KissMeData/058820/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,194000,816336902,1873,1873,1873,1873,4836
20250205,193900,816336902,1873,1873,1873,1873,0
20250205,193800,816336902,1873,1873,1873,1873,0
20250205,193700,816336902,1873,1873,1873,1873,0
20250205,193600,816336902,1873,1873,1873,1873,0
20250205,193500,816336902,1873,1873,1873,1873,0
20250205,193400,816336902,1873,1873,1873,1873,0
20250205,193300,816336902,1873,1873,1873,1873,0
20250205,193200,816336902,1873,1873,1873,1873,0
20250205,193100,816336902,1873,1873,1873,1873,0
20250205,193000,816336902,1873,1873,1873,1873,0
20250205,192900,816336902,1873,1873,1873,1873,0
20250205,192800,816336902,1873,1873,1873,1873,0
20250205,192700,816336902,1873,1873,1873,1873,0
20250205,192600,816336902,1873,1873,1873,1873,0
20250205,192500,816336902,1873,1873,1873,1873,0
20250205,192400,816336902,1873,1873,1873,1873,0
20250205,192300,816336902,1873,1873,1873,1873,0
20250205,192200,816336902,1873,1873,1873,1873,0
20250205,192100,816336902,1873,1873,1873,1873,0
20250205,192000,816336902,1873,1873,1873,1873,0
20250205,191900,816336902,1873,1873,1873,1873,0
20250205,191800,816336902,1873,1873,1873,1873,0
20250205,191700,816336902,1873,1873,1873,1873,0
20250205,191600,816336902,1873,1873,1873,1873,0
20250205,191500,816336902,1873,1873,1873,1873,0
20250205,191400,816336902,1873,1873,1873,1873,0
20250205,191300,816336902,1873,1873,1873,1873,0
20250205,191200,816336902,1873,1873,1873,1873,0
20250205,191100,816336902,1873,1873,1873,1873,0
20250205,191000,816336902,1873,1873,1873,1873,4836
20250205,190900,816336902,1873,1873,1873,1873,0
20250205,190800,816336902,1873,1873,1873,1873,0
20250205,190700,816336902,1873,1873,1873,1873,0
20250205,190600,816336902,1873,1873,1873,1873,0
20250205,190500,816336902,1873,1873,1873,1873,0
20250205,190400,816336902,1873,1873,1873,1873,0
20250205,190300,816336902,1873,1873,1873,1873,0
20250205,190200,816336902,1873,1873,1873,1873,0
20250205,190100,816336902,1873,1873,1873,1873,0
20250205,190000,816336902,1873,1873,1873,1873,0
20250205,185900,816336902,1873,1873,1873,1873,0
20250205,185800,816336902,1873,1873,1873,1873,0
20250205,185700,816336902,1873,1873,1873,1873,0
20250205,185600,816336902,1873,1873,1873,1873,0
20250205,185500,816336902,1873,1873,1873,1873,0
20250205,185400,816336902,1873,1873,1873,1873,0
20250205,185300,816336902,1873,1873,1873,1873,0
20250205,185200,816336902,1873,1873,1873,1873,0
20250205,185100,816336902,1873,1873,1873,1873,0
20250205,185000,816336902,1873,1873,1873,1873,0
20250205,184900,816336902,1873,1873,1873,1873,0
20250205,184800,816336902,1873,1873,1873,1873,0
20250205,184700,816336902,1873,1873,1873,1873,0
20250205,184600,816336902,1873,1873,1873,1873,0
20250205,184500,816336902,1873,1873,1873,1873,0
20250205,184400,816336902,1873,1873,1873,1873,0
20250205,184300,816336902,1873,1873,1873,1873,0
20250205,184200,816336902,1873,1873,1873,1873,0
20250205,184100,816336902,1873,1873,1873,1873,0
20250205,184000,816336902,1873,1873,1873,1873,4836
20250205,183900,816336902,1873,1873,1873,1873,0
20250205,183800,816336902,1873,1873,1873,1873,0
20250205,183700,816336902,1873,1873,1873,1873,0
20250205,183600,816336902,1873,1873,1873,1873,0
20250205,183500,816336902,1873,1873,1873,1873,0
20250205,183400,816336902,1873,1873,1873,1873,0
20250205,183300,816336902,1873,1873,1873,1873,0
20250205,183200,816336902,1873,1873,1873,1873,0
20250205,183100,816336902,1873,1873,1873,1873,0
20250205,183000,816336902,1873,1873,1873,1873,0
20250205,182900,816336902,1873,1873,1873,1873,0
20250205,182800,816336902,1873,1873,1873,1873,0
20250205,182700,816336902,1873,1873,1873,1873,0
20250205,182600,816336902,1873,1873,1873,1873,0
20250205,182500,816336902,1873,1873,1873,1873,0
20250205,182400,816336902,1873,1873,1873,1873,0
20250205,182300,816336902,1873,1873,1873,1873,0
20250205,182200,816336902,1873,1873,1873,1873,0
20250205,182100,816336902,1873,1873,1873,1873,0
20250205,182000,816336902,1873,1873,1873,1873,0
20250205,181900,816336902,1873,1873,1873,1873,0
20250205,181800,816336902,1873,1873,1873,1873,0
20250205,181700,816336902,1873,1873,1873,1873,0
20250205,181600,816336902,1873,1873,1873,1873,0
20250205,181500,816336902,1873,1873,1873,1873,0
20250205,181400,816336902,1873,1873,1873,1873,0
20250205,181300,816336902,1873,1873,1873,1873,0
20250205,181200,816336902,1873,1873,1873,1873,0
20250205,181100,816336902,1873,1873,1873,1873,0
20250205,181000,816336902,1873,1873,1873,1873,4836
20250205,180900,816336902,1873,1873,1873,1873,0
20250205,180800,816336902,1873,1873,1873,1873,0
20250205,180700,816336902,1873,1873,1873,1873,0
20250205,180600,816336902,1873,1873,1873,1873,0
20250205,180500,816336902,1873,1873,1873,1873,0
20250205,180400,816336902,1873,1873,1873,1873,0
20250205,180300,816336902,1873,1873,1873,1873,0
20250205,180200,816336902,1873,1873,1873,1873,0
20250205,180100,816336902,1873,1873,1873,1873,0
20250205,180000,816336902,1873,1873,1873,1873,0
20250205,175900,816336902,1873,1873,1873,1873,0
20250205,175800,816336902,1873,1873,1873,1873,0
20250205,175700,816336902,1873,1873,1873,1873,0
20250205,175600,816336902,1873,1873,1873,1873,0
20250205,175500,816336902,1873,1873,1873,1873,0
20250205,175400,816336902,1873,1873,1873,1873,0
20250205,175300,816336902,1873,1873,1873,1873,0
20250205,175200,816336902,1873,1873,1873,1873,0
20250205,175100,816336902,1873,1873,1873,1873,0
20250205,175000,816336902,1873,1873,1873,1873,0
20250205,174900,816336902,1873,1873,1873,1873,0
20250205,174800,816336902,1873,1873,1873,1873,0
20250205,174700,816336902,1873,1873,1873,1873,0
20250205,174600,816336902,1873,1873,1873,1873,0
20250205,174500,816336902,1873,1873,1873,1873,0
20250205,174400,816336902,1873,1873,1873,1873,0
20250205,174300,816336902,1873,1873,1873,1873,0
20250205,174200,816336902,1873,1873,1873,1873,0
20250205,174100,816336902,1873,1873,1873,1873,0
20250205,174000,816336902,1873,1873,1873,1873,4836
20250205,173900,816336902,1873,1873,1873,1873,0
20250205,173800,816336902,1873,1873,1873,1873,0
20250205,173700,816336902,1873,1873,1873,1873,0
20250205,173600,816336902,1873,1873,1873,1873,0
20250205,173500,816336902,1873,1873,1873,1873,0
20250205,173400,816336902,1873,1873,1873,1873,0
20250205,173300,816336902,1873,1873,1873,1873,0
20250205,173200,816336902,1873,1873,1873,1873,0
20250205,173100,816336902,1873,1873,1873,1873,0
20250205,173000,816336902,1873,1873,1873,1873,0
20250205,172900,816336902,1873,1873,1873,1873,0
20250205,172800,816336902,1873,1873,1873,1873,0
20250205,172700,816336902,1873,1873,1873,1873,0
20250205,172600,816336902,1873,1873,1873,1873,0
20250205,172500,816336902,1873,1873,1873,1873,0
20250205,172400,816336902,1873,1873,1873,1873,0
20250205,172300,816336902,1873,1873,1873,1873,0
20250205,172200,816336902,1873,1873,1873,1873,0
20250205,172100,816336902,1873,1873,1873,1873,0
20250205,172000,816336902,1873,1873,1873,1873,0
20250205,171900,816336902,1873,1873,1873,1873,0
20250205,171800,816336902,1873,1873,1873,1873,0
20250205,171700,816336902,1873,1873,1873,1873,0
20250205,171600,816336902,1873,1873,1873,1873,0
20250205,171500,816336902,1873,1873,1873,1873,0
20250205,171400,816336902,1873,1873,1873,1873,0
20250205,171300,816336902,1873,1873,1873,1873,0
20250205,171200,816336902,1873,1873,1873,1873,0
20250205,171100,816336902,1873,1873,1873,1873,0
20250205,171000,816336902,1873,1873,1873,1873,4836
20250205,170900,816336902,1873,1873,1873,1873,0
20250205,170800,816336902,1873,1873,1873,1873,0
20250205,170700,816336902,1873,1873,1873,1873,0
20250205,170600,816336902,1873,1873,1873,1873,0
20250205,170500,816336902,1873,1873,1873,1873,0
20250205,170400,816336902,1873,1873,1873,1873,0
20250205,170300,816336902,1873,1873,1873,1873,0
20250205,170200,816336902,1873,1873,1873,1873,0
20250205,170100,816336902,1873,1873,1873,1873,0
20250205,170000,816336902,1873,1873,1873,1873,0
20250205,165900,816336902,1873,1873,1873,1873,0
20250205,165800,816336902,1873,1873,1873,1873,0
20250205,165700,816336902,1873,1873,1873,1873,0
20250205,165600,816336902,1873,1873,1873,1873,0
20250205,165500,816336902,1873,1873,1873,1873,0
20250205,165400,816336902,1873,1873,1873,1873,0
20250205,165300,816336902,1873,1873,1873,1873,0
20250205,165200,816336902,1873,1873,1873,1873,0
20250205,165100,816336902,1873,1873,1873,1873,0
20250205,165000,816336902,1873,1873,1873,1873,0
20250205,164900,816336902,1873,1873,1873,1873,0
20250205,164800,816336902,1873,1873,1873,1873,0
20250205,164700,816336902,1873,1873,1873,1873,0
20250205,164600,816336902,1873,1873,1873,1873,0
20250205,164500,816336902,1873,1873,1873,1873,0
20250205,164400,816336902,1873,1873,1873,1873,0
20250205,164300,816336902,1873,1873,1873,1873,0
20250205,164200,816336902,1873,1873,1873,1873,0
20250205,164100,816336902,1873,1873,1873,1873,0
20250205,164000,816336902,1873,1873,1873,1873,4836
20250205,163900,816336902,1873,1873,1873,1873,0
20250205,163800,816336902,1873,1873,1873,1873,0
20250205,163700,816336902,1873,1873,1873,1873,0
20250205,163600,816336902,1873,1873,1873,1873,0
20250205,163500,816336902,1873,1873,1873,1873,0
20250205,163400,816336902,1873,1873,1873,1873,0
20250205,163300,816336902,1873,1873,1873,1873,0
20250205,163200,816336902,1873,1873,1873,1873,0
20250205,163100,816336902,1873,1873,1873,1873,0
20250205,163000,816336902,1873,1873,1873,1873,0
20250205,162900,816336902,1873,1873,1873,1873,0
20250205,162800,816336902,1873,1873,1873,1873,0
20250205,162700,816336902,1873,1873,1873,1873,0
20250205,162600,816336902,1873,1873,1873,1873,0
20250205,162500,816336902,1873,1873,1873,1873,0
20250205,162400,816336902,1873,1873,1873,1873,0
20250205,162300,816336902,1873,1873,1873,1873,0
20250205,162200,816336902,1873,1873,1873,1873,0
20250205,162100,816336902,1873,1873,1873,1873,0
20250205,162000,816336902,1873,1873,1873,1873,0
20250205,161900,816336902,1873,1873,1873,1873,0
20250205,161800,816336902,1873,1873,1873,1873,0
20250205,161700,816336902,1873,1873,1873,1873,0
20250205,161600,816336902,1873,1873,1873,1873,0
20250205,161500,816336902,1873,1873,1873,1873,0
20250205,161400,816336902,1873,1873,1873,1873,0
20250205,161300,816336902,1873,1873,1873,1873,0
20250205,161200,816336902,1873,1873,1873,1873,0
20250205,161100,816336902,1873,1873,1873,1873,0
20250205,161000,816336902,1873,1873,1873,1873,4836
20250205,160900,816336902,1873,1873,1873,1873,0
20250205,160800,816336902,1873,1873,1873,1873,0
20250205,160700,816336902,1873,1873,1873,1873,0
20250205,160600,816336902,1873,1873,1873,1873,0
20250205,160500,816336902,1873,1873,1873,1873,0
20250205,160400,816336902,1873,1873,1873,1873,0
20250205,160300,816336902,1873,1873,1873,1873,0
20250205,160200,816336902,1873,1873,1873,1873,0
20250205,160100,816336902,1873,1873,1873,1873,0
20250205,160000,816336902,1873,1873,1873,1873,0
20250205,155900,816336902,1873,1873,1873,1873,0
20250205,155800,816336902,1873,1873,1873,1873,0
20250205,155700,816336902,1873,1873,1873,1873,0
20250205,155600,816336902,1873,1873,1873,1873,0
20250205,155500,816336902,1873,1873,1873,1873,0
20250205,155400,816336902,1873,1873,1873,1873,0
20250205,155300,816336902,1873,1873,1873,1873,0
20250205,155200,816336902,1873,1873,1873,1873,0
20250205,155100,816336902,1873,1873,1873,1873,0
20250205,155000,816336902,1873,1873,1873,1873,0
20250205,154900,816336902,1873,1873,1873,1873,0
20250205,154800,816336902,1873,1873,1873,1873,0
20250205,154700,816336902,1873,1873,1873,1873,0
20250205,154600,816336902,1873,1873,1873,1873,0
20250205,154500,816336902,1873,1873,1873,1873,0
20250205,154400,816336902,1873,1873,1873,1873,0
20250205,154300,816336902,1873,1873,1873,1873,0
20250205,154200,816336902,1873,1873,1873,1873,0
20250205,154100,816336902,1873,1873,1873,1873,0
20250205,154000,816336902,1873,1873,1873,1873,4836
20250205,153900,816336902,1873,1873,1873,1873,0
20250205,153800,816336902,1873,1873,1873,1873,0
20250205,153700,816336902,1873,1873,1873,1873,0
20250205,153600,816336902,1873,1873,1873,1873,0
20250205,153500,816336902,1873,1873,1873,1873,0
20250205,153400,816336902,1873,1873,1873,1873,0
20250205,153300,816336902,1873,1873,1873,1873,0
20250205,153200,816336902,1873,1873,1873,1873,0
20250205,153100,816336902,1873,1873,1873,1873,0
20250205,153000,816336902,1873,1873,1873,1873,4836
20250205,152900,807279074,1871,1871,1871,1871,0
20250205,152800,807279074,1871,1871,1871,1871,0
20250205,152700,807279074,1871,1871,1871,1871,0
20250205,152600,807279074,1871,1871,1871,1871,0
20250205,152500,807279074,1871,1871,1871,1871,0
20250205,152400,807279074,1871,1871,1871,1871,0
20250205,152300,807279074,1871,1871,1871,1871,0
20250205,152200,807279074,1871,1871,1871,1871,0
20250205,152100,807279074,1871,1871,1871,1871,0
20250205,152000,807279074,1871,1871,1871,1871,0
20250205,151900,807279074,1871,1871,1871,1871,26
20250205,151800,807230428,1872,1871,1872,1871,502
20250205,151700,806291185,1873,1873,1873,1873,570
20250205,151600,805223575,1872,1872,1872,1872,0
20250205,151500,805223575,1872,1872,1872,1872,1020
20250205,151400,803314135,1872,1872,1872,1872,0
20250205,151300,803314135,1872,1871,1872,1871,190
20250205,151200,802958495,1873,1873,1873,1873,0
20250205,151100,802958495,1873,1873,1873,1873,700
20250205,151000,801647395,1873,1873,1873,1873,4
20250205,150900,801639903,1873,1874,1874,1873,202
20250205,150800,801261531,1875,1875,1875,1875,0
20250205,150700,801261531,1875,1875,1875,1875,0
20250205,150600,801261531,1875,1875,1875,1875,2843
20250205,150500,795930906,1876,1870,1877,1870,9823
20250205,150400,777537800,1870,1870,1870,1870,0
20250205,150300,777537800,1870,1870,1870,1870,0
20250205,150200,777537800,1870,1870,1870,1870,1
20250205,150100,777535930,1869,1868,1869,1868,3000
20250205,150000,771930930,1869,1869,1869,1869,417
20250205,145900,771151557,1869,1871,1871,1869,2510
20250205,145800,766460347,1871,1871,1871,1871,0
20250205,145700,766460347,1871,1871,1871,1871,0
20250205,145600,766460347,1871,1871,1871,1871,0
20250205,145500,766460347,1871,1869,1871,1869,348
20250205,145400,765809933,1869,1869,1869,1869,0
20250205,145300,765809933,1869,1869,1869,1869,0
20250205,145200,765809933,1869,1869,1869,1869,0
20250205,145100,765809933,1869,1869,1869,1869,155
20250205,145000,765520238,1869,1869,1869,1869,0
20250205,144900,765520238,1869,1869,1869,1869,4
20250205,144800,765512762,1869,1869,1869,1869,150
20250205,144700,765232412,1869,1869,1869,1869,0
20250205,144600,765232412,1869,1869,1869,1869,100
20250205,144500,765045512,1869,1869,1869,1869,0
20250205,144400,765045512,1869,1869,1869,1869,10
20250205,144300,765026822,1869,1869,1869,1869,100
20250205,144200,764839922,1869,1869,1869,1869,10
20250205,144100,764821232,1869,1869,1869,1869,1
20250205,144000,764819363,1864,1864,1864,1864,0
20250205,143900,764819363,1864,1866,1866,1864,2006
20250205,143800,761078348,1869,1869,1869,1869,0
20250205,143700,761078348,1869,1869,1869,1869,0
20250205,143600,761078348,1869,1869,1869,1869,0
20250205,143500,761078348,1869,1869,1869,1869,0
20250205,143400,761078348,1869,1869,1869,1869,0
20250205,143300,761078348,1869,1869,1869,1869,10
20250205,143200,761059658,1869,1869,1869,1869,10
20250205,143100,761040968,1869,1869,1869,1869,52
20250205,143000,760943780,1869,1869,1869,1869,0
20250205,142900,760943780,1869,1869,1869,1869,1
20250205,142800,760941911,1865,1866,1866,1865,1000
20250205,142700,759076910,1866,1866,1866,1866,20
20250205,142600,759039590,1869,1869,1869,1869,80
20250205,142500,758890070,1869,1870,1870,1869,8
20250205,142400,758875117,1870,1870,1870,1870,0
20250205,142300,758875117,1870,1870,1870,1870,0
20250205,142200,758875117,1870,1870,1870,1870,0
20250205,142100,758875117,1870,1866,1870,1866,10429
20250205,142000,739404322,1866,1866,1866,1866,0
20250205,141900,739404322,1866,1866,1866,1866,0
20250205,141800,739404322,1866,1866,1866,1866,0
20250205,141700,739404322,1866,1866,1866,1866,0
20250205,141600,739404322,1866,1866,1866,1866,1
20250205,141500,739402456,1865,1872,1872,1865,9200
20250205,141400,722229921,1872,1869,1872,1868,6001
20250205,141300,711009829,1873,1873,1873,1873,0
20250205,141200,711009829,1873,1873,1873,1873,1
20250205,141100,711007956,1869,1869,1869,1869,2500
20250205,141000,706335456,1873,1870,1873,1870,2501
20250205,140900,701658583,1873,1873,1873,1873,1
20250205,140800,701656710,1873,1870,1873,1870,2661
20250205,140700,696679127,1870,1870,1870,1870,0
20250205,140600,696679127,1870,1869,1870,1868,4164
20250205,140500,688899447,1869,1868,1870,1866,605
20250205,140400,687769326,1869,1866,1869,1866,536
20250205,140300,686769147,1866,1866,1866,1866,256
20250205,140200,686291451,1866,1871,1871,1866,5171
20250205,140100,676636566,1867,1867,1867,1867,3000
20250205,140000,671035566,1867,1868,1871,1867,118
20250205,135900,670815255,1864,1864,1864,1864,0
20250205,135800,670815255,1864,1864,1864,1864,1000
20250205,135700,668951255,1864,1865,1865,1864,2000
20250205,135600,665222778,1864,1865,1865,1864,1000
20250205,135500,663358775,1872,1870,1872,1865,51
20250205,135400,663263638,1874,1874,1874,1874,0
20250205,135300,663263638,1874,1874,1874,1874,0
20250205,135200,663263638,1874,1874,1874,1874,0
20250205,135100,663263638,1874,1868,1874,1865,5002
20250205,135000,653930359,1867,1869,1869,1867,5000
20250205,134900,644594340,1867,1874,1874,1867,8928
20250205,134800,627900366,1870,1873,1875,1870,5104
20250205,134700,618354615,1875,1875,1875,1875,367
20250205,134600,617666490,1876,1880,1880,1876,3131
20250205,134500,611791585,1880,1880,1880,1880,2
20250205,134400,611787825,1877,1880,1880,1877,1188
20250205,134300,609554550,1880,1880,1880,1880,848
20250205,134200,607960310,1880,1878,1882,1878,5274
20250205,134100,598049564,1875,1879,1879,1875,502
20250205,134000,597107506,1879,1876,1879,1875,1267
20250205,133900,594728983,1872,1872,1872,1872,0
20250205,133800,594728983,1872,1872,1876,1872,3719
20250205,133700,587758146,1872,1872,1872,1872,0
20250205,133600,587758146,1872,1870,1872,1870,2508
20250205,133500,583067935,1869,1870,1870,1869,446
20250205,133400,582234215,1870,1871,1871,1870,251
20250205,133300,581764694,1871,1871,1871,1871,20
20250205,133200,581727274,1871,1871,1872,1871,2177
20250205,133100,577654020,1870,1870,1870,1870,1114
20250205,133000,575570840,1870,1868,1870,1868,6738
20250205,132900,562976641,1868,1868,1868,1868,970
20250205,132800,561164681,1868,1868,1868,1868,1189
20250205,132700,558943629,1868,1867,1868,1866,192
20250205,132600,558585244,1866,1867,1867,1866,90
20250205,132500,558417224,1867,1867,1867,1867,200
20250205,132400,558043824,1867,1867,1867,1867,208
20250205,132300,557655488,1867,1867,1867,1867,3
20250205,132200,557649887,1865,1866,1866,1864,641
20250205,132100,556454765,1868,1868,1868,1868,0
20250205,132000,556454765,1868,1868,1869,1868,574
20250205,131900,555382131,1868,1868,1868,1868,20
20250205,131800,555344771,1869,1869,1869,1869,366
20250205,131700,554660717,1869,1869,1869,1869,104
20250205,131600,554466341,1870,1870,1870,1869,1491
20250205,131500,551678174,1870,1870,1870,1870,344
20250205,131400,551034894,1870,1870,1870,1870,6
20250205,131300,551023674,1870,1870,1870,1870,0
20250205,131200,551023674,1870,1870,1870,1870,199
20250205,131100,550651544,1872,1870,1872,1870,3758
20250205,131000,543623699,1869,1868,1870,1868,658
20250205,130900,542393654,1869,1865,1869,1865,823
20250205,130800,540857716,1865,1862,1865,1861,4426
20250205,130700,532608480,1863,1863,1864,1863,1041
20250205,130600,530668297,1862,1859,1862,1859,10864
20250205,130500,510456512,1859,1859,1859,1859,0
20250205,130400,510456512,1859,1859,1859,1859,170
20250205,130300,510140482,1859,1859,1859,1859,33
20250205,130200,510079135,1859,1857,1859,1857,1566
20250205,130100,507170231,1857,1857,1857,1857,7
20250205,130000,507157232,1860,1860,1860,1860,0
20250205,125900,507157232,1860,1860,1860,1860,0
20250205,125800,507157232,1860,1860,1860,1860,0
20250205,125700,507157232,1860,1860,1860,1860,0
20250205,125600,507157232,1860,1860,1860,1860,0
20250205,125500,507157232,1860,1860,1860,1860,1
20250205,125400,507155372,1859,1857,1859,1857,4234
20250205,125300,499289144,1858,1858,1858,1853,3396
20250205,125200,492990735,1857,1857,1857,1857,500
20250205,125100,492062235,1859,1859,1859,1859,2308
20250205,125000,487771663,1858,1858,1858,1858,0
20250205,124900,487771663,1858,1858,1858,1858,35
20250205,124800,487706633,1859,1859,1859,1859,0
20250205,124700,487706633,1859,1859,1859,1859,1
20250205,124600,487704774,1858,1859,1859,1858,2261
20250205,124500,483503575,1859,1859,1859,1859,0
20250205,124400,483503575,1859,1859,1859,1859,0
20250205,124300,483503575,1859,1858,1859,1858,2060
20250205,124200,479676009,1859,1859,1859,1859,0
20250205,124100,479676009,1859,1859,1859,1859,0
20250205,124000,479676009,1859,1859,1859,1859,0
20250205,123900,479676009,1859,1859,1859,1859,1242
20250205,123800,477367131,1858,1858,1858,1858,10
20250205,123700,477348551,1858,1858,1858,1858,20
20250205,123600,477311391,1859,1859,1860,1859,1165
20250205,123500,475144891,1860,1859,1860,1859,5111
20250205,123400,465638656,1860,1859,1860,1859,5325
20250205,123300,455737597,1859,1856,1859,1855,9408
20250205,123200,438270141,1855,1855,1855,1855,0
20250205,123100,438270141,1855,1856,1856,1855,51
20250205,123000,438175535,1856,1856,1856,1856,0
20250205,122900,438175535,1856,1855,1856,1855,1007
20250205,122800,436307549,1856,1856,1856,1856,0
20250205,122700,436307549,1856,1856,1856,1856,300
20250205,122600,435750749,1856,1856,1856,1856,0
20250205,122500,435750749,1856,1856,1856,1856,0
20250205,122400,435750749,1856,1855,1856,1855,314
20250205,122300,435168278,1856,1856,1856,1856,1
20250205,122200,435166422,1856,1856,1856,1856,135
20250205,122100,434915862,1857,1857,1857,1857,1
20250205,122000,434914005,1856,1856,1856,1856,2
20250205,121900,434910293,1856,1856,1856,1856,1002
20250205,121800,433050581,1856,1856,1856,1856,0
20250205,121700,433050581,1856,1856,1856,1856,2433
20250205,121600,428534933,1856,1856,1856,1856,0
20250205,121500,428534933,1856,1858,1858,1856,611
20250205,121400,427400913,1858,1858,1858,1858,10
20250205,121300,427382333,1858,1858,1858,1858,5
20250205,121200,427373043,1858,1858,1859,1856,843
20250205,121100,425806718,1858,1857,1858,1857,2373
20250205,121000,421399190,1857,1856,1857,1856,110
20250205,120900,421195029,1856,1856,1856,1856,0
20250205,120800,421195029,1856,1856,1856,1856,0
20250205,120700,421195029,1856,1856,1856,1856,0
20250205,120600,421195029,1856,1856,1856,1856,12
20250205,120500,421172757,1856,1856,1856,1856,0
20250205,120400,421172757,1856,1856,1856,1856,149
20250205,120300,420896213,1855,1856,1856,1855,1534
20250205,120200,418050615,1856,1856,1856,1856,986
20250205,120100,416220599,1855,1855,1855,1855,0
20250205,120000,416220599,1855,1855,1855,1855,103
20250205,115900,416029534,1855,1854,1855,1854,1956
20250205,115800,412401290,1854,1854,1854,1854,0
20250205,115700,412401290,1854,1854,1854,1854,63
20250205,115600,412284488,1855,1855,1855,1855,0
20250205,115500,412284488,1855,1855,1855,1855,100
20250205,115400,412098988,1855,1855,1855,1855,0
20250205,115300,412098988,1855,1855,1855,1855,0
20250205,115200,412098988,1855,1855,1855,1855,156
20250205,115100,411809608,1856,1856,1856,1856,0
20250205,115000,411809608,1856,1854,1856,1854,3077
20250205,114900,406102596,1854,1854,1854,1854,0
20250205,114800,406102596,1854,1854,1854,1854,1
20250205,114700,406100742,1854,1853,1854,1853,241
20250205,114600,405654068,1853,1853,1853,1853,0
20250205,114500,405654068,1853,1853,1853,1853,0
20250205,114400,405654068,1853,1853,1853,1853,6
20250205,114300,405642950,1854,1854,1854,1854,0
20250205,114200,405642950,1854,1854,1854,1854,0
20250205,114100,405642950,1854,1854,1854,1854,0
20250205,114000,405642950,1854,1854,1854,1854,1
20250205,113900,405641096,1851,1851,1851,1851,0
20250205,113800,405641096,1851,1851,1851,1851,550
20250205,113700,404623046,1855,1855,1855,1855,614
20250205,113600,403484076,1855,1854,1855,1854,150
20250205,113500,403205926,1854,1854,1854,1854,414
20250205,113400,402438370,1853,1851,1853,1851,2098
20250205,113300,398551482,1851,1851,1851,1851,0
20250205,113200,398551482,1851,1850,1851,1850,119
20250205,113100,398331331,1850,1848,1850,1848,110
20250205,113000,398128040,1847,1846,1847,1845,2745
20250205,112900,393060406,1849,1849,1849,1849,0
20250205,112800,393060406,1849,1849,1849,1849,1
20250205,112700,393058557,1846,1851,1851,1846,5542
20250205,112600,382818897,1851,1851,1851,1851,0
20250205,112500,382818897,1851,1851,1854,1851,1002
20250205,112400,380964189,1853,1853,1853,1853,1322
20250205,112300,378514523,1854,1853,1854,1850,2702
20250205,112200,373513421,1854,1855,1855,1854,1221
20250205,112100,371248848,1855,1853,1855,1853,853
20250205,112000,369667382,1854,1853,1854,1853,3
20250205,111900,369661822,1855,1853,1855,1853,53
20250205,111800,369563610,1855,1855,1855,1855,0
20250205,111700,369563610,1855,1855,1855,1855,500
20250205,111600,368636110,1855,1849,1855,1848,7766
20250205,111500,354265122,1848,1848,1848,1848,1629
20250205,111400,351254730,1848,1847,1848,1847,501
20250205,111300,350329382,1849,1849,1849,1849,100
20250205,111200,350144482,1849,1849,1849,1849,292
20250205,111100,349604574,1849,1849,1849,1849,10
20250205,111000,349586084,1850,1849,1850,1849,301
20250205,110900,349029534,1849,1849,1849,1849,3015
20250205,110800,343454799,1849,1849,1849,1849,1
20250205,110700,343452950,1849,1845,1849,1845,6002
20250205,110600,332375252,1849,1842,1850,1842,18734
20250205,110500,297826294,1842,1841,1842,1839,1450
20250205,110400,295157010,1841,1841,1841,1841,0
20250205,110300,295157010,1841,1841,1841,1841,0
20250205,110200,295157010,1841,1841,1841,1841,0
20250205,110100,295157010,1841,1841,1841,1841,0
20250205,110000,295157010,1841,1841,1841,1841,58
20250205,105900,295050232,1841,1841,1841,1841,1142
20250205,105800,292947810,1840,1840,1840,1840,2772
20250205,105700,287847330,1841,1841,1841,1841,32
20250205,105600,287788418,1841,1841,1841,1841,69
20250205,105500,287661389,1841,1840,1841,1840,201
20250205,105400,287291349,1841,1840,1841,1840,3377
20250205,105300,281077488,1839,1839,1839,1839,1138
20250205,105200,278984706,1839,1839,1839,1839,25
20250205,105100,278938731,1840,1840,1840,1840,0
20250205,105000,278938731,1840,1840,1840,1840,1
20250205,104900,278936891,1840,1840,1840,1840,0
20250205,104800,278936891,1840,1840,1840,1840,0
20250205,104700,278936891,1840,1840,1840,1840,414
20250205,104600,278175131,1840,1841,1841,1840,109
20250205,104500,277974566,1842,1842,1842,1842,5
20250205,104400,277965356,1841,1840,1841,1840,2030
20250205,104300,274228486,1839,1839,1839,1839,135
20250205,104200,273980221,1839,1837,1839,1837,300
20250205,104100,273428719,1837,1837,1837,1837,100
20250205,104000,273245019,1840,1839,1840,1839,1176
20250205,103900,271081399,1839,1839,1839,1839,1000
20250205,103800,269242399,1838,1838,1838,1838,217
20250205,103700,268843553,1838,1838,1838,1838,726
20250205,103600,267509165,1837,1837,1837,1837,279
20250205,103500,266996642,1838,1838,1838,1838,10
20250205,103400,266978262,1838,1838,1838,1838,0
20250205,103300,266978262,1838,1838,1838,1838,1
20250205,103200,266976424,1834,1834,1834,1834,0
20250205,103100,266976424,1834,1835,1838,1834,2326
20250205,103000,262708524,1839,1839,1839,1839,0
20250205,102900,262708524,1839,1839,1839,1839,0
20250205,102800,262708524,1839,1839,1839,1839,3
20250205,102700,262703007,1839,1839,1839,1839,1
20250205,102600,262701168,1839,1839,1839,1839,76
20250205,102500,262561404,1839,1839,1839,1839,1
20250205,102400,262559565,1838,1834,1838,1834,2720
20250205,102300,257570649,1834,1834,1834,1834,29
20250205,102200,257517463,1835,1835,1835,1835,0
20250205,102100,257517463,1835,1835,1835,1835,0
20250205,102000,257517463,1835,1833,1835,1831,2688
20250205,101900,252594335,1835,1835,1835,1835,5
20250205,101800,252585160,1834,1834,1834,1834,7
20250205,101700,252572322,1834,1834,1834,1834,1
20250205,101600,252570488,1833,1833,1833,1833,0
20250205,101500,252570488,1833,1833,1833,1833,0
20250205,101400,252570488,1833,1833,1833,1833,0
20250205,101300,252570488,1833,1833,1833,1833,313
20250205,101200,251996759,1835,1835,1835,1835,0
20250205,101100,251996759,1835,1835,1835,1835,0
20250205,101000,251996759,1835,1834,1835,1834,1652
20250205,100900,248966990,1834,1834,1834,1834,0
20250205,100800,248966990,1834,1834,1834,1834,0
20250205,100700,248966990,1834,1834,1834,1834,200
20250205,100600,248600190,1835,1830,1835,1830,1002
20250205,100500,246766520,1830,1829,1830,1829,710
20250205,100400,245467395,1830,1830,1830,1830,10
20250205,100300,245449095,1830,1829,1830,1829,2841
20250205,100200,240252427,1829,1828,1829,1828,1494
20250205,100100,237521390,1830,1829,1830,1829,119
20250205,100000,237303720,1829,1829,1829,1829,0
20250205,095900,237303720,1829,1829,1829,1829,0
20250205,095800,237303720,1829,1828,1830,1828,276
20250205,095700,236799020,1830,1830,1830,1828,1854
20250205,095600,233406975,1830,1835,1835,1830,2463
20250205,095500,228898575,1827,1832,1832,1827,450
20250205,095400,228075803,1832,1832,1832,1832,39
20250205,095300,228004355,1833,1834,1834,1833,1763
20250205,095200,224771044,1835,1837,1838,1835,2389
20250205,095100,220385264,1838,1838,1838,1838,0
20250205,095000,220385264,1838,1839,1839,1838,31
20250205,094900,220328275,1840,1840,1840,1840,1
20250205,094800,220326435,1839,1839,1839,1839,5038
20250205,094700,211061553,1839,1839,1839,1836,393
20250205,094600,210339031,1840,1840,1840,1840,5
20250205,094500,210329831,1840,1840,1840,1840,1096
20250205,094400,208313191,1840,1840,1840,1839,264
20250205,094300,207827688,1841,1836,1841,1836,12306
20250205,094200,185199757,1836,1836,1836,1836,92
20250205,094100,185030845,1836,1836,1836,1836,1
20250205,094000,185029009,1835,1835,1835,1835,1678
20250205,093900,181949879,1834,1834,1835,1834,251
20250205,093800,181489544,1834,1835,1835,1834,34
20250205,093700,181427174,1836,1837,1837,1836,1186
20250205,093600,179248624,1837,1837,1837,1837,20
20250205,093500,179211884,1837,1838,1838,1837,1060
20250205,093400,177263664,1837,1837,1837,1837,2301
20250205,093300,173036727,1834,1834,1834,1834,500
20250205,093200,172119727,1834,1834,1834,1834,0
20250205,093100,172119727,1834,1836,1836,1834,2299
20250205,093000,167901174,1837,1837,1837,1837,6
20250205,092900,167890152,1836,1836,1836,1836,100
20250205,092800,167706552,1837,1836,1837,1836,366
20250205,092700,167034340,1838,1839,1839,1837,1690
20250205,092600,163929110,1839,1839,1839,1839,700
20250205,092500,162641810,1839,1839,1839,1838,1706
20250205,092400,159506049,1839,1839,1839,1839,660
20250205,092300,158292309,1839,1838,1839,1838,9239
20250205,092200,141302358,1838,1837,1838,1837,5133
20250205,092100,131868155,1837,1837,1838,1837,2297
20250205,092000,127648450,1837,1838,1838,1834,1477
20250205,091900,124938282,1838,1837,1838,1835,3285
20250205,091800,118909056,1838,1839,1839,1837,1480
20250205,091700,116190232,1839,1837,1839,1837,2510
20250205,091600,111579359,1837,1839,1839,1837,1094
20250205,091500,109568965,1840,1836,1840,1836,8491
20250205,091400,93965277,1837,1836,1837,1833,10696
20250205,091300,74336692,1837,1828,1837,1828,15320
20250205,091200,46267057,1830,1830,1830,1829,129
20250205,091100,46031087,1831,1832,1832,1831,3369
20250205,091000,39860441,1829,1832,1832,1829,1010
20250205,090900,38011945,1832,1827,1832,1827,8992
20250205,090800,21560601,1827,1828,1830,1827,1936
20250205,090700,18022649,1830,1830,1830,1830,1001
20250205,090600,16190819,1832,1832,1832,1828,1222
20250205,090500,13956545,1830,1830,1832,1830,2021
20250205,090400,10258111,1832,1835,1835,1822,312
20250205,090300,9686247,1835,1835,1835,1835,5
20250205,090200,9677072,1835,1833,1835,1833,1442
20250205,090100,7033161,1833,1816,1833,1816,393
20250205,090000,6314385,1815,1815,1815,1815,3479