KissMeData/052770/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,193500,2689413009,1208,1208,1208,1208,9790
20250206,193400,2689413009,1208,1208,1208,1208,0
20250206,193300,2689413009,1208,1208,1208,1208,0
20250206,193200,2689413009,1208,1208,1208,1208,0
20250206,193100,2689413009,1208,1208,1208,1208,0
20250206,193000,2689413009,1208,1208,1208,1208,0
20250206,192900,2689413009,1208,1208,1208,1208,0
20250206,192800,2689413009,1208,1208,1208,1208,0
20250206,192700,2689413009,1208,1208,1208,1208,0
20250206,192600,2689413009,1208,1208,1208,1208,0
20250206,192500,2689413009,1208,1208,1208,1208,0
20250206,192400,2689413009,1208,1208,1208,1208,0
20250206,192300,2689413009,1208,1208,1208,1208,0
20250206,192200,2689413009,1208,1208,1208,1208,0
20250206,192100,2689413009,1208,1208,1208,1208,0
20250206,192000,2689413009,1208,1208,1208,1208,0
20250206,191900,2689413009,1208,1208,1208,1208,0
20250206,191800,2689413009,1208,1208,1208,1208,0
20250206,191700,2689413009,1208,1208,1208,1208,0
20250206,191600,2689413009,1208,1208,1208,1208,0
20250206,191500,2689413009,1208,1208,1208,1208,0
20250206,191400,2689413009,1208,1208,1208,1208,0
20250206,191300,2689413009,1208,1208,1208,1208,0
20250206,191200,2689413009,1208,1208,1208,1208,0
20250206,191100,2689413009,1208,1208,1208,1208,0
20250206,191000,2689413009,1208,1208,1208,1208,0
20250206,190900,2689413009,1208,1208,1208,1208,0
20250206,190800,2689413009,1208,1208,1208,1208,0
20250206,190700,2689413009,1208,1208,1208,1208,0
20250206,190600,2689413009,1208,1208,1208,1208,0
20250206,190500,2689413009,1208,1208,1208,1208,9790
20250206,190400,2689413009,1208,1208,1208,1208,0
20250206,190300,2689413009,1208,1208,1208,1208,0
20250206,190200,2689413009,1208,1208,1208,1208,0
20250206,190100,2689413009,1208,1208,1208,1208,0
20250206,190000,2689413009,1208,1208,1208,1208,0
20250206,185900,2689413009,1208,1208,1208,1208,0
20250206,185800,2689413009,1208,1208,1208,1208,0
20250206,185700,2689413009,1208,1208,1208,1208,0
20250206,185600,2689413009,1208,1208,1208,1208,0
20250206,185500,2689413009,1208,1208,1208,1208,0
20250206,185400,2689413009,1208,1208,1208,1208,0
20250206,185300,2689413009,1208,1208,1208,1208,0
20250206,185200,2689413009,1208,1208,1208,1208,0
20250206,185100,2689413009,1208,1208,1208,1208,0
20250206,185000,2689413009,1208,1208,1208,1208,0
20250206,184900,2689413009,1208,1208,1208,1208,0
20250206,184800,2689413009,1208,1208,1208,1208,0
20250206,184700,2689413009,1208,1208,1208,1208,0
20250206,184600,2689413009,1208,1208,1208,1208,0
20250206,184500,2689413009,1208,1208,1208,1208,0
20250206,184400,2689413009,1208,1208,1208,1208,0
20250206,184300,2689413009,1208,1208,1208,1208,0
20250206,184200,2689413009,1208,1208,1208,1208,0
20250206,184100,2689413009,1208,1208,1208,1208,0
20250206,184000,2689413009,1208,1208,1208,1208,0
20250206,183900,2689413009,1208,1208,1208,1208,0
20250206,183800,2689413009,1208,1208,1208,1208,0
20250206,183700,2689413009,1208,1208,1208,1208,0
20250206,183600,2689413009,1208,1208,1208,1208,0
20250206,183500,2689413009,1208,1208,1208,1208,9790
20250206,183400,2689413009,1208,1208,1208,1208,0
20250206,183300,2689413009,1208,1208,1208,1208,0
20250206,183200,2689413009,1208,1208,1208,1208,0
20250206,183100,2689413009,1208,1208,1208,1208,0
20250206,183000,2689413009,1208,1208,1208,1208,0
20250206,182900,2689413009,1208,1208,1208,1208,0
20250206,182800,2689413009,1208,1208,1208,1208,0
20250206,182700,2689413009,1208,1208,1208,1208,0
20250206,182600,2689413009,1208,1208,1208,1208,0
20250206,182500,2689413009,1208,1208,1208,1208,0
20250206,182400,2689413009,1208,1208,1208,1208,0
20250206,182300,2689413009,1208,1208,1208,1208,0
20250206,182200,2689413009,1208,1208,1208,1208,0
20250206,182100,2689413009,1208,1208,1208,1208,0
20250206,182000,2689413009,1208,1208,1208,1208,0
20250206,181900,2689413009,1208,1208,1208,1208,0
20250206,181800,2689413009,1208,1208,1208,1208,0
20250206,181700,2689413009,1208,1208,1208,1208,0
20250206,181600,2689413009,1208,1208,1208,1208,0
20250206,181500,2689413009,1208,1208,1208,1208,0
20250206,181400,2689413009,1208,1208,1208,1208,0
20250206,181300,2689413009,1208,1208,1208,1208,0
20250206,181200,2689413009,1208,1208,1208,1208,0
20250206,181100,2689413009,1208,1208,1208,1208,0
20250206,181000,2689413009,1208,1208,1208,1208,0
20250206,180900,2689413009,1208,1208,1208,1208,0
20250206,180800,2689413009,1208,1208,1208,1208,0
20250206,180700,2689413009,1208,1208,1208,1208,0
20250206,180600,2689413009,1208,1208,1208,1208,0
20250206,180500,2689413009,1208,1208,1208,1208,9790
20250206,180400,2689413009,1208,1208,1208,1208,0
20250206,180300,2689413009,1208,1208,1208,1208,0
20250206,180200,2689413009,1208,1208,1208,1208,0
20250206,180100,2689413009,1208,1208,1208,1208,0
20250206,180000,2689413009,1208,1208,1208,1208,0
20250206,175900,2689413009,1208,1208,1208,1208,0
20250206,175800,2689413009,1208,1208,1208,1208,0
20250206,175700,2689413009,1208,1208,1208,1208,0
20250206,175600,2689413009,1208,1208,1208,1208,0
20250206,175500,2689413009,1208,1208,1208,1208,0
20250206,175400,2689413009,1208,1208,1208,1208,0
20250206,175300,2689413009,1208,1208,1208,1208,0
20250206,175200,2689413009,1208,1208,1208,1208,0
20250206,175100,2689413009,1208,1208,1208,1208,0
20250206,175000,2689413009,1208,1208,1208,1208,0
20250206,174900,2689413009,1208,1208,1208,1208,0
20250206,174800,2689413009,1208,1208,1208,1208,0
20250206,174700,2689413009,1208,1208,1208,1208,0
20250206,174600,2689413009,1208,1208,1208,1208,0
20250206,174500,2689413009,1208,1208,1208,1208,0
20250206,174400,2689413009,1208,1208,1208,1208,0
20250206,174300,2689413009,1208,1208,1208,1208,0
20250206,174200,2689413009,1208,1208,1208,1208,0
20250206,174100,2689413009,1208,1208,1208,1208,0
20250206,174000,2689413009,1208,1208,1208,1208,0
20250206,173900,2689413009,1208,1208,1208,1208,0
20250206,173800,2689413009,1208,1208,1208,1208,0
20250206,173700,2689413009,1208,1208,1208,1208,0
20250206,173600,2689413009,1208,1208,1208,1208,0
20250206,173500,2689413009,1208,1208,1208,1208,9790
20250206,173400,2689413009,1208,1208,1208,1208,0
20250206,173300,2689413009,1208,1208,1208,1208,0
20250206,173200,2689413009,1208,1208,1208,1208,0
20250206,173100,2689413009,1208,1208,1208,1208,0
20250206,173000,2689413009,1208,1208,1208,1208,0
20250206,172900,2689413009,1208,1208,1208,1208,0
20250206,172800,2689413009,1208,1208,1208,1208,0
20250206,172700,2689413009,1208,1208,1208,1208,0
20250206,172600,2689413009,1208,1208,1208,1208,0
20250206,172500,2689413009,1208,1208,1208,1208,0
20250206,172400,2689413009,1208,1208,1208,1208,0
20250206,172300,2689413009,1208,1208,1208,1208,0
20250206,172200,2689413009,1208,1208,1208,1208,0
20250206,172100,2689413009,1208,1208,1208,1208,0
20250206,172000,2689413009,1208,1208,1208,1208,0
20250206,171900,2689413009,1208,1208,1208,1208,0
20250206,171800,2689413009,1208,1208,1208,1208,0
20250206,171700,2689413009,1208,1208,1208,1208,0
20250206,171600,2689413009,1208,1208,1208,1208,0
20250206,171500,2689413009,1208,1208,1208,1208,0
20250206,171400,2689413009,1208,1208,1208,1208,0
20250206,171300,2689413009,1208,1208,1208,1208,0
20250206,171200,2689413009,1208,1208,1208,1208,0
20250206,171100,2689413009,1208,1208,1208,1208,0
20250206,171000,2689413009,1208,1208,1208,1208,0
20250206,170900,2689413009,1208,1208,1208,1208,0
20250206,170800,2689413009,1208,1208,1208,1208,0
20250206,170700,2689413009,1208,1208,1208,1208,0
20250206,170600,2689413009,1208,1208,1208,1208,0
20250206,170500,2689413009,1208,1208,1208,1208,9790
20250206,170400,2689413009,1208,1208,1208,1208,0
20250206,170300,2689413009,1208,1208,1208,1208,0
20250206,170200,2689413009,1208,1208,1208,1208,0
20250206,170100,2689413009,1208,1208,1208,1208,0
20250206,170000,2689413009,1208,1208,1208,1208,0
20250206,165900,2689413009,1208,1208,1208,1208,0
20250206,165800,2689413009,1208,1208,1208,1208,0
20250206,165700,2689413009,1208,1208,1208,1208,0
20250206,165600,2689413009,1208,1208,1208,1208,0
20250206,165500,2689413009,1208,1208,1208,1208,0
20250206,165400,2689413009,1208,1208,1208,1208,0
20250206,165300,2689413009,1208,1208,1208,1208,0
20250206,165200,2689413009,1208,1208,1208,1208,0
20250206,165100,2689413009,1208,1208,1208,1208,0
20250206,165000,2689413009,1208,1208,1208,1208,0
20250206,164900,2689413009,1208,1208,1208,1208,0
20250206,164800,2689413009,1208,1208,1208,1208,0
20250206,164700,2689413009,1208,1208,1208,1208,0
20250206,164600,2689413009,1208,1208,1208,1208,0
20250206,164500,2689413009,1208,1208,1208,1208,0
20250206,164400,2689413009,1208,1208,1208,1208,0
20250206,164300,2689413009,1208,1208,1208,1208,0
20250206,164200,2689413009,1208,1208,1208,1208,0
20250206,164100,2689413009,1208,1208,1208,1208,0
20250206,164000,2689413009,1208,1208,1208,1208,0
20250206,163900,2689413009,1208,1208,1208,1208,0
20250206,163800,2689413009,1208,1208,1208,1208,0
20250206,163700,2689413009,1208,1208,1208,1208,0
20250206,163600,2689413009,1208,1208,1208,1208,0
20250206,163500,2689413009,1208,1208,1208,1208,9790
20250206,163400,2689413009,1208,1208,1208,1208,0
20250206,163300,2689413009,1208,1208,1208,1208,0
20250206,163200,2689413009,1208,1208,1208,1208,0
20250206,163100,2689413009,1208,1208,1208,1208,0
20250206,163000,2689413009,1208,1208,1208,1208,0
20250206,162900,2689413009,1208,1208,1208,1208,0
20250206,162800,2689413009,1208,1208,1208,1208,0
20250206,162700,2689413009,1208,1208,1208,1208,0
20250206,162600,2689413009,1208,1208,1208,1208,0
20250206,162500,2689413009,1208,1208,1208,1208,0
20250206,162400,2689413009,1208,1208,1208,1208,0
20250206,162300,2689413009,1208,1208,1208,1208,0
20250206,162200,2689413009,1208,1208,1208,1208,0
20250206,162100,2689413009,1208,1208,1208,1208,0
20250206,162000,2689413009,1208,1208,1208,1208,0
20250206,161900,2689413009,1208,1208,1208,1208,0
20250206,161800,2689413009,1208,1208,1208,1208,0
20250206,161700,2689413009,1208,1208,1208,1208,0
20250206,161600,2689413009,1208,1208,1208,1208,0
20250206,161500,2689413009,1208,1208,1208,1208,0
20250206,161400,2689413009,1208,1208,1208,1208,0
20250206,161300,2689413009,1208,1208,1208,1208,0
20250206,161200,2689413009,1208,1208,1208,1208,0
20250206,161100,2689413009,1208,1208,1208,1208,0
20250206,161000,2689413009,1208,1208,1208,1208,0
20250206,160900,2689413009,1208,1208,1208,1208,0
20250206,160800,2689413009,1208,1208,1208,1208,0
20250206,160700,2689413009,1208,1208,1208,1208,0
20250206,160600,2689413009,1208,1208,1208,1208,0
20250206,160500,2689413009,1208,1208,1208,1208,9790
20250206,160400,2689413009,1208,1208,1208,1208,0
20250206,160300,2689413009,1208,1208,1208,1208,0
20250206,160200,2689413009,1208,1208,1208,1208,0
20250206,160100,2689413009,1208,1208,1208,1208,0
20250206,160000,2689413009,1208,1208,1208,1208,0
20250206,155900,2689413009,1208,1208,1208,1208,0
20250206,155800,2689413009,1208,1208,1208,1208,0
20250206,155700,2689413009,1208,1208,1208,1208,0
20250206,155600,2689413009,1208,1208,1208,1208,0
20250206,155500,2689413009,1208,1208,1208,1208,0
20250206,155400,2689413009,1208,1208,1208,1208,0
20250206,155300,2689413009,1208,1208,1208,1208,0
20250206,155200,2689413009,1208,1208,1208,1208,0
20250206,155100,2689413009,1208,1208,1208,1208,0
20250206,155000,2689413009,1208,1208,1208,1208,0
20250206,154900,2689413009,1208,1208,1208,1208,0
20250206,154800,2689413009,1208,1208,1208,1208,0
20250206,154700,2689413009,1208,1208,1208,1208,0
20250206,154600,2689413009,1208,1208,1208,1208,0
20250206,154500,2689413009,1208,1208,1208,1208,0
20250206,154400,2689413009,1208,1208,1208,1208,0
20250206,154300,2689413009,1208,1208,1208,1208,0
20250206,154200,2689413009,1208,1208,1208,1208,0
20250206,154100,2689413009,1208,1208,1208,1208,0
20250206,154000,2689413009,1208,1208,1208,1208,0
20250206,153900,2689413009,1208,1208,1208,1208,0
20250206,153800,2689413009,1208,1208,1208,1208,0
20250206,153700,2689413009,1208,1208,1208,1208,0
20250206,153600,2689413009,1208,1208,1208,1208,0
20250206,153500,2689413009,1208,1208,1208,1208,9790
20250206,153400,2689413009,1208,1208,1208,1208,0
20250206,153300,2689413009,1208,1208,1208,1208,0
20250206,153200,2689413009,1208,1208,1208,1208,0
20250206,153100,2689413009,1208,1208,1208,1208,0
20250206,153000,2689413009,1208,1208,1208,1208,9790
20250206,152900,2677586689,1207,1207,1207,1207,0
20250206,152800,2677586689,1207,1207,1207,1207,0
20250206,152700,2677586689,1207,1207,1207,1207,0
20250206,152600,2677586689,1207,1207,1207,1207,0
20250206,152500,2677586689,1207,1207,1207,1207,0
20250206,152400,2677586689,1207,1207,1207,1207,0
20250206,152300,2677586689,1207,1207,1207,1207,0
20250206,152200,2677586689,1207,1207,1207,1207,0
20250206,152100,2677586689,1207,1207,1207,1207,0
20250206,152000,2677586689,1207,1207,1207,1207,0
20250206,151900,2677586689,1207,1207,1208,1196,5038
20250206,151800,2671501924,1200,1200,1200,1200,511
20250206,151700,2670888724,1200,1201,1201,1200,1113
20250206,151600,2669553044,1200,1205,1205,1200,8344
20250206,151500,2659514819,1205,1205,1205,1205,180
20250206,151400,2659297919,1208,1208,1208,1205,2760
20250206,151300,2655969221,1208,1215,1215,1208,1810
20250206,151200,2653780235,1209,1212,1212,1209,5373
20250206,151100,2647281126,1213,1209,1213,1209,2527
20250206,151000,2644218750,1212,1209,1212,1209,1236
20250206,150900,2642722818,1209,1209,1209,1209,652
20250206,150800,2641934550,1209,1210,1210,1209,2075
20250206,150700,2639425076,1210,1210,1211,1210,125
20250206,150600,2639273816,1209,1210,1210,1209,822
20250206,150500,2638279896,1209,1209,1209,1209,0
20250206,150400,2638279896,1209,1211,1211,1209,410
20250206,150300,2637784004,1209,1209,1209,1209,11
20250206,150200,2637770705,1209,1209,1209,1209,4
20250206,150100,2637765869,1207,1207,1207,1207,0
20250206,150000,2637765869,1207,1209,1209,1207,368
20250206,145900,2637321117,1212,1212,1212,1212,4
20250206,145800,2637316269,1212,1212,1212,1212,200
20250206,145700,2637073869,1212,1213,1213,1212,43
20250206,145600,2637021751,1209,1209,1209,1209,0
20250206,145500,2637021751,1209,1209,1209,1209,461
20250206,145400,2636464402,1211,1211,1213,1211,131
20250206,145300,2636305529,1211,1209,1211,1209,171
20250206,145200,2636098488,1209,1209,1209,1209,32
20250206,145100,2636059800,1209,1207,1209,1205,2021
20250206,145000,2633622776,1205,1205,1205,1205,0
20250206,144900,2633622776,1205,1206,1207,1205,1158
20250206,144800,2632227021,1206,1206,1206,1206,0
20250206,144700,2632227021,1206,1206,1206,1206,11
20250206,144600,2632213755,1206,1207,1207,1206,478
20250206,144500,2631637285,1209,1209,1209,1209,52
20250206,144400,2631574417,1209,1209,1209,1209,8
20250206,144300,2631564745,1209,1209,1209,1209,76
20250206,144200,2631472861,1209,1209,1209,1209,0
20250206,144100,2631472861,1209,1202,1209,1202,2293
20250206,144000,2628701441,1208,1208,1208,1208,10
20250206,143900,2628689361,1202,1202,1202,1202,165
20250206,143800,2628491031,1202,1206,1208,1202,1019
20250206,143700,2627266145,1202,1202,1202,1202,169
20250206,143600,2627063007,1206,1202,1206,1202,1878
20250206,143500,2624802064,1200,1200,1200,1200,483
20250206,143400,2624222464,1200,1200,1200,1200,1001
20250206,143300,2623021264,1200,1200,1200,1200,514
20250206,143200,2622404464,1200,1200,1200,1200,500
20250206,143100,2621804464,1194,1194,1194,1194,0
20250206,143000,2621804464,1194,1194,1200,1193,4780
20250206,142900,2616091134,1194,1200,1200,1194,2349
20250206,142800,2613284725,1200,1201,1201,1200,3300
20250206,142700,2609322693,1201,1201,1201,1201,210
20250206,142600,2609070483,1209,1204,1209,1201,3290
20250206,142500,2605109279,1202,1200,1202,1200,8068
20250206,142400,2595418479,1201,1201,1201,1201,750
20250206,142300,2594517729,1200,1201,1201,1200,1670
20250206,142200,2592513702,1201,1203,1203,1201,51
20250206,142100,2592452405,1204,1204,1204,1204,0
20250206,142000,2592452405,1204,1204,1204,1204,36
20250206,141900,2592409061,1204,1200,1204,1200,1073
20250206,141800,2591121169,1204,1204,1204,1204,100
20250206,141700,2591000769,1200,1205,1205,1200,3224
20250206,141600,2587129810,1208,1211,1211,1200,2309
20250206,141500,2584357152,1211,1206,1211,1201,126
20250206,141400,2584205761,1212,1211,1212,1211,106
20250206,141300,2584077307,1211,1210,1211,1201,376
20250206,141200,2583623781,1212,1200,1212,1200,580
20250206,141100,2582925872,1205,1189,1205,1189,3448
20250206,141000,2578784551,1197,1192,1203,1186,10540
20250206,140900,2566234375,1200,1211,1239,1187,39421
20250206,140800,2518212132,1209,1209,1209,1209,0
20250206,140700,2518212132,1209,1209,1209,1209,0
20250206,140600,2518212132,1209,1214,1214,1209,777
20250206,140500,2517271139,1214,1214,1214,1214,0
20250206,140400,2517271139,1214,1216,1216,1214,647
20250206,140300,2516485662,1218,1218,1218,1218,1
20250206,140200,2516484444,1218,1225,1225,1218,95
20250206,140100,2516368157,1225,1229,1229,1224,554
20250206,140000,2515687323,1230,1223,1230,1223,4573
20250206,135900,2510077176,1223,1223,1223,1223,0
20250206,135800,2510077176,1223,1223,1223,1223,1
20250206,135700,2510075953,1224,1220,1224,1220,320
20250206,135600,2509685521,1213,1213,1213,1213,869
20250206,135500,2508631424,1213,1221,1221,1213,71
20250206,135400,2508544979,1221,1221,1221,1221,8
20250206,135300,2508535211,1221,1222,1222,1221,6
20250206,135200,2508527884,1222,1223,1223,1222,5
20250206,135100,2508521771,1225,1213,1225,1210,2972
20250206,135000,2504901029,1212,1209,1212,1209,1792
20250206,134900,2502731319,1209,1209,1209,1209,422
20250206,134800,2502221121,1209,1209,1209,1209,1866
20250206,134700,2499965127,1209,1209,1209,1209,2136
20250206,134600,2497382703,1209,1208,1210,1207,477
20250206,134500,2496805797,1210,1210,1210,1209,3
20250206,134400,2496802168,1212,1207,1212,1207,308
20250206,134300,2496428912,1207,1214,1214,1207,2520
20250206,134200,2493374237,1214,1221,1221,1214,360
20250206,134100,2492937166,1215,1215,1215,1215,0
20250206,134000,2492937166,1215,1215,1215,1215,0
20250206,133900,2492937166,1215,1214,1216,1214,182
20250206,133800,2492715980,1230,1232,1232,1214,667
20250206,133700,2491898284,1231,1198,1232,1198,8945
20250206,133600,2481024933,1198,1198,1198,1198,0
20250206,133500,2481024933,1198,1191,1198,1190,1782
20250206,133400,2478893033,1190,1190,1190,1190,1
20250206,133300,2478891843,1198,1195,1198,1195,1183
20250206,133200,2477477750,1188,1188,1188,1188,0
20250206,133100,2477477750,1188,1188,1188,1188,24
20250206,133000,2477449238,1188,1188,1188,1188,567
20250206,132900,2476775642,1188,1188,1188,1188,0
20250206,132800,2476775642,1188,1188,1188,1188,0
20250206,132700,2476775642,1188,1188,1188,1188,4
20250206,132600,2476770890,1195,1195,1195,1195,1202
20250206,132500,2475334500,1195,1188,1195,1188,4051
20250206,132400,2470498078,1188,1188,1188,1188,1417
20250206,132300,2468814682,1188,1188,1188,1188,410
20250206,132200,2468327602,1195,1195,1195,1195,0
20250206,132100,2468327602,1195,1195,1195,1195,28
20250206,132000,2468294142,1188,1188,1188,1188,410
20250206,131900,2467807062,1188,1190,1190,1188,8385
20250206,131800,2457829482,1190,1191,1193,1190,2248
20250206,131700,2455150482,1192,1194,1194,1192,3991
20250206,131600,2450389315,1198,1194,1198,1194,183
20250206,131500,2450170285,1196,1198,1198,1195,453
20250206,131400,2449628620,1199,1199,1200,1199,293
20250206,131300,2449277218,1199,1200,1200,1199,180
20250206,131200,2449061242,1200,1200,1200,1200,1019
20250206,131100,2447838442,1200,1200,1200,1200,2429
20250206,131000,2444923642,1200,1209,1209,1200,2554
20250206,130900,2441853475,1209,1205,1209,1202,1316
20250206,130800,2440268758,1206,1210,1210,1204,151
20250206,130700,2440086454,1210,1210,1210,1210,2
20250206,130600,2440084034,1210,1210,1210,1210,2
20250206,130500,2440081614,1210,1210,1210,1210,0
20250206,130400,2440081614,1210,1209,1211,1209,139
20250206,130300,2439913375,1209,1204,1209,1204,1169
20250206,130200,2438505858,1203,1203,1203,1203,1
20250206,130100,2438504655,1202,1202,1202,1202,8
20250206,130000,2438495039,1202,1202,1202,1202,54
20250206,125900,2438430131,1202,1203,1203,1202,57
20250206,125800,2438361607,1204,1204,1204,1204,19
20250206,125700,2438338731,1208,1201,1208,1201,42
20250206,125600,2438288277,1209,1209,1209,1209,8
20250206,125500,2438278605,1209,1209,1209,1209,115
20250206,125400,2438139570,1209,1208,1209,1200,7610
20250206,125300,2428973518,1209,1209,1211,1209,589
20250206,125200,2428261411,1212,1212,1212,1212,0
20250206,125100,2428261411,1212,1209,1212,1209,435
20250206,125000,2427735473,1209,1209,1209,1209,201
20250206,124900,2427492464,1209,1209,1209,1209,11
20250206,124800,2427479165,1211,1211,1211,1211,5
20250206,124700,2427473110,1211,1211,1211,1211,1
20250206,124600,2427471899,1210,1210,1210,1210,10
20250206,124500,2427459799,1211,1212,1212,1211,393
20250206,124400,2426983866,1212,1210,1212,1210,143
20250206,124300,2426810687,1207,1207,1207,1207,20
20250206,124200,2426786547,1207,1207,1207,1207,0
20250206,124100,2426786547,1207,1211,1211,1207,11859
20250206,124000,2412436749,1211,1211,1211,1211,0
20250206,123900,2412436749,1211,1211,1211,1211,752
20250206,123800,2411526077,1212,1214,1214,1212,870
20250206,123700,2410471537,1212,1212,1212,1212,1434
20250206,123600,2408733529,1212,1213,1213,1212,217
20250206,123500,2408470504,1212,1212,1212,1212,1
20250206,123400,2408469292,1212,1212,1212,1212,20
20250206,123300,2408445052,1212,1212,1212,1211,588
20250206,123200,2407732554,1212,1211,1212,1211,219
20250206,123100,2407467206,1212,1212,1212,1212,0
20250206,123000,2407467206,1212,1212,1212,1212,979
20250206,122900,2406280658,1212,1212,1212,1212,0
20250206,122800,2406280658,1212,1212,1214,1212,12
20250206,122700,2406266112,1212,1212,1212,1212,802
20250206,122600,2405294088,1212,1212,1212,1212,93
20250206,122500,2405181372,1211,1212,1212,1211,715
20250206,122400,2404315357,1212,1211,1212,1211,201
20250206,122300,2404071845,1212,1212,1212,1212,384
20250206,122200,2403606437,1212,1212,1212,1212,10
20250206,122100,2403594317,1212,1212,1214,1212,434
20250206,122000,2403068061,1214,1214,1214,1214,5
20250206,121900,2403061991,1214,1211,1214,1211,256
20250206,121800,2402751960,1211,1211,1211,1211,196
20250206,121700,2402514604,1211,1211,1211,1211,85
20250206,121600,2402411669,1211,1215,1215,1211,1230
20250206,121500,2400922068,1212,1212,1212,1212,159
20250206,121400,2400729360,1212,1212,1212,1212,100
20250206,121300,2400608160,1211,1211,1211,1211,616
20250206,121200,2399862184,1211,1211,1211,1211,681
20250206,121100,2399037493,1211,1212,1212,1211,1805
20250206,121000,2396850157,1212,1214,1214,1212,1600
20250206,120900,2394910727,1214,1214,1214,1214,144
20250206,120800,2394735911,1215,1215,1215,1215,0
20250206,120700,2394735911,1215,1215,1215,1215,0
20250206,120600,2394735911,1215,1215,1215,1215,1000
20250206,120500,2393520911,1215,1215,1215,1215,828
20250206,120400,2392514891,1212,1213,1213,1212,529
20250206,120300,2391873599,1213,1213,1213,1213,222
20250206,120200,2391604313,1215,1215,1215,1215,1241
20250206,120100,2390096498,1212,1213,1213,1212,829
20250206,120000,2389091113,1213,1213,1215,1213,403
20250206,115900,2388601896,1213,1213,1213,1213,0
20250206,115800,2388601896,1213,1212,1213,1212,203
20250206,115700,2388355831,1212,1221,1221,1211,4177
20250206,115600,2383285059,1221,1223,1224,1221,902
20250206,115500,2382182871,1223,1222,1223,1222,5800
20250206,115400,2375095238,1222,1221,1224,1221,5
20250206,115300,2375089129,1221,1221,1221,1221,211
20250206,115200,2374831498,1225,1221,1226,1221,1198
20250206,115100,2373366135,1221,1221,1221,1221,1390
20250206,115000,2371668945,1221,1218,1222,1218,1014
20250206,114900,2370430859,1218,1223,1223,1217,503
20250206,114800,2369816127,1223,1222,1223,1222,836
20250206,114700,2368793749,1217,1218,1218,1217,50
20250206,114600,2368732897,1218,1215,1218,1215,1392
20250206,114500,2367039115,1216,1212,1216,1212,3555
20250206,114400,2362722887,1211,1211,1212,1211,918
20250206,114300,2361611188,1211,1211,1211,1211,0
20250206,114200,2361611188,1211,1210,1211,1210,2209
20250206,114100,2358937851,1207,1210,1211,1207,316
20250206,114000,2358556312,1211,1210,1211,1210,301
20250206,113900,2358191901,1210,1210,1210,1210,1033
20250206,113800,2356941971,1210,1210,1210,1210,2478
20250206,113700,2353943591,1210,1210,1210,1206,237
20250206,113600,2353656877,1210,1210,1210,1210,349
20250206,113500,2353234587,1210,1206,1210,1206,506
20250206,113400,2352623147,1206,1206,1206,1206,31
20250206,113300,2352585761,1206,1206,1211,1206,7899
20250206,113200,2343058567,1211,1207,1211,1206,2337
20250206,113100,2340238585,1211,1210,1211,1210,174
20250206,113000,2340027963,1211,1209,1212,1206,7208
20250206,112900,2331328174,1213,1213,1213,1213,1
20250206,112800,2331326961,1214,1207,1214,1206,940
20250206,112700,2330192854,1206,1211,1211,1206,7671
20250206,112600,2320936600,1211,1211,1211,1211,1074
20250206,112500,2319635986,1211,1212,1212,1210,3753
20250206,112400,2315090053,1211,1212,1212,1211,1686
20250206,112300,2313047725,1212,1214,1214,1212,3000
20250206,112200,2309410807,1212,1213,1213,1212,102
20250206,112100,2309287181,1212,1217,1217,1212,2000
20250206,112000,2306856347,1217,1216,1217,1216,502
20250206,111900,2306245914,1216,1216,1216,1211,1891
20250206,111800,2303946463,1210,1227,1227,1210,11479
20250206,111700,2289955347,1226,1227,1227,1226,124
20250206,111600,2289803322,1231,1227,1232,1227,1830
20250206,111500,2287549781,1226,1226,1226,1226,3
20250206,111400,2287546103,1225,1224,1225,1224,476
20250206,111300,2286963478,1224,1226,1226,1224,3267
20250206,111200,2282961394,1232,1225,1232,1225,2268
20250206,111100,2280179440,1225,1225,1225,1225,294
20250206,111000,2279819290,1228,1228,1228,1228,402
20250206,110900,2279325634,1228,1229,1229,1228,8321
20250206,110800,2269107027,1229,1229,1229,1229,0
20250206,110700,2269107027,1229,1229,1229,1229,5
20250206,110600,2269100882,1224,1237,1237,1224,1716
20250206,110500,2266991071,1239,1239,1239,1239,500
20250206,110400,2266371571,1239,1232,1239,1232,1353
20250206,110300,2264699244,1233,1228,1233,1228,831
20250206,110200,2263676285,1228,1224,1228,1224,3371
20250206,110100,2259549912,1223,1226,1226,1223,3944
20250206,110000,2254719755,1226,1230,1230,1226,3702
20250206,105900,2250166663,1225,1226,1226,1225,179
20250206,105800,2249947211,1225,1235,1235,1225,5155
20250206,105700,2243609660,1231,1236,1236,1231,256
20250206,105600,2243294302,1236,1232,1236,1232,14
20250206,105500,2243277009,1235,1236,1237,1230,558
20250206,105400,2242588549,1236,1236,1236,1236,50
20250206,105300,2242526749,1237,1231,1237,1231,5130
20250206,105200,2236193844,1230,1220,1230,1220,1355
20250206,105100,2234529635,1221,1222,1225,1219,3435
20250206,105000,2230338115,1225,1220,1225,1219,3902
20250206,104900,2225579082,1219,1237,1237,1217,6304
20250206,104800,2217828157,1236,1242,1242,1236,1162
20250206,104700,2216390917,1242,1235,1244,1233,14420
20250206,104600,2198534198,1235,1241,1245,1230,12129
20250206,104500,2183498229,1241,1228,1242,1222,6403
20250206,104400,2175591474,1228,1222,1228,1222,2182
20250206,104300,2172918430,1222,1220,1222,1217,7274
20250206,104200,2164050134,1221,1223,1223,1221,1136
20250206,104100,2162661106,1224,1224,1224,1224,1631
20250206,104000,2160664762,1224,1226,1226,1224,2741
20250206,103900,2157309756,1226,1225,1226,1219,2917
20250206,103800,2153736520,1218,1231,1231,1215,19014
20250206,103700,2130525304,1230,1233,1233,1230,3370
20250206,103600,2126373711,1238,1238,1238,1238,2
20250206,103500,2126371235,1231,1231,1231,1230,1815
20250206,103400,2124137967,1231,1237,1237,1230,2795
20250206,103300,2120697670,1237,1237,1237,1237,514
20250206,103200,2120061852,1236,1237,1237,1236,717
20250206,103100,2119175468,1246,1240,1246,1240,1038
20250206,103000,2117886874,1238,1234,1238,1227,8781
20250206,102900,2107060653,1235,1238,1238,1225,7173
20250206,102800,2098191939,1238,1242,1243,1238,4864
20250206,102700,2092161822,1243,1246,1246,1243,1735
20250206,102600,2090003249,1246,1244,1246,1241,7091
20250206,102500,2081182904,1243,1243,1243,1239,2907
20250206,102400,2077577001,1243,1242,1245,1240,6744
20250206,102300,2069205986,1240,1244,1249,1236,7260
20250206,102200,2060189865,1244,1234,1260,1234,70178
20250206,102100,1972566230,1234,1224,1234,1221,15369
20250206,102000,1953685899,1226,1222,1227,1222,3500
20250206,101900,1949399654,1223,1217,1223,1217,3158
20250206,101800,1945544522,1216,1215,1221,1214,5723
20250206,101700,1938589595,1215,1223,1223,1215,9229
20250206,101600,1927358229,1223,1221,1235,1221,7172
20250206,101500,1918574463,1216,1232,1235,1215,14321
20250206,101400,1900940915,1232,1237,1240,1232,22066
20250206,101300,1873604995,1236,1222,1239,1217,35492
20250206,101200,1829943505,1223,1217,1239,1217,23391
20250206,101100,1801286076,1222,1209,1224,1203,22918
20250206,101000,1773391249,1208,1203,1208,1200,7101
20250206,100900,1764859499,1200,1208,1208,1200,6789
20250206,100800,1756692754,1208,1209,1209,1206,957
20250206,100700,1755536960,1209,1203,1213,1203,1257
20250206,100600,1754018413,1203,1202,1206,1198,1931
20250206,100500,1751697884,1202,1202,1202,1196,3838
20250206,100400,1747093704,1201,1199,1205,1197,2642
20250206,100300,1743918987,1199,1195,1202,1193,7253
20250206,100200,1735214568,1202,1199,1202,1199,3482
20250206,100100,1731036938,1199,1192,1199,1192,5220
20250206,100000,1724799948,1195,1192,1195,1192,2417
20250206,095900,1721916801,1192,1196,1197,1191,5983
20250206,095800,1714785530,1192,1193,1197,1192,1695
20250206,095700,1712763833,1199,1195,1199,1191,10351
20250206,095600,1700425379,1195,1192,1199,1191,20502
20250206,095500,1675983040,1191,1210,1210,1191,19458
20250206,095400,1652679128,1205,1195,1220,1186,40283
20250206,095300,1604554271,1196,1219,1220,1196,44127
20250206,095200,1551343860,1219,1229,1229,1219,23230
20250206,095100,1522900462,1230,1238,1239,1228,3592
20250206,095000,1518471545,1240,1235,1243,1227,30221
20250206,094900,1481221242,1235,1236,1244,1235,17320
20250206,094800,1459814252,1235,1250,1250,1235,47521
20250206,094700,1400993480,1250,1250,1255,1242,30013
20250206,094600,1363598384,1250,1263,1287,1244,117397
20250206,094500,1215216438,1263,1247,1263,1247,44602
20250206,094400,1159127248,1253,1256,1256,1241,42569
20250206,094300,1106104604,1251,1259,1265,1247,42392
20250206,094200,1053071012,1267,1250,1280,1247,34330
20250206,094100,1009750552,1245,1240,1260,1240,31569
20250206,094000,970322331,1248,1239,1248,1237,26036
20250206,093900,937951022,1243,1247,1261,1239,55402
20250206,093800,868757351,1247,1286,1290,1225,123295
20250206,093700,714294971,1284,1292,1298,1274,143882
20250206,093600,529246826,1295,1231,1295,1231,175834
20250206,093500,305573796,1231,1230,1241,1223,76435
20250206,093400,211601460,1225,1235,1241,1225,101820
20250206,093300,85985829,1219,1219,1219,1219,0
20250206,093200,85985829,1219,1168,1219,1168,32307
20250206,093100,47479989,1167,1157,1167,1155,7480
20250206,093000,38823539,1159,1159,1159,1159,5
20250206,092900,38817744,1159,1160,1160,1159,532
20250206,092800,38201056,1160,1160,1160,1160,744
20250206,092700,37338016,1167,1167,1180,1162,2935
20250206,092600,33894427,1170,1160,1170,1160,1905
20250206,092500,31672070,1159,1145,1159,1145,1541
20250206,092400,29899845,1143,1142,1143,1142,1000
20250206,092300,28756935,1142,1142,1142,1142,0
20250206,092200,28756935,1142,1137,1144,1137,4088
20250206,092100,24090255,1137,1137,1137,1137,32
20250206,092000,24053871,1128,1128,1128,1128,0
20250206,091900,24053871,1128,1128,1128,1128,2
20250206,091800,24051615,1143,1143,1143,1143,0
20250206,091700,24051615,1143,1126,1143,1126,9549
20250206,091600,13226200,1125,1115,1125,1115,6028
20250206,091500,6451133,1115,1115,1117,1115,47
20250206,091400,6398668,1111,1112,1112,1111,922
20250206,091300,5373617,1111,1112,1112,1111,154
20250206,091200,5202454,1112,1113,1113,1112,342
20250206,091100,4821940,1111,1111,1111,1111,10
20250206,091000,4810830,1119,1111,1119,1111,171
20250206,090900,4620546,1119,1117,1119,1111,296
20250206,090800,4289996,1117,1115,1122,1107,547
20250206,090700,3679192,1106,1106,1106,1106,0
20250206,090600,3679192,1106,1106,1106,1106,114
20250206,090500,3553108,1116,1116,1116,1116,0
20250206,090400,3553108,1116,1116,1116,1116,114
20250206,090300,3425884,1116,1109,1116,1104,297
20250206,090200,3097680,1108,1105,1108,1104,541
20250206,090100,2500103,1125,1109,1125,1109,1300
20250206,090000,1039625,1100,1109,1109,1100,876