KissMeData/131400/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,202300,317849190,1821,1821,1821,1821,1492
20250206,202200,317849190,1821,1821,1821,1821,0
20250206,202100,317849190,1821,1821,1821,1821,0
20250206,202000,317849190,1821,1821,1821,1821,0
20250206,201900,317849190,1821,1821,1821,1821,0
20250206,201800,317849190,1821,1821,1821,1821,0
20250206,201700,317849190,1821,1821,1821,1821,0
20250206,201600,317849190,1821,1821,1821,1821,0
20250206,201500,317849190,1821,1821,1821,1821,0
20250206,201400,317849190,1821,1821,1821,1821,0
20250206,201300,317849190,1821,1821,1821,1821,0
20250206,201200,317849190,1821,1821,1821,1821,0
20250206,201100,317849190,1821,1821,1821,1821,0
20250206,201000,317849190,1821,1821,1821,1821,0
20250206,200900,317849190,1821,1821,1821,1821,0
20250206,200800,317849190,1821,1821,1821,1821,0
20250206,200700,317849190,1821,1821,1821,1821,0
20250206,200600,317849190,1821,1821,1821,1821,0
20250206,200500,317849190,1821,1821,1821,1821,0
20250206,200400,317849190,1821,1821,1821,1821,0
20250206,200300,317849190,1821,1821,1821,1821,0
20250206,200200,317849190,1821,1821,1821,1821,0
20250206,200100,317849190,1821,1821,1821,1821,0
20250206,200000,317849190,1821,1821,1821,1821,0
20250206,195900,317849190,1821,1821,1821,1821,0
20250206,195800,317849190,1821,1821,1821,1821,0
20250206,195700,317849190,1821,1821,1821,1821,0
20250206,195600,317849190,1821,1821,1821,1821,0
20250206,195500,317849190,1821,1821,1821,1821,0
20250206,195400,317849190,1821,1821,1821,1821,0
20250206,195300,317849190,1821,1821,1821,1821,1492
20250206,195200,317849190,1821,1821,1821,1821,0
20250206,195100,317849190,1821,1821,1821,1821,0
20250206,195000,317849190,1821,1821,1821,1821,0
20250206,194900,317849190,1821,1821,1821,1821,0
20250206,194800,317849190,1821,1821,1821,1821,0
20250206,194700,317849190,1821,1821,1821,1821,0
20250206,194600,317849190,1821,1821,1821,1821,0
20250206,194500,317849190,1821,1821,1821,1821,0
20250206,194400,317849190,1821,1821,1821,1821,0
20250206,194300,317849190,1821,1821,1821,1821,0
20250206,194200,317849190,1821,1821,1821,1821,0
20250206,194100,317849190,1821,1821,1821,1821,0
20250206,194000,317849190,1821,1821,1821,1821,0
20250206,193900,317849190,1821,1821,1821,1821,0
20250206,193800,317849190,1821,1821,1821,1821,0
20250206,193700,317849190,1821,1821,1821,1821,0
20250206,193600,317849190,1821,1821,1821,1821,0
20250206,193500,317849190,1821,1821,1821,1821,0
20250206,193400,317849190,1821,1821,1821,1821,0
20250206,193300,317849190,1821,1821,1821,1821,0
20250206,193200,317849190,1821,1821,1821,1821,0
20250206,193100,317849190,1821,1821,1821,1821,0
20250206,193000,317849190,1821,1821,1821,1821,0
20250206,192900,317849190,1821,1821,1821,1821,0
20250206,192800,317849190,1821,1821,1821,1821,0
20250206,192700,317849190,1821,1821,1821,1821,0
20250206,192600,317849190,1821,1821,1821,1821,0
20250206,192500,317849190,1821,1821,1821,1821,0
20250206,192400,317849190,1821,1821,1821,1821,0
20250206,192300,317849190,1821,1821,1821,1821,1492
20250206,192200,317849190,1821,1821,1821,1821,0
20250206,192100,317849190,1821,1821,1821,1821,0
20250206,192000,317849190,1821,1821,1821,1821,0
20250206,191900,317849190,1821,1821,1821,1821,0
20250206,191800,317849190,1821,1821,1821,1821,0
20250206,191700,317849190,1821,1821,1821,1821,0
20250206,191600,317849190,1821,1821,1821,1821,0
20250206,191500,317849190,1821,1821,1821,1821,0
20250206,191400,317849190,1821,1821,1821,1821,0
20250206,191300,317849190,1821,1821,1821,1821,0
20250206,191200,317849190,1821,1821,1821,1821,0
20250206,191100,317849190,1821,1821,1821,1821,0
20250206,191000,317849190,1821,1821,1821,1821,0
20250206,190900,317849190,1821,1821,1821,1821,0
20250206,190800,317849190,1821,1821,1821,1821,0
20250206,190700,317849190,1821,1821,1821,1821,0
20250206,190600,317849190,1821,1821,1821,1821,0
20250206,190500,317849190,1821,1821,1821,1821,0
20250206,190400,317849190,1821,1821,1821,1821,0
20250206,190300,317849190,1821,1821,1821,1821,0
20250206,190200,317849190,1821,1821,1821,1821,0
20250206,190100,317849190,1821,1821,1821,1821,0
20250206,190000,317849190,1821,1821,1821,1821,0
20250206,185900,317849190,1821,1821,1821,1821,0
20250206,185800,317849190,1821,1821,1821,1821,0
20250206,185700,317849190,1821,1821,1821,1821,0
20250206,185600,317849190,1821,1821,1821,1821,0
20250206,185500,317849190,1821,1821,1821,1821,0
20250206,185400,317849190,1821,1821,1821,1821,0
20250206,185300,317849190,1821,1821,1821,1821,1492
20250206,185200,317849190,1821,1821,1821,1821,0
20250206,185100,317849190,1821,1821,1821,1821,0
20250206,185000,317849190,1821,1821,1821,1821,0
20250206,184900,317849190,1821,1821,1821,1821,0
20250206,184800,317849190,1821,1821,1821,1821,0
20250206,184700,317849190,1821,1821,1821,1821,0
20250206,184600,317849190,1821,1821,1821,1821,0
20250206,184500,317849190,1821,1821,1821,1821,0
20250206,184400,317849190,1821,1821,1821,1821,0
20250206,184300,317849190,1821,1821,1821,1821,0
20250206,184200,317849190,1821,1821,1821,1821,0
20250206,184100,317849190,1821,1821,1821,1821,0
20250206,184000,317849190,1821,1821,1821,1821,0
20250206,183900,317849190,1821,1821,1821,1821,0
20250206,183800,317849190,1821,1821,1821,1821,0
20250206,183700,317849190,1821,1821,1821,1821,0
20250206,183600,317849190,1821,1821,1821,1821,0
20250206,183500,317849190,1821,1821,1821,1821,0
20250206,183400,317849190,1821,1821,1821,1821,0
20250206,183300,317849190,1821,1821,1821,1821,0
20250206,183200,317849190,1821,1821,1821,1821,0
20250206,183100,317849190,1821,1821,1821,1821,0
20250206,183000,317849190,1821,1821,1821,1821,0
20250206,182900,317849190,1821,1821,1821,1821,0
20250206,182800,317849190,1821,1821,1821,1821,0
20250206,182700,317849190,1821,1821,1821,1821,0
20250206,182600,317849190,1821,1821,1821,1821,0
20250206,182500,317849190,1821,1821,1821,1821,0
20250206,182400,317849190,1821,1821,1821,1821,0
20250206,182300,317849190,1821,1821,1821,1821,1492
20250206,182200,317849190,1821,1821,1821,1821,0
20250206,182100,317849190,1821,1821,1821,1821,0
20250206,182000,317849190,1821,1821,1821,1821,0
20250206,181900,317849190,1821,1821,1821,1821,0
20250206,181800,317849190,1821,1821,1821,1821,0
20250206,181700,317849190,1821,1821,1821,1821,0
20250206,181600,317849190,1821,1821,1821,1821,0
20250206,181500,317849190,1821,1821,1821,1821,0
20250206,181400,317849190,1821,1821,1821,1821,0
20250206,181300,317849190,1821,1821,1821,1821,0
20250206,181200,317849190,1821,1821,1821,1821,0
20250206,181100,317849190,1821,1821,1821,1821,0
20250206,181000,317849190,1821,1821,1821,1821,0
20250206,180900,317849190,1821,1821,1821,1821,0
20250206,180800,317849190,1821,1821,1821,1821,0
20250206,180700,317849190,1821,1821,1821,1821,0
20250206,180600,317849190,1821,1821,1821,1821,0
20250206,180500,317849190,1821,1821,1821,1821,0
20250206,180400,317849190,1821,1821,1821,1821,0
20250206,180300,317849190,1821,1821,1821,1821,0
20250206,180200,317849190,1821,1821,1821,1821,0
20250206,180100,317849190,1821,1821,1821,1821,0
20250206,180000,317849190,1821,1821,1821,1821,0
20250206,175900,317849190,1821,1821,1821,1821,0
20250206,175800,317849190,1821,1821,1821,1821,0
20250206,175700,317849190,1821,1821,1821,1821,0
20250206,175600,317849190,1821,1821,1821,1821,0
20250206,175500,317849190,1821,1821,1821,1821,0
20250206,175400,317849190,1821,1821,1821,1821,0
20250206,175300,317849190,1821,1821,1821,1821,1492
20250206,175200,317849190,1821,1821,1821,1821,0
20250206,175100,317849190,1821,1821,1821,1821,0
20250206,175000,317849190,1821,1821,1821,1821,0
20250206,174900,317849190,1821,1821,1821,1821,0
20250206,174800,317849190,1821,1821,1821,1821,0
20250206,174700,317849190,1821,1821,1821,1821,0
20250206,174600,317849190,1821,1821,1821,1821,0
20250206,174500,317849190,1821,1821,1821,1821,0
20250206,174400,317849190,1821,1821,1821,1821,0
20250206,174300,317849190,1821,1821,1821,1821,0
20250206,174200,317849190,1821,1821,1821,1821,0
20250206,174100,317849190,1821,1821,1821,1821,0
20250206,174000,317849190,1821,1821,1821,1821,0
20250206,173900,317849190,1821,1821,1821,1821,0
20250206,173800,317849190,1821,1821,1821,1821,0
20250206,173700,317849190,1821,1821,1821,1821,0
20250206,173600,317849190,1821,1821,1821,1821,0
20250206,173500,317849190,1821,1821,1821,1821,0
20250206,173400,317849190,1821,1821,1821,1821,0
20250206,173300,317849190,1821,1821,1821,1821,0
20250206,173200,317849190,1821,1821,1821,1821,0
20250206,173100,317849190,1821,1821,1821,1821,0
20250206,173000,317849190,1821,1821,1821,1821,0
20250206,172900,317849190,1821,1821,1821,1821,0
20250206,172800,317849190,1821,1821,1821,1821,0
20250206,172700,317849190,1821,1821,1821,1821,0
20250206,172600,317849190,1821,1821,1821,1821,0
20250206,172500,317849190,1821,1821,1821,1821,0
20250206,172400,317849190,1821,1821,1821,1821,0
20250206,172300,317849190,1821,1821,1821,1821,1492
20250206,172200,317849190,1821,1821,1821,1821,0
20250206,172100,317849190,1821,1821,1821,1821,0
20250206,172000,317849190,1821,1821,1821,1821,0
20250206,171900,317849190,1821,1821,1821,1821,0
20250206,171800,317849190,1821,1821,1821,1821,0
20250206,171700,317849190,1821,1821,1821,1821,0
20250206,171600,317849190,1821,1821,1821,1821,0
20250206,171500,317849190,1821,1821,1821,1821,0
20250206,171400,317849190,1821,1821,1821,1821,0
20250206,171300,317849190,1821,1821,1821,1821,0
20250206,171200,317849190,1821,1821,1821,1821,0
20250206,171100,317849190,1821,1821,1821,1821,0
20250206,171000,317849190,1821,1821,1821,1821,0
20250206,170900,317849190,1821,1821,1821,1821,0
20250206,170800,317849190,1821,1821,1821,1821,0
20250206,170700,317849190,1821,1821,1821,1821,0
20250206,170600,317849190,1821,1821,1821,1821,0
20250206,170500,317849190,1821,1821,1821,1821,0
20250206,170400,317849190,1821,1821,1821,1821,0
20250206,170300,317849190,1821,1821,1821,1821,0
20250206,170200,317849190,1821,1821,1821,1821,0
20250206,170100,317849190,1821,1821,1821,1821,0
20250206,170000,317849190,1821,1821,1821,1821,0
20250206,165900,317849190,1821,1821,1821,1821,0
20250206,165800,317849190,1821,1821,1821,1821,0
20250206,165700,317849190,1821,1821,1821,1821,0
20250206,165600,317849190,1821,1821,1821,1821,0
20250206,165500,317849190,1821,1821,1821,1821,0
20250206,165400,317849190,1821,1821,1821,1821,0
20250206,165300,317849190,1821,1821,1821,1821,1492
20250206,165200,317849190,1821,1821,1821,1821,0
20250206,165100,317849190,1821,1821,1821,1821,0
20250206,165000,317849190,1821,1821,1821,1821,0
20250206,164900,317849190,1821,1821,1821,1821,0
20250206,164800,317849190,1821,1821,1821,1821,0
20250206,164700,317849190,1821,1821,1821,1821,0
20250206,164600,317849190,1821,1821,1821,1821,0
20250206,164500,317849190,1821,1821,1821,1821,0
20250206,164400,317849190,1821,1821,1821,1821,0
20250206,164300,317849190,1821,1821,1821,1821,0
20250206,164200,317849190,1821,1821,1821,1821,0
20250206,164100,317849190,1821,1821,1821,1821,0
20250206,164000,317849190,1821,1821,1821,1821,0
20250206,163900,317849190,1821,1821,1821,1821,0
20250206,163800,317849190,1821,1821,1821,1821,0
20250206,163700,317849190,1821,1821,1821,1821,0
20250206,163600,317849190,1821,1821,1821,1821,0
20250206,163500,317849190,1821,1821,1821,1821,0
20250206,163400,317849190,1821,1821,1821,1821,0
20250206,163300,317849190,1821,1821,1821,1821,0
20250206,163200,317849190,1821,1821,1821,1821,0
20250206,163100,317849190,1821,1821,1821,1821,0
20250206,163000,317849190,1821,1821,1821,1821,0
20250206,162900,317849190,1821,1821,1821,1821,0
20250206,162800,317849190,1821,1821,1821,1821,0
20250206,162700,317849190,1821,1821,1821,1821,0
20250206,162600,317849190,1821,1821,1821,1821,0
20250206,162500,317849190,1821,1821,1821,1821,0
20250206,162400,317849190,1821,1821,1821,1821,0
20250206,162300,317849190,1821,1821,1821,1821,1492
20250206,162200,317849190,1821,1821,1821,1821,0
20250206,162100,317849190,1821,1821,1821,1821,0
20250206,162000,317849190,1821,1821,1821,1821,0
20250206,161900,317849190,1821,1821,1821,1821,0
20250206,161800,317849190,1821,1821,1821,1821,0
20250206,161700,317849190,1821,1821,1821,1821,0
20250206,161600,317849190,1821,1821,1821,1821,0
20250206,161500,317849190,1821,1821,1821,1821,0
20250206,161400,317849190,1821,1821,1821,1821,0
20250206,161300,317849190,1821,1821,1821,1821,0
20250206,161200,317849190,1821,1821,1821,1821,0
20250206,161100,317849190,1821,1821,1821,1821,0
20250206,161000,317849190,1821,1821,1821,1821,0
20250206,160900,317849190,1821,1821,1821,1821,0
20250206,160800,317849190,1821,1821,1821,1821,0
20250206,160700,317849190,1821,1821,1821,1821,0
20250206,160600,317849190,1821,1821,1821,1821,0
20250206,160500,317849190,1821,1821,1821,1821,0
20250206,160400,317849190,1821,1821,1821,1821,0
20250206,160300,317849190,1821,1821,1821,1821,0
20250206,160200,317849190,1821,1821,1821,1821,0
20250206,160100,317849190,1821,1821,1821,1821,0
20250206,160000,317849190,1821,1821,1821,1821,0
20250206,155900,317849190,1821,1821,1821,1821,0
20250206,155800,317849190,1821,1821,1821,1821,0
20250206,155700,317849190,1821,1821,1821,1821,0
20250206,155600,317849190,1821,1821,1821,1821,0
20250206,155500,317849190,1821,1821,1821,1821,0
20250206,155400,317849190,1821,1821,1821,1821,0
20250206,155300,317849190,1821,1821,1821,1821,1492
20250206,155200,317849190,1821,1821,1821,1821,0
20250206,155100,317849190,1821,1821,1821,1821,0
20250206,155000,317849190,1821,1821,1821,1821,0
20250206,154900,317849190,1821,1821,1821,1821,0
20250206,154800,317849190,1821,1821,1821,1821,0
20250206,154700,317849190,1821,1821,1821,1821,0
20250206,154600,317849190,1821,1821,1821,1821,0
20250206,154500,317849190,1821,1821,1821,1821,0
20250206,154400,317849190,1821,1821,1821,1821,0
20250206,154300,317849190,1821,1821,1821,1821,0
20250206,154200,317849190,1821,1821,1821,1821,0
20250206,154100,317849190,1821,1821,1821,1821,0
20250206,154000,317849190,1821,1821,1821,1821,0
20250206,153900,317849190,1821,1821,1821,1821,0
20250206,153800,317849190,1821,1821,1821,1821,0
20250206,153700,317849190,1821,1821,1821,1821,0
20250206,153600,317849190,1821,1821,1821,1821,0
20250206,153500,317849190,1821,1821,1821,1821,0
20250206,153400,317849190,1821,1821,1821,1821,0
20250206,153300,317849190,1821,1821,1821,1821,0
20250206,153200,317849190,1821,1821,1821,1821,0
20250206,153100,317849190,1821,1821,1821,1821,0
20250206,153000,317849190,1821,1821,1821,1821,1492
20250206,152900,315132258,1818,1818,1818,1818,0
20250206,152800,315132258,1818,1818,1818,1818,0
20250206,152700,315132258,1818,1818,1818,1818,0
20250206,152600,315132258,1818,1818,1818,1818,0
20250206,152500,315132258,1818,1818,1818,1818,0
20250206,152400,315132258,1818,1818,1818,1818,0
20250206,152300,315132258,1818,1818,1818,1818,0
20250206,152200,315132258,1818,1818,1818,1818,0
20250206,152100,315132258,1818,1818,1818,1818,0
20250206,152000,315132258,1818,1818,1818,1818,0
20250206,151900,315132258,1818,1818,1818,1818,31
20250206,151800,315075900,1819,1817,1819,1817,204
20250206,151700,314704829,1817,1817,1817,1817,4553
20250206,151600,306432028,1818,1818,1818,1818,127
20250206,151500,306201142,1819,1819,1819,1819,186
20250206,151400,305862808,1820,1819,1820,1819,169
20250206,151300,305555378,1820,1819,1820,1819,191
20250206,151200,305207773,1819,1819,1819,1819,33
20250206,151100,305147746,1820,1820,1820,1820,0
20250206,151000,305147746,1820,1820,1820,1820,135
20250206,150900,304902046,1820,1820,1820,1820,0
20250206,150800,304902046,1820,1819,1820,1819,815
20250206,150700,303418973,1818,1818,1818,1818,2
20250206,150600,303415337,1818,1819,1819,1818,3
20250206,150500,303409881,1820,1820,1820,1820,1
20250206,150400,303408061,1820,1820,1820,1820,1
20250206,150300,303406241,1820,1820,1820,1817,73
20250206,150200,303273417,1820,1818,1820,1818,2712
20250206,150100,298342460,1818,1818,1818,1818,63
20250206,150000,298227926,1817,1818,1818,1817,70
20250206,145900,298100735,1817,1817,1817,1817,36
20250206,145800,298035323,1818,1818,1818,1817,192
20250206,145700,297686358,1818,1817,1818,1817,93
20250206,145600,297517301,1818,1818,1818,1818,1
20250206,145500,297515483,1818,1818,1818,1817,32
20250206,145400,297457337,1818,1818,1818,1818,2
20250206,145300,297453701,1817,1817,1817,1817,9
20250206,145200,297437348,1817,1817,1817,1817,12
20250206,145100,297415544,1817,1818,1818,1817,172
20250206,145000,297102950,1818,1818,1818,1818,102
20250206,144900,296917514,1818,1817,1818,1817,985
20250206,144800,295127621,1817,1815,1817,1815,39
20250206,144700,295056834,1817,1817,1817,1817,0
20250206,144600,295056834,1817,1817,1817,1817,72
20250206,144500,294926010,1818,1818,1818,1818,0
20250206,144400,294926010,1818,1818,1818,1818,0
20250206,144300,294926010,1818,1813,1818,1813,1626
20250206,144200,291971834,1816,1815,1816,1815,622
20250206,144100,290842779,1815,1815,1815,1815,0
20250206,144000,290842779,1815,1815,1815,1815,0
20250206,143900,290842779,1815,1813,1815,1813,678
20250206,143800,289613362,1813,1813,1813,1813,607
20250206,143700,288512871,1813,1813,1813,1813,0
20250206,143600,288512871,1813,1813,1813,1813,0
20250206,143500,288512871,1813,1813,1813,1813,0
20250206,143400,288512871,1813,1813,1813,1813,10
20250206,143300,288494741,1813,1813,1813,1813,80
20250206,143200,288349701,1813,1813,1813,1813,2
20250206,143100,288346075,1813,1813,1813,1813,63
20250206,143000,288231856,1813,1813,1813,1813,170
20250206,142900,287923646,1810,1810,1810,1810,107
20250206,142800,287729976,1810,1808,1810,1808,2617
20250206,142700,282998398,1810,1810,1810,1810,460
20250206,142600,282165798,1810,1808,1810,1808,5
20250206,142500,282156756,1808,1808,1808,1808,1000
20250206,142400,280348756,1808,1808,1808,1808,2000
20250206,142300,276732756,1810,1810,1810,1810,3
20250206,142200,276727326,1810,1810,1810,1810,100
20250206,142100,276546326,1815,1815,1815,1815,4
20250206,142000,276539066,1815,1815,1815,1815,0
20250206,141900,276539066,1815,1815,1815,1815,0
20250206,141800,276539066,1815,1815,1815,1815,28
20250206,141700,276488246,1808,1808,1808,1808,0
20250206,141600,276488246,1808,1808,1808,1808,7
20250206,141500,276475590,1808,1808,1808,1808,0
20250206,141400,276475590,1808,1809,1815,1808,549
20250206,141300,275482796,1809,1809,1809,1809,0
20250206,141200,275482796,1809,1809,1809,1809,0
20250206,141100,275482796,1809,1809,1809,1809,20
20250206,141000,275446616,1816,1816,1816,1816,69
20250206,140900,275321312,1816,1816,1816,1816,56
20250206,140800,275219616,1816,1812,1816,1809,2001
20250206,140700,271597851,1812,1816,1816,1812,6
20250206,140600,271586971,1812,1812,1812,1812,4
20250206,140500,271579723,1816,1812,1816,1812,8
20250206,140400,271565219,1812,1812,1812,1812,0
20250206,140300,271565219,1812,1812,1812,1812,210
20250206,140200,271184699,1817,1817,1817,1817,500
20250206,140100,270276199,1817,1817,1817,1817,710
20250206,140000,268986129,1817,1817,1817,1817,50
20250206,135900,268895279,1817,1817,1817,1817,0
20250206,135800,268895279,1817,1817,1817,1817,0
20250206,135700,268895279,1817,1817,1817,1817,104
20250206,135600,268706311,1817,1817,1817,1817,1
20250206,135500,268704494,1810,1810,1810,1810,0
20250206,135400,268704494,1810,1810,1810,1810,0
20250206,135300,268704494,1810,1810,1810,1810,0
20250206,135200,268704494,1810,1810,1810,1810,0
20250206,135100,268704494,1810,1811,1811,1810,2555
20250206,135000,264078656,1818,1816,1818,1816,1153
20250206,134900,261982839,1816,1816,1816,1816,5
20250206,134800,261973759,1816,1816,1816,1816,0
20250206,134700,261973759,1816,1814,1816,1814,2549
20250206,134600,257346906,1811,1811,1811,1811,100
20250206,134500,257165806,1813,1813,1813,1813,1000
20250206,134400,255352806,1813,1813,1813,1811,483
20250206,134300,254477855,1812,1812,1812,1812,500
20250206,134200,253571855,1812,1812,1813,1812,548
20250206,134100,252578874,1813,1813,1813,1813,0
20250206,134000,252578874,1813,1813,1813,1813,200
20250206,133900,252216274,1813,1813,1813,1813,0
20250206,133800,252216274,1813,1813,1813,1813,0
20250206,133700,252216274,1813,1813,1813,1813,216
20250206,133600,251824666,1812,1812,1812,1812,0
20250206,133500,251824666,1812,1812,1812,1812,0
20250206,133400,251824666,1812,1812,1812,1812,0
20250206,133300,251824666,1812,1812,1812,1812,0
20250206,133200,251824666,1812,1815,1815,1812,348
20250206,133100,251194060,1815,1815,1815,1815,18
20250206,133000,251161390,1815,1815,1815,1815,0
20250206,132900,251161390,1815,1815,1815,1815,0
20250206,132800,251161390,1815,1815,1815,1815,10
20250206,132700,251143240,1815,1814,1815,1814,2006
20250206,132600,247503821,1809,1809,1809,1809,0
20250206,132500,247503821,1809,1809,1809,1809,0
20250206,132400,247503821,1809,1809,1809,1809,63
20250206,132300,247389854,1809,1812,1812,1809,798
20250206,132200,245945847,1812,1812,1812,1812,27
20250206,132100,245896923,1815,1815,1815,1815,0
20250206,132000,245896923,1815,1815,1815,1815,17
20250206,131900,245866068,1815,1815,1815,1815,0
20250206,131800,245866068,1815,1815,1815,1815,1
20250206,131700,245864253,1815,1815,1815,1815,5
20250206,131600,245855178,1815,1815,1815,1815,0
20250206,131500,245855178,1815,1815,1815,1815,1
20250206,131400,245853363,1815,1815,1815,1810,268
20250206,131300,245367531,1816,1817,1817,1816,126
20250206,131200,245138653,1817,1818,1818,1817,7
20250206,131100,245125930,1818,1818,1818,1818,648
20250206,131000,243947866,1818,1818,1818,1818,211
20250206,130900,243564268,1818,1818,1818,1818,1
20250206,130800,243562450,1818,1818,1818,1818,1
20250206,130700,243560632,1820,1818,1820,1818,5
20250206,130600,243551539,1820,1820,1820,1820,744
20250206,130500,242197459,1821,1821,1821,1821,1000
20250206,130400,240376459,1820,1820,1820,1820,1673
20250206,130300,237331599,1820,1820,1820,1820,985
20250206,130200,235538899,1820,1820,1820,1817,378
20250206,130100,234851649,1820,1820,1820,1820,30
20250206,130000,234797049,1822,1820,1822,1820,677
20250206,125900,233564153,1819,1819,1819,1819,3000
20250206,125800,228107153,1820,1816,1820,1816,3096
20250206,125700,222473347,1816,1814,1816,1814,1000
20250206,125600,220658666,1809,1809,1809,1809,567
20250206,125500,219632963,1815,1815,1815,1815,2830
20250206,125400,214496513,1815,1815,1815,1815,0
20250206,125300,214496513,1815,1814,1815,1814,1000
20250206,125200,212681523,1814,1813,1814,1813,888
20250206,125100,211070698,1813,1812,1813,1812,625
20250206,125000,209937578,1812,1808,1812,1808,3910
20250206,124900,202861234,1803,1803,1803,1803,0
20250206,124800,202861234,1803,1803,1803,1803,0
20250206,124700,202861234,1803,1803,1803,1803,0
20250206,124600,202861234,1803,1807,1807,1803,1000
20250206,124500,201057402,1807,1807,1807,1807,0
20250206,124400,201057402,1807,1807,1807,1807,1000
20250206,124300,199250402,1807,1807,1807,1807,1
20250206,124200,199248595,1807,1807,1808,1807,167
20250206,124100,198946733,1807,1807,1807,1807,3
20250206,124000,198941312,1807,1805,1807,1805,202
20250206,123900,198576533,1803,1803,1803,1803,0
20250206,123800,198576533,1803,1803,1803,1803,0
20250206,123700,198576533,1803,1803,1803,1803,500
20250206,123600,197675033,1803,1803,1803,1803,0
20250206,123500,197675033,1803,1805,1805,1803,5
20250206,123400,197666010,1805,1805,1805,1805,8
20250206,123300,197651570,1805,1805,1805,1805,85
20250206,123200,197498145,1803,1803,1803,1803,0
20250206,123100,197498145,1803,1803,1803,1803,0
20250206,123000,197498145,1803,1803,1803,1803,1000
20250206,122900,195695145,1804,1804,1805,1803,1489
20250206,122800,193009291,1803,1803,1803,1803,1
20250206,122700,193007488,1803,1801,1803,1801,49
20250206,122600,192919237,1801,1801,1801,1801,0
20250206,122500,192919237,1801,1801,1801,1801,20
20250206,122400,192883217,1801,1803,1803,1800,3001
20250206,122300,187479236,1804,1804,1804,1804,116
20250206,122200,187269972,1804,1804,1804,1804,0
20250206,122100,187269972,1804,1804,1804,1804,0
20250206,122000,187269972,1804,1804,1804,1804,0
20250206,121900,187269972,1804,1804,1804,1804,0
20250206,121800,187269972,1804,1804,1804,1804,0
20250206,121700,187269972,1804,1803,1804,1803,200
20250206,121600,186909277,1803,1804,1804,1803,2488
20250206,121500,182422413,1805,1805,1805,1805,200
20250206,121400,182061413,1805,1805,1805,1805,130
20250206,121300,181826763,1805,1805,1805,1805,0
20250206,121200,181826763,1805,1806,1806,1805,262
20250206,121100,181353850,1806,1806,1806,1806,6
20250206,121000,181343014,1806,1806,1806,1806,41
20250206,120900,181268968,1806,1806,1806,1806,1
20250206,120800,181267162,1806,1805,1806,1804,2012
20250206,120700,177636923,1807,1807,1807,1807,1437
20250206,120600,175040264,1808,1807,1808,1807,2628
20250206,120500,170291467,1809,1809,1809,1809,0
20250206,120400,170291467,1809,1809,1809,1809,0
20250206,120300,170291467,1809,1809,1809,1809,0
20250206,120200,170291467,1809,1809,1809,1809,0
20250206,120100,170291467,1809,1807,1809,1807,1454
20250206,120000,167661681,1807,1806,1807,1806,22
20250206,115900,167621928,1805,1804,1805,1804,1680
20250206,115800,164591064,1804,1804,1804,1803,567
20250206,115700,163568462,1804,1803,1804,1803,1047
20250206,115600,161679741,1803,1803,1803,1803,31
20250206,115500,161623848,1803,1803,1803,1803,1000
20250206,115400,159820848,1803,1799,1803,1799,6000
20250206,115300,149010085,1797,1797,1797,1797,0
20250206,115200,149010085,1797,1797,1797,1797,242
20250206,115100,148575211,1797,1797,1797,1797,0
20250206,115000,148575211,1797,1797,1797,1797,101
20250206,114900,148393714,1798,1800,1800,1798,328
20250206,114800,147803661,1800,1802,1802,1800,2659
20250206,114700,143017045,1802,1802,1802,1802,81
20250206,114600,142871083,1802,1802,1802,1802,3
20250206,114500,142865677,1802,1802,1802,1802,100
20250206,114400,142685477,1802,1802,1802,1802,1
20250206,114300,142683675,1801,1801,1801,1801,0
20250206,114200,142683675,1801,1801,1801,1801,0
20250206,114100,142683675,1801,1802,1802,1801,20
20250206,114000,142647645,1803,1803,1803,1803,0
20250206,113900,142647645,1803,1803,1803,1803,2
20250206,113800,142644039,1800,1802,1802,1800,1000
20250206,113700,140843872,1803,1803,1803,1803,1
20250206,113600,140842069,1803,1803,1803,1803,1
20250206,113500,140840266,1802,1802,1802,1802,0
20250206,113400,140840266,1802,1802,1802,1802,53
20250206,113300,140744760,1801,1801,1801,1801,0
20250206,113200,140744760,1801,1803,1803,1801,11
20250206,113100,140724947,1802,1802,1802,1802,308
20250206,113000,140169931,1801,1801,1801,1801,100
20250206,112900,139989831,1802,1802,1802,1802,222
20250206,112800,139589787,1802,1802,1802,1802,1
20250206,112700,139587985,1800,1800,1800,1800,0
20250206,112600,139587985,1800,1803,1803,1800,937
20250206,112500,137900487,1803,1803,1803,1803,1
20250206,112400,137898684,1802,1802,1802,1802,60
20250206,112300,137790564,1802,1802,1802,1802,0
20250206,112200,137790564,1802,1803,1803,1802,11
20250206,112100,137770732,1801,1801,1801,1801,100
20250206,112000,137590632,1801,1801,1801,1801,1
20250206,111900,137588831,1801,1802,1802,1801,2112
20250206,111800,133784117,1805,1805,1805,1805,0
20250206,111700,133784117,1805,1805,1805,1805,2
20250206,111600,133780507,1805,1805,1805,1805,100
20250206,111500,133600007,1805,1805,1805,1805,9
20250206,111400,133583762,1804,1803,1804,1803,300
20250206,111300,133042580,1802,1803,1803,1802,410
20250206,111200,132303651,1802,1802,1802,1802,0
20250206,111100,132303651,1802,1802,1802,1802,1
20250206,111000,132301849,1805,1805,1805,1805,0
20250206,110900,132301849,1805,1805,1805,1805,1
20250206,110800,132300044,1803,1803,1803,1803,500
20250206,110700,131398544,1803,1803,1803,1802,4
20250206,110600,131391334,1801,1803,1803,1801,1515
20250206,110500,128661128,1805,1805,1805,1805,0
20250206,110400,128661128,1805,1805,1805,1805,0
20250206,110300,128661128,1805,1805,1805,1805,2
20250206,110200,128657518,1805,1805,1805,1805,13
20250206,110100,128634053,1805,1803,1805,1803,221
20250206,110000,128235208,1805,1805,1805,1805,109
20250206,105900,128038463,1808,1808,1808,1808,22
20250206,105800,127998687,1808,1808,1808,1808,30
20250206,105700,127944447,1808,1808,1808,1808,0
20250206,105600,127944447,1808,1808,1808,1808,1
20250206,105500,127942639,1805,1805,1805,1805,80
20250206,105400,127798239,1805,1804,1805,1804,911
20250206,105300,126154205,1804,1809,1809,1804,682
20250206,105200,124923862,1803,1803,1803,1803,0
20250206,105100,124923862,1803,1803,1803,1803,0
20250206,105000,124923862,1803,1803,1803,1803,2
20250206,104900,124920256,1810,1810,1810,1810,0
20250206,104800,124920256,1810,1810,1810,1810,5
20250206,104700,124911206,1810,1810,1810,1810,0
20250206,104600,124911206,1810,1810,1810,1810,5
20250206,104500,124902156,1810,1803,1810,1802,2763
20250206,104400,119922722,1802,1802,1802,1802,1
20250206,104300,119920920,1802,1803,1803,1802,300
20250206,104200,119380270,1810,1810,1810,1810,0
20250206,104100,119380270,1810,1807,1810,1803,612
20250206,104000,118276480,1807,1810,1810,1807,11
20250206,103900,118256576,1807,1807,1807,1807,55
20250206,103800,118157191,1810,1810,1810,1810,0
20250206,103700,118157191,1810,1810,1810,1810,22
20250206,103600,118117371,1810,1808,1810,1808,118
20250206,103500,117903853,1808,1810,1811,1808,948
20250206,103400,116189854,1811,1811,1811,1811,0
20250206,103300,116189854,1811,1811,1811,1811,0
20250206,103200,116189854,1811,1809,1811,1809,401
20250206,103100,115464156,1810,1810,1810,1810,100
20250206,103000,115283156,1810,1806,1810,1806,480
20250206,102900,114415555,1806,1804,1806,1804,2501
20250206,102800,109901051,1805,1805,1805,1805,0
20250206,102700,109901051,1805,1805,1805,1805,0
20250206,102600,109901051,1805,1805,1805,1805,0
20250206,102500,109901051,1805,1805,1805,1805,0
20250206,102400,109901051,1805,1805,1805,1805,1470
20250206,102300,107247701,1804,1804,1804,1804,30
20250206,102200,107193581,1804,1803,1804,1803,637
20250206,102100,106045069,1803,1804,1804,1803,58
20250206,102000,105940465,1803,1802,1803,1802,506
20250206,101900,105028631,1802,1805,1805,1802,152
20250206,101800,104754634,1805,1804,1805,1804,49
20250206,101700,104666236,1804,1801,1804,1801,42
20250206,101600,104590576,1804,1803,1804,1803,10
20250206,101500,104572541,1803,1803,1803,1803,1
20250206,101400,104570738,1801,1803,1803,1801,271
20250206,101300,104082657,1803,1803,1805,1802,468
20250206,101200,103239100,1805,1805,1805,1804,1074
20250206,101100,101300533,1807,1807,1807,1807,2
20250206,101000,101296919,1805,1805,1805,1805,142
20250206,100900,101040609,1805,1805,1805,1805,12
20250206,100800,101018949,1805,1803,1807,1803,1341
20250206,100700,98600585,1808,1808,1808,1808,5
20250206,100600,98591545,1808,1808,1808,1808,9
20250206,100500,98575273,1808,1807,1808,1807,533
20250206,100400,97612141,1806,1805,1806,1805,983
20250206,100300,95837544,1805,1805,1805,1805,3
20250206,100200,95832129,1805,1805,1805,1805,2
20250206,100100,95828519,1805,1805,1805,1805,244
20250206,100000,95388099,1806,1806,1806,1806,0
20250206,095900,95388099,1806,1806,1806,1806,442
20250206,095800,94589847,1806,1806,1806,1806,2
20250206,095700,94586235,1806,1801,1806,1801,433
20250206,095600,93806374,1801,1805,1805,1801,23
20250206,095500,93764943,1801,1805,1805,1801,2450
20250206,095400,89348493,1805,1805,1805,1805,92
20250206,095300,89182433,1805,1801,1805,1801,89
20250206,095200,89022024,1805,1805,1805,1805,0
20250206,095100,89022024,1805,1805,1805,1805,2
20250206,095000,89018414,1805,1801,1805,1801,176
20250206,094900,88701434,1801,1801,1801,1801,1
20250206,094800,88699633,1801,1800,1801,1800,2101
20250206,094700,84917832,1799,1804,1805,1799,2639
20250206,094600,80161530,1804,1804,1804,1804,0
20250206,094500,80161530,1804,1803,1804,1797,1412
20250206,094400,77622557,1803,1799,1803,1799,9311
20250206,094300,60862351,1799,1799,1799,1799,41
20250206,094200,60788592,1800,1794,1800,1794,2125
20250206,094100,56976336,1800,1795,1800,1795,3557
20250206,094000,50580750,1800,1800,1800,1800,166
20250206,093900,50281950,1800,1800,1800,1800,0
20250206,093800,50281950,1800,1800,1800,1800,3
20250206,093700,50276550,1800,1799,1800,1799,379
20250206,093600,49594609,1799,1799,1799,1799,2
20250206,093500,49591011,1794,1796,1799,1794,2962
20250206,093400,44273247,1796,1799,1799,1796,19
20250206,093300,44239090,1799,1799,1799,1799,1
20250206,093200,44237291,1799,1796,1799,1792,516
20250206,093100,43312487,1797,1799,1799,1797,203
20250206,093000,42947590,1800,1799,1800,1799,511
20250206,092900,42028282,1793,1799,1799,1793,121
20250206,092800,41811203,1799,1800,1800,1799,93
20250206,092700,41643813,1800,1799,1800,1799,550
20250206,092600,40654043,1799,1793,1799,1792,690
20250206,092500,39417253,1801,1801,1801,1801,11
20250206,092400,39397442,1791,1791,1791,1791,0
20250206,092300,39397442,1791,1792,1792,1791,105
20250206,092200,39209298,1792,1794,1794,1792,36
20250206,092100,39144746,1794,1797,1797,1793,6061
20250206,092000,28263236,1797,1799,1799,1797,124
20250206,091900,28040168,1799,1799,1799,1799,252
20250206,091800,27586820,1799,1799,1799,1799,3
20250206,091700,27581423,1799,1799,1799,1799,0
20250206,091600,27581423,1799,1799,1799,1799,10
20250206,091500,27563433,1795,1795,1795,1795,1
20250206,091400,27561638,1795,1795,1795,1795,8
20250206,091300,27547278,1796,1799,1799,1796,911
20250206,091200,25909766,1800,1805,1805,1800,1655
20250206,091100,22928950,1805,1805,1805,1805,89
20250206,091000,22768305,1805,1811,1811,1805,1845
20250206,090900,19438068,1805,1811,1811,1805,684
20250206,090800,18202942,1811,1811,1811,1811,1010
20250206,090700,16373832,1805,1812,1812,1805,193
20250206,090600,16025067,1812,1810,1812,1810,80
20250206,090500,15880265,1813,1813,1813,1813,49
20250206,090400,15791428,1801,1804,1815,1801,1736
20250206,090300,12662035,1809,1801,1809,1801,26
20250206,090200,12615129,1816,1816,1816,1800,58
20250206,090100,12509818,1816,1803,1816,1803,1991
20250206,090000,8914845,1803,1794,1803,1794,4969