KissMeData/133820/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,202300,86075457,1120,1120,1120,1120,231
20250206,202200,86075457,1120,1120,1120,1120,0
20250206,202100,86075457,1120,1120,1120,1120,0
20250206,202000,86075457,1120,1120,1120,1120,0
20250206,201900,86075457,1120,1120,1120,1120,0
20250206,201800,86075457,1120,1120,1120,1120,0
20250206,201700,86075457,1120,1120,1120,1120,0
20250206,201600,86075457,1120,1120,1120,1120,0
20250206,201500,86075457,1120,1120,1120,1120,0
20250206,201400,86075457,1120,1120,1120,1120,0
20250206,201300,86075457,1120,1120,1120,1120,0
20250206,201200,86075457,1120,1120,1120,1120,0
20250206,201100,86075457,1120,1120,1120,1120,0
20250206,201000,86075457,1120,1120,1120,1120,0
20250206,200900,86075457,1120,1120,1120,1120,0
20250206,200800,86075457,1120,1120,1120,1120,0
20250206,200700,86075457,1120,1120,1120,1120,0
20250206,200600,86075457,1120,1120,1120,1120,0
20250206,200500,86075457,1120,1120,1120,1120,0
20250206,200400,86075457,1120,1120,1120,1120,0
20250206,200300,86075457,1120,1120,1120,1120,0
20250206,200200,86075457,1120,1120,1120,1120,0
20250206,200100,86075457,1120,1120,1120,1120,0
20250206,200000,86075457,1120,1120,1120,1120,0
20250206,195900,86075457,1120,1120,1120,1120,0
20250206,195800,86075457,1120,1120,1120,1120,0
20250206,195700,86075457,1120,1120,1120,1120,0
20250206,195600,86075457,1120,1120,1120,1120,0
20250206,195500,86075457,1120,1120,1120,1120,0
20250206,195400,86075457,1120,1120,1120,1120,0
20250206,195300,86075457,1120,1120,1120,1120,231
20250206,195200,86075457,1120,1120,1120,1120,0
20250206,195100,86075457,1120,1120,1120,1120,0
20250206,195000,86075457,1120,1120,1120,1120,0
20250206,194900,86075457,1120,1120,1120,1120,0
20250206,194800,86075457,1120,1120,1120,1120,0
20250206,194700,86075457,1120,1120,1120,1120,0
20250206,194600,86075457,1120,1120,1120,1120,0
20250206,194500,86075457,1120,1120,1120,1120,0
20250206,194400,86075457,1120,1120,1120,1120,0
20250206,194300,86075457,1120,1120,1120,1120,0
20250206,194200,86075457,1120,1120,1120,1120,0
20250206,194100,86075457,1120,1120,1120,1120,0
20250206,194000,86075457,1120,1120,1120,1120,0
20250206,193900,86075457,1120,1120,1120,1120,0
20250206,193800,86075457,1120,1120,1120,1120,0
20250206,193700,86075457,1120,1120,1120,1120,0
20250206,193600,86075457,1120,1120,1120,1120,0
20250206,193500,86075457,1120,1120,1120,1120,0
20250206,193400,86075457,1120,1120,1120,1120,0
20250206,193300,86075457,1120,1120,1120,1120,0
20250206,193200,86075457,1120,1120,1120,1120,0
20250206,193100,86075457,1120,1120,1120,1120,0
20250206,193000,86075457,1120,1120,1120,1120,0
20250206,192900,86075457,1120,1120,1120,1120,0
20250206,192800,86075457,1120,1120,1120,1120,0
20250206,192700,86075457,1120,1120,1120,1120,0
20250206,192600,86075457,1120,1120,1120,1120,0
20250206,192500,86075457,1120,1120,1120,1120,0
20250206,192400,86075457,1120,1120,1120,1120,0
20250206,192300,86075457,1120,1120,1120,1120,231
20250206,192200,86075457,1120,1120,1120,1120,0
20250206,192100,86075457,1120,1120,1120,1120,0
20250206,192000,86075457,1120,1120,1120,1120,0
20250206,191900,86075457,1120,1120,1120,1120,0
20250206,191800,86075457,1120,1120,1120,1120,0
20250206,191700,86075457,1120,1120,1120,1120,0
20250206,191600,86075457,1120,1120,1120,1120,0
20250206,191500,86075457,1120,1120,1120,1120,0
20250206,191400,86075457,1120,1120,1120,1120,0
20250206,191300,86075457,1120,1120,1120,1120,0
20250206,191200,86075457,1120,1120,1120,1120,0
20250206,191100,86075457,1120,1120,1120,1120,0
20250206,191000,86075457,1120,1120,1120,1120,0
20250206,190900,86075457,1120,1120,1120,1120,0
20250206,190800,86075457,1120,1120,1120,1120,0
20250206,190700,86075457,1120,1120,1120,1120,0
20250206,190600,86075457,1120,1120,1120,1120,0
20250206,190500,86075457,1120,1120,1120,1120,0
20250206,190400,86075457,1120,1120,1120,1120,0
20250206,190300,86075457,1120,1120,1120,1120,0
20250206,190200,86075457,1120,1120,1120,1120,0
20250206,190100,86075457,1120,1120,1120,1120,0
20250206,190000,86075457,1120,1120,1120,1120,0
20250206,185900,86075457,1120,1120,1120,1120,0
20250206,185800,86075457,1120,1120,1120,1120,0
20250206,185700,86075457,1120,1120,1120,1120,0
20250206,185600,86075457,1120,1120,1120,1120,0
20250206,185500,86075457,1120,1120,1120,1120,0
20250206,185400,86075457,1120,1120,1120,1120,0
20250206,185300,86075457,1120,1120,1120,1120,231
20250206,185200,86075457,1120,1120,1120,1120,0
20250206,185100,86075457,1120,1120,1120,1120,0
20250206,185000,86075457,1120,1120,1120,1120,0
20250206,184900,86075457,1120,1120,1120,1120,0
20250206,184800,86075457,1120,1120,1120,1120,0
20250206,184700,86075457,1120,1120,1120,1120,0
20250206,184600,86075457,1120,1120,1120,1120,0
20250206,184500,86075457,1120,1120,1120,1120,0
20250206,184400,86075457,1120,1120,1120,1120,0
20250206,184300,86075457,1120,1120,1120,1120,0
20250206,184200,86075457,1120,1120,1120,1120,0
20250206,184100,86075457,1120,1120,1120,1120,0
20250206,184000,86075457,1120,1120,1120,1120,0
20250206,183900,86075457,1120,1120,1120,1120,0
20250206,183800,86075457,1120,1120,1120,1120,0
20250206,183700,86075457,1120,1120,1120,1120,0
20250206,183600,86075457,1120,1120,1120,1120,0
20250206,183500,86075457,1120,1120,1120,1120,0
20250206,183400,86075457,1120,1120,1120,1120,0
20250206,183300,86075457,1120,1120,1120,1120,0
20250206,183200,86075457,1120,1120,1120,1120,0
20250206,183100,86075457,1120,1120,1120,1120,0
20250206,183000,86075457,1120,1120,1120,1120,0
20250206,182900,86075457,1120,1120,1120,1120,0
20250206,182800,86075457,1120,1120,1120,1120,0
20250206,182700,86075457,1120,1120,1120,1120,0
20250206,182600,86075457,1120,1120,1120,1120,0
20250206,182500,86075457,1120,1120,1120,1120,0
20250206,182400,86075457,1120,1120,1120,1120,0
20250206,182300,86075457,1120,1120,1120,1120,231
20250206,182200,86075457,1120,1120,1120,1120,0
20250206,182100,86075457,1120,1120,1120,1120,0
20250206,182000,86075457,1120,1120,1120,1120,0
20250206,181900,86075457,1120,1120,1120,1120,0
20250206,181800,86075457,1120,1120,1120,1120,0
20250206,181700,86075457,1120,1120,1120,1120,0
20250206,181600,86075457,1120,1120,1120,1120,0
20250206,181500,86075457,1120,1120,1120,1120,0
20250206,181400,86075457,1120,1120,1120,1120,0
20250206,181300,86075457,1120,1120,1120,1120,0
20250206,181200,86075457,1120,1120,1120,1120,0
20250206,181100,86075457,1120,1120,1120,1120,0
20250206,181000,86075457,1120,1120,1120,1120,0
20250206,180900,86075457,1120,1120,1120,1120,0
20250206,180800,86075457,1120,1120,1120,1120,0
20250206,180700,86075457,1120,1120,1120,1120,0
20250206,180600,86075457,1120,1120,1120,1120,0
20250206,180500,86075457,1120,1120,1120,1120,0
20250206,180400,86075457,1120,1120,1120,1120,0
20250206,180300,86075457,1120,1120,1120,1120,0
20250206,180200,86075457,1120,1120,1120,1120,0
20250206,180100,86075457,1120,1120,1120,1120,0
20250206,180000,86075457,1120,1120,1120,1120,0
20250206,175900,86075457,1120,1120,1120,1120,0
20250206,175800,86075457,1120,1120,1120,1120,0
20250206,175700,86075457,1120,1120,1120,1120,0
20250206,175600,86075457,1120,1120,1120,1120,0
20250206,175500,86075457,1120,1120,1120,1120,0
20250206,175400,86075457,1120,1120,1120,1120,0
20250206,175300,86075457,1120,1120,1120,1120,231
20250206,175200,86075457,1120,1120,1120,1120,0
20250206,175100,86075457,1120,1120,1120,1120,0
20250206,175000,86075457,1120,1120,1120,1120,0
20250206,174900,86075457,1120,1120,1120,1120,0
20250206,174800,86075457,1120,1120,1120,1120,0
20250206,174700,86075457,1120,1120,1120,1120,0
20250206,174600,86075457,1120,1120,1120,1120,0
20250206,174500,86075457,1120,1120,1120,1120,0
20250206,174400,86075457,1120,1120,1120,1120,0
20250206,174300,86075457,1120,1120,1120,1120,0
20250206,174200,86075457,1120,1120,1120,1120,0
20250206,174100,86075457,1120,1120,1120,1120,0
20250206,174000,86075457,1120,1120,1120,1120,0
20250206,173900,86075457,1120,1120,1120,1120,0
20250206,173800,86075457,1120,1120,1120,1120,0
20250206,173700,86075457,1120,1120,1120,1120,0
20250206,173600,86075457,1120,1120,1120,1120,0
20250206,173500,86075457,1120,1120,1120,1120,0
20250206,173400,86075457,1120,1120,1120,1120,0
20250206,173300,86075457,1120,1120,1120,1120,0
20250206,173200,86075457,1120,1120,1120,1120,0
20250206,173100,86075457,1120,1120,1120,1120,0
20250206,173000,86075457,1120,1120,1120,1120,0
20250206,172900,86075457,1120,1120,1120,1120,0
20250206,172800,86075457,1120,1120,1120,1120,0
20250206,172700,86075457,1120,1120,1120,1120,0
20250206,172600,86075457,1120,1120,1120,1120,0
20250206,172500,86075457,1120,1120,1120,1120,0
20250206,172400,86075457,1120,1120,1120,1120,0
20250206,172300,86075457,1120,1120,1120,1120,231
20250206,172200,86075457,1120,1120,1120,1120,0
20250206,172100,86075457,1120,1120,1120,1120,0
20250206,172000,86075457,1120,1120,1120,1120,0
20250206,171900,86075457,1120,1120,1120,1120,0
20250206,171800,86075457,1120,1120,1120,1120,0
20250206,171700,86075457,1120,1120,1120,1120,0
20250206,171600,86075457,1120,1120,1120,1120,0
20250206,171500,86075457,1120,1120,1120,1120,0
20250206,171400,86075457,1120,1120,1120,1120,0
20250206,171300,86075457,1120,1120,1120,1120,0
20250206,171200,86075457,1120,1120,1120,1120,0
20250206,171100,86075457,1120,1120,1120,1120,0
20250206,171000,86075457,1120,1120,1120,1120,0
20250206,170900,86075457,1120,1120,1120,1120,0
20250206,170800,86075457,1120,1120,1120,1120,0
20250206,170700,86075457,1120,1120,1120,1120,0
20250206,170600,86075457,1120,1120,1120,1120,0
20250206,170500,86075457,1120,1120,1120,1120,0
20250206,170400,86075457,1120,1120,1120,1120,0
20250206,170300,86075457,1120,1120,1120,1120,0
20250206,170200,86075457,1120,1120,1120,1120,0
20250206,170100,86075457,1120,1120,1120,1120,0
20250206,170000,86075457,1120,1120,1120,1120,0
20250206,165900,86075457,1120,1120,1120,1120,0
20250206,165800,86075457,1120,1120,1120,1120,0
20250206,165700,86075457,1120,1120,1120,1120,0
20250206,165600,86075457,1120,1120,1120,1120,0
20250206,165500,86075457,1120,1120,1120,1120,0
20250206,165400,86075457,1120,1120,1120,1120,0
20250206,165300,86075457,1120,1120,1120,1120,231
20250206,165200,86075457,1120,1120,1120,1120,0
20250206,165100,86075457,1120,1120,1120,1120,0
20250206,165000,86075457,1120,1120,1120,1120,0
20250206,164900,86075457,1120,1120,1120,1120,0
20250206,164800,86075457,1120,1120,1120,1120,0
20250206,164700,86075457,1120,1120,1120,1120,0
20250206,164600,86075457,1120,1120,1120,1120,0
20250206,164500,86075457,1120,1120,1120,1120,0
20250206,164400,86075457,1120,1120,1120,1120,0
20250206,164300,86075457,1120,1120,1120,1120,0
20250206,164200,86075457,1120,1120,1120,1120,0
20250206,164100,86075457,1120,1120,1120,1120,0
20250206,164000,86075457,1120,1120,1120,1120,0
20250206,163900,86075457,1120,1120,1120,1120,0
20250206,163800,86075457,1120,1120,1120,1120,0
20250206,163700,86075457,1120,1120,1120,1120,0
20250206,163600,86075457,1120,1120,1120,1120,0
20250206,163500,86075457,1120,1120,1120,1120,0
20250206,163400,86075457,1120,1120,1120,1120,0
20250206,163300,86075457,1120,1120,1120,1120,0
20250206,163200,86075457,1120,1120,1120,1120,0
20250206,163100,86075457,1120,1120,1120,1120,0
20250206,163000,86075457,1120,1120,1120,1120,0
20250206,162900,86075457,1120,1120,1120,1120,0
20250206,162800,86075457,1120,1120,1120,1120,0
20250206,162700,86075457,1120,1120,1120,1120,0
20250206,162600,86075457,1120,1120,1120,1120,0
20250206,162500,86075457,1120,1120,1120,1120,0
20250206,162400,86075457,1120,1120,1120,1120,0
20250206,162300,86075457,1120,1120,1120,1120,231
20250206,162200,86075457,1120,1120,1120,1120,0
20250206,162100,86075457,1120,1120,1120,1120,0
20250206,162000,86075457,1120,1120,1120,1120,0
20250206,161900,86075457,1120,1120,1120,1120,0
20250206,161800,86075457,1120,1120,1120,1120,0
20250206,161700,86075457,1120,1120,1120,1120,0
20250206,161600,86075457,1120,1120,1120,1120,0
20250206,161500,86075457,1120,1120,1120,1120,0
20250206,161400,86075457,1120,1120,1120,1120,0
20250206,161300,86075457,1120,1120,1120,1120,0
20250206,161200,86075457,1120,1120,1120,1120,0
20250206,161100,86075457,1120,1120,1120,1120,0
20250206,161000,86075457,1120,1120,1120,1120,0
20250206,160900,86075457,1120,1120,1120,1120,0
20250206,160800,86075457,1120,1120,1120,1120,0
20250206,160700,86075457,1120,1120,1120,1120,0
20250206,160600,86075457,1120,1120,1120,1120,0
20250206,160500,86075457,1120,1120,1120,1120,0
20250206,160400,86075457,1120,1120,1120,1120,0
20250206,160300,86075457,1120,1120,1120,1120,0
20250206,160200,86075457,1120,1120,1120,1120,0
20250206,160100,86075457,1120,1120,1120,1120,0
20250206,160000,86075457,1120,1120,1120,1120,0
20250206,155900,86075457,1120,1120,1120,1120,0
20250206,155800,86075457,1120,1120,1120,1120,0
20250206,155700,86075457,1120,1120,1120,1120,0
20250206,155600,86075457,1120,1120,1120,1120,0
20250206,155500,86075457,1120,1120,1120,1120,0
20250206,155400,86075457,1120,1120,1120,1120,0
20250206,155300,86075457,1120,1120,1120,1120,231
20250206,155200,86075457,1120,1120,1120,1120,0
20250206,155100,86075457,1120,1120,1120,1120,0
20250206,155000,86075457,1120,1120,1120,1120,0
20250206,154900,86075457,1120,1120,1120,1120,0
20250206,154800,86075457,1120,1120,1120,1120,0
20250206,154700,86075457,1120,1120,1120,1120,0
20250206,154600,86075457,1120,1120,1120,1120,0
20250206,154500,86075457,1120,1120,1120,1120,0
20250206,154400,86075457,1120,1120,1120,1120,0
20250206,154300,86075457,1120,1120,1120,1120,0
20250206,154200,86075457,1120,1120,1120,1120,0
20250206,154100,86075457,1120,1120,1120,1120,0
20250206,154000,86075457,1120,1120,1120,1120,0
20250206,153900,86075457,1120,1120,1120,1120,0
20250206,153800,86075457,1120,1120,1120,1120,0
20250206,153700,86075457,1120,1120,1120,1120,0
20250206,153600,86075457,1120,1120,1120,1120,0
20250206,153500,86075457,1120,1120,1120,1120,0
20250206,153400,86075457,1120,1120,1120,1120,0
20250206,153300,86075457,1120,1120,1120,1120,0
20250206,153200,86075457,1120,1120,1120,1120,0
20250206,153100,86075457,1120,1120,1120,1120,0
20250206,153000,86075457,1120,1120,1120,1120,231
20250206,152900,85816737,1120,1120,1120,1120,0
20250206,152800,85816737,1120,1120,1120,1120,0
20250206,152700,85816737,1120,1120,1120,1120,0
20250206,152600,85816737,1120,1120,1120,1120,0
20250206,152500,85816737,1120,1120,1120,1120,0
20250206,152400,85816737,1120,1120,1120,1120,0
20250206,152300,85816737,1120,1120,1120,1120,0
20250206,152200,85816737,1120,1120,1120,1120,0
20250206,152100,85816737,1120,1120,1120,1120,0
20250206,152000,85816737,1120,1120,1120,1120,0
20250206,151900,85816737,1120,1120,1120,1120,0
20250206,151800,85816737,1120,1120,1120,1120,0
20250206,151700,85816737,1120,1120,1120,1120,100
20250206,151600,85704737,1110,1110,1110,1110,0
20250206,151500,85704737,1110,1110,1110,1110,0
20250206,151400,85704737,1110,1110,1110,1110,0
20250206,151300,85704737,1110,1110,1110,1110,100
20250206,151200,85593737,1110,1110,1110,1110,0
20250206,151100,85593737,1110,1110,1110,1110,0
20250206,151000,85593737,1110,1110,1110,1110,0
20250206,150900,85593737,1110,1110,1110,1110,0
20250206,150800,85593737,1110,1110,1110,1110,0
20250206,150700,85593737,1110,1110,1110,1110,0
20250206,150600,85593737,1110,1111,1111,1110,350
20250206,150500,85205087,1112,1112,1112,1112,1
20250206,150400,85203975,1112,1112,1112,1112,0
20250206,150300,85203975,1112,1112,1112,1112,0
20250206,150200,85203975,1112,1112,1112,1112,170
20250206,150100,85014935,1112,1112,1112,1112,30
20250206,150000,84981575,1119,1119,1119,1119,0
20250206,145900,84981575,1119,1119,1119,1119,0
20250206,145800,84981575,1119,1118,1119,1118,1470
20250206,145700,83337715,1118,1118,1118,1118,22
20250206,145600,83313119,1119,1119,1119,1119,0
20250206,145500,83313119,1119,1119,1119,1119,0
20250206,145400,83313119,1119,1119,1119,1119,0
20250206,145300,83313119,1119,1119,1119,1119,0
20250206,145200,83313119,1119,1119,1119,1119,0
20250206,145100,83313119,1119,1119,1119,1119,0
20250206,145000,83313119,1119,1119,1119,1119,0
20250206,144900,83313119,1119,1119,1119,1119,0
20250206,144800,83313119,1119,1119,1119,1119,0
20250206,144700,83313119,1119,1119,1119,1119,0
20250206,144600,83313119,1119,1119,1119,1119,0
20250206,144500,83313119,1119,1119,1119,1119,0
20250206,144400,83313119,1119,1119,1119,1119,200
20250206,144300,83089319,1119,1119,1119,1119,446
20250206,144200,82590245,1110,1110,1110,1110,0
20250206,144100,82590245,1110,1110,1110,1110,326
20250206,144000,82228385,1110,1110,1110,1110,461
20250206,143900,81716675,1110,1110,1110,1110,0
20250206,143800,81716675,1110,1110,1110,1110,0
20250206,143700,81716675,1110,1110,1110,1110,0
20250206,143600,81716675,1110,1112,1112,1110,1150
20250206,143500,80439618,1120,1119,1120,1119,10
20250206,143400,80428420,1121,1121,1121,1121,0
20250206,143300,80428420,1121,1121,1121,1121,0
20250206,143200,80428420,1121,1121,1121,1121,20
20250206,143100,80406000,1120,1120,1120,1120,4228
20250206,143000,75670640,1120,1120,1120,1120,0
20250206,142900,75670640,1120,1111,1120,1110,197
20250206,142800,75451750,1120,1120,1120,1120,30
20250206,142700,75418150,1121,1121,1121,1121,0
20250206,142600,75418150,1121,1121,1121,1121,30
20250206,142500,75384520,1121,1121,1121,1121,100
20250206,142400,75272420,1121,1121,1121,1121,20
20250206,142300,75250000,1121,1120,1121,1120,20
20250206,142200,75227590,1119,1117,1119,1111,1377
20250206,142100,73688415,1118,1118,1118,1118,0
20250206,142000,73688415,1118,1118,1118,1118,0
20250206,141900,73688415,1118,1117,1118,1117,30
20250206,141800,73654889,1117,1117,1117,1117,10
20250206,141700,73643719,1110,1110,1110,1110,0
20250206,141600,73643719,1110,1110,1110,1110,0
20250206,141500,73643719,1110,1110,1110,1110,0
20250206,141400,73643719,1110,1110,1110,1110,0
20250206,141300,73643719,1110,1110,1110,1110,0
20250206,141200,73643719,1110,1110,1110,1110,0
20250206,141100,73643719,1110,1110,1110,1110,0
20250206,141000,73643719,1110,1110,1110,1110,1
20250206,140900,73642609,1110,1110,1110,1110,0
20250206,140800,73642609,1110,1110,1110,1110,1
20250206,140700,73641499,1110,1110,1110,1110,0
20250206,140600,73641499,1110,1110,1110,1110,0
20250206,140500,73641499,1110,1110,1110,1110,0
20250206,140400,73641499,1110,1110,1110,1110,0
20250206,140300,73641499,1110,1111,1111,1110,143
20250206,140200,73482744,1120,1120,1120,1120,0
20250206,140100,73482744,1120,1120,1120,1120,0
20250206,140000,73482744,1120,1120,1120,1120,10
20250206,135900,73471544,1119,1119,1119,1119,20
20250206,135800,73449164,1110,1110,1110,1110,0
20250206,135700,73449164,1110,1110,1110,1110,0
20250206,135600,73449164,1110,1110,1110,1110,0
20250206,135500,73449164,1110,1110,1110,1110,0
20250206,135400,73449164,1110,1110,1110,1110,0
20250206,135300,73449164,1110,1110,1110,1110,0
20250206,135200,73449164,1110,1112,1112,1110,2000
20250206,135100,71229079,1120,1113,1120,1111,2001
20250206,135000,69003775,1114,1114,1114,1114,0
20250206,134900,69003775,1114,1114,1114,1114,0
20250206,134800,69003775,1114,1114,1114,1114,1100
20250206,134700,67778375,1114,1114,1114,1114,0
20250206,134600,67778375,1114,1114,1114,1114,0
20250206,134500,67778375,1114,1114,1114,1114,304
20250206,134400,67439719,1116,1116,1116,1116,0
20250206,134300,67439719,1116,1116,1116,1116,0
20250206,134200,67439719,1116,1116,1116,1116,0
20250206,134100,67439719,1116,1116,1116,1116,0
20250206,134000,67439719,1116,1116,1116,1116,0
20250206,133900,67439719,1116,1116,1124,1116,9566
20250206,133800,56701753,1116,1116,1116,1116,0
20250206,133700,56701753,1116,1116,1116,1116,0
20250206,133600,56701753,1116,1116,1116,1116,0
20250206,133500,56701753,1116,1116,1116,1116,0
20250206,133400,56701753,1116,1116,1116,1116,46
20250206,133300,56650417,1112,1112,1112,1112,0
20250206,133200,56650417,1112,1112,1112,1112,0
20250206,133100,56650417,1112,1112,1112,1112,0
20250206,133000,56650417,1112,1112,1112,1112,1
20250206,132900,56649305,1113,1113,1113,1113,0
20250206,132800,56649305,1113,1113,1113,1113,0
20250206,132700,56649305,1113,1113,1113,1113,0
20250206,132600,56649305,1113,1113,1113,1113,0
20250206,132500,56649305,1113,1113,1113,1113,0
20250206,132400,56649305,1113,1113,1113,1113,0
20250206,132300,56649305,1113,1113,1113,1113,0
20250206,132200,56649305,1113,1113,1113,1113,0
20250206,132100,56649305,1113,1113,1113,1113,100
20250206,132000,56538005,1113,1113,1113,1113,0
20250206,131900,56538005,1113,1113,1113,1113,0
20250206,131800,56538005,1113,1113,1113,1113,0
20250206,131700,56538005,1113,1113,1113,1113,0
20250206,131600,56538005,1113,1115,1115,1113,2001
20250206,131500,54306892,1116,1116,1116,1116,0
20250206,131400,54306892,1116,1116,1116,1116,0
20250206,131300,54306892,1116,1116,1116,1116,0
20250206,131200,54306892,1116,1116,1116,1116,0
20250206,131100,54306892,1116,1116,1116,1116,0
20250206,131000,54306892,1116,1116,1116,1116,0
20250206,130900,54306892,1116,1116,1116,1116,0
20250206,130800,54306892,1116,1116,1116,1116,0
20250206,130700,54306892,1116,1116,1116,1116,0
20250206,130600,54306892,1116,1116,1116,1116,1122
20250206,130500,53054740,1111,1111,1111,1111,974
20250206,130400,51972626,1111,1111,1111,1111,0
20250206,130300,51972626,1111,1111,1111,1111,1
20250206,130200,51971515,1111,1111,1111,1111,0
20250206,130100,51971515,1111,1111,1111,1111,0
20250206,130000,51971515,1111,1111,1111,1111,0
20250206,125900,51971515,1111,1111,1111,1111,0
20250206,125800,51971515,1111,1111,1111,1111,768
20250206,125700,51118267,1111,1111,1111,1111,2
20250206,125600,51116045,1112,1112,1112,1112,1000
20250206,125500,50004045,1111,1111,1111,1111,0
20250206,125400,50004045,1111,1111,1111,1111,0
20250206,125300,50004045,1111,1111,1111,1111,0
20250206,125200,50004045,1111,1111,1111,1111,0
20250206,125100,50004045,1111,1111,1111,1111,0
20250206,125000,50004045,1111,1111,1111,1111,0
20250206,124900,50004045,1111,1111,1111,1111,0
20250206,124800,50004045,1111,1111,1111,1111,3
20250206,124700,50000712,1113,1113,1113,1113,934
20250206,124600,48961170,1113,1113,1113,1113,0
20250206,124500,48961170,1113,1113,1113,1113,3
20250206,124400,48957831,1112,1112,1112,1112,0
20250206,124300,48957831,1112,1112,1112,1112,0
20250206,124200,48957831,1112,1112,1112,1112,0
20250206,124100,48957831,1112,1112,1112,1112,0
20250206,124000,48957831,1112,1112,1112,1112,0
20250206,123900,48957831,1112,1112,1112,1112,20
20250206,123800,48935591,1122,1122,1122,1122,0
20250206,123700,48935591,1122,1122,1122,1122,0
20250206,123600,48935591,1122,1122,1122,1122,0
20250206,123500,48935591,1122,1122,1122,1122,0
20250206,123400,48935591,1122,1122,1122,1122,0
20250206,123300,48935591,1122,1122,1122,1122,0
20250206,123200,48935591,1122,1122,1122,1122,89
20250206,123100,48835733,1122,1122,1122,1122,50
20250206,123000,48779633,1108,1122,1123,1108,91
20250206,122900,48677513,1122,1110,1122,1110,1035
20250206,122800,47516993,1102,1103,1103,1102,34
20250206,122700,47479504,1103,1103,1103,1103,2
20250206,122600,47477298,1107,1107,1107,1107,0
20250206,122500,47477298,1107,1107,1107,1107,151
20250206,122400,47310141,1107,1107,1107,1107,0
20250206,122300,47310141,1107,1107,1107,1107,2000
20250206,122200,45096141,1107,1107,1107,1107,292
20250206,122100,44772897,1107,1107,1107,1107,0
20250206,122000,44772897,1107,1107,1107,1107,0
20250206,121900,44772897,1107,1107,1107,1107,0
20250206,121800,44772897,1107,1107,1107,1107,0
20250206,121700,44772897,1107,1106,1107,1106,6
20250206,121600,44766256,1115,1113,1115,1113,2000
20250206,121500,42536595,1112,1112,1112,1112,0
20250206,121400,42536595,1112,1113,1113,1112,31
20250206,121300,42502093,1108,1108,1108,1108,29
20250206,121200,42469961,1108,1108,1108,1108,0
20250206,121100,42469961,1108,1108,1108,1108,0
20250206,121000,42469961,1108,1108,1108,1108,0
20250206,120900,42469961,1108,1108,1108,1108,0
20250206,120800,42469961,1108,1108,1108,1108,0
20250206,120700,42469961,1108,1108,1108,1108,2
20250206,120600,42467745,1108,1108,1108,1108,0
20250206,120500,42467745,1108,1108,1108,1108,0
20250206,120400,42467745,1108,1108,1108,1108,0
20250206,120300,42467745,1108,1108,1108,1108,0
20250206,120200,42467745,1108,1108,1108,1108,1
20250206,120100,42466637,1106,1107,1107,1106,31
20250206,120000,42432321,1106,1106,1106,1106,0
20250206,115900,42432321,1106,1106,1106,1106,1
20250206,115800,42431215,1106,1102,1106,1102,60
20250206,115700,42364951,1099,1099,1099,1099,76
20250206,115600,42281427,1099,1099,1099,1099,0
20250206,115500,42281427,1099,1099,1099,1099,0
20250206,115400,42281427,1099,1099,1099,1099,0
20250206,115300,42281427,1099,1098,1099,1098,51
20250206,115200,42225398,1099,1099,1099,1099,0
20250206,115100,42225398,1099,1099,1099,1099,0
20250206,115000,42225398,1099,1099,1099,1099,0
20250206,114900,42225398,1099,1099,1099,1099,0
20250206,114800,42225398,1099,1099,1099,1099,0
20250206,114700,42225398,1099,1099,1099,1099,0
20250206,114600,42225398,1099,1096,1099,1096,1000
20250206,114500,41128685,1096,1096,1096,1096,1
20250206,114400,41127589,1095,1095,1095,1095,0
20250206,114300,41127589,1095,1095,1095,1095,2
20250206,114200,41125399,1095,1095,1095,1095,0
20250206,114100,41125399,1095,1095,1095,1095,24
20250206,114000,41099119,1095,1095,1096,1095,977
20250206,113900,40029303,1095,1095,1095,1095,0
20250206,113800,40029303,1095,1095,1095,1095,0
20250206,113700,40029303,1095,1094,1095,1094,3
20250206,113600,40026020,1093,1093,1093,1093,0
20250206,113500,40026020,1093,1093,1093,1093,0
20250206,113400,40026020,1093,1093,1093,1093,1095
20250206,113300,38829185,1093,1093,1093,1093,0
20250206,113200,38829185,1093,1093,1093,1093,9
20250206,113100,38819348,1091,1091,1091,1091,0
20250206,113000,38819348,1091,1091,1091,1091,0
20250206,112900,38819348,1091,1089,1091,1089,11755
20250206,112800,25995925,1089,1089,1089,1089,160
20250206,112700,25821685,1089,1089,1089,1089,0
20250206,112600,25821685,1089,1089,1089,1089,0
20250206,112500,25821685,1089,1089,1089,1089,0
20250206,112400,25821685,1089,1089,1089,1089,0
20250206,112300,25821685,1089,1089,1089,1089,0
20250206,112200,25821685,1089,1089,1089,1089,0
20250206,112100,25821685,1089,1089,1089,1089,0
20250206,112000,25821685,1089,1089,1089,1089,0
20250206,111900,25821685,1089,1089,1089,1089,0
20250206,111800,25821685,1089,1089,1089,1089,179
20250206,111700,25626754,1086,1086,1086,1086,0
20250206,111600,25626754,1086,1086,1086,1086,0
20250206,111500,25626754,1086,1086,1086,1086,0
20250206,111400,25626754,1086,1086,1086,1086,0
20250206,111300,25626754,1086,1086,1086,1086,0
20250206,111200,25626754,1086,1086,1086,1086,0
20250206,111100,25626754,1086,1086,1086,1086,0
20250206,111000,25626754,1086,1086,1086,1086,65
20250206,110900,25556164,1086,1086,1086,1086,0
20250206,110800,25556164,1086,1086,1086,1086,67
20250206,110700,25483402,1091,1091,1091,1091,0
20250206,110600,25483402,1091,1091,1091,1091,0
20250206,110500,25483402,1091,1091,1091,1091,0
20250206,110400,25483402,1091,1091,1091,1091,0
20250206,110300,25483402,1091,1091,1091,1091,0
20250206,110200,25483402,1091,1091,1091,1091,0
20250206,110100,25483402,1091,1091,1091,1091,0
20250206,110000,25483402,1091,1091,1091,1091,0
20250206,105900,25483402,1091,1091,1091,1091,0
20250206,105800,25483402,1091,1091,1091,1091,0
20250206,105700,25483402,1091,1091,1091,1091,0
20250206,105600,25483402,1091,1091,1091,1091,0
20250206,105500,25483402,1091,1091,1091,1091,0
20250206,105400,25483402,1091,1091,1091,1091,441
20250206,105300,25002271,1089,1089,1089,1089,1
20250206,105200,25001182,1091,1089,1091,1089,225
20250206,105100,24756155,1088,1088,1088,1088,0
20250206,105000,24756155,1088,1088,1088,1088,0
20250206,104900,24756155,1088,1088,1088,1088,0
20250206,104800,24756155,1088,1088,1088,1088,0
20250206,104700,24756155,1088,1088,1088,1088,0
20250206,104600,24756155,1088,1088,1088,1088,0
20250206,104500,24756155,1088,1088,1088,1088,0
20250206,104400,24756155,1088,1088,1088,1088,75
20250206,104300,24674555,1088,1088,1088,1088,159
20250206,104200,24501563,1088,1088,1088,1088,0
20250206,104100,24501563,1088,1088,1088,1088,0
20250206,104000,24501563,1088,1086,1088,1086,129
20250206,103900,24361367,1086,1086,1086,1086,0
20250206,103800,24361367,1086,1086,1086,1086,0
20250206,103700,24361367,1086,1086,1086,1086,19
20250206,103600,24340733,1084,1084,1084,1084,0
20250206,103500,24340733,1084,1084,1084,1084,0
20250206,103400,24340733,1084,1085,1085,1084,4
20250206,103300,24336395,1084,1084,1084,1084,25
20250206,103200,24309295,1084,1084,1084,1084,0
20250206,103100,24309295,1084,1084,1084,1084,0
20250206,103000,24309295,1084,1084,1084,1084,0
20250206,102900,24309295,1084,1084,1084,1084,20
20250206,102800,24287615,1085,1085,1085,1085,500
20250206,102700,23745115,1085,1085,1085,1085,0
20250206,102600,23745115,1085,1085,1085,1085,0
20250206,102500,23745115,1085,1085,1085,1085,0
20250206,102400,23745115,1085,1085,1085,1085,226
20250206,102300,23499905,1084,1084,1084,1084,0
20250206,102200,23499905,1084,1084,1084,1084,0
20250206,102100,23499905,1084,1084,1084,1084,0
20250206,102000,23499905,1084,1084,1086,1084,42
20250206,101900,23454355,1084,1085,1085,1084,1383
20250206,101800,21953896,1085,1085,1085,1085,0
20250206,101700,21953896,1085,1085,1085,1085,0
20250206,101600,21953896,1085,1085,1085,1085,0
20250206,101500,21953896,1085,1085,1085,1085,0
20250206,101400,21953896,1085,1085,1085,1085,0
20250206,101300,21953896,1085,1085,1085,1085,0
20250206,101200,21953896,1085,1085,1085,1085,0
20250206,101100,21953896,1085,1085,1085,1085,0
20250206,101000,21953896,1085,1085,1085,1085,10
20250206,100900,21943046,1084,1084,1084,1084,0
20250206,100800,21943046,1084,1084,1084,1084,100
20250206,100700,21834646,1081,1081,1081,1081,0
20250206,100600,21834646,1081,1082,1082,1081,1112
20250206,100500,20632474,1081,1081,1081,1081,0
20250206,100400,20632474,1081,1081,1081,1081,0
20250206,100300,20632474,1081,1081,1081,1081,0
20250206,100200,20632474,1081,1081,1081,1081,0
20250206,100100,20632474,1081,1081,1081,1081,0
20250206,100000,20632474,1081,1081,1081,1081,0
20250206,095900,20632474,1081,1081,1081,1081,0
20250206,095800,20632474,1081,1081,1081,1081,0
20250206,095700,20632474,1081,1081,1081,1081,0
20250206,095600,20632474,1081,1081,1081,1081,0
20250206,095500,20632474,1081,1081,1081,1081,0
20250206,095400,20632474,1081,1082,1082,1081,900
20250206,095300,19659259,1088,1088,1088,1088,13
20250206,095200,19645115,1089,1089,1089,1089,0
20250206,095100,19645115,1089,1089,1089,1089,0
20250206,095000,19645115,1089,1082,1089,1082,2122
20250206,094900,17343317,1081,1084,1084,1081,1097
20250206,094800,16154186,1085,1085,1085,1085,0
20250206,094700,16154186,1085,1093,1093,1085,10000
20250206,094600,5278048,1095,1095,1095,1095,0
20250206,094500,5278048,1095,1095,1095,1095,0
20250206,094400,5278048,1095,1095,1095,1095,0
20250206,094300,5278048,1095,1095,1095,1095,0
20250206,094200,5278048,1095,1095,1095,1095,3
20250206,094100,5274763,1095,1095,1095,1095,1
20250206,094000,5273668,1092,1092,1092,1092,1
20250206,093900,5272576,1095,1095,1095,1095,0
20250206,093800,5272576,1095,1095,1095,1095,0
20250206,093700,5272576,1095,1095,1095,1095,0
20250206,093600,5272576,1095,1095,1095,1095,0
20250206,093500,5272576,1095,1095,1095,1095,0
20250206,093400,5272576,1095,1095,1095,1095,0
20250206,093300,5272576,1095,1095,1095,1095,0
20250206,093200,5272576,1095,1095,1095,1095,2
20250206,093100,5270386,1096,1096,1096,1096,5
20250206,093000,5264906,1092,1092,1092,1092,0
20250206,092900,5264906,1092,1092,1092,1092,131
20250206,092800,5121854,1098,1098,1098,1098,0
20250206,092700,5121854,1098,1098,1098,1098,10
20250206,092600,5110874,1092,1100,1100,1092,102
20250206,092500,4999482,1093,1093,1093,1093,600
20250206,092400,4343682,1093,1093,1093,1093,0
20250206,092300,4343682,1093,1093,1093,1093,0
20250206,092200,4343682,1093,1093,1093,1093,0
20250206,092100,4343682,1093,1093,1093,1093,0
20250206,092000,4343682,1093,1094,1094,1093,1702
20250206,091900,2483191,1104,1104,1104,1104,2
20250206,091800,2480983,1093,1093,1093,1093,0
20250206,091700,2480983,1093,1093,1093,1093,0
20250206,091600,2480983,1093,1093,1093,1093,0
20250206,091500,2480983,1093,1093,1093,1093,4
20250206,091400,2476611,1093,1093,1093,1093,0
20250206,091300,2476611,1093,1093,1093,1093,0
20250206,091200,2476611,1093,1093,1093,1093,0
20250206,091100,2476611,1093,1093,1093,1093,0
20250206,091000,2476611,1093,1093,1093,1093,0
20250206,090900,2476611,1093,1093,1093,1093,468
20250206,090800,1965087,1094,1094,1094,1094,87
20250206,090700,1869909,1092,1092,1092,1092,0
20250206,090600,1869909,1092,1092,1092,1092,0
20250206,090500,1869909,1092,1092,1092,1092,0
20250206,090400,1869909,1092,1095,1095,1092,1081
20250206,090300,689074,1114,1114,1114,1114,0
20250206,090200,689074,1114,1114,1114,1114,0
20250206,090100,689074,1114,1114,1114,1114,0
20250206,090000,689074,1114,1092,1114,1092,631