KissMeData/052420/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,193500,3036290301,1450,1450,1450,1450,15372
20250206,193400,3036290301,1450,1450,1450,1450,0
20250206,193300,3036290301,1450,1450,1450,1450,0
20250206,193200,3036290301,1450,1450,1450,1450,0
20250206,193100,3036290301,1450,1450,1450,1450,0
20250206,193000,3036290301,1450,1450,1450,1450,0
20250206,192900,3036290301,1450,1450,1450,1450,0
20250206,192800,3036290301,1450,1450,1450,1450,0
20250206,192700,3036290301,1450,1450,1450,1450,0
20250206,192600,3036290301,1450,1450,1450,1450,0
20250206,192500,3036290301,1450,1450,1450,1450,0
20250206,192400,3036290301,1450,1450,1450,1450,0
20250206,192300,3036290301,1450,1450,1450,1450,0
20250206,192200,3036290301,1450,1450,1450,1450,0
20250206,192100,3036290301,1450,1450,1450,1450,0
20250206,192000,3036290301,1450,1450,1450,1450,0
20250206,191900,3036290301,1450,1450,1450,1450,0
20250206,191800,3036290301,1450,1450,1450,1450,0
20250206,191700,3036290301,1450,1450,1450,1450,0
20250206,191600,3036290301,1450,1450,1450,1450,0
20250206,191500,3036290301,1450,1450,1450,1450,0
20250206,191400,3036290301,1450,1450,1450,1450,0
20250206,191300,3036290301,1450,1450,1450,1450,0
20250206,191200,3036290301,1450,1450,1450,1450,0
20250206,191100,3036290301,1450,1450,1450,1450,0
20250206,191000,3036290301,1450,1450,1450,1450,0
20250206,190900,3036290301,1450,1450,1450,1450,0
20250206,190800,3036290301,1450,1450,1450,1450,0
20250206,190700,3036290301,1450,1450,1450,1450,0
20250206,190600,3036290301,1450,1450,1450,1450,0
20250206,190500,3036290301,1450,1450,1450,1450,15372
20250206,190400,3036290301,1450,1450,1450,1450,0
20250206,190300,3036290301,1450,1450,1450,1450,0
20250206,190200,3036290301,1450,1450,1450,1450,0
20250206,190100,3036290301,1450,1450,1450,1450,0
20250206,190000,3036290301,1450,1450,1450,1450,0
20250206,185900,3036290301,1450,1450,1450,1450,0
20250206,185800,3036290301,1450,1450,1450,1450,0
20250206,185700,3036290301,1450,1450,1450,1450,0
20250206,185600,3036290301,1450,1450,1450,1450,0
20250206,185500,3036290301,1450,1450,1450,1450,0
20250206,185400,3036290301,1450,1450,1450,1450,0
20250206,185300,3036290301,1450,1450,1450,1450,0
20250206,185200,3036290301,1450,1450,1450,1450,0
20250206,185100,3036290301,1450,1450,1450,1450,0
20250206,185000,3036290301,1450,1450,1450,1450,0
20250206,184900,3036290301,1450,1450,1450,1450,0
20250206,184800,3036290301,1450,1450,1450,1450,0
20250206,184700,3036290301,1450,1450,1450,1450,0
20250206,184600,3036290301,1450,1450,1450,1450,0
20250206,184500,3036290301,1450,1450,1450,1450,0
20250206,184400,3036290301,1450,1450,1450,1450,0
20250206,184300,3036290301,1450,1450,1450,1450,0
20250206,184200,3036290301,1450,1450,1450,1450,0
20250206,184100,3036290301,1450,1450,1450,1450,0
20250206,184000,3036290301,1450,1450,1450,1450,0
20250206,183900,3036290301,1450,1450,1450,1450,0
20250206,183800,3036290301,1450,1450,1450,1450,0
20250206,183700,3036290301,1450,1450,1450,1450,0
20250206,183600,3036290301,1450,1450,1450,1450,0
20250206,183500,3036290301,1450,1450,1450,1450,15372
20250206,183400,3036290301,1450,1450,1450,1450,0
20250206,183300,3036290301,1450,1450,1450,1450,0
20250206,183200,3036290301,1450,1450,1450,1450,0
20250206,183100,3036290301,1450,1450,1450,1450,0
20250206,183000,3036290301,1450,1450,1450,1450,0
20250206,182900,3036290301,1450,1450,1450,1450,0
20250206,182800,3036290301,1450,1450,1450,1450,0
20250206,182700,3036290301,1450,1450,1450,1450,0
20250206,182600,3036290301,1450,1450,1450,1450,0
20250206,182500,3036290301,1450,1450,1450,1450,0
20250206,182400,3036290301,1450,1450,1450,1450,0
20250206,182300,3036290301,1450,1450,1450,1450,0
20250206,182200,3036290301,1450,1450,1450,1450,0
20250206,182100,3036290301,1450,1450,1450,1450,0
20250206,182000,3036290301,1450,1450,1450,1450,0
20250206,181900,3036290301,1450,1450,1450,1450,0
20250206,181800,3036290301,1450,1450,1450,1450,0
20250206,181700,3036290301,1450,1450,1450,1450,0
20250206,181600,3036290301,1450,1450,1450,1450,0
20250206,181500,3036290301,1450,1450,1450,1450,0
20250206,181400,3036290301,1450,1450,1450,1450,0
20250206,181300,3036290301,1450,1450,1450,1450,0
20250206,181200,3036290301,1450,1450,1450,1450,0
20250206,181100,3036290301,1450,1450,1450,1450,0
20250206,181000,3036290301,1450,1450,1450,1450,0
20250206,180900,3036290301,1450,1450,1450,1450,0
20250206,180800,3036290301,1450,1450,1450,1450,0
20250206,180700,3036290301,1450,1450,1450,1450,0
20250206,180600,3036290301,1450,1450,1450,1450,0
20250206,180500,3036290301,1450,1450,1450,1450,15372
20250206,180400,3036290301,1450,1450,1450,1450,0
20250206,180300,3036290301,1450,1450,1450,1450,0
20250206,180200,3036290301,1450,1450,1450,1450,0
20250206,180100,3036290301,1450,1450,1450,1450,0
20250206,180000,3036290301,1450,1450,1450,1450,0
20250206,175900,3036290301,1450,1450,1450,1450,0
20250206,175800,3036290301,1450,1450,1450,1450,0
20250206,175700,3036290301,1450,1450,1450,1450,0
20250206,175600,3036290301,1450,1450,1450,1450,0
20250206,175500,3036290301,1450,1450,1450,1450,0
20250206,175400,3036290301,1450,1450,1450,1450,0
20250206,175300,3036290301,1450,1450,1450,1450,0
20250206,175200,3036290301,1450,1450,1450,1450,0
20250206,175100,3036290301,1450,1450,1450,1450,0
20250206,175000,3036290301,1450,1450,1450,1450,0
20250206,174900,3036290301,1450,1450,1450,1450,0
20250206,174800,3036290301,1450,1450,1450,1450,0
20250206,174700,3036290301,1450,1450,1450,1450,0
20250206,174600,3036290301,1450,1450,1450,1450,0
20250206,174500,3036290301,1450,1450,1450,1450,0
20250206,174400,3036290301,1450,1450,1450,1450,0
20250206,174300,3036290301,1450,1450,1450,1450,0
20250206,174200,3036290301,1450,1450,1450,1450,0
20250206,174100,3036290301,1450,1450,1450,1450,0
20250206,174000,3036290301,1450,1450,1450,1450,0
20250206,173900,3036290301,1450,1450,1450,1450,0
20250206,173800,3036290301,1450,1450,1450,1450,0
20250206,173700,3036290301,1450,1450,1450,1450,0
20250206,173600,3036290301,1450,1450,1450,1450,0
20250206,173500,3036290301,1450,1450,1450,1450,15372
20250206,173400,3036290301,1450,1450,1450,1450,0
20250206,173300,3036290301,1450,1450,1450,1450,0
20250206,173200,3036290301,1450,1450,1450,1450,0
20250206,173100,3036290301,1450,1450,1450,1450,0
20250206,173000,3036290301,1450,1450,1450,1450,0
20250206,172900,3036290301,1450,1450,1450,1450,0
20250206,172800,3036290301,1450,1450,1450,1450,0
20250206,172700,3036290301,1450,1450,1450,1450,0
20250206,172600,3036290301,1450,1450,1450,1450,0
20250206,172500,3036290301,1450,1450,1450,1450,0
20250206,172400,3036290301,1450,1450,1450,1450,0
20250206,172300,3036290301,1450,1450,1450,1450,0
20250206,172200,3036290301,1450,1450,1450,1450,0
20250206,172100,3036290301,1450,1450,1450,1450,0
20250206,172000,3036290301,1450,1450,1450,1450,0
20250206,171900,3036290301,1450,1450,1450,1450,0
20250206,171800,3036290301,1450,1450,1450,1450,0
20250206,171700,3036290301,1450,1450,1450,1450,0
20250206,171600,3036290301,1450,1450,1450,1450,0
20250206,171500,3036290301,1450,1450,1450,1450,0
20250206,171400,3036290301,1450,1450,1450,1450,0
20250206,171300,3036290301,1450,1450,1450,1450,0
20250206,171200,3036290301,1450,1450,1450,1450,0
20250206,171100,3036290301,1450,1450,1450,1450,0
20250206,171000,3036290301,1450,1450,1450,1450,0
20250206,170900,3036290301,1450,1450,1450,1450,0
20250206,170800,3036290301,1450,1450,1450,1450,0
20250206,170700,3036290301,1450,1450,1450,1450,0
20250206,170600,3036290301,1450,1450,1450,1450,0
20250206,170500,3036290301,1450,1450,1450,1450,15372
20250206,170400,3036290301,1450,1450,1450,1450,0
20250206,170300,3036290301,1450,1450,1450,1450,0
20250206,170200,3036290301,1450,1450,1450,1450,0
20250206,170100,3036290301,1450,1450,1450,1450,0
20250206,170000,3036290301,1450,1450,1450,1450,0
20250206,165900,3036290301,1450,1450,1450,1450,0
20250206,165800,3036290301,1450,1450,1450,1450,0
20250206,165700,3036290301,1450,1450,1450,1450,0
20250206,165600,3036290301,1450,1450,1450,1450,0
20250206,165500,3036290301,1450,1450,1450,1450,0
20250206,165400,3036290301,1450,1450,1450,1450,0
20250206,165300,3036290301,1450,1450,1450,1450,0
20250206,165200,3036290301,1450,1450,1450,1450,0
20250206,165100,3036290301,1450,1450,1450,1450,0
20250206,165000,3036290301,1450,1450,1450,1450,0
20250206,164900,3036290301,1450,1450,1450,1450,0
20250206,164800,3036290301,1450,1450,1450,1450,0
20250206,164700,3036290301,1450,1450,1450,1450,0
20250206,164600,3036290301,1450,1450,1450,1450,0
20250206,164500,3036290301,1450,1450,1450,1450,0
20250206,164400,3036290301,1450,1450,1450,1450,0
20250206,164300,3036290301,1450,1450,1450,1450,0
20250206,164200,3036290301,1450,1450,1450,1450,0
20250206,164100,3036290301,1450,1450,1450,1450,0
20250206,164000,3036290301,1450,1450,1450,1450,0
20250206,163900,3036290301,1450,1450,1450,1450,0
20250206,163800,3036290301,1450,1450,1450,1450,0
20250206,163700,3036290301,1450,1450,1450,1450,0
20250206,163600,3036290301,1450,1450,1450,1450,0
20250206,163500,3036290301,1450,1450,1450,1450,15372
20250206,163400,3036290301,1450,1450,1450,1450,0
20250206,163300,3036290301,1450,1450,1450,1450,0
20250206,163200,3036290301,1450,1450,1450,1450,0
20250206,163100,3036290301,1450,1450,1450,1450,0
20250206,163000,3036290301,1450,1450,1450,1450,0
20250206,162900,3036290301,1450,1450,1450,1450,0
20250206,162800,3036290301,1450,1450,1450,1450,0
20250206,162700,3036290301,1450,1450,1450,1450,0
20250206,162600,3036290301,1450,1450,1450,1450,0
20250206,162500,3036290301,1450,1450,1450,1450,0
20250206,162400,3036290301,1450,1450,1450,1450,0
20250206,162300,3036290301,1450,1450,1450,1450,0
20250206,162200,3036290301,1450,1450,1450,1450,0
20250206,162100,3036290301,1450,1450,1450,1450,0
20250206,162000,3036290301,1450,1450,1450,1450,0
20250206,161900,3036290301,1450,1450,1450,1450,0
20250206,161800,3036290301,1450,1450,1450,1450,0
20250206,161700,3036290301,1450,1450,1450,1450,0
20250206,161600,3036290301,1450,1450,1450,1450,0
20250206,161500,3036290301,1450,1450,1450,1450,0
20250206,161400,3036290301,1450,1450,1450,1450,0
20250206,161300,3036290301,1450,1450,1450,1450,0
20250206,161200,3036290301,1450,1450,1450,1450,0
20250206,161100,3036290301,1450,1450,1450,1450,0
20250206,161000,3036290301,1450,1450,1450,1450,0
20250206,160900,3036290301,1450,1450,1450,1450,0
20250206,160800,3036290301,1450,1450,1450,1450,0
20250206,160700,3036290301,1450,1450,1450,1450,0
20250206,160600,3036290301,1450,1450,1450,1450,0
20250206,160500,3036290301,1450,1450,1450,1450,15372
20250206,160400,3036290301,1450,1450,1450,1450,0
20250206,160300,3036290301,1450,1450,1450,1450,0
20250206,160200,3036290301,1450,1450,1450,1450,0
20250206,160100,3036290301,1450,1450,1450,1450,0
20250206,160000,3036290301,1450,1450,1450,1450,0
20250206,155900,3036290301,1450,1450,1450,1450,0
20250206,155800,3036290301,1450,1450,1450,1450,0
20250206,155700,3036290301,1450,1450,1450,1450,0
20250206,155600,3036290301,1450,1450,1450,1450,0
20250206,155500,3036290301,1450,1450,1450,1450,0
20250206,155400,3036290301,1450,1450,1450,1450,0
20250206,155300,3036290301,1450,1450,1450,1450,0
20250206,155200,3036290301,1450,1450,1450,1450,0
20250206,155100,3036290301,1450,1450,1450,1450,0
20250206,155000,3036290301,1450,1450,1450,1450,0
20250206,154900,3036290301,1450,1450,1450,1450,0
20250206,154800,3036290301,1450,1450,1450,1450,0
20250206,154700,3036290301,1450,1450,1450,1450,0
20250206,154600,3036290301,1450,1450,1450,1450,0
20250206,154500,3036290301,1450,1450,1450,1450,0
20250206,154400,3036290301,1450,1450,1450,1450,0
20250206,154300,3036290301,1450,1450,1450,1450,0
20250206,154200,3036290301,1450,1450,1450,1450,0
20250206,154100,3036290301,1450,1450,1450,1450,0
20250206,154000,3036290301,1450,1450,1450,1450,0
20250206,153900,3036290301,1450,1450,1450,1450,0
20250206,153800,3036290301,1450,1450,1450,1450,0
20250206,153700,3036290301,1450,1450,1450,1450,0
20250206,153600,3036290301,1450,1450,1450,1450,0
20250206,153500,3036290301,1450,1450,1450,1450,15372
20250206,153400,3036290301,1450,1450,1450,1450,0
20250206,153300,3036290301,1450,1450,1450,1450,0
20250206,153200,3036290301,1450,1450,1450,1450,0
20250206,153100,3036290301,1450,1450,1450,1450,0
20250206,153000,3036290301,1450,1450,1450,1450,15372
20250206,152900,3014000901,1456,1456,1456,1456,0
20250206,152800,3014000901,1456,1456,1456,1456,0
20250206,152700,3014000901,1456,1456,1456,1456,0
20250206,152600,3014000901,1456,1456,1456,1456,0
20250206,152500,3014000901,1456,1456,1456,1456,0
20250206,152400,3014000901,1456,1456,1456,1456,0
20250206,152300,3014000901,1456,1456,1456,1456,0
20250206,152200,3014000901,1456,1456,1456,1456,0
20250206,152100,3014000901,1456,1456,1456,1456,0
20250206,152000,3014000901,1456,1456,1456,1456,0
20250206,151900,3014000901,1456,1455,1457,1450,3995
20250206,151800,3008189174,1455,1454,1455,1450,5430
20250206,151700,3000303029,1454,1455,1455,1450,11851
20250206,151600,2983067393,1450,1454,1455,1450,2975
20250206,151500,2978750353,1456,1453,1456,1453,298
20250206,151400,2978317353,1456,1456,1456,1456,3244
20250206,151300,2973594089,1456,1451,1456,1451,9141
20250206,151200,2960297928,1451,1451,1451,1451,1367
20250206,151100,2958314411,1451,1451,1452,1451,8632
20250206,151000,2945787847,1450,1448,1450,1448,1659
20250206,150900,2943382301,1447,1449,1449,1447,1146
20250206,150800,2941722910,1449,1449,1449,1448,1102
20250206,150700,2940127111,1450,1450,1450,1450,177
20250206,150600,2939870461,1448,1450,1450,1448,3233
20250206,150500,2935182911,1448,1448,1448,1448,34
20250206,150400,2935133679,1447,1445,1447,1445,2744
20250206,150300,2931164111,1445,1451,1451,1444,14216
20250206,150200,2910627225,1447,1451,1451,1447,2010
20250206,150100,2907718715,1451,1450,1451,1447,1535
20250206,150000,2905495275,1450,1450,1450,1450,1241
20250206,145900,2903695825,1450,1450,1450,1450,500
20250206,145800,2902970825,1450,1448,1450,1448,1412
20250206,145700,2900924938,1449,1449,1449,1449,10
20250206,145600,2900910448,1448,1449,1449,1448,40
20250206,145500,2900852508,1449,1448,1449,1446,1555
20250206,145400,2898600316,1449,1448,1449,1446,537
20250206,145300,2897823693,1449,1449,1449,1449,0
20250206,145200,2897823693,1449,1448,1449,1448,214
20250206,145100,2897513817,1449,1448,1449,1448,102
20250206,145000,2897366119,1449,1449,1449,1449,1305
20250206,144900,2895475174,1449,1449,1449,1449,185
20250206,144800,2895207109,1451,1451,1451,1451,287
20250206,144700,2894790672,1451,1451,1451,1451,0
20250206,144600,2894790672,1451,1451,1451,1451,20
20250206,144500,2894761652,1451,1446,1451,1446,4
20250206,144400,2894755858,1451,1449,1451,1444,2438
20250206,144300,2891224962,1449,1446,1449,1444,10512
20250206,144200,2876038905,1449,1449,1449,1449,10
20250206,144100,2876024415,1450,1447,1450,1447,1580
20250206,144000,2873735149,1450,1447,1450,1447,1039
20250206,143900,2872231713,1445,1446,1447,1445,445
20250206,143800,2871588393,1446,1446,1446,1446,350
20250206,143700,2871082293,1447,1447,1447,1447,3
20250206,143600,2871077952,1445,1446,1447,1445,331
20250206,143500,2870599643,1447,1447,1447,1447,55
20250206,143400,2870520058,1445,1447,1447,1445,6219
20250206,143300,2861528263,1448,1448,1448,1448,2141
20250206,143200,2858428095,1450,1452,1452,1450,480
20250206,143100,2857732085,1450,1451,1451,1450,17048
20250206,143000,2833011937,1451,1451,1451,1450,1702
20250206,142900,2830543835,1450,1451,1451,1450,228
20250206,142800,2830213225,1451,1450,1451,1450,420
20250206,142700,2829604175,1450,1451,1451,1450,1334
20250206,142600,2827669744,1453,1453,1453,1453,87
20250206,142500,2827543333,1453,1453,1453,1453,689
20250206,142400,2826542216,1453,1453,1453,1453,68
20250206,142300,2826443412,1454,1454,1454,1454,0
20250206,142200,2826443412,1454,1450,1454,1450,592
20250206,142100,2825582972,1454,1450,1454,1450,185
20250206,142000,2825314718,1455,1450,1455,1450,4797
20250206,141900,2818359053,1455,1455,1457,1450,30858
20250206,141800,2773474959,1455,1446,1457,1446,45437
20250206,141700,2707566905,1446,1446,1446,1446,10
20250206,141600,2707552445,1446,1446,1446,1446,0
20250206,141500,2707552445,1446,1445,1446,1444,1533
20250206,141400,2705337077,1445,1445,1445,1445,1122
20250206,141300,2703715787,1445,1445,1446,1445,1789
20250206,141200,2701130582,1446,1447,1447,1445,2467
20250206,141100,2697561565,1448,1447,1448,1447,4003
20250206,141000,2691767224,1445,1445,1445,1445,2721
20250206,140900,2687835379,1444,1444,1445,1444,1829
20250206,140800,2685194194,1445,1446,1446,1445,2966
20250206,140700,2680908233,1447,1448,1448,1444,232
20250206,140600,2680572302,1444,1444,1448,1444,2004
20250206,140500,2677670612,1446,1445,1446,1444,2699
20250206,140400,2673770797,1444,1445,1445,1444,104
20250206,140300,2673620532,1445,1449,1449,1445,3
20250206,140200,2673616189,1445,1443,1445,1443,2594
20250206,140100,2669871545,1444,1444,1445,1443,5716
20250206,140000,2661619427,1445,1447,1448,1444,43751
20250206,135900,2598396890,1448,1447,1448,1447,4
20250206,135800,2598391100,1447,1447,1447,1447,911
20250206,135700,2597072883,1447,1447,1447,1447,1317
20250206,135600,2595167184,1447,1447,1447,1447,1180
20250206,135500,2593459724,1446,1446,1447,1446,7500
20250206,135400,2582613724,1447,1447,1447,1446,171
20250206,135300,2582366355,1447,1446,1447,1446,1014
20250206,135200,2580900097,1447,1447,1447,1447,260
20250206,135100,2580523877,1447,1448,1448,1446,6592
20250206,135000,2570985803,1448,1449,1449,1447,3276
20250206,134900,2566242388,1449,1449,1449,1448,1046
20250206,134800,2564726951,1449,1449,1449,1449,20
20250206,134700,2564697971,1449,1449,1449,1449,0
20250206,134600,2564697971,1449,1449,1449,1449,839
20250206,134500,2563482260,1449,1449,1449,1448,8573
20250206,134400,2551061483,1449,1449,1449,1448,979
20250206,134300,2549643422,1448,1448,1448,1448,10
20250206,134200,2549628942,1449,1449,1450,1448,3943
20250206,134100,2543918627,1450,1449,1450,1448,315
20250206,134000,2543462477,1450,1450,1450,1450,0
20250206,133900,2543462477,1450,1449,1450,1448,1800
20250206,133800,2540854012,1449,1449,1449,1449,321
20250206,133700,2540388883,1450,1449,1450,1449,132
20250206,133600,2540197613,1449,1449,1449,1449,6287
20250206,133500,2531087750,1451,1451,1451,1451,2
20250206,133400,2531084848,1450,1451,1453,1450,42
20250206,133300,2531023922,1453,1450,1453,1450,724
20250206,133200,2529974116,1450,1453,1453,1450,7879
20250206,133100,2518549300,1451,1451,1451,1451,68
20250206,133000,2518450632,1454,1454,1454,1451,443
20250206,132900,2517806573,1453,1452,1453,1452,2769
20250206,132800,2513783982,1452,1452,1452,1452,250
20250206,132700,2513420982,1452,1452,1452,1452,431
20250206,132600,2512795170,1452,1449,1452,1449,1821
20250206,132500,2510155991,1449,1449,1449,1449,20
20250206,132400,2510127011,1449,1448,1449,1448,502
20250206,132300,2509400113,1448,1448,1448,1447,2728
20250206,132200,2505451054,1447,1450,1450,1447,5805
20250206,132100,2497046623,1450,1448,1450,1448,2274
20250206,132000,2493753717,1450,1449,1450,1449,272
20250206,131900,2493359549,1450,1449,1450,1449,102
20250206,131800,2493211749,1449,1449,1449,1447,7814
20250206,131700,2481896749,1450,1450,1450,1450,503
20250206,131600,2481167399,1450,1450,1450,1450,500
20250206,131500,2480442399,1453,1452,1453,1452,1592
20250206,131400,2478130813,1452,1451,1452,1450,652
20250206,131300,2477185384,1451,1452,1452,1451,11
20250206,131200,2477169417,1453,1453,1453,1453,0
20250206,131100,2477169417,1453,1453,1453,1451,5
20250206,131000,2477162154,1450,1451,1451,1450,4577
20250206,130900,2470524518,1451,1451,1451,1451,1830
20250206,130800,2467869188,1453,1453,1453,1453,0
20250206,130700,2467869188,1453,1453,1453,1453,0
20250206,130600,2467869188,1453,1453,1453,1453,2
20250206,130500,2467866282,1452,1453,1453,1452,1180
20250206,130400,2466152311,1457,1458,1458,1457,90
20250206,130300,2466021101,1458,1458,1458,1458,52
20250206,130200,2465945285,1454,1457,1459,1454,1017
20250206,130100,2464461512,1458,1458,1458,1458,1000
20250206,130000,2463003512,1458,1453,1458,1453,3
20250206,125900,2462999143,1458,1458,1458,1458,100
20250206,125800,2462853343,1458,1452,1458,1452,101
20250206,125700,2462706679,1458,1458,1458,1458,0
20250206,125600,2462706679,1458,1453,1458,1452,2653
20250206,125500,2458849212,1459,1454,1459,1454,703
20250206,125400,2457823743,1454,1452,1454,1452,3247
20250206,125300,2453104343,1453,1452,1453,1452,371
20250206,125200,2452565649,1452,1450,1452,1450,4487
20250206,125100,2446057905,1448,1448,1450,1448,1953
20250206,125000,2443229955,1448,1448,1448,1448,1000
20250206,124900,2441781955,1450,1450,1450,1450,0
20250206,124800,2441781955,1450,1450,1450,1450,4002
20250206,124700,2435979055,1450,1450,1450,1450,502
20250206,124600,2435251155,1447,1447,1447,1447,233
20250206,124500,2434914004,1446,1447,1447,1446,3436
20250206,124400,2429942612,1450,1448,1450,1448,66
20250206,124300,2429847042,1448,1447,1448,1447,712
20250206,124200,2428816077,1447,1448,1448,1446,11096
20250206,124100,2412763445,1448,1448,1448,1448,1440
20250206,124000,2410678325,1448,1450,1450,1448,6639
20250206,123900,2401063447,1450,1450,1450,1449,833
20250206,123800,2399856186,1450,1449,1450,1449,120
20250206,123700,2399682258,1449,1449,1449,1449,2219
20250206,123600,2396466927,1451,1451,1451,1451,2
20250206,123500,2396464025,1449,1450,1450,1449,1000
20250206,123400,2395014827,1451,1451,1451,1451,0
20250206,123300,2395014827,1451,1450,1451,1450,1377
20250206,123200,2393018175,1452,1452,1452,1452,202
20250206,123100,2392724871,1452,1451,1452,1451,128
20250206,123000,2392539120,1453,1453,1453,1451,1891
20250206,122900,2389792702,1453,1451,1454,1451,7159
20250206,122800,2379386682,1450,1449,1450,1449,1731
20250206,122700,2376877749,1449,1449,1449,1449,2381
20250206,122600,2373427680,1449,1449,1450,1449,1896
20250206,122500,2370680354,1449,1449,1449,1449,314
20250206,122400,2370225368,1449,1449,1449,1449,333
20250206,122300,2369742851,1451,1449,1451,1449,243
20250206,122200,2369390338,1449,1449,1449,1449,100
20250206,122100,2369245438,1449,1450,1450,1448,6902
20250206,122000,2359241034,1452,1452,1452,1452,0
20250206,121900,2359241034,1452,1452,1452,1452,415
20250206,121800,2358638454,1450,1450,1450,1450,0
20250206,121700,2358638454,1450,1450,1450,1450,188
20250206,121600,2358365854,1452,1452,1452,1452,0
20250206,121500,2358365854,1452,1450,1452,1450,1501
20250206,121400,2356189402,1450,1452,1452,1450,12150
20250206,121300,2338567194,1452,1453,1453,1452,1089
20250206,121200,2336985962,1453,1453,1454,1452,504
20250206,121100,2336253696,1454,1454,1455,1454,895
20250206,121000,2334952364,1454,1454,1454,1454,0
20250206,120900,2334952364,1454,1454,1454,1454,421
20250206,120800,2334340230,1454,1454,1454,1454,0
20250206,120700,2334340230,1454,1454,1454,1454,0
20250206,120600,2334340230,1454,1454,1454,1454,0
20250206,120500,2334340230,1454,1454,1454,1452,3003
20250206,120400,2329977166,1454,1454,1454,1454,397
20250206,120300,2329399928,1454,1455,1455,1454,652
20250206,120200,2328451912,1455,1454,1455,1454,220
20250206,120100,2328131932,1454,1453,1454,1453,2793
20250206,120000,2324072634,1453,1451,1453,1451,648
20250206,115900,2323132036,1451,1451,1451,1450,1677
20250206,115800,2320699459,1450,1450,1450,1450,6113
20250206,115700,2311835609,1451,1451,1451,1451,2627
20250206,115600,2308023832,1454,1454,1454,1454,1
20250206,115500,2308022378,1451,1454,1454,1451,749
20250206,115400,2306935576,1451,1451,1452,1450,10432
20250206,115300,2291796488,1452,1454,1454,1452,2023
20250206,115200,2288858086,1454,1454,1454,1454,0
20250206,115100,2288858086,1454,1454,1454,1451,10525
20250206,115000,2273574368,1454,1457,1457,1454,14390
20250206,114900,2252635292,1457,1459,1459,1457,857
20250206,114800,2251385707,1459,1459,1459,1459,74
20250206,114700,2251277741,1459,1459,1459,1459,3
20250206,114600,2251273364,1458,1458,1458,1458,1214
20250206,114500,2249503352,1456,1457,1457,1456,4000
20250206,114400,2243679349,1458,1457,1458,1457,1224
20250206,114300,2241895781,1457,1457,1458,1457,221
20250206,114200,2241573782,1457,1457,1457,1457,153
20250206,114100,2241350861,1456,1458,1458,1456,1575
20250206,114000,2239057657,1456,1458,1458,1456,3380
20250206,113900,2234134858,1458,1458,1458,1458,2
20250206,113800,2234131942,1457,1457,1457,1457,4888
20250206,113700,2227010126,1458,1459,1459,1458,2853
20250206,113600,2222850278,1460,1459,1460,1459,978
20250206,113500,2221423075,1459,1459,1459,1459,5
20250206,113400,2221415780,1458,1458,1458,1458,1392
20250206,113300,2219386244,1459,1459,1459,1459,3
20250206,113200,2219381867,1458,1458,1458,1458,1518
20250206,113100,2217168623,1458,1458,1458,1457,305
20250206,113000,2216723935,1458,1458,1458,1458,0
20250206,112900,2216723935,1458,1459,1459,1458,1404
20250206,112800,2214675899,1459,1458,1459,1458,1007
20250206,112700,2213207688,1457,1458,1458,1457,979
20250206,112600,2211781025,1458,1457,1458,1457,643
20250206,112500,2210843867,1458,1458,1458,1457,1058
20250206,112400,2209301387,1458,1458,1458,1458,1514
20250206,112300,2207093975,1458,1458,1458,1458,1200
20250206,112200,2205344375,1459,1460,1460,1459,104
20250206,112100,2205192635,1458,1460,1460,1457,1042
20250206,112000,2203674195,1460,1460,1460,1460,0
20250206,111900,2203674195,1460,1457,1460,1456,3914
20250206,111800,2197970748,1457,1457,1461,1457,2259
20250206,111700,2194679137,1457,1457,1457,1457,1348
20250206,111600,2192715101,1457,1459,1459,1457,12201
20250206,111500,2174931369,1459,1461,1461,1459,31317
20250206,111400,2129212480,1461,1461,1462,1461,3536
20250206,111300,2124045613,1462,1462,1462,1461,875
20250206,111200,2122767043,1462,1462,1462,1461,710
20250206,111100,2121729723,1462,1462,1463,1462,5362
20250206,111000,2113887652,1463,1463,1463,1463,6
20250206,110900,2113878874,1462,1463,1463,1462,1333
20250206,110800,2111930026,1462,1462,1462,1462,62
20250206,110700,2111839382,1462,1465,1465,1462,6006
20250206,110600,2103053343,1467,1464,1467,1464,40
20250206,110500,2102994757,1467,1465,1467,1465,3
20250206,110400,2102990358,1467,1467,1467,1467,25
20250206,110300,2102953683,1464,1464,1464,1464,2
20250206,110200,2102950755,1467,1467,1467,1467,792
20250206,110100,2101788891,1467,1467,1467,1467,99
20250206,110000,2101643658,1467,1467,1467,1467,20
20250206,105900,2101614318,1467,1463,1467,1463,270
20250206,105800,2101219300,1467,1467,1467,1467,0
20250206,105700,2101219300,1467,1467,1467,1467,0
20250206,105600,2101219300,1467,1466,1467,1463,590
20250206,105500,2100355656,1467,1466,1467,1466,1057
20250206,105400,2098806060,1466,1466,1466,1466,2895
20250206,105300,2094561990,1466,1465,1466,1465,1140
20250206,105200,2092891888,1464,1464,1464,1462,1779
20250206,105100,2090289454,1464,1461,1464,1461,3505
20250206,105000,2085167140,1462,1461,1462,1461,897
20250206,104900,2083856621,1461,1460,1461,1460,305
20250206,104800,2083411017,1461,1462,1462,1461,5023
20250206,104700,2076072011,1461,1462,1462,1461,110
20250206,104600,2075911291,1462,1462,1462,1462,5
20250206,104500,2075903981,1462,1462,1462,1459,4456
20250206,104400,2069389554,1462,1462,1462,1459,26460
20250206,104300,2030742644,1465,1466,1466,1462,2867
20250206,104200,2026551034,1466,1466,1466,1463,2207
20250206,104100,2023322172,1466,1466,1466,1466,56
20250206,104000,2023240076,1462,1463,1463,1462,2204
20250206,103900,2020015628,1466,1467,1467,1466,377
20250206,103800,2019462869,1467,1462,1468,1462,894
20250206,103700,2018152323,1468,1468,1468,1462,68
20250206,103600,2018052883,1462,1466,1466,1462,165
20250206,103500,2017811245,1462,1466,1466,1462,10081
20250206,103400,2003069122,1468,1468,1468,1468,0
20250206,103300,2003069122,1468,1465,1468,1465,1208
20250206,103200,2001298191,1466,1465,1466,1464,1162
20250206,103100,1999596998,1464,1463,1466,1463,935
20250206,103000,1998228155,1465,1463,1465,1462,2764
20250206,102900,1994185456,1463,1466,1466,1463,1671
20250206,102800,1991738775,1468,1470,1470,1466,6857
20250206,102700,1981677766,1470,1470,1470,1470,74
20250206,102600,1981568986,1470,1471,1471,1470,675
20250206,102500,1980576436,1472,1470,1472,1470,2172
20250206,102400,1977383092,1470,1470,1470,1468,1748
20250206,102300,1974815024,1470,1470,1470,1468,158
20250206,102200,1974582992,1472,1473,1473,1466,1659
20250206,102100,1972147618,1472,1471,1472,1471,524
20250206,102000,1971376313,1471,1469,1471,1469,2677
20250206,101900,1967439658,1469,1468,1469,1468,442
20250206,101800,1966790393,1469,1470,1470,1468,2984
20250206,101700,1962409577,1470,1470,1470,1470,1229
20250206,101600,1960602947,1471,1471,1471,1464,1891
20250206,101500,1957832010,1470,1464,1470,1462,45007
20250206,101400,1891811145,1460,1466,1466,1460,14316
20250206,101300,1870874996,1461,1460,1468,1460,10704
20250206,101200,1855236932,1460,1460,1471,1460,4452
20250206,101100,1848715597,1463,1464,1464,1459,4226
20250206,101000,1842548711,1464,1464,1464,1464,808
20250206,100900,1841365799,1464,1460,1464,1459,2150
20250206,100800,1838227176,1460,1461,1461,1458,6429
20250206,100700,1828843761,1461,1461,1461,1461,400
20250206,100600,1828259361,1461,1462,1462,1459,40335
20250206,100500,1769356481,1462,1464,1464,1462,4185
20250206,100400,1763234816,1463,1463,1464,1462,7983
20250206,100300,1751557465,1464,1463,1467,1463,13735
20250206,100200,1731462292,1463,1468,1468,1463,16075
20250206,100100,1707918067,1468,1467,1468,1466,2264
20250206,100000,1704597786,1467,1469,1469,1467,1621
20250206,095900,1702217538,1469,1466,1469,1466,1227
20250206,095800,1700417847,1466,1469,1469,1465,6781
20250206,095700,1690476386,1466,1468,1469,1466,3673
20250206,095600,1685087514,1468,1468,1468,1466,2032
20250206,095500,1682106468,1469,1469,1469,1467,580
20250206,095400,1681255018,1469,1469,1469,1467,614
20250206,095300,1680354152,1469,1469,1469,1467,2236
20250206,095200,1677070900,1469,1469,1469,1466,13291
20250206,095100,1657574524,1469,1471,1471,1468,11300
20250206,095000,1640969002,1472,1475,1475,1471,3910
20250206,094900,1635216587,1472,1473,1474,1472,4529
20250206,094800,1628543697,1473,1471,1473,1471,11186
20250206,094700,1612086879,1470,1470,1470,1470,3294
20250206,094600,1607244699,1470,1471,1471,1469,1016
20250206,094500,1605751501,1469,1471,1471,1468,1001
20250206,094400,1604281361,1470,1471,1472,1467,5692
20250206,094300,1595923861,1471,1472,1473,1468,18358
20250206,094200,1568922999,1472,1470,1473,1470,514
20250206,094100,1568167062,1469,1470,1473,1469,7258
20250206,094000,1557495251,1470,1472,1473,1467,3474
20250206,093900,1552387775,1472,1472,1472,1467,4972
20250206,093800,1545090186,1472,1473,1473,1467,20328
20250206,093700,1515243325,1471,1473,1473,1471,1191
20250206,093600,1513490412,1473,1469,1473,1469,4200
20250206,093500,1507319367,1470,1473,1473,1469,7635
20250206,093400,1496099258,1473,1474,1474,1470,11701
20250206,093300,1478887893,1474,1471,1475,1471,3880
20250206,093200,1473177884,1471,1476,1479,1471,26917
20250206,093100,1433545298,1476,1480,1480,1475,14425
20250206,093000,1412257099,1480,1480,1480,1477,1772
20250206,092900,1409635089,1477,1479,1481,1477,2045
20250206,092800,1406613687,1479,1477,1481,1477,1194
20250206,092700,1404845644,1480,1478,1481,1476,10919
20250206,092600,1388718870,1477,1484,1484,1477,43276
20250206,092500,1324642031,1484,1485,1487,1483,16237
20250206,092400,1300549037,1485,1485,1487,1485,1383
20250206,092300,1298495002,1487,1484,1487,1484,5931
20250206,092200,1289693335,1484,1486,1490,1484,6836
20250206,092100,1279545333,1486,1484,1490,1484,4315
20250206,092000,1273127554,1490,1486,1490,1484,6856
20250206,091900,1262938288,1484,1493,1493,1484,25500
20250206,091800,1225022887,1495,1495,1495,1486,19323
20250206,091700,1196277046,1489,1492,1495,1489,16942
20250206,091600,1171028379,1491,1491,1496,1490,29795
20250206,091500,1126610369,1496,1498,1501,1492,60920
20250206,091400,1035477403,1501,1497,1505,1494,37753
20250206,091300,978862107,1493,1496,1498,1491,26604
20250206,091200,939103125,1498,1502,1503,1496,25406
20250206,091100,900989901,1503,1507,1510,1502,17981
20250206,091000,873918875,1508,1515,1515,1508,52771
20250206,090900,794176088,1515,1485,1516,1485,216194
20250206,090800,468626148,1482,1489,1490,1482,7948
20250206,090700,456813100,1488,1486,1492,1478,39960
20250206,090600,397310852,1477,1471,1488,1471,91642
20250206,090500,261668874,1470,1469,1473,1467,35823
20250206,090400,209008264,1463,1470,1470,1463,8292
20250206,090300,196853937,1470,1466,1470,1454,27207
20250206,090200,157048783,1469,1470,1470,1467,7142
20250206,090100,146558677,1469,1472,1473,1469,37828
20250206,090000,90878671,1472,1472,1482,1466,61623