KissMeData/101390/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,201100,3046159162,1670,1670,1670,1670,41184
20250206,201000,3046159162,1670,1670,1670,1670,0
20250206,200900,3046159162,1670,1670,1670,1670,0
20250206,200800,3046159162,1670,1670,1670,1670,0
20250206,200700,3046159162,1670,1670,1670,1670,0
20250206,200600,3046159162,1670,1670,1670,1670,0
20250206,200500,3046159162,1670,1670,1670,1670,0
20250206,200400,3046159162,1670,1670,1670,1670,0
20250206,200300,3046159162,1670,1670,1670,1670,0
20250206,200200,3046159162,1670,1670,1670,1670,0
20250206,200100,3046159162,1670,1670,1670,1670,0
20250206,200000,3046159162,1670,1670,1670,1670,0
20250206,195900,3046159162,1670,1670,1670,1670,0
20250206,195800,3046159162,1670,1670,1670,1670,0
20250206,195700,3046159162,1670,1670,1670,1670,0
20250206,195600,3046159162,1670,1670,1670,1670,0
20250206,195500,3046159162,1670,1670,1670,1670,0
20250206,195400,3046159162,1670,1670,1670,1670,0
20250206,195300,3046159162,1670,1670,1670,1670,0
20250206,195200,3046159162,1670,1670,1670,1670,0
20250206,195100,3046159162,1670,1670,1670,1670,0
20250206,195000,3046159162,1670,1670,1670,1670,0
20250206,194900,3046159162,1670,1670,1670,1670,0
20250206,194800,3046159162,1670,1670,1670,1670,0
20250206,194700,3046159162,1670,1670,1670,1670,0
20250206,194600,3046159162,1670,1670,1670,1670,0
20250206,194500,3046159162,1670,1670,1670,1670,0
20250206,194400,3046159162,1670,1670,1670,1670,0
20250206,194300,3046159162,1670,1670,1670,1670,0
20250206,194200,3046159162,1670,1670,1670,1670,0
20250206,194100,3046159162,1670,1670,1670,1670,41184
20250206,194000,3046159162,1670,1670,1670,1670,0
20250206,193900,3046159162,1670,1670,1670,1670,0
20250206,193800,3046159162,1670,1670,1670,1670,0
20250206,193700,3046159162,1670,1670,1670,1670,0
20250206,193600,3046159162,1670,1670,1670,1670,0
20250206,193500,3046159162,1670,1670,1670,1670,0
20250206,193400,3046159162,1670,1670,1670,1670,0
20250206,193300,3046159162,1670,1670,1670,1670,0
20250206,193200,3046159162,1670,1670,1670,1670,0
20250206,193100,3046159162,1670,1670,1670,1670,0
20250206,193000,3046159162,1670,1670,1670,1670,0
20250206,192900,3046159162,1670,1670,1670,1670,0
20250206,192800,3046159162,1670,1670,1670,1670,0
20250206,192700,3046159162,1670,1670,1670,1670,0
20250206,192600,3046159162,1670,1670,1670,1670,0
20250206,192500,3046159162,1670,1670,1670,1670,0
20250206,192400,3046159162,1670,1670,1670,1670,0
20250206,192300,3046159162,1670,1670,1670,1670,0
20250206,192200,3046159162,1670,1670,1670,1670,0
20250206,192100,3046159162,1670,1670,1670,1670,0
20250206,192000,3046159162,1670,1670,1670,1670,0
20250206,191900,3046159162,1670,1670,1670,1670,0
20250206,191800,3046159162,1670,1670,1670,1670,0
20250206,191700,3046159162,1670,1670,1670,1670,0
20250206,191600,3046159162,1670,1670,1670,1670,0
20250206,191500,3046159162,1670,1670,1670,1670,0
20250206,191400,3046159162,1670,1670,1670,1670,0
20250206,191300,3046159162,1670,1670,1670,1670,0
20250206,191200,3046159162,1670,1670,1670,1670,0
20250206,191100,3046159162,1670,1670,1670,1670,41184
20250206,191000,3046159162,1670,1670,1670,1670,0
20250206,190900,3046159162,1670,1670,1670,1670,0
20250206,190800,3046159162,1670,1670,1670,1670,0
20250206,190700,3046159162,1670,1670,1670,1670,0
20250206,190600,3046159162,1670,1670,1670,1670,0
20250206,190500,3046159162,1670,1670,1670,1670,0
20250206,190400,3046159162,1670,1670,1670,1670,0
20250206,190300,3046159162,1670,1670,1670,1670,0
20250206,190200,3046159162,1670,1670,1670,1670,0
20250206,190100,3046159162,1670,1670,1670,1670,0
20250206,190000,3046159162,1670,1670,1670,1670,0
20250206,185900,3046159162,1670,1670,1670,1670,0
20250206,185800,3046159162,1670,1670,1670,1670,0
20250206,185700,3046159162,1670,1670,1670,1670,0
20250206,185600,3046159162,1670,1670,1670,1670,0
20250206,185500,3046159162,1670,1670,1670,1670,0
20250206,185400,3046159162,1670,1670,1670,1670,0
20250206,185300,3046159162,1670,1670,1670,1670,0
20250206,185200,3046159162,1670,1670,1670,1670,0
20250206,185100,3046159162,1670,1670,1670,1670,0
20250206,185000,3046159162,1670,1670,1670,1670,0
20250206,184900,3046159162,1670,1670,1670,1670,0
20250206,184800,3046159162,1670,1670,1670,1670,0
20250206,184700,3046159162,1670,1670,1670,1670,0
20250206,184600,3046159162,1670,1670,1670,1670,0
20250206,184500,3046159162,1670,1670,1670,1670,0
20250206,184400,3046159162,1670,1670,1670,1670,0
20250206,184300,3046159162,1670,1670,1670,1670,0
20250206,184200,3046159162,1670,1670,1670,1670,0
20250206,184100,3046159162,1670,1670,1670,1670,41184
20250206,184000,3046159162,1670,1670,1670,1670,0
20250206,183900,3046159162,1670,1670,1670,1670,0
20250206,183800,3046159162,1670,1670,1670,1670,0
20250206,183700,3046159162,1670,1670,1670,1670,0
20250206,183600,3046159162,1670,1670,1670,1670,0
20250206,183500,3046159162,1670,1670,1670,1670,0
20250206,183400,3046159162,1670,1670,1670,1670,0
20250206,183300,3046159162,1670,1670,1670,1670,0
20250206,183200,3046159162,1670,1670,1670,1670,0
20250206,183100,3046159162,1670,1670,1670,1670,0
20250206,183000,3046159162,1670,1670,1670,1670,0
20250206,182900,3046159162,1670,1670,1670,1670,0
20250206,182800,3046159162,1670,1670,1670,1670,0
20250206,182700,3046159162,1670,1670,1670,1670,0
20250206,182600,3046159162,1670,1670,1670,1670,0
20250206,182500,3046159162,1670,1670,1670,1670,0
20250206,182400,3046159162,1670,1670,1670,1670,0
20250206,182300,3046159162,1670,1670,1670,1670,0
20250206,182200,3046159162,1670,1670,1670,1670,0
20250206,182100,3046159162,1670,1670,1670,1670,0
20250206,182000,3046159162,1670,1670,1670,1670,0
20250206,181900,3046159162,1670,1670,1670,1670,0
20250206,181800,3046159162,1670,1670,1670,1670,0
20250206,181700,3046159162,1670,1670,1670,1670,0
20250206,181600,3046159162,1670,1670,1670,1670,0
20250206,181500,3046159162,1670,1670,1670,1670,0
20250206,181400,3046159162,1670,1670,1670,1670,0
20250206,181300,3046159162,1670,1670,1670,1670,0
20250206,181200,3046159162,1670,1670,1670,1670,0
20250206,181100,3046159162,1670,1670,1670,1670,41184
20250206,181000,3046159162,1670,1670,1670,1670,0
20250206,180900,3046159162,1670,1670,1670,1670,0
20250206,180800,3046159162,1670,1670,1670,1670,0
20250206,180700,3046159162,1670,1670,1670,1670,0
20250206,180600,3046159162,1670,1670,1670,1670,0
20250206,180500,3046159162,1670,1670,1670,1670,0
20250206,180400,3046159162,1670,1670,1670,1670,0
20250206,180300,3046159162,1670,1670,1670,1670,0
20250206,180200,3046159162,1670,1670,1670,1670,0
20250206,180100,3046159162,1670,1670,1670,1670,0
20250206,180000,3046159162,1670,1670,1670,1670,0
20250206,175900,3046159162,1670,1670,1670,1670,0
20250206,175800,3046159162,1670,1670,1670,1670,0
20250206,175700,3046159162,1670,1670,1670,1670,0
20250206,175600,3046159162,1670,1670,1670,1670,0
20250206,175500,3046159162,1670,1670,1670,1670,0
20250206,175400,3046159162,1670,1670,1670,1670,0
20250206,175300,3046159162,1670,1670,1670,1670,0
20250206,175200,3046159162,1670,1670,1670,1670,0
20250206,175100,3046159162,1670,1670,1670,1670,0
20250206,175000,3046159162,1670,1670,1670,1670,0
20250206,174900,3046159162,1670,1670,1670,1670,0
20250206,174800,3046159162,1670,1670,1670,1670,0
20250206,174700,3046159162,1670,1670,1670,1670,0
20250206,174600,3046159162,1670,1670,1670,1670,0
20250206,174500,3046159162,1670,1670,1670,1670,0
20250206,174400,3046159162,1670,1670,1670,1670,0
20250206,174300,3046159162,1670,1670,1670,1670,0
20250206,174200,3046159162,1670,1670,1670,1670,0
20250206,174100,3046159162,1670,1670,1670,1670,41184
20250206,174000,3046159162,1670,1670,1670,1670,0
20250206,173900,3046159162,1670,1670,1670,1670,0
20250206,173800,3046159162,1670,1670,1670,1670,0
20250206,173700,3046159162,1670,1670,1670,1670,0
20250206,173600,3046159162,1670,1670,1670,1670,0
20250206,173500,3046159162,1670,1670,1670,1670,0
20250206,173400,3046159162,1670,1670,1670,1670,0
20250206,173300,3046159162,1670,1670,1670,1670,0
20250206,173200,3046159162,1670,1670,1670,1670,0
20250206,173100,3046159162,1670,1670,1670,1670,0
20250206,173000,3046159162,1670,1670,1670,1670,0
20250206,172900,3046159162,1670,1670,1670,1670,0
20250206,172800,3046159162,1670,1670,1670,1670,0
20250206,172700,3046159162,1670,1670,1670,1670,0
20250206,172600,3046159162,1670,1670,1670,1670,0
20250206,172500,3046159162,1670,1670,1670,1670,0
20250206,172400,3046159162,1670,1670,1670,1670,0
20250206,172300,3046159162,1670,1670,1670,1670,0
20250206,172200,3046159162,1670,1670,1670,1670,0
20250206,172100,3046159162,1670,1670,1670,1670,0
20250206,172000,3046159162,1670,1670,1670,1670,0
20250206,171900,3046159162,1670,1670,1670,1670,0
20250206,171800,3046159162,1670,1670,1670,1670,0
20250206,171700,3046159162,1670,1670,1670,1670,0
20250206,171600,3046159162,1670,1670,1670,1670,0
20250206,171500,3046159162,1670,1670,1670,1670,0
20250206,171400,3046159162,1670,1670,1670,1670,0
20250206,171300,3046159162,1670,1670,1670,1670,0
20250206,171200,3046159162,1670,1670,1670,1670,0
20250206,171100,3046159162,1670,1670,1670,1670,41184
20250206,171000,3046159162,1670,1670,1670,1670,0
20250206,170900,3046159162,1670,1670,1670,1670,0
20250206,170800,3046159162,1670,1670,1670,1670,0
20250206,170700,3046159162,1670,1670,1670,1670,0
20250206,170600,3046159162,1670,1670,1670,1670,0
20250206,170500,3046159162,1670,1670,1670,1670,0
20250206,170400,3046159162,1670,1670,1670,1670,0
20250206,170300,3046159162,1670,1670,1670,1670,0
20250206,170200,3046159162,1670,1670,1670,1670,0
20250206,170100,3046159162,1670,1670,1670,1670,0
20250206,170000,3046159162,1670,1670,1670,1670,0
20250206,165900,3046159162,1670,1670,1670,1670,0
20250206,165800,3046159162,1670,1670,1670,1670,0
20250206,165700,3046159162,1670,1670,1670,1670,0
20250206,165600,3046159162,1670,1670,1670,1670,0
20250206,165500,3046159162,1670,1670,1670,1670,0
20250206,165400,3046159162,1670,1670,1670,1670,0
20250206,165300,3046159162,1670,1670,1670,1670,0
20250206,165200,3046159162,1670,1670,1670,1670,0
20250206,165100,3046159162,1670,1670,1670,1670,0
20250206,165000,3046159162,1670,1670,1670,1670,0
20250206,164900,3046159162,1670,1670,1670,1670,0
20250206,164800,3046159162,1670,1670,1670,1670,0
20250206,164700,3046159162,1670,1670,1670,1670,0
20250206,164600,3046159162,1670,1670,1670,1670,0
20250206,164500,3046159162,1670,1670,1670,1670,0
20250206,164400,3046159162,1670,1670,1670,1670,0
20250206,164300,3046159162,1670,1670,1670,1670,0
20250206,164200,3046159162,1670,1670,1670,1670,0
20250206,164100,3046159162,1670,1670,1670,1670,41184
20250206,164000,3046159162,1670,1670,1670,1670,0
20250206,163900,3046159162,1670,1670,1670,1670,0
20250206,163800,3046159162,1670,1670,1670,1670,0
20250206,163700,3046159162,1670,1670,1670,1670,0
20250206,163600,3046159162,1670,1670,1670,1670,0
20250206,163500,3046159162,1670,1670,1670,1670,0
20250206,163400,3046159162,1670,1670,1670,1670,0
20250206,163300,3046159162,1670,1670,1670,1670,0
20250206,163200,3046159162,1670,1670,1670,1670,0
20250206,163100,3046159162,1670,1670,1670,1670,0
20250206,163000,3046159162,1670,1670,1670,1670,0
20250206,162900,3046159162,1670,1670,1670,1670,0
20250206,162800,3046159162,1670,1670,1670,1670,0
20250206,162700,3046159162,1670,1670,1670,1670,0
20250206,162600,3046159162,1670,1670,1670,1670,0
20250206,162500,3046159162,1670,1670,1670,1670,0
20250206,162400,3046159162,1670,1670,1670,1670,0
20250206,162300,3046159162,1670,1670,1670,1670,0
20250206,162200,3046159162,1670,1670,1670,1670,0
20250206,162100,3046159162,1670,1670,1670,1670,0
20250206,162000,3046159162,1670,1670,1670,1670,0
20250206,161900,3046159162,1670,1670,1670,1670,0
20250206,161800,3046159162,1670,1670,1670,1670,0
20250206,161700,3046159162,1670,1670,1670,1670,0
20250206,161600,3046159162,1670,1670,1670,1670,0
20250206,161500,3046159162,1670,1670,1670,1670,0
20250206,161400,3046159162,1670,1670,1670,1670,0
20250206,161300,3046159162,1670,1670,1670,1670,0
20250206,161200,3046159162,1670,1670,1670,1670,0
20250206,161100,3046159162,1670,1670,1670,1670,41184
20250206,161000,3046159162,1670,1670,1670,1670,0
20250206,160900,3046159162,1670,1670,1670,1670,0
20250206,160800,3046159162,1670,1670,1670,1670,0
20250206,160700,3046159162,1670,1670,1670,1670,0
20250206,160600,3046159162,1670,1670,1670,1670,0
20250206,160500,3046159162,1670,1670,1670,1670,0
20250206,160400,3046159162,1670,1670,1670,1670,0
20250206,160300,3046159162,1670,1670,1670,1670,0
20250206,160200,3046159162,1670,1670,1670,1670,0
20250206,160100,3046159162,1670,1670,1670,1670,0
20250206,160000,3046159162,1670,1670,1670,1670,0
20250206,155900,3046159162,1670,1670,1670,1670,0
20250206,155800,3046159162,1670,1670,1670,1670,0
20250206,155700,3046159162,1670,1670,1670,1670,0
20250206,155600,3046159162,1670,1670,1670,1670,0
20250206,155500,3046159162,1670,1670,1670,1670,0
20250206,155400,3046159162,1670,1670,1670,1670,0
20250206,155300,3046159162,1670,1670,1670,1670,0
20250206,155200,3046159162,1670,1670,1670,1670,0
20250206,155100,3046159162,1670,1670,1670,1670,0
20250206,155000,3046159162,1670,1670,1670,1670,0
20250206,154900,3046159162,1670,1670,1670,1670,0
20250206,154800,3046159162,1670,1670,1670,1670,0
20250206,154700,3046159162,1670,1670,1670,1670,0
20250206,154600,3046159162,1670,1670,1670,1670,0
20250206,154500,3046159162,1670,1670,1670,1670,0
20250206,154400,3046159162,1670,1670,1670,1670,0
20250206,154300,3046159162,1670,1670,1670,1670,0
20250206,154200,3046159162,1670,1670,1670,1670,0
20250206,154100,3046159162,1670,1670,1670,1670,41184
20250206,154000,3046159162,1670,1670,1670,1670,0
20250206,153900,3046159162,1670,1670,1670,1670,0
20250206,153800,3046159162,1670,1670,1670,1670,0
20250206,153700,3046159162,1670,1670,1670,1670,0
20250206,153600,3046159162,1670,1670,1670,1670,0
20250206,153500,3046159162,1670,1670,1670,1670,0
20250206,153400,3046159162,1670,1670,1670,1670,0
20250206,153300,3046159162,1670,1670,1670,1670,0
20250206,153200,3046159162,1670,1670,1670,1670,0
20250206,153100,3046159162,1670,1670,1670,1670,0
20250206,153000,3046159162,1670,1670,1670,1670,41184
20250206,152900,2977381882,1670,1670,1670,1670,0
20250206,152800,2977381882,1670,1670,1670,1670,0
20250206,152700,2977381882,1670,1670,1670,1670,0
20250206,152600,2977381882,1670,1670,1670,1670,0
20250206,152500,2977381882,1670,1670,1670,1670,0
20250206,152400,2977381882,1670,1670,1670,1670,0
20250206,152300,2977381882,1670,1670,1670,1670,0
20250206,152200,2977381882,1670,1670,1670,1670,0
20250206,152100,2977381882,1670,1670,1670,1670,0
20250206,152000,2977381882,1670,1670,1670,1670,0
20250206,151900,2977381882,1670,1662,1670,1662,3362
20250206,151800,2971772861,1662,1663,1663,1650,895
20250206,151700,2970289800,1648,1669,1669,1647,1907
20250206,151600,2967122199,1669,1652,1670,1652,5253
20250206,151500,2958373343,1653,1637,1655,1637,225
20250206,151400,2958001361,1659,1659,1659,1634,6284
20250206,151300,2947605663,1667,1668,1668,1655,1197
20250206,151200,2945611281,1668,1635,1668,1632,19632
20250206,151100,2913263305,1643,1643,1643,1643,1418
20250206,151000,2910933531,1643,1632,1643,1632,69
20250206,150900,2910820392,1643,1640,1643,1640,1474
20250206,150800,2908402138,1640,1637,1640,1625,5361
20250206,150700,2899640998,1638,1628,1638,1628,11
20250206,150600,2899623040,1628,1632,1642,1628,12766
20250206,150500,2878729120,1641,1644,1644,1632,1342
20250206,150400,2876537486,1645,1628,1648,1628,825
20250206,150300,2875182106,1652,1648,1654,1648,4541
20250206,150200,2867691963,1650,1639,1650,1621,2031
20250206,150100,2864358945,1639,1639,1639,1639,4
20250206,150000,2864352389,1615,1647,1647,1615,222
20250206,145900,2863987375,1647,1611,1654,1611,12152
20250206,145800,2844384304,1612,1609,1613,1601,2327
20250206,145700,2840650353,1613,1613,1613,1600,433
20250206,145600,2839953605,1615,1585,1615,1585,5236
20250206,145500,2831573520,1584,1631,1631,1580,22947
20250206,145400,2794703497,1631,1644,1650,1631,27104
20250206,145300,2750162781,1644,1678,1678,1642,30904
20250206,145200,2698839513,1679,1680,1680,1679,5967
20250206,145100,2688818132,1686,1680,1686,1679,2438
20250206,145000,2684722065,1679,1690,1690,1679,5248
20250206,144900,2675905969,1679,1680,1691,1679,16535
20250206,144800,2648020573,1681,1682,1682,1678,2259
20250206,144700,2644223120,1680,1680,1682,1680,13457
20250206,144600,2621593304,1686,1676,1687,1675,3446
20250206,144500,2615811445,1676,1692,1692,1676,23512
20250206,144400,2576237986,1692,1697,1700,1681,7344
20250206,144300,2563825401,1697,1697,1700,1683,16978
20250206,144200,2535020133,1698,1674,1698,1672,37899
20250206,144100,2470863063,1674,1670,1674,1669,7089
20250206,144000,2459001606,1666,1655,1670,1655,11167
20250206,143900,2440399167,1655,1665,1674,1652,6913
20250206,143800,2428859099,1665,1674,1692,1650,45119
20250206,143700,2353154844,1675,1668,1675,1667,27321
20250206,143600,2307488488,1669,1649,1669,1643,15466
20250206,143500,2281791398,1643,1650,1655,1639,5602
20250206,143400,2272551065,1638,1641,1653,1638,2891
20250206,143300,2267783425,1640,1654,1654,1640,869
20250206,143200,2266346947,1657,1617,1665,1617,8356
20250206,143100,2252532958,1614,1612,1627,1610,17372
20250206,143000,2224531128,1611,1665,1665,1611,22711
20250206,142900,2187473285,1668,1660,1669,1660,22798
20250206,142800,2149492426,1660,1656,1669,1629,46441
20250206,142700,2072587739,1663,1647,1669,1647,52488
20250206,142600,1985773204,1650,1650,1651,1623,39523
20250206,142500,1920869536,1637,1650,1650,1637,5900
20250206,142400,1911166583,1650,1648,1650,1648,3586
20250206,142300,1905250379,1651,1641,1651,1641,8927
20250206,142200,1890543143,1622,1643,1643,1622,315
20250206,142100,1890031988,1617,1614,1648,1612,14286
20250206,142000,1866587172,1614,1625,1638,1610,7715
20250206,141900,1854010544,1627,1596,1627,1592,26256
20250206,141800,1811491229,1627,1608,1638,1591,20755
20250206,141700,1777820804,1608,1610,1610,1579,6567
20250206,141600,1767366071,1610,1586,1623,1586,28259
20250206,141500,1722087178,1587,1574,1587,1540,17541
20250206,141400,1694724406,1575,1559,1579,1559,73
20250206,141300,1694609555,1559,1587,1587,1559,8230
20250206,141200,1681761877,1587,1565,1590,1564,15035
20250206,141100,1658135311,1563,1579,1584,1563,5705
20250206,141000,1649195578,1578,1602,1602,1578,4120
20250206,140900,1642655076,1602,1604,1604,1592,8056
20250206,140800,1629772974,1609,1638,1638,1604,15990
20250206,140700,1603913855,1626,1636,1648,1626,23618
20250206,140600,1565203719,1637,1618,1637,1618,5842
20250206,140500,1555668310,1618,1637,1642,1614,4776
20250206,140400,1547922556,1642,1643,1660,1634,12694
20250206,140300,1527037676,1642,1665,1677,1632,43344
20250206,140200,1455185375,1665,1629,1676,1612,68272
20250206,140100,1343274297,1629,1617,1631,1593,39900
20250206,140000,1278600298,1624,1625,1629,1593,14075
20250206,135900,1255775386,1625,1577,1629,1577,67817
20250206,135800,1147590262,1577,1546,1577,1531,34512
20250206,135700,1094154073,1541,1520,1541,1510,16337
20250206,135600,1069149910,1519,1486,1564,1486,31650
20250206,135500,1020343607,1485,1578,1580,1475,65422
20250206,135400,920399203,1579,1579,1579,1577,12053
20250206,135300,901367519,1564,1564,1564,1564,0
20250206,135200,901367519,1564,1538,1564,1538,90390
20250206,135100,760441855,1538,1537,1538,1530,1633
20250206,135000,757940390,1538,1534,1545,1533,12900
20250206,134900,738082536,1540,1510,1540,1510,49540
20250206,134800,662500105,1510,1492,1512,1492,24923
20250206,134700,625054828,1496,1489,1496,1489,8270
20250206,134600,612709804,1480,1492,1492,1480,6
20250206,134500,612700912,1485,1492,1492,1485,3044
20250206,134400,608164388,1492,1492,1492,1492,0
20250206,134300,608164388,1492,1485,1492,1480,1454
20250206,134200,606004591,1495,1495,1495,1495,331
20250206,134100,605509746,1495,1496,1496,1495,2619
20250206,134000,601591946,1496,1496,1497,1496,1950
20250206,133900,598673191,1498,1499,1499,1479,194
20250206,133800,598384470,1500,1489,1500,1489,3569
20250206,133700,593034837,1498,1498,1498,1498,0
20250206,133600,593034837,1498,1493,1499,1493,2540
20250206,133500,589232695,1496,1496,1496,1496,500
20250206,133400,588484695,1496,1494,1496,1494,1340
20250206,133300,586480535,1496,1496,1497,1496,291
20250206,133200,586045198,1497,1497,1498,1497,1046
20250206,133100,584479335,1497,1495,1498,1495,7742
20250206,133000,572900752,1495,1489,1495,1488,12759
20250206,132900,553888412,1489,1489,1490,1489,2268
20250206,132800,550511280,1489,1490,1495,1489,4123
20250206,132700,544366389,1495,1495,1495,1495,0
20250206,132600,544366389,1495,1494,1495,1494,209
20250206,132500,544054040,1495,1496,1496,1494,200
20250206,132400,543754958,1496,1496,1496,1496,90
20250206,132300,543620318,1508,1478,1508,1477,6000
20250206,132200,534669420,1499,1451,1499,1451,10364
20250206,132100,519312977,1453,1447,1453,1447,2832
20250206,132000,515202808,1448,1448,1448,1448,200
20250206,131900,514913208,1455,1455,1455,1454,2271
20250206,131800,511609409,1455,1454,1455,1435,2275
20250206,131700,508305203,1455,1456,1456,1453,5318
20250206,131600,500571821,1456,1443,1456,1423,13787
20250206,131500,480684099,1443,1458,1458,1421,20567
20250206,131400,451206964,1461,1461,1462,1461,118
20250206,131300,451034540,1461,1495,1495,1461,4080
20250206,131200,445061626,1504,1447,1520,1447,58748
20250206,131100,359091993,1447,1443,1447,1443,3394
20250206,131000,354185068,1447,1447,1447,1447,0
20250206,130900,354185068,1447,1447,1447,1447,0
20250206,130800,354185068,1447,1447,1447,1447,0
20250206,130700,354185068,1447,1447,1447,1447,0
20250206,130600,354185068,1447,1437,1447,1437,6417
20250206,130500,344942028,1431,1431,1431,1431,0
20250206,130400,344942028,1431,1431,1431,1431,0
20250206,130300,344942028,1431,1431,1431,1431,0
20250206,130200,344942028,1431,1431,1431,1431,34
20250206,130100,344893374,1437,1437,1437,1437,0
20250206,130000,344893374,1437,1433,1437,1433,271
20250206,125900,344505027,1433,1433,1433,1433,0
20250206,125800,344505027,1433,1433,1433,1433,271
20250206,125700,344116684,1433,1433,1433,1433,329
20250206,125600,343645227,1433,1433,1433,1433,0
20250206,125500,343645227,1433,1433,1433,1433,0
20250206,125400,343645227,1433,1433,1433,1433,0
20250206,125300,343645227,1433,1433,1433,1433,1
20250206,125200,343643794,1438,1438,1438,1438,0
20250206,125100,343643794,1438,1437,1438,1437,6
20250206,125000,343635171,1437,1437,1437,1437,0
20250206,124900,343635171,1437,1437,1437,1437,0
20250206,124800,343635171,1437,1437,1437,1437,0
20250206,124700,343635171,1437,1437,1437,1437,0
20250206,124600,343635171,1437,1437,1437,1437,0
20250206,124500,343635171,1437,1437,1437,1437,0
20250206,124400,343635171,1437,1434,1437,1434,524
20250206,124300,342882667,1432,1432,1432,1432,0
20250206,124200,342882667,1432,1430,1432,1430,700
20250206,124100,341881267,1430,1430,1430,1430,0
20250206,124000,341881267,1430,1430,1430,1430,10
20250206,123900,341866967,1428,1428,1428,1428,0
20250206,123800,341866967,1428,1428,1428,1428,0
20250206,123700,341866967,1428,1428,1428,1428,10
20250206,123600,341852687,1428,1428,1428,1428,80
20250206,123500,341738447,1428,1429,1429,1428,1338
20250206,123400,339826463,1441,1441,1441,1441,0
20250206,123300,339826463,1441,1440,1441,1440,3002
20250206,123200,335502583,1445,1445,1445,1445,0
20250206,123100,335502583,1445,1445,1445,1445,501
20250206,123000,334778638,1445,1439,1445,1439,3053
20250206,122900,330374509,1440,1440,1440,1440,0
20250206,122800,330374509,1440,1440,1440,1440,4000
20250206,122700,324614509,1437,1425,1445,1425,5400
20250206,122600,316849008,1425,1425,1425,1425,255
20250206,122500,316485633,1439,1439,1439,1439,1000
20250206,122400,315046633,1441,1429,1441,1429,7785
20250206,122300,303895221,1429,1426,1429,1426,2460
20250206,122200,300383666,1430,1430,1430,1430,0
20250206,122100,300383666,1430,1429,1430,1429,1153
20250206,122000,298735914,1429,1415,1429,1415,20644
20250206,121900,269377884,1414,1414,1414,1414,0
20250206,121800,269377884,1414,1414,1414,1414,0
20250206,121700,269377884,1414,1414,1414,1414,47
20250206,121600,269311426,1415,1415,1415,1415,0
20250206,121500,269311426,1415,1415,1415,1415,15
20250206,121400,269290201,1415,1415,1415,1415,0
20250206,121300,269290201,1415,1415,1415,1414,3005
20250206,121200,265038127,1415,1413,1415,1413,3
20250206,121100,265033885,1407,1407,1407,1407,0
20250206,121000,265033885,1407,1407,1407,1407,0
20250206,120900,265033885,1407,1407,1407,1407,1000
20250206,120800,263626885,1413,1413,1413,1413,0
20250206,120700,263626885,1413,1413,1413,1413,0
20250206,120600,263626885,1413,1413,1413,1413,0
20250206,120500,263626885,1413,1413,1413,1413,0
20250206,120400,263626885,1413,1413,1413,1413,0
20250206,120300,263626885,1413,1413,1413,1413,0
20250206,120200,263626885,1413,1413,1413,1413,5
20250206,120100,263619820,1406,1412,1412,1406,85
20250206,120000,263500292,1413,1413,1413,1413,0
20250206,115900,263500292,1413,1413,1413,1413,0
20250206,115800,263500292,1413,1413,1413,1413,0
20250206,115700,263500292,1413,1413,1413,1413,0
20250206,115600,263500292,1413,1413,1413,1413,37
20250206,115500,263448011,1412,1412,1412,1412,0
20250206,115400,263448011,1412,1412,1412,1412,0
20250206,115300,263448011,1412,1413,1413,1412,200
20250206,115200,263165420,1414,1414,1414,1414,292
20250206,115100,262752532,1414,1414,1414,1414,0
20250206,115000,262752532,1414,1414,1414,1414,0
20250206,114900,262752532,1414,1414,1414,1414,0
20250206,114800,262752532,1414,1414,1414,1414,0
20250206,114700,262752532,1414,1414,1414,1414,1000
20250206,114600,261338532,1413,1413,1413,1413,0
20250206,114500,261338532,1413,1414,1414,1413,100
20250206,114400,261197197,1414,1414,1414,1414,0
20250206,114300,261197197,1414,1415,1415,1414,425
20250206,114200,260596225,1414,1414,1414,1414,0
20250206,114100,260596225,1414,1414,1414,1414,400
20250206,114000,260030625,1414,1417,1417,1414,502
20250206,113900,259319621,1417,1417,1417,1417,7
20250206,113800,259309702,1418,1418,1418,1418,0
20250206,113700,259309702,1418,1418,1418,1418,50
20250206,113600,259238802,1418,1416,1418,1416,114
20250206,113500,259077172,1416,1416,1416,1416,1
20250206,113400,259075756,1417,1417,1417,1417,0
20250206,113300,259075756,1417,1417,1417,1417,0
20250206,113200,259075756,1417,1417,1417,1417,0
20250206,113100,259075756,1417,1417,1417,1417,2
20250206,113000,259072922,1420,1420,1420,1420,0
20250206,112900,259072922,1420,1420,1420,1420,0
20250206,112800,259072922,1420,1420,1420,1420,0
20250206,112700,259072922,1420,1420,1420,1420,0
20250206,112600,259072922,1420,1420,1420,1420,0
20250206,112500,259072922,1420,1420,1420,1420,0
20250206,112400,259072922,1420,1420,1420,1420,0
20250206,112300,259072922,1420,1418,1420,1418,2050
20250206,112200,256162932,1420,1415,1420,1415,4000
20250206,112100,250487572,1415,1415,1415,1415,1
20250206,112000,250486157,1415,1415,1415,1415,5
20250206,111900,250479082,1412,1412,1412,1412,0
20250206,111800,250479082,1412,1412,1412,1412,89
20250206,111700,250353414,1412,1412,1412,1412,0
20250206,111600,250353414,1412,1415,1415,1412,2266
20250206,111500,247149475,1415,1415,1415,1415,10
20250206,111400,247135325,1418,1418,1418,1418,0
20250206,111300,247135325,1418,1418,1418,1418,0
20250206,111200,247135325,1418,1418,1418,1418,0
20250206,111100,247135325,1418,1418,1418,1418,960
20250206,111000,245774045,1417,1417,1417,1417,3
20250206,110900,245769794,1418,1418,1418,1418,40
20250206,110800,245713074,1411,1411,1411,1411,0
20250206,110700,245713074,1411,1411,1411,1411,0
20250206,110600,245713074,1411,1411,1411,1411,1
20250206,110500,245711663,1420,1420,1420,1420,0
20250206,110400,245711663,1420,1420,1420,1420,0
20250206,110300,245711663,1420,1420,1420,1420,0
20250206,110200,245711663,1420,1420,1420,1420,0
20250206,110100,245711663,1420,1419,1420,1419,7731
20250206,110000,234733743,1420,1417,1420,1417,4330
20250206,105900,228588345,1418,1418,1418,1418,0
20250206,105800,228588345,1418,1418,1418,1418,10
20250206,105700,228574165,1410,1410,1410,1410,0
20250206,105600,228574165,1410,1416,1416,1410,4570
20250206,105500,222108603,1420,1417,1420,1417,2826
20250206,105400,218098548,1419,1419,1419,1419,0
20250206,105300,218098548,1419,1418,1419,1418,1200
20250206,105200,216396941,1418,1418,1418,1418,1
20250206,105100,216395523,1417,1417,1417,1417,71
20250206,105000,216294916,1418,1405,1418,1404,1392
20250206,104900,214330991,1417,1417,1417,1417,0
20250206,104800,214330991,1417,1406,1417,1404,398
20250206,104700,213769522,1418,1418,1418,1418,0
20250206,104600,213769522,1418,1407,1418,1402,1773
20250206,104500,211267283,1414,1414,1414,1414,0
20250206,104400,211267283,1414,1414,1414,1414,0
20250206,104300,211267283,1414,1414,1414,1414,0
20250206,104200,211267283,1414,1414,1414,1414,55
20250206,104100,211189513,1420,1420,1420,1420,0
20250206,104000,211189513,1420,1420,1420,1420,0
20250206,103900,211189513,1420,1420,1420,1420,0
20250206,103800,211189513,1420,1417,1420,1417,3906
20250206,103700,205647647,1418,1406,1418,1406,13089
20250206,103600,187127439,1389,1392,1392,1389,500
20250206,103500,186432482,1415,1400,1415,1400,4000
20250206,103400,180787045,1400,1392,1400,1392,5205
20250206,103300,173519756,1395,1392,1395,1392,2000
20250206,103200,170731530,1398,1398,1398,1398,0
20250206,103100,170731530,1398,1398,1398,1398,0
20250206,103000,170731530,1398,1398,1398,1398,0
20250206,102900,170731530,1398,1379,1398,1379,6800
20250206,102800,161280685,1374,1374,1374,1374,0
20250206,102700,161280685,1374,1374,1374,1374,338
20250206,102600,160816273,1374,1374,1374,1374,0
20250206,102500,160816273,1374,1376,1376,1374,110
20250206,102400,160664936,1379,1378,1379,1378,7
20250206,102300,160655289,1378,1378,1378,1377,101
20250206,102200,160516112,1378,1369,1378,1369,511
20250206,102100,159814134,1370,1370,1370,1370,46
20250206,102000,159751114,1370,1370,1370,1370,66
20250206,101900,159660694,1361,1361,1361,1361,0
20250206,101800,159660694,1361,1361,1361,1361,121
20250206,101700,159496013,1371,1365,1371,1365,1188
20250206,101600,157873153,1365,1365,1365,1365,1
20250206,101500,157871788,1365,1360,1365,1360,474
20250206,101400,157227138,1353,1362,1362,1353,1744
20250206,101300,154858793,1360,1360,1360,1360,2195
20250206,101200,151873593,1362,1362,1362,1362,0
20250206,101100,151873593,1362,1362,1362,1360,305
20250206,101000,151458289,1362,1362,1362,1362,4
20250206,100900,151452841,1362,1360,1366,1355,4753
20250206,100800,144998142,1360,1360,1360,1360,542
20250206,100700,144261022,1360,1356,1360,1356,597
20250206,100600,143450502,1360,1354,1360,1351,14873
20250206,100500,123353594,1350,1363,1363,1350,11847
20250206,100400,107302888,1362,1374,1374,1362,12350
20250206,100300,90397242,1375,1375,1375,1375,51
20250206,100200,90327117,1375,1375,1376,1374,5955
20250206,100100,82137355,1375,1386,1386,1375,8665
20250206,100000,70190242,1386,1386,1386,1386,277
20250206,095900,69806320,1386,1386,1386,1386,0
20250206,095800,69806320,1386,1386,1386,1386,33
20250206,095700,69760582,1386,1386,1386,1386,0
20250206,095600,69760582,1386,1386,1386,1386,0
20250206,095500,69760582,1386,1386,1386,1386,0
20250206,095400,69760582,1386,1386,1386,1386,0
20250206,095300,69760582,1386,1389,1389,1386,92
20250206,095200,69633048,1387,1387,1387,1387,0
20250206,095100,69633048,1387,1387,1387,1387,0
20250206,095000,69633048,1387,1387,1387,1387,0
20250206,094900,69633048,1387,1387,1387,1387,0
20250206,094800,69633048,1387,1386,1387,1386,600
20250206,094700,68801148,1386,1386,1386,1386,0
20250206,094600,68801148,1386,1386,1386,1386,92
20250206,094500,68673636,1386,1392,1392,1386,2113
20250206,094400,65733018,1393,1393,1393,1393,6
20250206,094300,65724660,1391,1381,1391,1381,1899
20250206,094200,63096131,1381,1381,1381,1381,6
20250206,094100,63087845,1380,1380,1380,1380,0
20250206,094000,63087845,1380,1380,1380,1380,0
20250206,093900,63087845,1380,1380,1380,1380,368
20250206,093800,62580005,1381,1381,1381,1381,22
20250206,093700,62549623,1380,1380,1380,1380,0
20250206,093600,62549623,1380,1382,1382,1380,1263
20250206,093500,60806069,1382,1382,1382,1382,0
20250206,093400,60806069,1382,1382,1382,1382,180
20250206,093300,60557309,1381,1381,1381,1381,0
20250206,093200,60557309,1381,1381,1381,1381,428
20250206,093100,59966241,1380,1380,1380,1380,0
20250206,093000,59966241,1380,1380,1380,1380,0
20250206,092900,59966241,1380,1382,1382,1380,50
20250206,092800,59897222,1382,1394,1395,1382,550
20250206,092700,59135057,1395,1395,1395,1395,1
20250206,092600,59133662,1396,1396,1396,1396,1
20250206,092500,59132266,1380,1380,1380,1380,301
20250206,092400,58716886,1381,1381,1381,1381,15
20250206,092300,58696171,1380,1380,1380,1380,110
20250206,092200,58544371,1379,1379,1379,1379,0
20250206,092100,58544371,1379,1379,1379,1379,1
20250206,092000,58542992,1376,1399,1399,1376,5203
20250206,091900,51374042,1399,1399,1399,1399,2
20250206,091800,51371244,1375,1372,1386,1372,108
20250206,091700,51222607,1373,1375,1379,1372,4180
20250206,091600,45474687,1376,1379,1379,1376,849
20250206,091500,44305079,1380,1380,1380,1380,101
20250206,091400,44165699,1380,1381,1381,1378,3795
20250206,091300,38927983,1386,1388,1388,1380,9010
20250206,091200,26457398,1386,1386,1386,1386,0
20250206,091100,26457398,1386,1397,1397,1386,1899
20250206,091000,23820149,1400,1400,1400,1398,1662
20250206,090900,21495062,1400,1403,1403,1400,2010
20250206,090800,18679476,1404,1409,1409,1404,1500
20250206,090700,16573000,1412,1412,1412,1410,555
20250206,090600,15790316,1412,1412,1412,1412,0
20250206,090500,15790316,1412,1415,1415,1411,115
20250206,090400,15627997,1411,1414,1414,1411,233
20250206,090300,15298953,1414,1418,1418,1414,627
20250206,090200,14410569,1417,1417,1417,1417,826
20250206,090100,13240127,1419,1429,1439,1417,9105
20250206,090000,287244,1422,1422,1422,1422,202