KissMeData/127710/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,202200,6767192,1496,1496,1496,1496,260
20250206,202100,6767192,1496,1496,1496,1496,0
20250206,202000,6767192,1496,1496,1496,1496,0
20250206,201900,6767192,1496,1496,1496,1496,0
20250206,201800,6767192,1496,1496,1496,1496,0
20250206,201700,6767192,1496,1496,1496,1496,0
20250206,201600,6767192,1496,1496,1496,1496,0
20250206,201500,6767192,1496,1496,1496,1496,0
20250206,201400,6767192,1496,1496,1496,1496,0
20250206,201300,6767192,1496,1496,1496,1496,0
20250206,201200,6767192,1496,1496,1496,1496,0
20250206,201100,6767192,1496,1496,1496,1496,0
20250206,201000,6767192,1496,1496,1496,1496,0
20250206,200900,6767192,1496,1496,1496,1496,0
20250206,200800,6767192,1496,1496,1496,1496,0
20250206,200700,6767192,1496,1496,1496,1496,0
20250206,200600,6767192,1496,1496,1496,1496,0
20250206,200500,6767192,1496,1496,1496,1496,0
20250206,200400,6767192,1496,1496,1496,1496,0
20250206,200300,6767192,1496,1496,1496,1496,0
20250206,200200,6767192,1496,1496,1496,1496,0
20250206,200100,6767192,1496,1496,1496,1496,0
20250206,200000,6767192,1496,1496,1496,1496,0
20250206,195900,6767192,1496,1496,1496,1496,0
20250206,195800,6767192,1496,1496,1496,1496,0
20250206,195700,6767192,1496,1496,1496,1496,0
20250206,195600,6767192,1496,1496,1496,1496,0
20250206,195500,6767192,1496,1496,1496,1496,0
20250206,195400,6767192,1496,1496,1496,1496,0
20250206,195300,6767192,1496,1496,1496,1496,0
20250206,195200,6767192,1496,1496,1496,1496,260
20250206,195100,6767192,1496,1496,1496,1496,0
20250206,195000,6767192,1496,1496,1496,1496,0
20250206,194900,6767192,1496,1496,1496,1496,0
20250206,194800,6767192,1496,1496,1496,1496,0
20250206,194700,6767192,1496,1496,1496,1496,0
20250206,194600,6767192,1496,1496,1496,1496,0
20250206,194500,6767192,1496,1496,1496,1496,0
20250206,194400,6767192,1496,1496,1496,1496,0
20250206,194300,6767192,1496,1496,1496,1496,0
20250206,194200,6767192,1496,1496,1496,1496,0
20250206,194100,6767192,1496,1496,1496,1496,0
20250206,194000,6767192,1496,1496,1496,1496,0
20250206,193900,6767192,1496,1496,1496,1496,0
20250206,193800,6767192,1496,1496,1496,1496,0
20250206,193700,6767192,1496,1496,1496,1496,0
20250206,193600,6767192,1496,1496,1496,1496,0
20250206,193500,6767192,1496,1496,1496,1496,0
20250206,193400,6767192,1496,1496,1496,1496,0
20250206,193300,6767192,1496,1496,1496,1496,0
20250206,193200,6767192,1496,1496,1496,1496,0
20250206,193100,6767192,1496,1496,1496,1496,0
20250206,193000,6767192,1496,1496,1496,1496,0
20250206,192900,6767192,1496,1496,1496,1496,0
20250206,192800,6767192,1496,1496,1496,1496,0
20250206,192700,6767192,1496,1496,1496,1496,0
20250206,192600,6767192,1496,1496,1496,1496,0
20250206,192500,6767192,1496,1496,1496,1496,0
20250206,192400,6767192,1496,1496,1496,1496,0
20250206,192300,6767192,1496,1496,1496,1496,0
20250206,192200,6767192,1496,1496,1496,1496,260
20250206,192100,6767192,1496,1496,1496,1496,0
20250206,192000,6767192,1496,1496,1496,1496,0
20250206,191900,6767192,1496,1496,1496,1496,0
20250206,191800,6767192,1496,1496,1496,1496,0
20250206,191700,6767192,1496,1496,1496,1496,0
20250206,191600,6767192,1496,1496,1496,1496,0
20250206,191500,6767192,1496,1496,1496,1496,0
20250206,191400,6767192,1496,1496,1496,1496,0
20250206,191300,6767192,1496,1496,1496,1496,0
20250206,191200,6767192,1496,1496,1496,1496,0
20250206,191100,6767192,1496,1496,1496,1496,0
20250206,191000,6767192,1496,1496,1496,1496,0
20250206,190900,6767192,1496,1496,1496,1496,0
20250206,190800,6767192,1496,1496,1496,1496,0
20250206,190700,6767192,1496,1496,1496,1496,0
20250206,190600,6767192,1496,1496,1496,1496,0
20250206,190500,6767192,1496,1496,1496,1496,0
20250206,190400,6767192,1496,1496,1496,1496,0
20250206,190300,6767192,1496,1496,1496,1496,0
20250206,190200,6767192,1496,1496,1496,1496,0
20250206,190100,6767192,1496,1496,1496,1496,0
20250206,190000,6767192,1496,1496,1496,1496,0
20250206,185900,6767192,1496,1496,1496,1496,0
20250206,185800,6767192,1496,1496,1496,1496,0
20250206,185700,6767192,1496,1496,1496,1496,0
20250206,185600,6767192,1496,1496,1496,1496,0
20250206,185500,6767192,1496,1496,1496,1496,0
20250206,185400,6767192,1496,1496,1496,1496,0
20250206,185300,6767192,1496,1496,1496,1496,0
20250206,185200,6767192,1496,1496,1496,1496,260
20250206,185100,6767192,1496,1496,1496,1496,0
20250206,185000,6767192,1496,1496,1496,1496,0
20250206,184900,6767192,1496,1496,1496,1496,0
20250206,184800,6767192,1496,1496,1496,1496,0
20250206,184700,6767192,1496,1496,1496,1496,0
20250206,184600,6767192,1496,1496,1496,1496,0
20250206,184500,6767192,1496,1496,1496,1496,0
20250206,184400,6767192,1496,1496,1496,1496,0
20250206,184300,6767192,1496,1496,1496,1496,0
20250206,184200,6767192,1496,1496,1496,1496,0
20250206,184100,6767192,1496,1496,1496,1496,0
20250206,184000,6767192,1496,1496,1496,1496,0
20250206,183900,6767192,1496,1496,1496,1496,0
20250206,183800,6767192,1496,1496,1496,1496,0
20250206,183700,6767192,1496,1496,1496,1496,0
20250206,183600,6767192,1496,1496,1496,1496,0
20250206,183500,6767192,1496,1496,1496,1496,0
20250206,183400,6767192,1496,1496,1496,1496,0
20250206,183300,6767192,1496,1496,1496,1496,0
20250206,183200,6767192,1496,1496,1496,1496,0
20250206,183100,6767192,1496,1496,1496,1496,0
20250206,183000,6767192,1496,1496,1496,1496,0
20250206,182900,6767192,1496,1496,1496,1496,0
20250206,182800,6767192,1496,1496,1496,1496,0
20250206,182700,6767192,1496,1496,1496,1496,0
20250206,182600,6767192,1496,1496,1496,1496,0
20250206,182500,6767192,1496,1496,1496,1496,0
20250206,182400,6767192,1496,1496,1496,1496,0
20250206,182300,6767192,1496,1496,1496,1496,0
20250206,182200,6767192,1496,1496,1496,1496,260
20250206,182100,6767192,1496,1496,1496,1496,0
20250206,182000,6767192,1496,1496,1496,1496,0
20250206,181900,6767192,1496,1496,1496,1496,0
20250206,181800,6767192,1496,1496,1496,1496,0
20250206,181700,6767192,1496,1496,1496,1496,0
20250206,181600,6767192,1496,1496,1496,1496,0
20250206,181500,6767192,1496,1496,1496,1496,0
20250206,181400,6767192,1496,1496,1496,1496,0
20250206,181300,6767192,1496,1496,1496,1496,0
20250206,181200,6767192,1496,1496,1496,1496,0
20250206,181100,6767192,1496,1496,1496,1496,0
20250206,181000,6767192,1496,1496,1496,1496,0
20250206,180900,6767192,1496,1496,1496,1496,0
20250206,180800,6767192,1496,1496,1496,1496,0
20250206,180700,6767192,1496,1496,1496,1496,0
20250206,180600,6767192,1496,1496,1496,1496,0
20250206,180500,6767192,1496,1496,1496,1496,0
20250206,180400,6767192,1496,1496,1496,1496,0
20250206,180300,6767192,1496,1496,1496,1496,0
20250206,180200,6767192,1496,1496,1496,1496,0
20250206,180100,6767192,1496,1496,1496,1496,0
20250206,180000,6767192,1496,1496,1496,1496,0
20250206,175900,6767192,1496,1496,1496,1496,0
20250206,175800,6767192,1496,1496,1496,1496,0
20250206,175700,6767192,1496,1496,1496,1496,0
20250206,175600,6767192,1496,1496,1496,1496,0
20250206,175500,6767192,1496,1496,1496,1496,0
20250206,175400,6767192,1496,1496,1496,1496,0
20250206,175300,6767192,1496,1496,1496,1496,0
20250206,175200,6767192,1496,1496,1496,1496,260
20250206,175100,6767192,1496,1496,1496,1496,0
20250206,175000,6767192,1496,1496,1496,1496,0
20250206,174900,6767192,1496,1496,1496,1496,0
20250206,174800,6767192,1496,1496,1496,1496,0
20250206,174700,6767192,1496,1496,1496,1496,0
20250206,174600,6767192,1496,1496,1496,1496,0
20250206,174500,6767192,1496,1496,1496,1496,0
20250206,174400,6767192,1496,1496,1496,1496,0
20250206,174300,6767192,1496,1496,1496,1496,0
20250206,174200,6767192,1496,1496,1496,1496,0
20250206,174100,6767192,1496,1496,1496,1496,0
20250206,174000,6767192,1496,1496,1496,1496,0
20250206,173900,6767192,1496,1496,1496,1496,0
20250206,173800,6767192,1496,1496,1496,1496,0
20250206,173700,6767192,1496,1496,1496,1496,0
20250206,173600,6767192,1496,1496,1496,1496,0
20250206,173500,6767192,1496,1496,1496,1496,0
20250206,173400,6767192,1496,1496,1496,1496,0
20250206,173300,6767192,1496,1496,1496,1496,0
20250206,173200,6767192,1496,1496,1496,1496,0
20250206,173100,6767192,1496,1496,1496,1496,0
20250206,173000,6767192,1496,1496,1496,1496,0
20250206,172900,6767192,1496,1496,1496,1496,0
20250206,172800,6767192,1496,1496,1496,1496,0
20250206,172700,6767192,1496,1496,1496,1496,0
20250206,172600,6767192,1496,1496,1496,1496,0
20250206,172500,6767192,1496,1496,1496,1496,0
20250206,172400,6767192,1496,1496,1496,1496,0
20250206,172300,6767192,1496,1496,1496,1496,0
20250206,172200,6767192,1496,1496,1496,1496,260
20250206,172100,6767192,1496,1496,1496,1496,0
20250206,172000,6767192,1496,1496,1496,1496,0
20250206,171900,6767192,1496,1496,1496,1496,0
20250206,171800,6767192,1496,1496,1496,1496,0
20250206,171700,6767192,1496,1496,1496,1496,0
20250206,171600,6767192,1496,1496,1496,1496,0
20250206,171500,6767192,1496,1496,1496,1496,0
20250206,171400,6767192,1496,1496,1496,1496,0
20250206,171300,6767192,1496,1496,1496,1496,0
20250206,171200,6767192,1496,1496,1496,1496,0
20250206,171100,6767192,1496,1496,1496,1496,0
20250206,171000,6767192,1496,1496,1496,1496,0
20250206,170900,6767192,1496,1496,1496,1496,0
20250206,170800,6767192,1496,1496,1496,1496,0
20250206,170700,6767192,1496,1496,1496,1496,0
20250206,170600,6767192,1496,1496,1496,1496,0
20250206,170500,6767192,1496,1496,1496,1496,0
20250206,170400,6767192,1496,1496,1496,1496,0
20250206,170300,6767192,1496,1496,1496,1496,0
20250206,170200,6767192,1496,1496,1496,1496,0
20250206,170100,6767192,1496,1496,1496,1496,0
20250206,170000,6767192,1496,1496,1496,1496,0
20250206,165900,6767192,1496,1496,1496,1496,0
20250206,165800,6767192,1496,1496,1496,1496,0
20250206,165700,6767192,1496,1496,1496,1496,0
20250206,165600,6767192,1496,1496,1496,1496,0
20250206,165500,6767192,1496,1496,1496,1496,0
20250206,165400,6767192,1496,1496,1496,1496,0
20250206,165300,6767192,1496,1496,1496,1496,0
20250206,165200,6767192,1496,1496,1496,1496,260
20250206,165100,6767192,1496,1496,1496,1496,0
20250206,165000,6767192,1496,1496,1496,1496,0
20250206,164900,6767192,1496,1496,1496,1496,0
20250206,164800,6767192,1496,1496,1496,1496,0
20250206,164700,6767192,1496,1496,1496,1496,0
20250206,164600,6767192,1496,1496,1496,1496,0
20250206,164500,6767192,1496,1496,1496,1496,0
20250206,164400,6767192,1496,1496,1496,1496,0
20250206,164300,6767192,1496,1496,1496,1496,0
20250206,164200,6767192,1496,1496,1496,1496,0
20250206,164100,6767192,1496,1496,1496,1496,0
20250206,164000,6767192,1496,1496,1496,1496,0
20250206,163900,6767192,1496,1496,1496,1496,0
20250206,163800,6767192,1496,1496,1496,1496,0
20250206,163700,6767192,1496,1496,1496,1496,0
20250206,163600,6767192,1496,1496,1496,1496,0
20250206,163500,6767192,1496,1496,1496,1496,0
20250206,163400,6767192,1496,1496,1496,1496,0
20250206,163300,6767192,1496,1496,1496,1496,0
20250206,163200,6767192,1496,1496,1496,1496,0
20250206,163100,6767192,1496,1496,1496,1496,0
20250206,163000,6767192,1496,1496,1496,1496,0
20250206,162900,6767192,1496,1496,1496,1496,0
20250206,162800,6767192,1496,1496,1496,1496,0
20250206,162700,6767192,1496,1496,1496,1496,0
20250206,162600,6767192,1496,1496,1496,1496,0
20250206,162500,6767192,1496,1496,1496,1496,0
20250206,162400,6767192,1496,1496,1496,1496,0
20250206,162300,6767192,1496,1496,1496,1496,0
20250206,162200,6767192,1496,1496,1496,1496,260
20250206,162100,6767192,1496,1496,1496,1496,0
20250206,162000,6767192,1496,1496,1496,1496,0
20250206,161900,6767192,1496,1496,1496,1496,0
20250206,161800,6767192,1496,1496,1496,1496,0
20250206,161700,6767192,1496,1496,1496,1496,0
20250206,161600,6767192,1496,1496,1496,1496,0
20250206,161500,6767192,1496,1496,1496,1496,0
20250206,161400,6767192,1496,1496,1496,1496,0
20250206,161300,6767192,1496,1496,1496,1496,0
20250206,161200,6767192,1496,1496,1496,1496,0
20250206,161100,6767192,1496,1496,1496,1496,0
20250206,161000,6767192,1496,1496,1496,1496,0
20250206,160900,6767192,1496,1496,1496,1496,0
20250206,160800,6767192,1496,1496,1496,1496,0
20250206,160700,6767192,1496,1496,1496,1496,0
20250206,160600,6767192,1496,1496,1496,1496,0
20250206,160500,6767192,1496,1496,1496,1496,0
20250206,160400,6767192,1496,1496,1496,1496,0
20250206,160300,6767192,1496,1496,1496,1496,0
20250206,160200,6767192,1496,1496,1496,1496,0
20250206,160100,6767192,1496,1496,1496,1496,0
20250206,160000,6767192,1496,1496,1496,1496,0
20250206,155900,6767192,1496,1496,1496,1496,0
20250206,155800,6767192,1496,1496,1496,1496,0
20250206,155700,6767192,1496,1496,1496,1496,0
20250206,155600,6767192,1496,1496,1496,1496,0
20250206,155500,6767192,1496,1496,1496,1496,0
20250206,155400,6767192,1496,1496,1496,1496,0
20250206,155300,6767192,1496,1496,1496,1496,0
20250206,155200,6767192,1496,1496,1496,1496,260
20250206,155100,6767192,1496,1496,1496,1496,0
20250206,155000,6767192,1496,1496,1496,1496,0
20250206,154900,6767192,1496,1496,1496,1496,0
20250206,154800,6767192,1496,1496,1496,1496,0
20250206,154700,6767192,1496,1496,1496,1496,0
20250206,154600,6767192,1496,1496,1496,1496,0
20250206,154500,6767192,1496,1496,1496,1496,0
20250206,154400,6767192,1496,1496,1496,1496,0
20250206,154300,6767192,1496,1496,1496,1496,0
20250206,154200,6767192,1496,1496,1496,1496,0
20250206,154100,6767192,1496,1496,1496,1496,0
20250206,154000,6767192,1496,1496,1496,1496,0
20250206,153900,6767192,1496,1496,1496,1496,0
20250206,153800,6767192,1496,1496,1496,1496,0
20250206,153700,6767192,1496,1496,1496,1496,0
20250206,153600,6767192,1496,1496,1496,1496,0
20250206,153500,6767192,1496,1496,1496,1496,0
20250206,153400,6767192,1496,1496,1496,1496,0
20250206,153300,6767192,1496,1496,1496,1496,0
20250206,153200,6767192,1496,1496,1496,1496,0
20250206,153100,6767192,1496,1496,1496,1496,0
20250206,153000,6767192,1496,1496,1496,1496,260
20250206,152900,6378232,1494,1494,1494,1494,0
20250206,152800,6378232,1494,1494,1494,1494,0
20250206,152700,6378232,1494,1494,1494,1494,0
20250206,152600,6378232,1494,1494,1494,1494,0
20250206,152500,6378232,1494,1494,1494,1494,0
20250206,152400,6378232,1494,1494,1494,1494,0
20250206,152300,6378232,1494,1494,1494,1494,0
20250206,152200,6378232,1494,1494,1494,1494,0
20250206,152100,6378232,1494,1494,1494,1494,0
20250206,152000,6378232,1494,1494,1494,1494,0
20250206,151900,6378232,1494,1480,1494,1480,692
20250206,151800,5351275,1481,1481,1481,1481,100
20250206,151700,5203175,1481,1481,1481,1481,0
20250206,151600,5203175,1481,1481,1481,1481,0
20250206,151500,5203175,1481,1471,1481,1471,28
20250206,151400,5161967,1483,1483,1483,1483,0
20250206,151300,5161967,1483,1483,1483,1483,0
20250206,151200,5161967,1483,1483,1483,1483,0
20250206,151100,5161967,1483,1483,1483,1483,0
20250206,151000,5161967,1483,1483,1483,1483,0
20250206,150900,5161967,1483,1483,1483,1483,0
20250206,150800,5161967,1483,1483,1483,1483,0
20250206,150700,5161967,1483,1483,1483,1483,0
20250206,150600,5161967,1483,1476,1483,1471,152
20250206,150500,4937471,1477,1477,1477,1477,0
20250206,150400,4937471,1477,1471,1477,1471,121
20250206,150300,4758924,1483,1483,1483,1483,0
20250206,150200,4758924,1483,1483,1483,1483,0
20250206,150100,4758924,1483,1483,1483,1483,0
20250206,150000,4758924,1483,1473,1483,1471,110
20250206,145900,4597065,1484,1484,1484,1484,0
20250206,145800,4597065,1484,1484,1484,1484,0
20250206,145700,4597065,1484,1484,1484,1484,0
20250206,145600,4597065,1484,1484,1484,1484,0
20250206,145500,4597065,1484,1484,1484,1484,0
20250206,145400,4597065,1484,1484,1484,1484,0
20250206,145300,4597065,1484,1484,1484,1484,0
20250206,145200,4597065,1484,1484,1484,1484,0
20250206,145100,4597065,1484,1484,1484,1484,0
20250206,145000,4597065,1484,1484,1484,1484,0
20250206,144900,4597065,1484,1484,1484,1484,0
20250206,144800,4597065,1484,1484,1484,1484,0
20250206,144700,4597065,1484,1484,1484,1484,0
20250206,144600,4597065,1484,1484,1484,1484,0
20250206,144500,4597065,1484,1484,1484,1484,0
20250206,144400,4597065,1484,1484,1484,1484,0
20250206,144300,4597065,1484,1484,1484,1484,0
20250206,144200,4597065,1484,1484,1484,1484,0
20250206,144100,4597065,1484,1484,1484,1484,0
20250206,144000,4597065,1484,1484,1484,1484,0
20250206,143900,4597065,1484,1484,1484,1484,0
20250206,143800,4597065,1484,1484,1484,1484,0
20250206,143700,4597065,1484,1484,1484,1484,0
20250206,143600,4597065,1484,1484,1484,1484,0
20250206,143500,4597065,1484,1484,1484,1484,0
20250206,143400,4597065,1484,1484,1484,1484,0
20250206,143300,4597065,1484,1484,1484,1484,0
20250206,143200,4597065,1484,1484,1484,1484,0
20250206,143100,4597065,1484,1484,1484,1484,0
20250206,143000,4597065,1484,1484,1484,1484,0
20250206,142900,4597065,1484,1483,1484,1483,36
20250206,142800,4543676,1483,1483,1483,1483,0
20250206,142700,4543676,1483,1483,1483,1483,0
20250206,142600,4543676,1483,1483,1483,1483,0
20250206,142500,4543676,1483,1483,1483,1483,0
20250206,142400,4543676,1483,1483,1483,1483,0
20250206,142300,4543676,1483,1483,1483,1483,0
20250206,142200,4543676,1483,1483,1483,1472,14
20250206,142100,4523036,1483,1483,1483,1483,0
20250206,142000,4523036,1483,1483,1483,1483,0
20250206,141900,4523036,1483,1483,1483,1483,0
20250206,141800,4523036,1483,1483,1483,1483,0
20250206,141700,4523036,1483,1483,1483,1483,0
20250206,141600,4523036,1483,1483,1483,1483,0
20250206,141500,4523036,1483,1483,1483,1483,0
20250206,141400,4523036,1483,1483,1483,1483,0
20250206,141300,4523036,1483,1483,1483,1483,0
20250206,141200,4523036,1483,1483,1483,1483,0
20250206,141100,4523036,1483,1483,1483,1483,0
20250206,141000,4523036,1483,1483,1483,1483,0
20250206,140900,4523036,1483,1483,1483,1483,0
20250206,140800,4523036,1483,1483,1483,1483,80
20250206,140700,4404396,1483,1483,1483,1483,0
20250206,140600,4404396,1483,1483,1483,1483,0
20250206,140500,4404396,1483,1483,1483,1483,1
20250206,140400,4402913,1485,1485,1485,1485,0
20250206,140300,4402913,1485,1485,1485,1485,0
20250206,140200,4402913,1485,1485,1485,1485,1
20250206,140100,4401428,1484,1482,1484,1482,172
20250206,140000,4146399,1482,1482,1482,1482,0
20250206,135900,4146399,1482,1482,1482,1482,0
20250206,135800,4146399,1482,1482,1482,1482,0
20250206,135700,4146399,1482,1482,1482,1482,0
20250206,135600,4146399,1482,1482,1482,1482,0
20250206,135500,4146399,1482,1482,1482,1482,0
20250206,135400,4146399,1482,1482,1482,1482,0
20250206,135300,4146399,1482,1482,1482,1482,0
20250206,135200,4146399,1482,1482,1482,1482,2
20250206,135100,4143435,1482,1482,1482,1482,0
20250206,135000,4143435,1482,1482,1482,1482,0
20250206,134900,4143435,1482,1482,1482,1482,1
20250206,134800,4141953,1482,1482,1482,1482,1
20250206,134700,4140471,1472,1472,1472,1472,2
20250206,134600,4137527,1484,1484,1484,1484,0
20250206,134500,4137527,1484,1484,1484,1484,0
20250206,134400,4137527,1484,1484,1484,1484,0
20250206,134300,4137527,1484,1484,1484,1484,0
20250206,134200,4137527,1484,1484,1484,1484,0
20250206,134100,4137527,1484,1484,1484,1484,0
20250206,134000,4137527,1484,1484,1484,1484,0
20250206,133900,4137527,1484,1484,1484,1484,0
20250206,133800,4137527,1484,1484,1484,1484,0
20250206,133700,4137527,1484,1484,1484,1484,0
20250206,133600,4137527,1484,1484,1484,1484,0
20250206,133500,4137527,1484,1484,1484,1484,0
20250206,133400,4137527,1484,1484,1484,1484,0
20250206,133300,4137527,1484,1484,1484,1484,0
20250206,133200,4137527,1484,1484,1484,1484,0
20250206,133100,4137527,1484,1484,1484,1484,0
20250206,133000,4137527,1484,1484,1484,1484,0
20250206,132900,4137527,1484,1484,1484,1484,0
20250206,132800,4137527,1484,1484,1484,1484,0
20250206,132700,4137527,1484,1484,1484,1484,0
20250206,132600,4137527,1484,1482,1484,1482,35
20250206,132500,4085651,1472,1472,1472,1472,4
20250206,132400,4079763,1484,1484,1484,1484,0
20250206,132300,4079763,1484,1484,1484,1484,0
20250206,132200,4079763,1484,1474,1484,1473,152
20250206,132100,3855706,1486,1486,1486,1486,0
20250206,132000,3855706,1486,1486,1486,1486,0
20250206,131900,3855706,1486,1486,1486,1486,0
20250206,131800,3855706,1486,1486,1486,1486,0
20250206,131700,3855706,1486,1486,1486,1486,0
20250206,131600,3855706,1486,1486,1486,1486,0
20250206,131500,3855706,1486,1486,1486,1486,0
20250206,131400,3855706,1486,1486,1486,1486,0
20250206,131300,3855706,1486,1486,1486,1486,0
20250206,131200,3855706,1486,1486,1486,1486,0
20250206,131100,3855706,1486,1486,1486,1486,0
20250206,131000,3855706,1486,1486,1486,1486,0
20250206,130900,3855706,1486,1486,1486,1486,0
20250206,130800,3855706,1486,1486,1486,1486,0
20250206,130700,3855706,1486,1486,1486,1486,0
20250206,130600,3855706,1486,1486,1486,1486,0
20250206,130500,3855706,1486,1486,1486,1486,0
20250206,130400,3855706,1486,1486,1486,1486,0
20250206,130300,3855706,1486,1486,1486,1486,0
20250206,130200,3855706,1486,1486,1486,1486,1
20250206,130100,3854220,1486,1486,1486,1486,0
20250206,130000,3854220,1486,1486,1486,1486,0
20250206,125900,3854220,1486,1486,1486,1486,0
20250206,125800,3854220,1486,1486,1486,1486,0
20250206,125700,3854220,1486,1486,1486,1486,0
20250206,125600,3854220,1486,1486,1486,1486,0
20250206,125500,3854220,1486,1486,1486,1486,0
20250206,125400,3854220,1486,1486,1486,1486,0
20250206,125300,3854220,1486,1486,1486,1486,0
20250206,125200,3854220,1486,1486,1486,1486,0
20250206,125100,3854220,1486,1486,1486,1486,0
20250206,125000,3854220,1486,1486,1486,1486,0
20250206,124900,3854220,1486,1486,1486,1486,0
20250206,124800,3854220,1486,1486,1486,1486,0
20250206,124700,3854220,1486,1486,1486,1486,0
20250206,124600,3854220,1486,1486,1486,1486,1
20250206,124500,3852734,1486,1486,1486,1486,0
20250206,124400,3852734,1486,1486,1486,1486,0
20250206,124300,3852734,1486,1486,1486,1486,0
20250206,124200,3852734,1486,1486,1486,1486,0
20250206,124100,3852734,1486,1486,1486,1486,0
20250206,124000,3852734,1486,1486,1486,1486,0
20250206,123900,3852734,1486,1486,1486,1486,0
20250206,123800,3852734,1486,1486,1486,1486,0
20250206,123700,3852734,1486,1486,1486,1486,0
20250206,123600,3852734,1486,1486,1486,1486,0
20250206,123500,3852734,1486,1486,1486,1486,0
20250206,123400,3852734,1486,1486,1486,1486,0
20250206,123300,3852734,1486,1486,1486,1486,0
20250206,123200,3852734,1486,1486,1486,1486,0
20250206,123100,3852734,1486,1486,1486,1486,1
20250206,123000,3851248,1486,1486,1486,1486,0
20250206,122900,3851248,1486,1486,1486,1486,0
20250206,122800,3851248,1486,1486,1486,1486,0
20250206,122700,3851248,1486,1486,1486,1486,0
20250206,122600,3851248,1486,1486,1486,1486,0
20250206,122500,3851248,1486,1486,1486,1486,0
20250206,122400,3851248,1486,1486,1486,1486,0
20250206,122300,3851248,1486,1486,1486,1486,1
20250206,122200,3849762,1486,1486,1486,1486,0
20250206,122100,3849762,1486,1486,1486,1486,0
20250206,122000,3849762,1486,1486,1486,1486,0
20250206,121900,3849762,1486,1486,1486,1486,0
20250206,121800,3849762,1486,1486,1486,1486,0
20250206,121700,3849762,1486,1486,1486,1486,0
20250206,121600,3849762,1486,1486,1487,1486,200
20250206,121500,3552552,1487,1475,1487,1475,800
20250206,121400,2370060,1475,1475,1475,1475,0
20250206,121300,2370060,1475,1475,1475,1475,0
20250206,121200,2370060,1475,1475,1475,1475,0
20250206,121100,2370060,1475,1475,1475,1475,0
20250206,121000,2370060,1475,1475,1475,1475,0
20250206,120900,2370060,1475,1475,1475,1475,0
20250206,120800,2370060,1475,1475,1475,1475,0
20250206,120700,2370060,1475,1475,1475,1475,0
20250206,120600,2370060,1475,1475,1475,1475,0
20250206,120500,2370060,1475,1475,1475,1475,0
20250206,120400,2370060,1475,1475,1475,1475,0
20250206,120300,2370060,1475,1475,1475,1475,0
20250206,120200,2370060,1475,1475,1475,1475,0
20250206,120100,2370060,1475,1475,1475,1475,0
20250206,120000,2370060,1475,1475,1475,1475,10
20250206,115900,2355310,1476,1476,1476,1476,0
20250206,115800,2355310,1476,1476,1476,1476,0
20250206,115700,2355310,1476,1476,1476,1476,0
20250206,115600,2355310,1476,1476,1476,1476,0
20250206,115500,2355310,1476,1476,1476,1476,0
20250206,115400,2355310,1476,1476,1476,1476,0
20250206,115300,2355310,1476,1476,1476,1476,0
20250206,115200,2355310,1476,1476,1476,1476,0
20250206,115100,2355310,1476,1476,1476,1476,0
20250206,115000,2355310,1476,1476,1476,1476,0
20250206,114900,2355310,1476,1476,1476,1476,0
20250206,114800,2355310,1476,1476,1476,1476,0
20250206,114700,2355310,1476,1476,1476,1476,0
20250206,114600,2355310,1476,1476,1476,1476,0
20250206,114500,2355310,1476,1476,1476,1476,0
20250206,114400,2355310,1476,1476,1476,1476,0
20250206,114300,2355310,1476,1476,1476,1476,0
20250206,114200,2355310,1476,1476,1476,1476,0
20250206,114100,2355310,1476,1476,1476,1476,0
20250206,114000,2355310,1476,1476,1476,1476,0
20250206,113900,2355310,1476,1470,1476,1470,15
20250206,113800,2333254,1475,1475,1475,1475,1
20250206,113700,2331779,1475,1475,1475,1475,0
20250206,113600,2331779,1475,1475,1475,1475,0
20250206,113500,2331779,1475,1475,1475,1475,0
20250206,113400,2331779,1475,1475,1475,1475,0
20250206,113300,2331779,1475,1475,1475,1475,0
20250206,113200,2331779,1475,1475,1475,1475,111
20250206,113100,2168054,1471,1471,1471,1471,0
20250206,113000,2168054,1471,1471,1471,1471,0
20250206,112900,2168054,1471,1471,1471,1471,0
20250206,112800,2168054,1471,1471,1471,1471,1
20250206,112700,2166583,1471,1471,1471,1471,0
20250206,112600,2166583,1471,1471,1471,1471,0
20250206,112500,2166583,1471,1471,1471,1471,0
20250206,112400,2166583,1471,1471,1471,1471,2
20250206,112300,2163641,1471,1472,1472,1471,23
20250206,112200,2129788,1473,1473,1473,1473,0
20250206,112100,2129788,1473,1473,1473,1473,0
20250206,112000,2129788,1473,1473,1473,1473,0
20250206,111900,2129788,1473,1473,1473,1473,0
20250206,111800,2129788,1473,1473,1473,1473,0
20250206,111700,2129788,1473,1473,1473,1473,0
20250206,111600,2129788,1473,1473,1473,1473,0
20250206,111500,2129788,1473,1473,1473,1473,0
20250206,111400,2129788,1473,1473,1473,1473,0
20250206,111300,2129788,1473,1473,1473,1473,0
20250206,111200,2129788,1473,1473,1473,1473,30
20250206,111100,2085598,1473,1473,1473,1473,0
20250206,111000,2085598,1473,1473,1473,1473,0
20250206,110900,2085598,1473,1473,1473,1473,0
20250206,110800,2085598,1473,1478,1478,1473,251
20250206,110700,1715345,1479,1479,1479,1479,0
20250206,110600,1715345,1479,1479,1479,1479,0
20250206,110500,1715345,1479,1479,1479,1479,0
20250206,110400,1715345,1479,1479,1479,1479,6
20250206,110300,1706471,1480,1482,1482,1480,34
20250206,110200,1656131,1487,1487,1487,1487,0
20250206,110100,1656131,1487,1487,1487,1487,0
20250206,110000,1656131,1487,1487,1487,1487,0
20250206,105900,1656131,1487,1487,1487,1487,0
20250206,105800,1656131,1487,1487,1487,1487,0
20250206,105700,1656131,1487,1487,1487,1487,0
20250206,105600,1656131,1487,1487,1487,1487,5
20250206,105500,1648696,1487,1487,1487,1487,1
20250206,105400,1647209,1481,1481,1481,1481,0
20250206,105300,1647209,1481,1481,1481,1481,0
20250206,105200,1647209,1481,1481,1481,1481,0
20250206,105100,1647209,1481,1481,1481,1481,0
20250206,105000,1647209,1481,1483,1483,1481,13
20250206,104900,1627951,1488,1488,1488,1488,0
20250206,104800,1627951,1488,1488,1488,1488,0
20250206,104700,1627951,1488,1488,1488,1488,0
20250206,104600,1627951,1488,1488,1488,1488,0
20250206,104500,1627951,1488,1488,1488,1488,0
20250206,104400,1627951,1488,1488,1488,1488,1
20250206,104300,1626463,1481,1481,1481,1481,0
20250206,104200,1626463,1481,1481,1481,1481,0
20250206,104100,1626463,1481,1481,1481,1481,1
20250206,104000,1624982,1481,1481,1481,1481,0
20250206,103900,1624982,1481,1479,1481,1479,3
20250206,103800,1620542,1480,1480,1480,1480,0
20250206,103700,1620542,1480,1489,1489,1480,3
20250206,103600,1616092,1479,1481,1481,1479,4
20250206,103500,1610173,1482,1481,1482,1480,5
20250206,103400,1602768,1481,1481,1481,1481,0
20250206,103300,1602768,1481,1480,1481,1480,2
20250206,103200,1599807,1479,1480,1480,1479,12
20250206,103100,1582058,1482,1480,1482,1479,8
20250206,103000,1570219,1488,1488,1488,1488,0
20250206,102900,1570219,1488,1488,1488,1488,0
20250206,102800,1570219,1488,1488,1488,1488,0
20250206,102700,1570219,1488,1488,1488,1488,0
20250206,102600,1570219,1488,1488,1488,1488,0
20250206,102500,1570219,1488,1488,1488,1488,0
20250206,102400,1570219,1488,1488,1488,1488,1
20250206,102300,1568731,1488,1488,1488,1488,0
20250206,102200,1568731,1488,1488,1488,1488,1
20250206,102100,1567243,1488,1488,1488,1488,0
20250206,102000,1567243,1488,1488,1488,1488,0
20250206,101900,1567243,1488,1488,1488,1488,0
20250206,101800,1567243,1488,1488,1488,1488,0
20250206,101700,1567243,1488,1488,1488,1488,0
20250206,101600,1567243,1488,1488,1488,1488,0
20250206,101500,1567243,1488,1488,1488,1488,0
20250206,101400,1567243,1488,1488,1488,1488,0
20250206,101300,1567243,1488,1488,1488,1488,0
20250206,101200,1567243,1488,1488,1488,1488,0
20250206,101100,1567243,1488,1488,1488,1488,0
20250206,101000,1567243,1488,1488,1488,1488,0
20250206,100900,1567243,1488,1488,1488,1488,0
20250206,100800,1567243,1488,1488,1488,1488,0
20250206,100700,1567243,1488,1488,1488,1488,0
20250206,100600,1567243,1488,1488,1488,1488,0
20250206,100500,1567243,1488,1488,1488,1488,0
20250206,100400,1567243,1488,1488,1488,1488,1
20250206,100300,1565755,1489,1489,1489,1489,0
20250206,100200,1565755,1489,1489,1489,1489,0
20250206,100100,1565755,1489,1489,1489,1489,9
20250206,100000,1552354,1480,1480,1480,1480,0
20250206,095900,1552354,1480,1480,1480,1480,1
20250206,095800,1550874,1482,1482,1482,1482,0
20250206,095700,1550874,1482,1482,1482,1482,1
20250206,095600,1549392,1483,1484,1484,1483,12
20250206,095500,1531594,1497,1497,1497,1497,0
20250206,095400,1531594,1497,1497,1497,1497,0
20250206,095300,1531594,1497,1497,1497,1497,0
20250206,095200,1531594,1497,1497,1497,1497,0
20250206,095100,1531594,1497,1497,1497,1497,0
20250206,095000,1531594,1497,1497,1497,1497,0
20250206,094900,1531594,1497,1497,1497,1497,0
20250206,094800,1531594,1497,1497,1497,1497,0
20250206,094700,1531594,1497,1497,1497,1497,0
20250206,094600,1531594,1497,1497,1497,1497,0
20250206,094500,1531594,1497,1497,1497,1497,0
20250206,094400,1531594,1497,1497,1498,1497,20
20250206,094300,1501653,1496,1496,1496,1496,10
20250206,094200,1486693,1497,1497,1497,1497,0
20250206,094100,1486693,1497,1497,1497,1497,0
20250206,094000,1486693,1497,1497,1497,1497,0
20250206,093900,1486693,1497,1497,1497,1497,0
20250206,093800,1486693,1497,1496,1497,1496,10
20250206,093700,1471732,1497,1497,1497,1497,0
20250206,093600,1471732,1497,1497,1497,1497,0
20250206,093500,1471732,1497,1496,1497,1496,10
20250206,093400,1456771,1496,1496,1496,1496,0
20250206,093300,1456771,1496,1496,1496,1496,0
20250206,093200,1456771,1496,1496,1496,1496,0
20250206,093100,1456771,1496,1496,1496,1496,0
20250206,093000,1456771,1496,1495,1496,1495,40
20250206,092900,1396932,1496,1496,1496,1496,56
20250206,092800,1313156,1497,1494,1497,1494,3
20250206,092700,1308669,1493,1493,1493,1493,0
20250206,092600,1308669,1493,1482,1493,1477,701
20250206,092500,273242,1494,1494,1494,1494,0
20250206,092400,273242,1494,1494,1494,1494,0
20250206,092300,273242,1494,1494,1494,1494,1
20250206,092200,271748,1498,1498,1498,1498,0
20250206,092100,271748,1498,1498,1498,1498,0
20250206,092000,271748,1498,1498,1498,1498,0
20250206,091900,271748,1498,1498,1498,1498,0
20250206,091800,271748,1498,1498,1498,1498,0
20250206,091700,271748,1498,1498,1498,1498,0
20250206,091600,271748,1498,1498,1498,1498,0
20250206,091500,271748,1498,1498,1498,1498,1
20250206,091400,270250,1483,1483,1483,1483,1
20250206,091300,268767,1498,1498,1498,1498,0
20250206,091200,268767,1498,1498,1498,1498,0
20250206,091100,268767,1498,1498,1498,1498,0
20250206,091000,268767,1498,1498,1498,1498,0
20250206,090900,268767,1498,1498,1498,1498,0
20250206,090800,268767,1498,1498,1498,1498,30
20250206,090700,223827,1498,1498,1498,1498,0
20250206,090600,223827,1498,1498,1498,1498,1
20250206,090500,222329,1497,1497,1497,1497,0
20250206,090400,222329,1497,1497,1497,1497,0
20250206,090300,222329,1497,1497,1497,1497,0
20250206,090200,222329,1497,1497,1497,1497,0
20250206,090100,222329,1497,1496,1497,1482,3
20250206,090000,217854,1482,1482,1482,1482,147