KissMeData/066790/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,194600,404204712,1308,1308,1308,1308,3905
20250205,194500,404204712,1308,1308,1308,1308,0
20250205,194400,404204712,1308,1308,1308,1308,0
20250205,194300,404204712,1308,1308,1308,1308,0
20250205,194200,404204712,1308,1308,1308,1308,0
20250205,194100,404204712,1308,1308,1308,1308,0
20250205,194000,404204712,1308,1308,1308,1308,0
20250205,193900,404204712,1308,1308,1308,1308,0
20250205,193800,404204712,1308,1308,1308,1308,0
20250205,193700,404204712,1308,1308,1308,1308,0
20250205,193600,404204712,1308,1308,1308,1308,0
20250205,193500,404204712,1308,1308,1308,1308,0
20250205,193400,404204712,1308,1308,1308,1308,0
20250205,193300,404204712,1308,1308,1308,1308,0
20250205,193200,404204712,1308,1308,1308,1308,0
20250205,193100,404204712,1308,1308,1308,1308,0
20250205,193000,404204712,1308,1308,1308,1308,0
20250205,192900,404204712,1308,1308,1308,1308,0
20250205,192800,404204712,1308,1308,1308,1308,0
20250205,192700,404204712,1308,1308,1308,1308,0
20250205,192600,404204712,1308,1308,1308,1308,0
20250205,192500,404204712,1308,1308,1308,1308,0
20250205,192400,404204712,1308,1308,1308,1308,0
20250205,192300,404204712,1308,1308,1308,1308,0
20250205,192200,404204712,1308,1308,1308,1308,0
20250205,192100,404204712,1308,1308,1308,1308,0
20250205,192000,404204712,1308,1308,1308,1308,0
20250205,191900,404204712,1308,1308,1308,1308,0
20250205,191800,404204712,1308,1308,1308,1308,0
20250205,191700,404204712,1308,1308,1308,1308,0
20250205,191600,404204712,1308,1308,1308,1308,3905
20250205,191500,404204712,1308,1308,1308,1308,0
20250205,191400,404204712,1308,1308,1308,1308,0
20250205,191300,404204712,1308,1308,1308,1308,0
20250205,191200,404204712,1308,1308,1308,1308,0
20250205,191100,404204712,1308,1308,1308,1308,0
20250205,191000,404204712,1308,1308,1308,1308,0
20250205,190900,404204712,1308,1308,1308,1308,0
20250205,190800,404204712,1308,1308,1308,1308,0
20250205,190700,404204712,1308,1308,1308,1308,0
20250205,190600,404204712,1308,1308,1308,1308,0
20250205,190500,404204712,1308,1308,1308,1308,0
20250205,190400,404204712,1308,1308,1308,1308,0
20250205,190300,404204712,1308,1308,1308,1308,0
20250205,190200,404204712,1308,1308,1308,1308,0
20250205,190100,404204712,1308,1308,1308,1308,0
20250205,190000,404204712,1308,1308,1308,1308,0
20250205,185900,404204712,1308,1308,1308,1308,0
20250205,185800,404204712,1308,1308,1308,1308,0
20250205,185700,404204712,1308,1308,1308,1308,0
20250205,185600,404204712,1308,1308,1308,1308,0
20250205,185500,404204712,1308,1308,1308,1308,0
20250205,185400,404204712,1308,1308,1308,1308,0
20250205,185300,404204712,1308,1308,1308,1308,0
20250205,185200,404204712,1308,1308,1308,1308,0
20250205,185100,404204712,1308,1308,1308,1308,0
20250205,185000,404204712,1308,1308,1308,1308,0
20250205,184900,404204712,1308,1308,1308,1308,0
20250205,184800,404204712,1308,1308,1308,1308,0
20250205,184700,404204712,1308,1308,1308,1308,0
20250205,184600,404204712,1308,1308,1308,1308,3905
20250205,184500,404204712,1308,1308,1308,1308,0
20250205,184400,404204712,1308,1308,1308,1308,0
20250205,184300,404204712,1308,1308,1308,1308,0
20250205,184200,404204712,1308,1308,1308,1308,0
20250205,184100,404204712,1308,1308,1308,1308,0
20250205,184000,404204712,1308,1308,1308,1308,0
20250205,183900,404204712,1308,1308,1308,1308,0
20250205,183800,404204712,1308,1308,1308,1308,0
20250205,183700,404204712,1308,1308,1308,1308,0
20250205,183600,404204712,1308,1308,1308,1308,0
20250205,183500,404204712,1308,1308,1308,1308,0
20250205,183400,404204712,1308,1308,1308,1308,0
20250205,183300,404204712,1308,1308,1308,1308,0
20250205,183200,404204712,1308,1308,1308,1308,0
20250205,183100,404204712,1308,1308,1308,1308,0
20250205,183000,404204712,1308,1308,1308,1308,0
20250205,182900,404204712,1308,1308,1308,1308,0
20250205,182800,404204712,1308,1308,1308,1308,0
20250205,182700,404204712,1308,1308,1308,1308,0
20250205,182600,404204712,1308,1308,1308,1308,0
20250205,182500,404204712,1308,1308,1308,1308,0
20250205,182400,404204712,1308,1308,1308,1308,0
20250205,182300,404204712,1308,1308,1308,1308,0
20250205,182200,404204712,1308,1308,1308,1308,0
20250205,182100,404204712,1308,1308,1308,1308,0
20250205,182000,404204712,1308,1308,1308,1308,0
20250205,181900,404204712,1308,1308,1308,1308,0
20250205,181800,404204712,1308,1308,1308,1308,0
20250205,181700,404204712,1308,1308,1308,1308,0
20250205,181600,404204712,1308,1308,1308,1308,3905
20250205,181500,404204712,1308,1308,1308,1308,0
20250205,181400,404204712,1308,1308,1308,1308,0
20250205,181300,404204712,1308,1308,1308,1308,0
20250205,181200,404204712,1308,1308,1308,1308,0
20250205,181100,404204712,1308,1308,1308,1308,0
20250205,181000,404204712,1308,1308,1308,1308,0
20250205,180900,404204712,1308,1308,1308,1308,0
20250205,180800,404204712,1308,1308,1308,1308,0
20250205,180700,404204712,1308,1308,1308,1308,0
20250205,180600,404204712,1308,1308,1308,1308,0
20250205,180500,404204712,1308,1308,1308,1308,0
20250205,180400,404204712,1308,1308,1308,1308,0
20250205,180300,404204712,1308,1308,1308,1308,0
20250205,180200,404204712,1308,1308,1308,1308,0
20250205,180100,404204712,1308,1308,1308,1308,0
20250205,180000,404204712,1308,1308,1308,1308,0
20250205,175900,404204712,1308,1308,1308,1308,0
20250205,175800,404204712,1308,1308,1308,1308,0
20250205,175700,404204712,1308,1308,1308,1308,0
20250205,175600,404204712,1308,1308,1308,1308,0
20250205,175500,404204712,1308,1308,1308,1308,0
20250205,175400,404204712,1308,1308,1308,1308,0
20250205,175300,404204712,1308,1308,1308,1308,0
20250205,175200,404204712,1308,1308,1308,1308,0
20250205,175100,404204712,1308,1308,1308,1308,0
20250205,175000,404204712,1308,1308,1308,1308,0
20250205,174900,404204712,1308,1308,1308,1308,0
20250205,174800,404204712,1308,1308,1308,1308,0
20250205,174700,404204712,1308,1308,1308,1308,0
20250205,174600,404204712,1308,1308,1308,1308,3905
20250205,174500,404204712,1308,1308,1308,1308,0
20250205,174400,404204712,1308,1308,1308,1308,0
20250205,174300,404204712,1308,1308,1308,1308,0
20250205,174200,404204712,1308,1308,1308,1308,0
20250205,174100,404204712,1308,1308,1308,1308,0
20250205,174000,404204712,1308,1308,1308,1308,0
20250205,173900,404204712,1308,1308,1308,1308,0
20250205,173800,404204712,1308,1308,1308,1308,0
20250205,173700,404204712,1308,1308,1308,1308,0
20250205,173600,404204712,1308,1308,1308,1308,0
20250205,173500,404204712,1308,1308,1308,1308,0
20250205,173400,404204712,1308,1308,1308,1308,0
20250205,173300,404204712,1308,1308,1308,1308,0
20250205,173200,404204712,1308,1308,1308,1308,0
20250205,173100,404204712,1308,1308,1308,1308,0
20250205,173000,404204712,1308,1308,1308,1308,0
20250205,172900,404204712,1308,1308,1308,1308,0
20250205,172800,404204712,1308,1308,1308,1308,0
20250205,172700,404204712,1308,1308,1308,1308,0
20250205,172600,404204712,1308,1308,1308,1308,0
20250205,172500,404204712,1308,1308,1308,1308,0
20250205,172400,404204712,1308,1308,1308,1308,0
20250205,172300,404204712,1308,1308,1308,1308,0
20250205,172200,404204712,1308,1308,1308,1308,0
20250205,172100,404204712,1308,1308,1308,1308,0
20250205,172000,404204712,1308,1308,1308,1308,0
20250205,171900,404204712,1308,1308,1308,1308,0
20250205,171800,404204712,1308,1308,1308,1308,0
20250205,171700,404204712,1308,1308,1308,1308,0
20250205,171600,404204712,1308,1308,1308,1308,3905
20250205,171500,404204712,1308,1308,1308,1308,0
20250205,171400,404204712,1308,1308,1308,1308,0
20250205,171300,404204712,1308,1308,1308,1308,0
20250205,171200,404204712,1308,1308,1308,1308,0
20250205,171100,404204712,1308,1308,1308,1308,0
20250205,171000,404204712,1308,1308,1308,1308,0
20250205,170900,404204712,1308,1308,1308,1308,0
20250205,170800,404204712,1308,1308,1308,1308,0
20250205,170700,404204712,1308,1308,1308,1308,0
20250205,170600,404204712,1308,1308,1308,1308,0
20250205,170500,404204712,1308,1308,1308,1308,0
20250205,170400,404204712,1308,1308,1308,1308,0
20250205,170300,404204712,1308,1308,1308,1308,0
20250205,170200,404204712,1308,1308,1308,1308,0
20250205,170100,404204712,1308,1308,1308,1308,0
20250205,170000,404204712,1308,1308,1308,1308,0
20250205,165900,404204712,1308,1308,1308,1308,0
20250205,165800,404204712,1308,1308,1308,1308,0
20250205,165700,404204712,1308,1308,1308,1308,0
20250205,165600,404204712,1308,1308,1308,1308,0
20250205,165500,404204712,1308,1308,1308,1308,0
20250205,165400,404204712,1308,1308,1308,1308,0
20250205,165300,404204712,1308,1308,1308,1308,0
20250205,165200,404204712,1308,1308,1308,1308,0
20250205,165100,404204712,1308,1308,1308,1308,0
20250205,165000,404204712,1308,1308,1308,1308,0
20250205,164900,404204712,1308,1308,1308,1308,0
20250205,164800,404204712,1308,1308,1308,1308,0
20250205,164700,404204712,1308,1308,1308,1308,0
20250205,164600,404204712,1308,1308,1308,1308,3905
20250205,164500,404204712,1308,1308,1308,1308,0
20250205,164400,404204712,1308,1308,1308,1308,0
20250205,164300,404204712,1308,1308,1308,1308,0
20250205,164200,404204712,1308,1308,1308,1308,0
20250205,164100,404204712,1308,1308,1308,1308,0
20250205,164000,404204712,1308,1308,1308,1308,0
20250205,163900,404204712,1308,1308,1308,1308,0
20250205,163800,404204712,1308,1308,1308,1308,0
20250205,163700,404204712,1308,1308,1308,1308,0
20250205,163600,404204712,1308,1308,1308,1308,0
20250205,163500,404204712,1308,1308,1308,1308,0
20250205,163400,404204712,1308,1308,1308,1308,0
20250205,163300,404204712,1308,1308,1308,1308,0
20250205,163200,404204712,1308,1308,1308,1308,0
20250205,163100,404204712,1308,1308,1308,1308,0
20250205,163000,404204712,1308,1308,1308,1308,0
20250205,162900,404204712,1308,1308,1308,1308,0
20250205,162800,404204712,1308,1308,1308,1308,0
20250205,162700,404204712,1308,1308,1308,1308,0
20250205,162600,404204712,1308,1308,1308,1308,0
20250205,162500,404204712,1308,1308,1308,1308,0
20250205,162400,404204712,1308,1308,1308,1308,0
20250205,162300,404204712,1308,1308,1308,1308,0
20250205,162200,404204712,1308,1308,1308,1308,0
20250205,162100,404204712,1308,1308,1308,1308,0
20250205,162000,404204712,1308,1308,1308,1308,0
20250205,161900,404204712,1308,1308,1308,1308,0
20250205,161800,404204712,1308,1308,1308,1308,0
20250205,161700,404204712,1308,1308,1308,1308,0
20250205,161600,404204712,1308,1308,1308,1308,3905
20250205,161500,404204712,1308,1308,1308,1308,0
20250205,161400,404204712,1308,1308,1308,1308,0
20250205,161300,404204712,1308,1308,1308,1308,0
20250205,161200,404204712,1308,1308,1308,1308,0
20250205,161100,404204712,1308,1308,1308,1308,0
20250205,161000,404204712,1308,1308,1308,1308,0
20250205,160900,404204712,1308,1308,1308,1308,0
20250205,160800,404204712,1308,1308,1308,1308,0
20250205,160700,404204712,1308,1308,1308,1308,0
20250205,160600,404204712,1308,1308,1308,1308,0
20250205,160500,404204712,1308,1308,1308,1308,0
20250205,160400,404204712,1308,1308,1308,1308,0
20250205,160300,404204712,1308,1308,1308,1308,0
20250205,160200,404204712,1308,1308,1308,1308,0
20250205,160100,404204712,1308,1308,1308,1308,0
20250205,160000,404204712,1308,1308,1308,1308,0
20250205,155900,404204712,1308,1308,1308,1308,0
20250205,155800,404204712,1308,1308,1308,1308,0
20250205,155700,404204712,1308,1308,1308,1308,0
20250205,155600,404204712,1308,1308,1308,1308,0
20250205,155500,404204712,1308,1308,1308,1308,0
20250205,155400,404204712,1308,1308,1308,1308,0
20250205,155300,404204712,1308,1308,1308,1308,0
20250205,155200,404204712,1308,1308,1308,1308,0
20250205,155100,404204712,1308,1308,1308,1308,0
20250205,155000,404204712,1308,1308,1308,1308,0
20250205,154900,404204712,1308,1308,1308,1308,0
20250205,154800,404204712,1308,1308,1308,1308,0
20250205,154700,404204712,1308,1308,1308,1308,0
20250205,154600,404204712,1308,1308,1308,1308,3905
20250205,154500,404204712,1308,1308,1308,1308,0
20250205,154400,404204712,1308,1308,1308,1308,0
20250205,154300,404204712,1308,1308,1308,1308,0
20250205,154200,404204712,1308,1308,1308,1308,0
20250205,154100,404204712,1308,1308,1308,1308,0
20250205,154000,404204712,1308,1308,1308,1308,0
20250205,153900,404204712,1308,1308,1308,1308,0
20250205,153800,404204712,1308,1308,1308,1308,0
20250205,153700,404204712,1308,1308,1308,1308,0
20250205,153600,404204712,1308,1308,1308,1308,0
20250205,153500,404204712,1308,1308,1308,1308,0
20250205,153400,404204712,1308,1308,1308,1308,0
20250205,153300,404204712,1308,1308,1308,1308,0
20250205,153200,404204712,1308,1308,1308,1308,0
20250205,153100,404204712,1308,1308,1308,1308,0
20250205,153000,404204712,1308,1308,1308,1308,3905
20250205,152900,399096972,1314,1314,1314,1314,0
20250205,152800,399096972,1314,1314,1314,1314,0
20250205,152700,399096972,1314,1314,1314,1314,0
20250205,152600,399096972,1314,1314,1314,1314,0
20250205,152500,399096972,1314,1314,1314,1314,0
20250205,152400,399096972,1314,1314,1314,1314,0
20250205,152300,399096972,1314,1314,1314,1314,0
20250205,152200,399096972,1314,1314,1314,1314,0
20250205,152100,399096972,1314,1314,1314,1314,0
20250205,152000,399096972,1314,1314,1314,1314,0
20250205,151900,399096972,1314,1315,1315,1311,3055
20250205,151800,395085667,1315,1315,1315,1315,516
20250205,151700,394407127,1315,1312,1315,1312,4558
20250205,151600,388417576,1312,1311,1312,1311,100
20250205,151500,388286475,1311,1311,1311,1311,1
20250205,151400,388285164,1308,1308,1308,1308,0
20250205,151300,388285164,1308,1308,1308,1307,4202
20250205,151200,382789048,1308,1308,1308,1307,1196
20250205,151100,381225172,1307,1307,1307,1307,752
20250205,151000,380242308,1308,1308,1308,1308,11
20250205,150900,380227920,1308,1308,1308,1307,42
20250205,150800,380172985,1307,1307,1307,1307,4745
20250205,150700,373971270,1307,1308,1308,1307,3825
20250205,150600,368971969,1308,1309,1309,1308,1221
20250205,150500,367374878,1308,1308,1308,1308,0
20250205,150400,367374878,1308,1308,1308,1308,1
20250205,150300,367373570,1307,1307,1307,1307,113
20250205,150200,367225879,1307,1307,1311,1307,979
20250205,150100,365946315,1307,1311,1312,1307,7303
20250205,150000,356392691,1311,1311,1311,1311,29
20250205,145900,356354672,1310,1310,1310,1310,1
20250205,145800,356353362,1310,1309,1310,1309,2148
20250205,145700,353539489,1310,1309,1310,1309,2478
20250205,145600,350295687,1310,1310,1310,1310,0
20250205,145500,350295687,1310,1310,1310,1310,3309
20250205,145400,345960897,1310,1311,1311,1310,2929
20250205,145300,342123903,1311,1310,1311,1310,8239
20250205,145200,331329921,1311,1312,1312,1311,2104
20250205,145100,328571315,1312,1312,1312,1312,12046
20250205,145000,312766963,1313,1313,1313,1313,15
20250205,144900,312747268,1314,1314,1314,1314,1
20250205,144800,312745954,1312,1312,1312,1312,0
20250205,144700,312745954,1312,1313,1313,1312,607
20250205,144600,311949336,1313,1313,1313,1313,38
20250205,144500,311899442,1313,1312,1313,1312,101
20250205,144400,311766929,1313,1313,1313,1313,526
20250205,144300,311076291,1313,1313,1313,1313,0
20250205,144200,311076291,1313,1313,1313,1313,1001
20250205,144100,309761978,1313,1313,1313,1313,773
20250205,144000,308747029,1315,1315,1315,1315,19
20250205,143900,308722044,1315,1315,1315,1315,0
20250205,143800,308722044,1315,1315,1315,1315,5
20250205,143700,308715469,1315,1315,1315,1315,0
20250205,143600,308715469,1315,1315,1315,1315,459
20250205,143500,308111884,1315,1315,1315,1315,0
20250205,143400,308111884,1315,1315,1315,1315,0
20250205,143300,308111884,1315,1315,1315,1315,25
20250205,143200,308079009,1315,1315,1315,1315,939
20250205,143100,306844224,1313,1313,1313,1313,0
20250205,143000,306844224,1313,1313,1313,1313,146
20250205,142900,306652526,1313,1313,1313,1313,150
20250205,142800,306455576,1313,1312,1313,1312,1492
20250205,142700,304497366,1312,1312,1312,1312,199
20250205,142600,304236278,1312,1312,1312,1312,84
20250205,142500,304126070,1312,1312,1312,1312,1
20250205,142400,304124758,1311,1311,1311,1311,0
20250205,142300,304124758,1311,1311,1311,1311,599
20250205,142200,303339469,1311,1312,1312,1311,503
20250205,142100,302680035,1312,1311,1312,1311,7
20250205,142000,302670852,1313,1313,1313,1313,1
20250205,141900,302669539,1311,1311,1311,1311,0
20250205,141800,302669539,1311,1311,1311,1311,0
20250205,141700,302669539,1311,1311,1311,1311,0
20250205,141600,302669539,1311,1312,1312,1311,928
20250205,141500,301452430,1311,1312,1312,1311,1000
20250205,141400,300140495,1312,1312,1312,1312,44
20250205,141300,300082767,1313,1315,1315,1313,53
20250205,141200,300013176,1312,1312,1312,1312,0
20250205,141100,300013176,1312,1312,1312,1312,0
20250205,141000,300013176,1312,1312,1312,1312,501
20250205,140900,299355864,1312,1312,1312,1312,1050
20250205,140800,297978264,1312,1312,1312,1312,1500
20250205,140700,296010264,1315,1315,1315,1315,0
20250205,140600,296010264,1315,1315,1315,1315,0
20250205,140500,296010264,1315,1312,1315,1312,151
20250205,140400,295812149,1312,1312,1312,1312,1
20250205,140300,295810837,1312,1312,1312,1312,0
20250205,140200,295810837,1312,1312,1312,1312,0
20250205,140100,295810837,1312,1313,1315,1312,2766
20250205,140000,292177411,1312,1312,1313,1312,1700
20250205,135900,289946931,1313,1313,1313,1313,600
20250205,135800,289159131,1313,1312,1313,1312,367
20250205,135700,288677562,1312,1313,1313,1312,510
20250205,135600,288008433,1312,1312,1312,1312,0
20250205,135500,288008433,1312,1313,1313,1312,3010
20250205,135400,284059303,1313,1313,1313,1313,60
20250205,135300,283980523,1313,1313,1313,1313,0
20250205,135200,283980523,1313,1313,1313,1313,10
20250205,135100,283967393,1313,1313,1313,1313,10
20250205,135000,283954263,1313,1313,1313,1313,100
20250205,134900,283822963,1312,1312,1312,1312,0
20250205,134800,283822963,1312,1312,1312,1312,1
20250205,134700,283821651,1312,1312,1312,1312,405
20250205,134600,283290291,1315,1315,1315,1315,0
20250205,134500,283290291,1315,1315,1315,1315,20
20250205,134400,283263991,1315,1312,1315,1312,1353
20250205,134300,281488837,1312,1313,1313,1312,2137
20250205,134200,278684593,1313,1313,1313,1313,135
20250205,134100,278507338,1315,1315,1315,1315,0
20250205,134000,278507338,1315,1315,1315,1315,0
20250205,133900,278507338,1315,1315,1315,1315,0
20250205,133800,278507338,1315,1315,1315,1315,350
20250205,133700,278047088,1315,1312,1315,1312,241
20250205,133600,277730746,1312,1312,1312,1312,298
20250205,133500,277339770,1312,1312,1312,1312,0
20250205,133400,277339770,1312,1312,1312,1312,2115
20250205,133300,274564890,1313,1315,1315,1313,380
20250205,133200,274065934,1315,1315,1315,1315,12
20250205,133100,274050154,1315,1313,1315,1313,1274
20250205,133000,272376256,1312,1312,1312,1312,0
20250205,132900,272376256,1312,1312,1312,1312,480
20250205,132800,271746496,1312,1312,1312,1312,0
20250205,132700,271746496,1312,1312,1312,1312,305
20250205,132600,271346336,1312,1312,1312,1312,0
20250205,132500,271346336,1312,1312,1312,1312,1
20250205,132400,271345024,1312,1312,1312,1312,0
20250205,132300,271345024,1312,1313,1313,1312,301
20250205,132200,270950012,1312,1312,1312,1312,3511
20250205,132100,266343580,1312,1312,1312,1312,582
20250205,132000,265579996,1312,1312,1312,1312,0
20250205,131900,265579996,1312,1312,1312,1312,263
20250205,131800,265234940,1313,1313,1313,1313,14
20250205,131700,265216558,1313,1313,1313,1313,20
20250205,131600,265190298,1311,1311,1311,1311,800
20250205,131500,264141498,1313,1313,1313,1313,0
20250205,131400,264141498,1313,1313,1313,1313,0
20250205,131300,264141498,1313,1312,1313,1311,29
20250205,131200,264103451,1311,1312,1312,1311,4343
20250205,131100,258409520,1313,1313,1313,1313,31
20250205,131000,258368817,1313,1313,1313,1313,10
20250205,130900,258355687,1313,1313,1313,1313,260
20250205,130800,258014307,1313,1313,1313,1313,0
20250205,130700,258014307,1313,1313,1313,1313,35
20250205,130600,257968352,1312,1312,1312,1312,1
20250205,130500,257967040,1312,1312,1312,1312,0
20250205,130400,257967040,1312,1312,1312,1312,3880
20250205,130300,252876480,1312,1312,1312,1312,503
20250205,130200,252216544,1312,1314,1314,1312,1915
20250205,130100,249702444,1314,1314,1314,1314,1127
20250205,130000,248221566,1314,1314,1314,1314,2089
20250205,125900,245476620,1314,1314,1314,1314,0
20250205,125800,245476620,1314,1314,1314,1314,0
20250205,125700,245476620,1314,1314,1314,1313,568
20250205,125600,244730825,1314,1315,1315,1314,2132
20250205,125500,241927251,1316,1316,1316,1316,0
20250205,125400,241927251,1316,1316,1316,1316,867
20250205,125300,240786279,1316,1316,1316,1316,4424
20250205,125200,234964295,1316,1316,1316,1316,0
20250205,125100,234964295,1316,1316,1316,1316,576
20250205,125000,234206279,1316,1316,1316,1316,1116
20250205,124900,232737623,1316,1316,1316,1316,1
20250205,124800,232736307,1314,1314,1314,1314,17
20250205,124700,232713969,1314,1316,1316,1314,4
20250205,124600,232708707,1317,1317,1317,1317,0
20250205,124500,232708707,1317,1317,1317,1317,0
20250205,124400,232708707,1317,1317,1317,1315,1007
20250205,124300,231384498,1313,1313,1313,1313,2577
20250205,124200,228000897,1314,1314,1314,1314,0
20250205,124100,228000897,1314,1314,1314,1314,0
20250205,124000,228000897,1314,1314,1314,1314,2148
20250205,123900,225178425,1314,1315,1315,1314,1890
20250205,123800,222694570,1314,1314,1314,1314,67
20250205,123700,222606532,1318,1318,1318,1318,0
20250205,123600,222606532,1318,1318,1318,1318,2
20250205,123500,222603896,1318,1318,1318,1318,0
20250205,123400,222603896,1318,1318,1318,1318,0
20250205,123300,222603896,1318,1318,1318,1318,0
20250205,123200,222603896,1318,1318,1318,1318,0
20250205,123100,222603896,1318,1318,1318,1318,109
20250205,123000,222460234,1318,1318,1318,1318,1
20250205,122900,222458916,1314,1314,1314,1314,20
20250205,122800,222432636,1318,1318,1318,1318,2
20250205,122700,222430000,1318,1318,1318,1318,0
20250205,122600,222430000,1318,1318,1318,1318,0
20250205,122500,222430000,1318,1318,1318,1318,0
20250205,122400,222430000,1318,1318,1318,1318,2276
20250205,122300,219430232,1314,1314,1314,1314,13
20250205,122200,219413150,1314,1313,1314,1313,72
20250205,122100,219318572,1313,1313,1313,1313,40
20250205,122000,219266052,1313,1313,1313,1313,127
20250205,121900,219099301,1318,1318,1318,1318,0
20250205,121800,219099301,1318,1318,1318,1313,42
20250205,121700,219044095,1319,1319,1319,1319,0
20250205,121600,219044095,1319,1319,1319,1319,0
20250205,121500,219044095,1319,1319,1319,1319,0
20250205,121400,219044095,1319,1313,1319,1313,561
20250205,121300,218307490,1319,1319,1319,1319,0
20250205,121200,218307490,1319,1319,1319,1319,0
20250205,121100,218307490,1319,1315,1319,1314,205
20250205,121000,218037606,1315,1315,1315,1315,1000
20250205,120900,216722606,1315,1315,1315,1315,73
20250205,120800,216626611,1315,1315,1315,1315,0
20250205,120700,216626611,1315,1316,1316,1315,1476
20250205,120600,214685198,1319,1319,1319,1319,50
20250205,120500,214619248,1319,1319,1319,1319,1
20250205,120400,214617929,1319,1319,1319,1319,15
20250205,120300,214598144,1319,1319,1319,1319,100
20250205,120200,214466244,1316,1316,1316,1316,601
20250205,120100,213675328,1316,1316,1316,1316,0
20250205,120000,213675328,1316,1316,1316,1316,0
20250205,115900,213675328,1316,1316,1316,1316,0
20250205,115800,213675328,1316,1316,1316,1316,20
20250205,115700,213649008,1319,1317,1319,1317,11
20250205,115600,213634519,1317,1317,1317,1317,98
20250205,115500,213505453,1319,1319,1319,1319,0
20250205,115400,213505453,1319,1319,1319,1319,0
20250205,115300,213505453,1319,1319,1319,1319,1
20250205,115200,213504134,1319,1319,1319,1319,0
20250205,115100,213504134,1319,1319,1319,1319,1
20250205,115000,213502815,1319,1319,1319,1319,1
20250205,114900,213501496,1319,1319,1319,1319,859
20250205,114800,212368475,1319,1319,1319,1319,0
20250205,114700,212368475,1319,1319,1319,1319,0
20250205,114600,212368475,1319,1319,1319,1319,0
20250205,114500,212368475,1319,1319,1319,1319,0
20250205,114400,212368475,1319,1319,1319,1319,23
20250205,114300,212338138,1320,1320,1320,1320,502
20250205,114200,211675498,1319,1319,1319,1319,0
20250205,114100,211675498,1319,1319,1319,1319,101
20250205,114000,211542279,1321,1321,1321,1321,10
20250205,113900,211529069,1321,1321,1321,1321,1
20250205,113800,211527748,1319,1320,1320,1319,155
20250205,113700,211323253,1319,1319,1319,1319,1
20250205,113600,211321934,1319,1319,1319,1319,0
20250205,113500,211321934,1319,1320,1321,1319,1255
20250205,113400,209664602,1319,1319,1319,1319,0
20250205,113300,209664602,1319,1319,1319,1319,26
20250205,113200,209630308,1319,1319,1319,1319,0
20250205,113100,209630308,1319,1319,1319,1319,161
20250205,113000,209417949,1319,1319,1319,1319,2
20250205,112900,209415311,1319,1319,1319,1319,278
20250205,112800,209048629,1319,1319,1319,1316,337
20250205,112700,208605062,1319,1319,1319,1319,375
20250205,112600,208110437,1318,1318,1318,1318,0
20250205,112500,208110437,1318,1318,1318,1318,104
20250205,112400,207973365,1319,1319,1319,1319,10
20250205,112300,207960175,1319,1319,1319,1319,0
20250205,112200,207960175,1319,1319,1319,1319,0
20250205,112100,207960175,1319,1319,1319,1319,25
20250205,112000,207927200,1319,1321,1321,1319,58
20250205,111900,207850598,1321,1321,1321,1321,600
20250205,111800,207057998,1321,1321,1321,1321,1070
20250205,111700,205644528,1321,1321,1321,1321,210
20250205,111600,205367118,1321,1318,1321,1318,3256
20250205,111500,201069858,1316,1316,1316,1316,3
20250205,111400,201065910,1316,1316,1316,1316,0
20250205,111300,201065910,1316,1317,1317,1316,866
20250205,111200,199926154,1316,1316,1316,1316,0
20250205,111100,199926154,1316,1316,1316,1316,1
20250205,111000,199924838,1316,1315,1316,1315,602
20250205,110900,199132806,1315,1313,1315,1313,3666
20250205,110800,194317839,1314,1313,1314,1313,270
20250205,110700,193963161,1313,1313,1313,1313,106
20250205,110600,193823983,1313,1313,1313,1313,601
20250205,110500,193034870,1313,1313,1313,1313,12
20250205,110400,193019114,1313,1312,1313,1312,225
20250205,110300,192723772,1313,1313,1313,1313,59
20250205,110200,192646305,1314,1314,1314,1314,12
20250205,110100,192630537,1313,1313,1313,1313,0
20250205,110000,192630537,1313,1312,1313,1311,252
20250205,105900,192299973,1313,1315,1315,1313,61
20250205,105800,192219848,1315,1315,1315,1315,0
20250205,105700,192219848,1315,1315,1315,1315,0
20250205,105600,192219848,1315,1315,1315,1315,1
20250205,105500,192218533,1310,1310,1310,1310,0
20250205,105400,192218533,1310,1310,1310,1310,0
20250205,105300,192218533,1310,1310,1310,1310,3
20250205,105200,192214603,1310,1312,1312,1310,131
20250205,105100,192042874,1313,1313,1313,1313,15
20250205,105000,192023179,1313,1313,1313,1313,15
20250205,104900,192003484,1314,1314,1314,1314,30
20250205,104800,191964064,1315,1315,1315,1315,1
20250205,104700,191962749,1312,1312,1312,1312,20
20250205,104600,191936509,1307,1312,1312,1307,2884
20250205,104500,188162195,1312,1310,1312,1310,6511
20250205,104400,179632505,1310,1312,1312,1310,1448
20250205,104300,177734751,1310,1312,1312,1310,4447
20250205,104200,171908758,1312,1312,1312,1312,17
20250205,104100,171886454,1312,1312,1312,1312,0
20250205,104000,171886454,1312,1312,1312,1312,20
20250205,103900,171860214,1312,1311,1312,1311,1554
20250205,103800,169821386,1312,1312,1312,1312,138
20250205,103700,169640330,1310,1311,1312,1310,1237
20250205,103600,168018821,1311,1312,1312,1311,233
20250205,103500,167713308,1312,1312,1312,1312,45
20250205,103400,167654268,1312,1312,1312,1312,6801
20250205,103300,158731356,1312,1313,1313,1312,1895
20250205,103200,156244316,1315,1315,1315,1315,477
20250205,103100,155617061,1315,1315,1315,1315,100
20250205,103000,155485561,1315,1315,1315,1315,377
20250205,102900,154989806,1316,1316,1316,1316,1103
20250205,102800,153538258,1315,1316,1316,1315,389
20250205,102700,153026354,1316,1316,1316,1316,31
20250205,102600,152985558,1316,1316,1316,1316,81
20250205,102500,152878962,1316,1317,1317,1316,168
20250205,102400,152657726,1316,1317,1317,1316,768
20250205,102300,151646271,1317,1317,1317,1317,478
20250205,102200,151016745,1317,1317,1317,1317,20
20250205,102100,150990405,1317,1317,1317,1317,0
20250205,102000,150990405,1317,1317,1317,1317,0
20250205,101900,150990405,1317,1317,1317,1317,0
20250205,101800,150990405,1317,1316,1317,1316,1000
20250205,101700,149673457,1317,1317,1317,1317,0
20250205,101600,149673457,1317,1317,1317,1317,0
20250205,101500,149673457,1317,1317,1317,1317,0
20250205,101400,149673457,1317,1310,1317,1310,308
20250205,101300,149268563,1317,1315,1317,1315,501
20250205,101200,148609746,1310,1308,1310,1308,400
20250205,101100,148085946,1308,1308,1308,1308,0
20250205,101000,148085946,1308,1309,1309,1308,1728
20250205,100900,145824473,1309,1309,1309,1309,230
20250205,100800,145523403,1308,1309,1309,1308,500
20250205,100700,144869308,1308,1308,1308,1308,1200
20250205,100600,143299708,1307,1308,1308,1307,2365
20250205,100500,140207896,1309,1309,1309,1309,252
20250205,100400,139878028,1310,1313,1313,1310,5653
20250205,100300,132463244,1314,1315,1316,1314,72
20250205,100200,132368603,1315,1315,1315,1315,1213
20250205,100100,130773508,1315,1315,1315,1315,41
20250205,100000,130719593,1313,1313,1313,1312,2782
20250205,095900,127068651,1313,1312,1313,1312,2240
20250205,095800,124128557,1311,1312,1312,1311,1824
20250205,095700,121735476,1313,1313,1313,1313,777
20250205,095600,120715275,1313,1314,1314,1313,8413
20250205,095500,109662118,1314,1314,1314,1314,5
20250205,095400,109655548,1314,1314,1314,1314,90
20250205,095300,109537288,1314,1314,1314,1314,28
20250205,095200,109500496,1314,1316,1316,1314,2159
20250205,095100,106662554,1316,1317,1317,1316,500
20250205,095000,106004534,1317,1316,1317,1316,154
20250205,094900,105801850,1316,1317,1317,1316,156
20250205,094800,105596552,1316,1319,1320,1316,1202
20250205,094700,104012695,1318,1321,1321,1318,203
20250205,094600,103745132,1320,1318,1320,1317,307
20250205,094500,103340444,1317,1317,1317,1317,455
20250205,094400,102741209,1317,1316,1322,1316,753
20250205,094300,101750206,1323,1323,1323,1323,24
20250205,094200,101718454,1316,1316,1316,1316,53
20250205,094100,101648706,1316,1316,1316,1316,0
20250205,094000,101648706,1316,1323,1323,1316,1491
20250205,093900,99683640,1323,1323,1323,1323,42
20250205,093800,99628074,1318,1318,1318,1318,724
20250205,093700,98673842,1318,1320,1320,1318,1514
20250205,093600,96675442,1320,1318,1320,1318,16457
20250205,093500,74957457,1314,1314,1314,1314,0
20250205,093400,74957457,1314,1314,1314,1314,0
20250205,093300,74957457,1314,1314,1314,1314,227
20250205,093200,74659179,1314,1314,1314,1314,1763
20250205,093100,72342597,1315,1316,1316,1315,249
20250205,093000,72015016,1316,1316,1316,1316,1971
20250205,092900,69421180,1315,1315,1315,1315,15
20250205,092800,69401455,1315,1320,1320,1315,54
20250205,092700,69330190,1315,1311,1320,1311,3939
20250205,092600,64148758,1310,1311,1311,1310,3473
20250205,092500,59596778,1311,1312,1312,1311,1290
20250205,092400,57905211,1315,1315,1315,1315,167
20250205,092300,57685606,1315,1318,1318,1315,9026
20250205,092200,45802148,1318,1318,1318,1318,10
20250205,092100,45788968,1317,1317,1317,1317,139
20250205,092000,45605905,1317,1317,1317,1317,336
20250205,091900,45163393,1316,1316,1316,1315,1495
20250205,091800,43197403,1316,1315,1316,1315,4368
20250205,091700,37451366,1315,1312,1315,1312,1540
20250205,091600,35429635,1312,1316,1316,1312,6079
20250205,091500,27450864,1316,1316,1324,1316,238
20250205,091400,27137644,1316,1316,1319,1316,45
20250205,091300,27078421,1316,1319,1320,1316,636
20250205,091200,26240815,1319,1321,1325,1319,2938
20250205,091100,22362220,1321,1323,1324,1321,3176
20250205,091000,18160861,1323,1325,1326,1323,992
20250205,090900,16846507,1326,1323,1326,1323,24
20250205,090800,16814737,1323,1322,1323,1322,5
20250205,090700,16808125,1326,1322,1326,1322,55
20250205,090600,16735235,1322,1333,1333,1322,26
20250205,090500,16700791,1327,1333,1333,1327,1280
20250205,090400,14996182,1333,1331,1333,1328,2990
20250205,090300,11016471,1331,1320,1331,1320,2645
20250205,090200,7504831,1315,1315,1315,1315,0
20250205,090100,7504831,1315,1310,1326,1310,180
20250205,090000,7266974,1315,1312,1315,1310,5539