KissMeData/058820/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,194100,449085612,1860,1860,1860,1860,3399
20250207,194000,449085612,1860,1860,1860,1860,0
20250207,193900,449085612,1860,1860,1860,1860,0
20250207,193800,449085612,1860,1860,1860,1860,0
20250207,193700,449085612,1860,1860,1860,1860,0
20250207,193600,449085612,1860,1860,1860,1860,0
20250207,193500,449085612,1860,1860,1860,1860,0
20250207,193400,449085612,1860,1860,1860,1860,0
20250207,193300,449085612,1860,1860,1860,1860,0
20250207,193200,449085612,1860,1860,1860,1860,0
20250207,193100,449085612,1860,1860,1860,1860,0
20250207,193000,449085612,1860,1860,1860,1860,0
20250207,192900,449085612,1860,1860,1860,1860,0
20250207,192800,449085612,1860,1860,1860,1860,0
20250207,192700,449085612,1860,1860,1860,1860,0
20250207,192600,449085612,1860,1860,1860,1860,0
20250207,192500,449085612,1860,1860,1860,1860,0
20250207,192400,449085612,1860,1860,1860,1860,0
20250207,192300,449085612,1860,1860,1860,1860,0
20250207,192200,449085612,1860,1860,1860,1860,0
20250207,192100,449085612,1860,1860,1860,1860,0
20250207,192000,449085612,1860,1860,1860,1860,0
20250207,191900,449085612,1860,1860,1860,1860,0
20250207,191800,449085612,1860,1860,1860,1860,0
20250207,191700,449085612,1860,1860,1860,1860,0
20250207,191600,449085612,1860,1860,1860,1860,0
20250207,191500,449085612,1860,1860,1860,1860,0
20250207,191400,449085612,1860,1860,1860,1860,0
20250207,191300,449085612,1860,1860,1860,1860,0
20250207,191200,449085612,1860,1860,1860,1860,0
20250207,191100,449085612,1860,1860,1860,1860,3399
20250207,191000,449085612,1860,1860,1860,1860,0
20250207,190900,449085612,1860,1860,1860,1860,0
20250207,190800,449085612,1860,1860,1860,1860,0
20250207,190700,449085612,1860,1860,1860,1860,0
20250207,190600,449085612,1860,1860,1860,1860,0
20250207,190500,449085612,1860,1860,1860,1860,0
20250207,190400,449085612,1860,1860,1860,1860,0
20250207,190300,449085612,1860,1860,1860,1860,0
20250207,190200,449085612,1860,1860,1860,1860,0
20250207,190100,449085612,1860,1860,1860,1860,0
20250207,190000,449085612,1860,1860,1860,1860,0
20250207,185900,449085612,1860,1860,1860,1860,0
20250207,185800,449085612,1860,1860,1860,1860,0
20250207,185700,449085612,1860,1860,1860,1860,0
20250207,185600,449085612,1860,1860,1860,1860,0
20250207,185500,449085612,1860,1860,1860,1860,0
20250207,185400,449085612,1860,1860,1860,1860,0
20250207,185300,449085612,1860,1860,1860,1860,0
20250207,185200,449085612,1860,1860,1860,1860,0
20250207,185100,449085612,1860,1860,1860,1860,0
20250207,185000,449085612,1860,1860,1860,1860,0
20250207,184900,449085612,1860,1860,1860,1860,0
20250207,184800,449085612,1860,1860,1860,1860,0
20250207,184700,449085612,1860,1860,1860,1860,0
20250207,184600,449085612,1860,1860,1860,1860,0
20250207,184500,449085612,1860,1860,1860,1860,0
20250207,184400,449085612,1860,1860,1860,1860,0
20250207,184300,449085612,1860,1860,1860,1860,0
20250207,184200,449085612,1860,1860,1860,1860,0
20250207,184100,449085612,1860,1860,1860,1860,3399
20250207,184000,449085612,1860,1860,1860,1860,0
20250207,183900,449085612,1860,1860,1860,1860,0
20250207,183800,449085612,1860,1860,1860,1860,0
20250207,183700,449085612,1860,1860,1860,1860,0
20250207,183600,449085612,1860,1860,1860,1860,0
20250207,183500,449085612,1860,1860,1860,1860,0
20250207,183400,449085612,1860,1860,1860,1860,0
20250207,183300,449085612,1860,1860,1860,1860,0
20250207,183200,449085612,1860,1860,1860,1860,0
20250207,183100,449085612,1860,1860,1860,1860,0
20250207,183000,449085612,1860,1860,1860,1860,0
20250207,182900,449085612,1860,1860,1860,1860,0
20250207,182800,449085612,1860,1860,1860,1860,0
20250207,182700,449085612,1860,1860,1860,1860,0
20250207,182600,449085612,1860,1860,1860,1860,0
20250207,182500,449085612,1860,1860,1860,1860,0
20250207,182400,449085612,1860,1860,1860,1860,0
20250207,182300,449085612,1860,1860,1860,1860,0
20250207,182200,449085612,1860,1860,1860,1860,0
20250207,182100,449085612,1860,1860,1860,1860,0
20250207,182000,449085612,1860,1860,1860,1860,0
20250207,181900,449085612,1860,1860,1860,1860,0
20250207,181800,449085612,1860,1860,1860,1860,0
20250207,181700,449085612,1860,1860,1860,1860,0
20250207,181600,449085612,1860,1860,1860,1860,0
20250207,181500,449085612,1860,1860,1860,1860,0
20250207,181400,449085612,1860,1860,1860,1860,0
20250207,181300,449085612,1860,1860,1860,1860,0
20250207,181200,449085612,1860,1860,1860,1860,0
20250207,181100,449085612,1860,1860,1860,1860,3399
20250207,181000,449085612,1860,1860,1860,1860,0
20250207,180900,449085612,1860,1860,1860,1860,0
20250207,180800,449085612,1860,1860,1860,1860,0
20250207,180700,449085612,1860,1860,1860,1860,0
20250207,180600,449085612,1860,1860,1860,1860,0
20250207,180500,449085612,1860,1860,1860,1860,0
20250207,180400,449085612,1860,1860,1860,1860,0
20250207,180300,449085612,1860,1860,1860,1860,0
20250207,180200,449085612,1860,1860,1860,1860,0
20250207,180100,449085612,1860,1860,1860,1860,0
20250207,180000,449085612,1860,1860,1860,1860,0
20250207,175900,449085612,1860,1860,1860,1860,0
20250207,175800,449085612,1860,1860,1860,1860,0
20250207,175700,449085612,1860,1860,1860,1860,0
20250207,175600,449085612,1860,1860,1860,1860,0
20250207,175500,449085612,1860,1860,1860,1860,0
20250207,175400,449085612,1860,1860,1860,1860,0
20250207,175300,449085612,1860,1860,1860,1860,0
20250207,175200,449085612,1860,1860,1860,1860,0
20250207,175100,449085612,1860,1860,1860,1860,0
20250207,175000,449085612,1860,1860,1860,1860,0
20250207,174900,449085612,1860,1860,1860,1860,0
20250207,174800,449085612,1860,1860,1860,1860,0
20250207,174700,449085612,1860,1860,1860,1860,0
20250207,174600,449085612,1860,1860,1860,1860,0
20250207,174500,449085612,1860,1860,1860,1860,0
20250207,174400,449085612,1860,1860,1860,1860,0
20250207,174300,449085612,1860,1860,1860,1860,0
20250207,174200,449085612,1860,1860,1860,1860,0
20250207,174100,449085612,1860,1860,1860,1860,3399
20250207,174000,449085612,1860,1860,1860,1860,0
20250207,173900,449085612,1860,1860,1860,1860,0
20250207,173800,449085612,1860,1860,1860,1860,0
20250207,173700,449085612,1860,1860,1860,1860,0
20250207,173600,449085612,1860,1860,1860,1860,0
20250207,173500,449085612,1860,1860,1860,1860,0
20250207,173400,449085612,1860,1860,1860,1860,0
20250207,173300,449085612,1860,1860,1860,1860,0
20250207,173200,449085612,1860,1860,1860,1860,0
20250207,173100,449085612,1860,1860,1860,1860,0
20250207,173000,449085612,1860,1860,1860,1860,0
20250207,172900,449085612,1860,1860,1860,1860,0
20250207,172800,449085612,1860,1860,1860,1860,0
20250207,172700,449085612,1860,1860,1860,1860,0
20250207,172600,449085612,1860,1860,1860,1860,0
20250207,172500,449085612,1860,1860,1860,1860,0
20250207,172400,449085612,1860,1860,1860,1860,0
20250207,172300,449085612,1860,1860,1860,1860,0
20250207,172200,449085612,1860,1860,1860,1860,0
20250207,172100,449085612,1860,1860,1860,1860,0
20250207,172000,449085612,1860,1860,1860,1860,0
20250207,171900,449085612,1860,1860,1860,1860,0
20250207,171800,449085612,1860,1860,1860,1860,0
20250207,171700,449085612,1860,1860,1860,1860,0
20250207,171600,449085612,1860,1860,1860,1860,0
20250207,171500,449085612,1860,1860,1860,1860,0
20250207,171400,449085612,1860,1860,1860,1860,0
20250207,171300,449085612,1860,1860,1860,1860,0
20250207,171200,449085612,1860,1860,1860,1860,0
20250207,171100,449085612,1860,1860,1860,1860,3399
20250207,171000,449085612,1860,1860,1860,1860,0
20250207,170900,449085612,1860,1860,1860,1860,0
20250207,170800,449085612,1860,1860,1860,1860,0
20250207,170700,449085612,1860,1860,1860,1860,0
20250207,170600,449085612,1860,1860,1860,1860,0
20250207,170500,449085612,1860,1860,1860,1860,0
20250207,170400,449085612,1860,1860,1860,1860,0
20250207,170300,449085612,1860,1860,1860,1860,0
20250207,170200,449085612,1860,1860,1860,1860,0
20250207,170100,449085612,1860,1860,1860,1860,0
20250207,170000,449085612,1860,1860,1860,1860,0
20250207,165900,449085612,1860,1860,1860,1860,0
20250207,165800,449085612,1860,1860,1860,1860,0
20250207,165700,449085612,1860,1860,1860,1860,0
20250207,165600,449085612,1860,1860,1860,1860,0
20250207,165500,449085612,1860,1860,1860,1860,0
20250207,165400,449085612,1860,1860,1860,1860,0
20250207,165300,449085612,1860,1860,1860,1860,0
20250207,165200,449085612,1860,1860,1860,1860,0
20250207,165100,449085612,1860,1860,1860,1860,0
20250207,165000,449085612,1860,1860,1860,1860,0
20250207,164900,449085612,1860,1860,1860,1860,0
20250207,164800,449085612,1860,1860,1860,1860,0
20250207,164700,449085612,1860,1860,1860,1860,0
20250207,164600,449085612,1860,1860,1860,1860,0
20250207,164500,449085612,1860,1860,1860,1860,0
20250207,164400,449085612,1860,1860,1860,1860,0
20250207,164300,449085612,1860,1860,1860,1860,0
20250207,164200,449085612,1860,1860,1860,1860,0
20250207,164100,449085612,1860,1860,1860,1860,3399
20250207,164000,449085612,1860,1860,1860,1860,0
20250207,163900,449085612,1860,1860,1860,1860,0
20250207,163800,449085612,1860,1860,1860,1860,0
20250207,163700,449085612,1860,1860,1860,1860,0
20250207,163600,449085612,1860,1860,1860,1860,0
20250207,163500,449085612,1860,1860,1860,1860,0
20250207,163400,449085612,1860,1860,1860,1860,0
20250207,163300,449085612,1860,1860,1860,1860,0
20250207,163200,449085612,1860,1860,1860,1860,0
20250207,163100,449085612,1860,1860,1860,1860,0
20250207,163000,449085612,1860,1860,1860,1860,0
20250207,162900,449085612,1860,1860,1860,1860,0
20250207,162800,449085612,1860,1860,1860,1860,0
20250207,162700,449085612,1860,1860,1860,1860,0
20250207,162600,449085612,1860,1860,1860,1860,0
20250207,162500,449085612,1860,1860,1860,1860,0
20250207,162400,449085612,1860,1860,1860,1860,0
20250207,162300,449085612,1860,1860,1860,1860,0
20250207,162200,449085612,1860,1860,1860,1860,0
20250207,162100,449085612,1860,1860,1860,1860,0
20250207,162000,449085612,1860,1860,1860,1860,0
20250207,161900,449085612,1860,1860,1860,1860,0
20250207,161800,449085612,1860,1860,1860,1860,0
20250207,161700,449085612,1860,1860,1860,1860,0
20250207,161600,449085612,1860,1860,1860,1860,0
20250207,161500,449085612,1860,1860,1860,1860,0
20250207,161400,449085612,1860,1860,1860,1860,0
20250207,161300,449085612,1860,1860,1860,1860,0
20250207,161200,449085612,1860,1860,1860,1860,0
20250207,161100,449085612,1860,1860,1860,1860,3399
20250207,161000,449085612,1860,1860,1860,1860,0
20250207,160900,449085612,1860,1860,1860,1860,0
20250207,160800,449085612,1860,1860,1860,1860,0
20250207,160700,449085612,1860,1860,1860,1860,0
20250207,160600,449085612,1860,1860,1860,1860,0
20250207,160500,449085612,1860,1860,1860,1860,0
20250207,160400,449085612,1860,1860,1860,1860,0
20250207,160300,449085612,1860,1860,1860,1860,0
20250207,160200,449085612,1860,1860,1860,1860,0
20250207,160100,449085612,1860,1860,1860,1860,0
20250207,160000,449085612,1860,1860,1860,1860,0
20250207,155900,449085612,1860,1860,1860,1860,0
20250207,155800,449085612,1860,1860,1860,1860,0
20250207,155700,449085612,1860,1860,1860,1860,0
20250207,155600,449085612,1860,1860,1860,1860,0
20250207,155500,449085612,1860,1860,1860,1860,0
20250207,155400,449085612,1860,1860,1860,1860,0
20250207,155300,449085612,1860,1860,1860,1860,0
20250207,155200,449085612,1860,1860,1860,1860,0
20250207,155100,449085612,1860,1860,1860,1860,0
20250207,155000,449085612,1860,1860,1860,1860,0
20250207,154900,449085612,1860,1860,1860,1860,0
20250207,154800,449085612,1860,1860,1860,1860,0
20250207,154700,449085612,1860,1860,1860,1860,0
20250207,154600,449085612,1860,1860,1860,1860,0
20250207,154500,449085612,1860,1860,1860,1860,0
20250207,154400,449085612,1860,1860,1860,1860,0
20250207,154300,449085612,1860,1860,1860,1860,0
20250207,154200,449085612,1860,1860,1860,1860,0
20250207,154100,449085612,1860,1860,1860,1860,3399
20250207,154000,449085612,1860,1860,1860,1860,0
20250207,153900,449085612,1860,1860,1860,1860,0
20250207,153800,449085612,1860,1860,1860,1860,0
20250207,153700,449085612,1860,1860,1860,1860,0
20250207,153600,449085612,1860,1860,1860,1860,0
20250207,153500,449085612,1860,1860,1860,1860,0
20250207,153400,449085612,1860,1860,1860,1860,0
20250207,153300,449085612,1860,1860,1860,1860,0
20250207,153200,449085612,1860,1860,1860,1860,0
20250207,153100,449085612,1860,1860,1860,1860,0
20250207,153000,449085612,1860,1860,1860,1860,3399
20250207,152900,442763472,1860,1860,1860,1860,0
20250207,152800,442763472,1860,1860,1860,1860,0
20250207,152700,442763472,1860,1860,1860,1860,0
20250207,152600,442763472,1860,1860,1860,1860,0
20250207,152500,442763472,1860,1860,1860,1860,0
20250207,152400,442763472,1860,1860,1860,1860,0
20250207,152300,442763472,1860,1860,1860,1860,0
20250207,152200,442763472,1860,1860,1860,1860,0
20250207,152100,442763472,1860,1860,1860,1860,0
20250207,152000,442763472,1860,1860,1860,1860,0
20250207,151900,442763472,1860,1860,1860,1860,0
20250207,151800,442763472,1860,1860,1860,1860,0
20250207,151700,442763472,1860,1858,1860,1858,2600
20250207,151600,437932321,1855,1856,1859,1855,2397
20250207,151500,433484974,1859,1859,1859,1859,0
20250207,151400,433484974,1859,1859,1859,1859,0
20250207,151300,433484974,1859,1859,1859,1859,0
20250207,151200,433484974,1859,1859,1859,1859,0
20250207,151100,433484974,1859,1857,1859,1857,970
20250207,151000,431682414,1860,1856,1860,1856,52
20250207,150900,431585898,1861,1861,1861,1861,0
20250207,150800,431585898,1861,1855,1861,1852,5199
20250207,150700,421939547,1855,1855,1855,1855,0
20250207,150600,421939547,1855,1857,1858,1855,900
20250207,150500,420268124,1854,1858,1858,1854,2348
20250207,150400,415912580,1861,1861,1861,1861,0
20250207,150300,415912580,1861,1861,1861,1861,1
20250207,150200,415910719,1861,1861,1861,1861,0
20250207,150100,415910719,1861,1861,1861,1861,0
20250207,150000,415910719,1861,1861,1861,1861,0
20250207,145900,415910719,1861,1861,1861,1861,0
20250207,145800,415910719,1861,1859,1861,1859,551
20250207,145700,414886408,1861,1861,1861,1861,3
20250207,145600,414880825,1861,1861,1861,1861,600
20250207,145500,413764225,1861,1861,1861,1861,1
20250207,145400,413762364,1863,1863,1863,1863,0
20250207,145300,413762364,1863,1857,1863,1857,2711
20250207,145200,408725715,1861,1857,1861,1857,2156
20250207,145100,404722019,1862,1861,1862,1861,250
20250207,145000,404256750,1857,1860,1863,1857,4418
20250207,144900,396047871,1860,1859,1860,1859,210
20250207,144800,395657432,1859,1859,1859,1859,0
20250207,144700,395657432,1859,1859,1859,1859,100
20250207,144600,395471532,1859,1859,1859,1859,0
20250207,144500,395471532,1859,1859,1859,1859,0
20250207,144400,395471532,1859,1859,1859,1859,0
20250207,144300,395471532,1859,1858,1859,1858,350
20250207,144200,394821223,1855,1855,1855,1855,0
20250207,144100,394821223,1855,1855,1855,1855,648
20250207,144000,393619183,1859,1859,1859,1859,90
20250207,143900,393451873,1859,1859,1859,1859,0
20250207,143800,393451873,1859,1859,1859,1859,0
20250207,143700,393451873,1859,1859,1859,1859,0
20250207,143600,393451873,1859,1861,1861,1851,102
20250207,143500,393263053,1852,1863,1863,1852,4012
20250207,143400,385828429,1863,1863,1863,1863,1
20250207,143300,385826566,1858,1858,1858,1858,5
20250207,143200,385817276,1856,1856,1856,1856,39
20250207,143100,385744892,1858,1858,1858,1858,0
20250207,143000,385744892,1858,1858,1858,1858,0
20250207,142900,385744892,1858,1858,1858,1858,0
20250207,142800,385744892,1858,1857,1858,1857,209
20250207,142700,385356679,1858,1858,1858,1858,2439
20250207,142600,380825017,1857,1857,1857,1857,0
20250207,142500,380825017,1857,1857,1857,1857,0
20250207,142400,380825017,1857,1857,1857,1857,0
20250207,142300,380825017,1857,1857,1857,1857,0
20250207,142200,380825017,1857,1857,1857,1857,0
20250207,142100,380825017,1857,1857,1857,1857,0
20250207,142000,380825017,1857,1857,1857,1857,18
20250207,141900,380791591,1858,1858,1858,1858,0
20250207,141800,380791591,1858,1858,1858,1858,0
20250207,141700,380791591,1858,1859,1859,1858,12
20250207,141600,380769291,1859,1859,1859,1858,43
20250207,141500,380689394,1858,1859,1859,1858,20
20250207,141400,380652223,1859,1859,1859,1859,9
20250207,141300,380635492,1865,1855,1865,1855,1697
20250207,141200,377481826,1856,1856,1856,1856,570
20250207,141100,376423906,1864,1864,1864,1864,0
20250207,141000,376423906,1864,1864,1864,1864,340
20250207,140900,375790146,1864,1864,1864,1864,200
20250207,140800,375417346,1865,1865,1865,1865,200
20250207,140700,375044346,1866,1866,1866,1866,0
20250207,140600,375044346,1866,1866,1866,1866,0
20250207,140500,375044346,1866,1856,1866,1856,606
20250207,140400,373918830,1869,1856,1869,1856,1500
20250207,140300,371134665,1854,1854,1854,1854,0
20250207,140200,371134665,1854,1854,1854,1854,138
20250207,140100,370878813,1856,1856,1856,1856,0
20250207,140000,370878813,1856,1855,1856,1855,1200
20250207,135900,368651749,1856,1856,1856,1856,0
20250207,135800,368651749,1856,1856,1856,1856,0
20250207,135700,368651749,1856,1856,1856,1856,0
20250207,135600,368651749,1856,1854,1856,1854,5000
20250207,135500,359381549,1854,1854,1854,1854,0
20250207,135400,359381549,1854,1854,1854,1854,61
20250207,135300,359268455,1854,1853,1854,1853,400
20250207,135200,358527155,1852,1852,1852,1852,9
20250207,135100,358510487,1852,1852,1852,1852,25
20250207,135000,358464187,1853,1853,1853,1853,4
20250207,134900,358456775,1854,1854,1854,1854,0
20250207,134800,358456775,1854,1853,1854,1853,2
20250207,134700,358453068,1850,1850,1850,1850,0
20250207,134600,358453068,1850,1850,1850,1850,0
20250207,134500,358453068,1850,1850,1850,1850,0
20250207,134400,358453068,1850,1850,1850,1850,0
20250207,134300,358453068,1850,1850,1850,1850,0
20250207,134200,358453068,1850,1850,1850,1850,121
20250207,134100,358229218,1850,1851,1854,1850,2476
20250207,134000,353645551,1854,1854,1854,1854,0
20250207,133900,353645551,1854,1854,1854,1854,0
20250207,133800,353645551,1854,1854,1854,1854,0
20250207,133700,353645551,1854,1854,1854,1854,0
20250207,133600,353645551,1854,1854,1854,1854,0
20250207,133500,353645551,1854,1854,1854,1854,0
20250207,133400,353645551,1854,1854,1854,1854,0
20250207,133300,353645551,1854,1854,1854,1854,0
20250207,133200,353645551,1854,1854,1854,1854,0
20250207,133100,353645551,1854,1854,1854,1854,0
20250207,133000,353645551,1854,1856,1856,1852,1611
20250207,132900,350661937,1855,1855,1855,1855,18
20250207,132800,350628547,1856,1856,1856,1856,1
20250207,132700,350626691,1855,1855,1855,1855,1
20250207,132600,350624836,1855,1855,1855,1855,63
20250207,132500,350507971,1856,1855,1856,1855,101
20250207,132400,350320615,1855,1855,1855,1855,1
20250207,132300,350318760,1853,1853,1853,1853,0
20250207,132200,350318760,1853,1853,1853,1853,0
20250207,132100,350318760,1853,1853,1853,1853,318
20250207,132000,349729506,1853,1853,1853,1853,300
20250207,131900,349173606,1853,1853,1853,1853,1
20250207,131800,349171753,1850,1850,1850,1850,0
20250207,131700,349171753,1850,1850,1850,1850,0
20250207,131600,349171753,1850,1850,1850,1850,699
20250207,131500,347878603,1850,1850,1850,1850,0
20250207,131400,347878603,1850,1853,1853,1850,4000
20250207,131300,340472791,1854,1854,1854,1854,0
20250207,131200,340472791,1854,1854,1854,1854,1
20250207,131100,340470937,1854,1854,1854,1854,0
20250207,131000,340470937,1854,1854,1854,1854,0
20250207,130900,340470937,1854,1854,1854,1854,1
20250207,130800,340469083,1854,1854,1854,1854,683
20250207,130700,339202801,1855,1855,1855,1855,0
20250207,130600,339202801,1855,1855,1855,1855,0
20250207,130500,339202801,1855,1855,1855,1855,0
20250207,130400,339202801,1855,1855,1856,1855,75
20250207,130300,339063651,1854,1854,1854,1854,177
20250207,130200,338735493,1855,1855,1855,1855,7
20250207,130100,338722508,1855,1855,1855,1855,55
20250207,130000,338620483,1855,1855,1855,1855,469
20250207,125900,337750488,1855,1855,1855,1855,280
20250207,125800,337231088,1855,1855,1855,1855,900
20250207,125700,335561588,1856,1856,1856,1856,0
20250207,125600,335561588,1856,1856,1856,1856,0
20250207,125500,335561588,1856,1856,1856,1856,0
20250207,125400,335561588,1856,1856,1856,1856,0
20250207,125300,335561588,1856,1856,1856,1856,335
20250207,125200,334939828,1856,1856,1856,1856,9
20250207,125100,334923124,1857,1857,1857,1857,664
20250207,125000,333690076,1858,1858,1858,1858,4
20250207,124900,333682644,1858,1858,1858,1858,0
20250207,124800,333682644,1858,1858,1858,1858,0
20250207,124700,333682644,1858,1858,1858,1858,1
20250207,124600,333680786,1858,1858,1858,1858,1
20250207,124500,333678928,1858,1858,1858,1858,0
20250207,124400,333678928,1858,1858,1858,1858,0
20250207,124300,333678928,1858,1858,1858,1858,634
20250207,124200,332500956,1859,1859,1859,1859,0
20250207,124100,332500956,1859,1859,1859,1859,390
20250207,124000,331775946,1859,1859,1859,1859,0
20250207,123900,331775946,1859,1859,1859,1859,0
20250207,123800,331775946,1859,1859,1859,1859,0
20250207,123700,331775946,1859,1859,1859,1859,354
20250207,123600,331117860,1860,1862,1862,1860,648
20250207,123500,329912224,1869,1869,1869,1869,30
20250207,123400,329856154,1870,1870,1870,1870,0
20250207,123300,329856154,1870,1870,1870,1870,0
20250207,123200,329856154,1870,1870,1870,1870,300
20250207,123100,329295154,1871,1871,1871,1871,0
20250207,123000,329295154,1871,1855,1871,1855,15494
20250207,122900,300390432,1853,1853,1853,1853,0
20250207,122800,300390432,1853,1853,1853,1853,251
20250207,122700,299925329,1853,1854,1854,1853,722
20250207,122600,298587441,1855,1855,1855,1855,0
20250207,122500,298587441,1855,1855,1855,1855,0
20250207,122400,298587441,1855,1855,1855,1855,0
20250207,122300,298587441,1855,1855,1855,1855,3
20250207,122200,298581876,1855,1856,1856,1855,244
20250207,122100,298129248,1856,1856,1856,1856,3
20250207,122000,298123680,1854,1854,1854,1854,0
20250207,121900,298123680,1854,1854,1854,1854,0
20250207,121800,298123680,1854,1854,1854,1854,0
20250207,121700,298123680,1854,1854,1854,1854,0
20250207,121600,298123680,1854,1854,1854,1854,0
20250207,121500,298123680,1854,1854,1854,1854,2725
20250207,121400,293071530,1856,1856,1856,1856,0
20250207,121300,293071530,1856,1856,1856,1856,0
20250207,121200,293071530,1856,1856,1856,1856,0
20250207,121100,293071530,1856,1856,1856,1856,1
20250207,121000,293069674,1855,1855,1855,1855,0
20250207,120900,293069674,1855,1855,1855,1855,0
20250207,120800,293069674,1855,1855,1855,1855,0
20250207,120700,293069674,1855,1855,1855,1855,449
20250207,120600,292236779,1855,1855,1855,1855,0
20250207,120500,292236779,1855,1855,1855,1855,0
20250207,120400,292236779,1855,1855,1855,1855,0
20250207,120300,292236779,1855,1855,1855,1855,0
20250207,120200,292236779,1855,1855,1855,1855,0
20250207,120100,292236779,1855,1855,1855,1855,0
20250207,120000,292236779,1855,1855,1855,1855,0
20250207,115900,292236779,1855,1855,1855,1855,1229
20250207,115800,289956984,1854,1854,1854,1854,0
20250207,115700,289956984,1854,1854,1854,1854,0
20250207,115600,289956984,1854,1854,1854,1854,0
20250207,115500,289956984,1854,1854,1854,1854,1
20250207,115400,289955130,1854,1854,1854,1854,800
20250207,115300,288471930,1854,1854,1854,1854,0
20250207,115200,288471930,1854,1854,1854,1854,793
20250207,115100,287001708,1854,1854,1854,1854,60
20250207,115000,286890468,1857,1857,1857,1857,1
20250207,114900,286888611,1854,1854,1854,1854,0
20250207,114800,286888611,1854,1857,1857,1854,1310
20250207,114700,284459841,1857,1857,1857,1857,0
20250207,114600,284459841,1857,1857,1857,1857,0
20250207,114500,284459841,1857,1857,1857,1857,0
20250207,114400,284459841,1857,1857,1857,1857,0
20250207,114300,284459841,1857,1857,1857,1857,0
20250207,114200,284459841,1857,1857,1857,1857,1
20250207,114100,284457984,1854,1854,1854,1854,94
20250207,114000,284283708,1854,1855,1855,1854,2000
20250207,113900,280574825,1857,1857,1857,1857,1
20250207,113800,280572968,1857,1857,1857,1857,0
20250207,113700,280572968,1857,1855,1857,1855,919
20250207,113600,278868102,1855,1857,1857,1855,24
20250207,113500,278823580,1856,1855,1856,1855,237
20250207,113400,278383885,1856,1856,1856,1856,1
20250207,113300,278382029,1855,1855,1855,1855,4412
20250207,113200,270197769,1855,1855,1855,1854,402
20250207,113100,269452459,1854,1854,1854,1854,8
20250207,113000,269437627,1854,1854,1854,1854,40
20250207,112900,269363467,1852,1855,1855,1852,416
20250207,112800,268592567,1855,1855,1855,1855,0
20250207,112700,268592567,1855,1855,1855,1855,0
20250207,112600,268592567,1855,1855,1855,1855,0
20250207,112500,268592567,1855,1855,1855,1855,100
20250207,112400,268407067,1855,1855,1855,1855,0
20250207,112300,268407067,1855,1854,1855,1854,2503
20250207,112200,263766502,1854,1854,1854,1854,2
20250207,112100,263762794,1854,1851,1854,1850,10001
20250207,112000,245255586,1853,1853,1853,1853,0
20250207,111900,245255586,1853,1853,1853,1853,0
20250207,111800,245255586,1853,1852,1853,1851,7500
20250207,111700,231366650,1853,1853,1853,1853,6
20250207,111600,231355532,1853,1853,1853,1853,1850
20250207,111500,227927482,1853,1853,1853,1853,0
20250207,111400,227927482,1853,1852,1853,1852,910
20250207,111300,226241439,1853,1855,1855,1853,4244
20250207,111200,218374850,1856,1856,1856,1856,2500
20250207,111100,213734850,1855,1855,1855,1855,0
20250207,111000,213734850,1855,1855,1855,1855,0
20250207,110900,213734850,1855,1855,1855,1855,0
20250207,110800,213734850,1855,1854,1855,1853,1204
20250207,110700,211502891,1856,1856,1856,1856,0
20250207,110600,211502891,1856,1856,1856,1856,0
20250207,110500,211502891,1856,1856,1856,1856,0
20250207,110400,211502891,1856,1856,1856,1856,301
20250207,110300,210944235,1855,1856,1856,1855,13
20250207,110200,210920112,1856,1856,1856,1856,7
20250207,110100,210907120,1856,1856,1856,1856,0
20250207,110000,210907120,1856,1856,1856,1856,10
20250207,105900,210888560,1852,1852,1852,1852,0
20250207,105800,210888560,1852,1853,1853,1852,3500
20250207,105700,204406097,1855,1855,1855,1855,2
20250207,105600,204402387,1855,1853,1855,1853,4075
20250207,105500,196843910,1853,1853,1853,1853,0
20250207,105400,196843910,1853,1854,1854,1853,4000
20250207,105300,189431394,1854,1855,1855,1854,6002
20250207,105200,178301907,1855,1855,1855,1855,1500
20250207,105100,175519407,1856,1856,1856,1856,3151
20250207,105000,169671151,1858,1860,1860,1858,540
20250207,104900,168667559,1861,1861,1861,1861,11
20250207,104800,168647088,1862,1862,1862,1862,0
20250207,104700,168647088,1862,1862,1862,1862,10
20250207,104600,168628468,1858,1858,1858,1858,400
20250207,104500,167885268,1858,1857,1858,1857,1871
20250207,104400,164410753,1857,1857,1857,1857,0
20250207,104300,164410753,1857,1857,1857,1857,0
20250207,104200,164410753,1857,1857,1857,1857,14
20250207,104100,164384755,1857,1857,1857,1857,20
20250207,104000,164347615,1856,1856,1856,1856,4
20250207,103900,164340191,1857,1857,1857,1857,3
20250207,103800,164334620,1857,1857,1857,1857,0
20250207,103700,164334620,1857,1857,1857,1857,0
20250207,103600,164334620,1857,1857,1857,1857,13
20250207,103500,164310479,1857,1857,1857,1857,0
20250207,103400,164310479,1857,1857,1857,1857,90
20250207,103300,164143349,1857,1857,1857,1857,0
20250207,103200,164143349,1857,1857,1857,1857,0
20250207,103100,164143349,1857,1857,1857,1857,500
20250207,103000,163214849,1859,1859,1859,1859,1
20250207,102900,163212990,1859,1859,1859,1859,3
20250207,102800,163207413,1857,1857,1857,1857,0
20250207,102700,163207413,1857,1857,1857,1857,0
20250207,102600,163207413,1857,1858,1858,1857,474
20250207,102500,162327166,1858,1858,1858,1858,0
20250207,102400,162327166,1858,1858,1858,1858,1115
20250207,102300,160255496,1859,1861,1861,1859,2076
20250207,102200,156394935,1860,1860,1860,1860,1
20250207,102100,156393075,1861,1860,1861,1860,371
20250207,102000,155703014,1861,1861,1861,1861,1
20250207,101900,155701153,1861,1861,1861,1861,35
20250207,101800,155636018,1860,1860,1860,1860,0
20250207,101700,155636018,1860,1860,1860,1860,0
20250207,101600,155636018,1860,1860,1860,1860,0
20250207,101500,155636018,1860,1860,1860,1860,0
20250207,101400,155636018,1860,1860,1860,1860,0
20250207,101300,155636018,1860,1860,1860,1860,1072
20250207,101200,153642098,1861,1861,1861,1861,60
20250207,101100,153530438,1861,1861,1861,1861,134
20250207,101000,153281064,1861,1861,1861,1861,55
20250207,100900,153178709,1861,1861,1861,1861,40
20250207,100800,153104269,1861,1861,1861,1861,41
20250207,100700,153027968,1861,1861,1861,1861,1
20250207,100600,153026107,1861,1860,1861,1860,291
20250207,100500,152484846,1861,1862,1862,1861,18
20250207,100400,152451343,1862,1862,1862,1862,10
20250207,100300,152432723,1862,1862,1862,1862,905
20250207,100200,150747613,1864,1864,1864,1864,0
20250207,100100,150747613,1864,1864,1864,1864,852
20250207,100000,149159485,1864,1864,1864,1864,5500
20250207,095900,138907485,1864,1861,1865,1861,5704
20250207,095800,128291543,1861,1860,1861,1860,13
20250207,095700,128267351,1860,1861,1861,1860,1613
20250207,095600,125265769,1865,1865,1865,1865,0
20250207,095500,125265769,1865,1865,1865,1865,0
20250207,095400,125265769,1865,1857,1865,1857,2300
20250207,095300,120993869,1857,1857,1857,1857,1
20250207,095200,120992012,1866,1866,1866,1866,300
20250207,095100,120432212,1866,1866,1866,1866,0
20250207,095000,120432212,1866,1866,1866,1866,200
20250207,094900,120059012,1867,1867,1867,1867,0
20250207,094800,120059012,1867,1867,1867,1867,1
20250207,094700,120057145,1868,1868,1868,1868,60
20250207,094600,119945065,1868,1869,1869,1868,9
20250207,094500,119928252,1869,1860,1869,1856,6195
20250207,094400,108421377,1856,1854,1858,1851,17450
20250207,094300,76049768,1854,1863,1863,1854,11348
20250207,094200,54950711,1864,1866,1866,1864,2390
20250207,094100,50492562,1867,1867,1867,1867,725
20250207,094000,49138987,1872,1870,1872,1868,3137
20250207,093900,43276491,1872,1872,1872,1872,1
20250207,093800,43274619,1870,1870,1870,1870,0
20250207,093700,43274619,1870,1870,1870,1870,0
20250207,093600,43274619,1870,1870,1870,1870,0
20250207,093500,43274619,1870,1870,1870,1870,474
20250207,093400,42388239,1872,1872,1872,1872,2
20250207,093300,42384495,1872,1872,1872,1872,0
20250207,093200,42384495,1872,1872,1872,1872,37
20250207,093100,42315231,1872,1872,1872,1872,0
20250207,093000,42315231,1872,1872,1872,1872,5
20250207,092900,42305871,1872,1872,1872,1872,1
20250207,092800,42303999,1870,1870,1870,1870,123
20250207,092700,42073989,1870,1870,1870,1870,0
20250207,092600,42073989,1870,1870,1870,1870,0
20250207,092500,42073989,1870,1870,1870,1870,109
20250207,092400,41870159,1870,1870,1870,1870,2
20250207,092300,41866419,1870,1869,1870,1869,3671
20250207,092200,35005113,1870,1870,1870,1870,266
20250207,092100,34507693,1872,1873,1873,1872,20
20250207,092000,34470243,1873,1869,1873,1869,3032
20250207,091900,28803311,1869,1869,1869,1869,0
20250207,091800,28803311,1869,1873,1873,1869,2357
20250207,091700,24395369,1873,1873,1873,1873,41
20250207,091600,24318576,1873,1873,1873,1873,1
20250207,091500,24316703,1873,1873,1873,1873,1
20250207,091400,24314830,1872,1872,1872,1872,0
20250207,091300,24314830,1872,1872,1872,1872,0
20250207,091200,24314830,1872,1872,1872,1872,0
20250207,091100,24314830,1872,1872,1872,1872,2646
20250207,091000,19361518,1870,1870,1870,1870,1000
20250207,090900,17491518,1874,1874,1874,1874,129
20250207,090800,17249772,1870,1874,1874,1870,821
20250207,090700,15713822,1874,1874,1874,1874,0
20250207,090600,15713822,1874,1874,1874,1874,1
20250207,090500,15711948,1874,1874,1874,1874,1
20250207,090400,15710074,1874,1878,1878,1874,4248
20250207,090300,7742890,1878,1878,1878,1878,3
20250207,090200,7737256,1878,1882,1882,1871,560
20250207,090100,6685679,1882,1882,1882,1882,1
20250207,090000,6683797,1871,1875,1875,1871,3567