537,1537,1537,1537,0
20250206,093500,9102182,1537,1537,1537,1537,0
20250206,093400,9102182,1537,1537,1537,1537,0
20250206,093300,9102182,1537,1537,1537,1537,0
20250206,093200,9102182,1537,1537,1537,1537,0
20250206,093100,9102182,1537,1537,1537,1537,1
20250206,093000,9100645,1539,1539,1539,1539,6
20250206,092900,9091411,1537,1537,1537,1537,0
20250206,092800,9091411,1537,1537,1537,1537,1
20250206,092700,9089874,1537,1537,1537,1537,0
20250206,092600,9089874,1537,1537,1537,1537,0
20250206,092500,9089874,1537,1537,1537,1537,0
20250206,092400,9089874,1537,1537,1537,1537,0
20250206,092300,9089874,1537,1538,1538,1537,8
20250206,092200,9077571,1537,1537,1537,1537,2
20250206,092100,9074497,1536,1536,1536,1536,0
20250206,092000,9074497,1536,1536,1536,1536,1
20250206,091900,9072961,1536,1536,1536,1536,0
20250206,091800,9072961,1536,1535,1536,1535,5659
20250206,091700,380738,1535,1535,1535,1535,2
20250206,091600,377668,1536,1536,1536,1536,0
20250206,091500,377668,1536,1536,1536,1536,0
20250206,091400,377668,1536,1536,1536,1536,0
20250206,091300,377668,1536,1536,1536,1536,0
20250206,091200,377668,1536,1536,1536,1536,0
20250206,091100,377668,1536,1536,1536,1536,2
20250206,091000,374596,1535,1535,1535,1535,0
20250206,090900,374596,1535,1536,1536,1535,207
20250206,090800,56845,1535,1535,1535,1535,0
20250206,090700,56845,1535,1535,1535,1535,1
20250206,090600,55310,1534,1534,1534,1534,0
20250206,090500,55310,1534,1534,1534,1534,0
20250206,090400,55310,1534,1534,1534,1534,0
20250206,090300,55310,1534,1534,1534,1534,1
20250206,090200,53776,1538,1538,1538,1538,0
20250206,090100,53776,1538,1540,1540,1534,22
20250206,090000,19942,1534,1534,1534,1534,13