KissMeData/168490/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,203100,196337639,132,132,132,132,2276
20250206,203000,196337639,132,132,132,132,0
20250206,202900,196337639,132,132,132,132,0
20250206,202800,196337639,132,132,132,132,0
20250206,202700,196337639,132,132,132,132,0
20250206,202600,196337639,132,132,132,132,0
20250206,202500,196337639,132,132,132,132,0
20250206,202400,196337639,132,132,132,132,0
20250206,202300,196337639,132,132,132,132,0
20250206,202200,196337639,132,132,132,132,0
20250206,202100,196337639,132,132,132,132,0
20250206,202000,196337639,132,132,132,132,0
20250206,201900,196337639,132,132,132,132,0
20250206,201800,196337639,132,132,132,132,0
20250206,201700,196337639,132,132,132,132,0
20250206,201600,196337639,132,132,132,132,0
20250206,201500,196337639,132,132,132,132,0
20250206,201400,196337639,132,132,132,132,0
20250206,201300,196337639,132,132,132,132,0
20250206,201200,196337639,132,132,132,132,0
20250206,201100,196337639,132,132,132,132,0
20250206,201000,196337639,132,132,132,132,0
20250206,200900,196337639,132,132,132,132,0
20250206,200800,196337639,132,132,132,132,0
20250206,200700,196337639,132,132,132,132,0
20250206,200600,196337639,132,132,132,132,0
20250206,200500,196337639,132,132,132,132,0
20250206,200400,196337639,132,132,132,132,0
20250206,200300,196337639,132,132,132,132,0
20250206,200200,196337639,132,132,132,132,0
20250206,200100,196337639,132,132,132,132,2276
20250206,200000,196337639,132,132,132,132,0
20250206,195900,196337639,132,132,132,132,0
20250206,195800,196337639,132,132,132,132,0
20250206,195700,196337639,132,132,132,132,0
20250206,195600,196337639,132,132,132,132,0
20250206,195500,196337639,132,132,132,132,0
20250206,195400,196337639,132,132,132,132,0
20250206,195300,196337639,132,132,132,132,0
20250206,195200,196337639,132,132,132,132,0
20250206,195100,196337639,132,132,132,132,0
20250206,195000,196337639,132,132,132,132,0
20250206,194900,196337639,132,132,132,132,0
20250206,194800,196337639,132,132,132,132,0
20250206,194700,196337639,132,132,132,132,0
20250206,194600,196337639,132,132,132,132,0
20250206,194500,196337639,132,132,132,132,0
20250206,194400,196337639,132,132,132,132,0
20250206,194300,196337639,132,132,132,132,0
20250206,194200,196337639,132,132,132,132,0
20250206,194100,196337639,132,132,132,132,0
20250206,194000,196337639,132,132,132,132,0
20250206,193900,196337639,132,132,132,132,0
20250206,193800,196337639,132,132,132,132,0
20250206,193700,196337639,132,132,132,132,0
20250206,193600,196337639,132,132,132,132,0
20250206,193500,196337639,132,132,132,132,0
20250206,193400,196337639,132,132,132,132,0
20250206,193300,196337639,132,132,132,132,0
20250206,193200,196337639,132,132,132,132,0
20250206,193100,196337639,132,132,132,132,2276
20250206,193000,196337639,132,132,132,132,0
20250206,192900,196337639,132,132,132,132,0
20250206,192800,196337639,132,132,132,132,0
20250206,192700,196337639,132,132,132,132,0
20250206,192600,196337639,132,132,132,132,0
20250206,192500,196337639,132,132,132,132,0
20250206,192400,196337639,132,132,132,132,0
20250206,192300,196337639,132,132,132,132,0
20250206,192200,196337639,132,132,132,132,0
20250206,192100,196337639,132,132,132,132,0
20250206,192000,196337639,132,132,132,132,0
20250206,191900,196337639,132,132,132,132,0
20250206,191800,196337639,132,132,132,132,0
20250206,191700,196337639,132,132,132,132,0
20250206,191600,196337639,132,132,132,132,0
20250206,191500,196337639,132,132,132,132,0
20250206,191400,196337639,132,132,132,132,0
20250206,191300,196337639,132,132,132,132,0
20250206,191200,196337639,132,132,132,132,0
20250206,191100,196337639,132,132,132,132,0
20250206,191000,196337639,132,132,132,132,0
20250206,190900,196337639,132,132,132,132,0
20250206,190800,196337639,132,132,132,132,0
20250206,190700,196337639,132,132,132,132,0
20250206,190600,196337639,132,132,132,132,0
20250206,190500,196337639,132,132,132,132,0
20250206,190400,196337639,132,132,132,132,0
20250206,190300,196337639,132,132,132,132,0
20250206,190200,196337639,132,132,132,132,0
20250206,190100,196337639,132,132,132,132,2276
20250206,190000,196337639,132,132,132,132,0
20250206,185900,196337639,132,132,132,132,0
20250206,185800,196337639,132,132,132,132,0
20250206,185700,196337639,132,132,132,132,0
20250206,185600,196337639,132,132,132,132,0
20250206,185500,196337639,132,132,132,132,0
20250206,185400,196337639,132,132,132,132,0
20250206,185300,196337639,132,132,132,132,0
20250206,185200,196337639,132,132,132,132,0
20250206,185100,196337639,132,132,132,132,0
20250206,185000,196337639,132,132,132,132,0
20250206,184900,196337639,132,132,132,132,0
20250206,184800,196337639,132,132,132,132,0
20250206,184700,196337639,132,132,132,132,0
20250206,184600,196337639,132,132,132,132,0
20250206,184500,196337639,132,132,132,132,0
20250206,184400,196337639,132,132,132,132,0
20250206,184300,196337639,132,132,132,132,0
20250206,184200,196337639,132,132,132,132,0
20250206,184100,196337639,132,132,132,132,0
20250206,184000,196337639,132,132,132,132,0
20250206,183900,196337639,132,132,132,132,0
20250206,183800,196337639,132,132,132,132,0
20250206,183700,196337639,132,132,132,132,0
20250206,183600,196337639,132,132,132,132,0
20250206,183500,196337639,132,132,132,132,0
20250206,183400,196337639,132,132,132,132,0
20250206,183300,196337639,132,132,132,132,0
20250206,183200,196337639,132,132,132,132,0
20250206,183100,196337639,132,132,132,132,2276
20250206,183000,196337639,132,132,132,132,0
20250206,182900,196337639,132,132,132,132,0
20250206,182800,196337639,132,132,132,132,0
20250206,182700,196337639,132,132,132,132,0
20250206,182600,196337639,132,132,132,132,0
20250206,182500,196337639,132,132,132,132,0
20250206,182400,196337639,132,132,132,132,0
20250206,182300,196337639,132,132,132,132,0
20250206,182200,196337639,132,132,132,132,0
20250206,182100,196337639,132,132,132,132,0
20250206,182000,196337639,132,132,132,132,0
20250206,181900,196337639,132,132,132,132,0
20250206,181800,196337639,132,132,132,132,0
20250206,181700,196337639,132,132,132,132,0
20250206,181600,196337639,132,132,132,132,0
20250206,181500,196337639,132,132,132,132,0
20250206,181400,196337639,132,132,132,132,0
20250206,181300,196337639,132,132,132,132,0
20250206,181200,196337639,132,132,132,132,0
20250206,181100,196337639,132,132,132,132,0
20250206,181000,196337639,132,132,132,132,0
20250206,180900,196337639,132,132,132,132,0
20250206,180800,196337639,132,132,132,132,0
20250206,180700,196337639,132,132,132,132,0
20250206,180600,196337639,132,132,132,132,0
20250206,180500,196337639,132,132,132,132,0
20250206,180400,196337639,132,132,132,132,0
20250206,180300,196337639,132,132,132,132,0
20250206,180200,196337639,132,132,132,132,0
20250206,180100,196337639,132,132,132,132,2276
20250206,180000,196337639,132,132,132,132,0
20250206,175900,196337639,132,132,132,132,0
20250206,175800,196337639,132,132,132,132,0
20250206,175700,196337639,132,132,132,132,0
20250206,175600,196337639,132,132,132,132,0
20250206,175500,196337639,132,132,132,132,0
20250206,175400,196337639,132,132,132,132,0
20250206,175300,196337639,132,132,132,132,0
20250206,175200,196337639,132,132,132,132,0
20250206,175100,196337639,132,132,132,132,0
20250206,175000,196337639,132,132,132,132,0
20250206,174900,196337639,132,132,132,132,0
20250206,174800,196337639,132,132,132,132,0
20250206,174700,196337639,132,132,132,132,0
20250206,174600,196337639,132,132,132,132,0
20250206,174500,196337639,132,132,132,132,0
20250206,174400,196337639,132,132,132,132,0
20250206,174300,196337639,132,132,132,132,0
20250206,174200,196337639,132,132,132,132,0
20250206,174100,196337639,132,132,132,132,0
20250206,174000,196337639,132,132,132,132,0
20250206,173900,196337639,132,132,132,132,0
20250206,173800,196337639,132,132,132,132,0
20250206,173700,196337639,132,132,132,132,0
20250206,173600,196337639,132,132,132,132,0
20250206,173500,196337639,132,132,132,132,0
20250206,173400,196337639,132,132,132,132,0
20250206,173300,196337639,132,132,132,132,0
20250206,173200,196337639,132,132,132,132,0
20250206,173100,196337639,132,132,132,132,2276
20250206,173000,196337639,132,132,132,132,0
20250206,172900,196337639,132,132,132,132,0
20250206,172800,196337639,132,132,132,132,0
20250206,172700,196337639,132,132,132,132,0
20250206,172600,196337639,132,132,132,132,0
20250206,172500,196337639,132,132,132,132,0
20250206,172400,196337639,132,132,132,132,0
20250206,172300,196337639,132,132,132,132,0
20250206,172200,196337639,132,132,132,132,0
20250206,172100,196337639,132,132,132,132,0
20250206,172000,196337639,132,132,132,132,0
20250206,171900,196337639,132,132,132,132,0
20250206,171800,196337639,132,132,132,132,0
20250206,171700,196337639,132,132,132,132,0
20250206,171600,196337639,132,132,132,132,0
20250206,171500,196337639,132,132,132,132,0
20250206,171400,196337639,132,132,132,132,0
20250206,171300,196337639,132,132,132,132,0
20250206,171200,196337639,132,132,132,132,0
20250206,171100,196337639,132,132,132,132,0
20250206,171000,196337639,132,132,132,132,0
20250206,170900,196337639,132,132,132,132,0
20250206,170800,196337639,132,132,132,132,0
20250206,170700,196337639,132,132,132,132,0
20250206,170600,196337639,132,132,132,132,0
20250206,170500,196337639,132,132,132,132,0
20250206,170400,196337639,132,132,132,132,0
20250206,170300,196337639,132,132,132,132,0
20250206,170200,196337639,132,132,132,132,0
20250206,170100,196337639,132,132,132,132,2276
20250206,170000,196337639,132,132,132,132,0
20250206,165900,196337639,132,132,132,132,0
20250206,165800,196337639,132,132,132,132,0
20250206,165700,196337639,132,132,132,132,0
20250206,165600,196337639,132,132,132,132,0
20250206,165500,196337639,132,132,132,132,0
20250206,165400,196337639,132,132,132,132,0
20250206,165300,196337639,132,132,132,132,0
20250206,165200,196337639,132,132,132,132,0
20250206,165100,196337639,132,132,132,132,0
20250206,165000,196337639,132,132,132,132,0
20250206,164900,196337639,132,132,132,132,0
20250206,164800,196337639,132,132,132,132,0
20250206,164700,196337639,132,132,132,132,0
20250206,164600,196337639,132,132,132,132,0
20250206,164500,196337639,132,132,132,132,0
20250206,164400,196337639,132,132,132,132,0
20250206,164300,196337639,132,132,132,132,0
20250206,164200,196337639,132,132,132,132,0
20250206,164100,196337639,132,132,132,132,0
20250206,164000,196337639,132,132,132,132,0
20250206,163900,196337639,132,132,132,132,0
20250206,163800,196337639,132,132,132,132,0
20250206,163700,196337639,132,132,132,132,0
20250206,163600,196337639,132,132,132,132,0
20250206,163500,196337639,132,132,132,132,0
20250206,163400,196337639,132,132,132,132,0
20250206,163300,196337639,132,132,132,132,0
20250206,163200,196337639,132,132,132,132,0
20250206,163100,196337639,132,132,132,132,2276
20250206,163000,196337639,132,132,132,132,0
20250206,162900,196337639,132,132,132,132,0
20250206,162800,196337639,132,132,132,132,0
20250206,162700,196337639,132,132,132,132,0
20250206,162600,196337639,132,132,132,132,0
20250206,162500,196337639,132,132,132,132,0
20250206,162400,196337639,132,132,132,132,0
20250206,162300,196337639,132,132,132,132,0
20250206,162200,196337639,132,132,132,132,0
20250206,162100,196337639,132,132,132,132,0
20250206,162000,196337639,132,132,132,132,0
20250206,161900,196337639,132,132,132,132,0
20250206,161800,196337639,132,132,132,132,0
20250206,161700,196337639,132,132,132,132,0
20250206,161600,196337639,132,132,132,132,0
20250206,161500,196337639,132,132,132,132,0
20250206,161400,196337639,132,132,132,132,0
20250206,161300,196337639,132,132,132,132,0
20250206,161200,196337639,132,132,132,132,0
20250206,161100,196337639,132,132,132,132,0
20250206,161000,196337639,132,132,132,132,0
20250206,160900,196337639,132,132,132,132,0
20250206,160800,196337639,132,132,132,132,0
20250206,160700,196337639,132,132,132,132,0
20250206,160600,196337639,132,132,132,132,0
20250206,160500,196337639,132,132,132,132,0
20250206,160400,196337639,132,132,132,132,0
20250206,160300,196337639,132,132,132,132,0
20250206,160200,196337639,132,132,132,132,0
20250206,160100,196337639,132,132,132,132,2276
20250206,160000,196337639,132,132,132,132,0
20250206,155900,196337639,132,132,132,132,0
20250206,155800,196337639,132,132,132,132,0
20250206,155700,196337639,132,132,132,132,0
20250206,155600,196337639,132,132,132,132,0
20250206,155500,196337639,132,132,132,132,0
20250206,155400,196337639,132,132,132,132,0
20250206,155300,196337639,132,132,132,132,0
20250206,155200,196337639,132,132,132,132,0
20250206,155100,196337639,132,132,132,132,0
20250206,155000,196337639,132,132,132,132,0
20250206,154900,196337639,132,132,132,132,0
20250206,154800,196337639,132,132,132,132,0
20250206,154700,196337639,132,132,132,132,0
20250206,154600,196337639,132,132,132,132,0
20250206,154500,196337639,132,132,132,132,0
20250206,154400,196337639,132,132,132,132,0
20250206,154300,196337639,132,132,132,132,0
20250206,154200,196337639,132,132,132,132,0
20250206,154100,196337639,132,132,132,132,0
20250206,154000,196337639,132,132,132,132,0
20250206,153900,196337639,132,132,132,132,0
20250206,153800,196337639,132,132,132,132,0
20250206,153700,196337639,132,132,132,132,0
20250206,153600,196337639,132,132,132,132,0
20250206,153500,196337639,132,132,132,132,0
20250206,153400,196337639,132,132,132,132,0
20250206,153300,196337639,132,132,132,132,0
20250206,153200,196337639,132,132,132,132,0
20250206,153100,196337639,132,132,132,132,2276
20250206,153000,196337639,132,132,132,132,2276
20250206,152900,196037207,132,132,132,132,0
20250206,152800,196037207,132,132,132,132,0
20250206,152700,196037207,132,132,132,132,0
20250206,152600,196037207,132,132,132,132,0
20250206,152500,196037207,132,132,132,132,0
20250206,152400,196037207,132,132,132,132,0
20250206,152300,196037207,132,132,132,132,0
20250206,152200,196037207,132,132,132,132,0
20250206,152100,196037207,132,132,132,132,0
20250206,152000,196037207,132,132,132,132,0
20250206,151900,196037207,132,130,132,130,128
20250206,151800,196020413,130,130,132,130,8970
20250206,151700,194854271,132,131,132,131,500
20250206,151600,194788761,132,132,132,132,3000
20250206,151500,194392761,132,132,132,132,3000
20250206,151400,193996761,132,132,132,132,1
20250206,151300,193996629,132,132,132,132,0
20250206,151200,193996629,132,132,132,132,19
20250206,151100,193994121,131,131,132,131,4983
20250206,151000,193341331,132,132,132,132,0
20250206,150900,193341331,132,132,132,132,0
20250206,150800,193341331,132,132,132,132,419
20250206,150700,193286023,132,132,132,132,23
20250206,150600,193282987,131,132,132,131,7003
20250206,150500,192365591,132,132,132,132,1
20250206,150400,192365459,132,131,132,131,568
20250206,150300,192291009,131,131,131,131,50000
20250206,150200,185741009,131,131,131,130,51
20250206,150100,185734347,131,131,131,131,140
20250206,150000,185716007,131,131,131,131,230
20250206,145900,185685877,131,131,131,131,0
20250206,145800,185685877,131,131,131,131,126
20250206,145700,185669371,131,131,131,131,2018
20250206,145600,185405013,131,131,131,131,0
20250206,145500,185405013,131,131,131,131,1
20250206,145400,185404882,131,131,131,131,0
20250206,145300,185404882,131,131,131,131,0
20250206,145200,185404882,131,131,131,131,0
20250206,145100,185404882,131,131,131,131,0
20250206,145000,185404882,131,131,131,131,0
20250206,144900,185404882,131,131,131,131,8532
20250206,144800,184287190,131,131,131,131,2
20250206,144700,184286928,131,131,131,131,5
20250206,144600,184286273,131,131,131,131,13
20250206,144500,184284570,130,131,131,130,18119
20250206,144400,181916800,131,131,131,131,0
20250206,144300,181916800,131,131,131,131,0
20250206,144200,181916800,131,131,131,131,0
20250206,144100,181916800,131,131,131,131,29
20250206,144000,181913001,131,131,131,130,2295
20250206,143900,181614646,131,131,131,131,30300
20250206,143800,177645346,131,131,131,131,0
20250206,143700,177645346,131,131,131,131,8
20250206,143600,177644298,131,131,131,131,0
20250206,143500,177644298,131,131,131,131,13
20250206,143400,177642595,130,130,130,130,2000
20250206,143300,177382595,131,130,131,130,2951
20250206,143200,176998954,130,130,130,130,355
20250206,143100,176952804,131,131,131,131,0
20250206,143000,176952804,131,131,131,131,81
20250206,142900,176942193,130,130,130,130,100
20250206,142800,176929193,131,131,131,131,0
20250206,142700,176929193,131,131,131,131,25
20250206,142600,176925918,131,131,131,131,0
20250206,142500,176925918,131,131,131,131,5
20250206,142400,176925263,131,131,131,131,1
20250206,142300,176925132,131,131,131,131,0
20250206,142200,176925132,131,131,131,131,10
20250206,142100,176923822,131,131,131,131,70
20250206,142000,176914652,131,131,131,131,0
20250206,141900,176914652,131,131,131,131,0
20250206,141800,176914652,131,131,131,131,15525
20250206,141700,174880877,131,131,131,131,2
20250206,141600,174880615,131,131,131,131,0
20250206,141500,174880615,131,130,131,130,4167
20250206,141400,174338893,131,131,131,131,4
20250206,141300,174338369,131,131,131,131,0
20250206,141200,174338369,131,131,131,131,4
20250206,141100,174337845,130,130,130,130,1544
20250206,141000,174137125,131,131,131,131,20
20250206,140900,174134505,131,131,131,131,1
20250206,140800,174134374,131,131,131,131,0
20250206,140700,174134374,131,131,131,131,3
20250206,140600,174133981,131,131,131,131,25
20250206,140500,174130706,131,130,131,130,93
20250206,140400,174118591,131,131,131,131,0
20250206,140300,174118591,131,130,131,130,155
20250206,140200,174098436,131,131,131,131,0
20250206,140100,174098436,131,131,131,131,4
20250206,140000,174097912,130,130,130,130,1
20250206,135900,174097782,131,131,131,131,0
20250206,135800,174097782,131,131,131,130,5728
20250206,135700,173353127,130,131,131,130,4591
20250206,135600,172755297,131,131,131,131,0
20250206,135500,172755297,131,130,131,130,2455
20250206,135400,172436132,131,131,131,131,0
20250206,135300,172436132,131,131,131,131,2290
20250206,135200,172136142,131,131,131,131,0
20250206,135100,172136142,131,131,131,131,0
20250206,135000,172136142,131,131,131,131,9
20250206,134900,172134963,131,131,131,131,26
20250206,134800,172131557,131,131,131,130,3690
20250206,134700,171651839,131,131,131,131,22
20250206,134600,171648957,131,131,131,131,11
20250206,134500,171647516,131,131,131,130,12
20250206,134400,171645945,131,131,131,130,27
20250206,134300,171642409,131,131,131,131,51
20250206,134200,171635728,130,130,131,130,5005
20250206,134100,170985075,130,130,131,130,5
20250206,134000,170984423,131,131,131,130,2388
20250206,133900,170673934,131,131,131,131,84
20250206,133800,170662930,131,131,131,131,10001
20250206,133700,169352799,131,131,131,131,1000
20250206,133600,169221799,131,131,131,131,0
20250206,133500,169221799,131,131,131,131,0
20250206,133400,169221799,131,131,131,131,0
20250206,133300,169221799,131,131,131,131,5000
20250206,133200,168566799,131,131,131,131,1525
20250206,133100,168367024,131,131,131,131,107
20250206,133000,168353007,131,131,131,131,1
20250206,132900,168352876,130,130,130,130,0
20250206,132800,168352876,130,130,130,130,3
20250206,132700,168352486,131,131,131,131,0
20250206,132600,168352486,131,131,131,131,0
20250206,132500,168352486,131,131,131,131,156
20250206,132400,168332050,131,131,131,131,230
20250206,132300,168301920,131,131,131,131,9193
20250206,132200,167097637,131,130,131,130,5015
20250206,132100,166445672,131,131,131,131,0
20250206,132000,166445672,131,131,131,131,0
20250206,131900,166445672,131,131,131,131,1
20250206,131800,166445541,131,131,131,131,0
20250206,131700,166445541,131,131,131,131,0
20250206,131600,166445541,131,131,131,131,0
20250206,131500,166445541,131,131,131,131,1000
20250206,131400,166314541,131,131,131,131,0
20250206,131300,166314541,131,131,131,131,1
20250206,131200,166314410,131,131,131,131,1
20250206,131100,166314279,131,131,131,131,0
20250206,131000,166314279,131,131,131,131,0
20250206,130900,166314279,131,131,131,130,10880
20250206,130800,164899843,131,131,131,131,0
20250206,130700,164899843,131,131,131,131,0
20250206,130600,164899843,131,131,131,131,35
20250206,130500,164895258,131,130,131,130,23
20250206,130400,164892262,131,131,131,131,0
20250206,130300,164892262,131,131,131,131,0
20250206,130200,164892262,131,131,131,131,0
20250206,130100,164892262,131,131,131,131,0
20250206,130000,164892262,131,131,131,131,17
20250206,125900,164890035,131,131,131,131,0
20250206,125800,164890035,131,131,131,131,0
20250206,125700,164890035,131,131,131,131,2
20250206,125600,164889773,130,130,130,130,8
20250206,125500,164888733,130,131,131,130,6007
20250206,125400,164102823,131,131,131,131,0
20250206,125300,164102823,131,131,131,131,1
20250206,125200,164102692,130,130,130,130,8000
20250206,125100,163062692,130,130,130,130,0
20250206,125000,163062692,130,131,131,130,15180
20250206,124900,161089286,131,131,131,131,0
20250206,124800,161089286,131,131,131,131,0
20250206,124700,161089286,131,131,131,131,0
20250206,124600,161089286,131,131,131,131,0
20250206,124500,161089286,131,131,131,131,0
20250206,124400,161089286,131,131,131,131,0
20250206,124300,161089286,131,131,131,131,0
20250206,124200,161089286,131,131,131,131,0
20250206,124100,161089286,131,131,131,131,0
20250206,124000,161089286,131,131,131,131,0
20250206,123900,161089286,131,131,131,131,0
20250206,123800,161089286,131,131,131,131,0
20250206,123700,161089286,131,131,131,131,10
20250206,123600,161087976,131,131,131,131,0
20250206,123500,161087976,131,131,131,131,0
20250206,123400,161087976,131,131,131,131,2
20250206,123300,161087714,130,130,130,130,0
20250206,123200,161087714,130,130,130,130,0
20250206,123100,161087714,130,130,130,130,9456
20250206,123000,159858434,130,130,130,130,3242
20250206,122900,159436974,130,130,130,130,1
20250206,122800,159436844,131,131,131,131,27
20250206,122700,159433307,131,131,131,131,30
20250206,122600,159429377,131,131,131,131,200
20250206,122500,159403177,131,131,131,131,0
20250206,122400,159403177,131,131,131,131,0
20250206,122300,159403177,131,131,131,131,1
20250206,122200,159403046,130,130,130,130,0
20250206,122100,159403046,130,130,130,130,0
20250206,122000,159403046,130,132,132,130,1888
20250206,121900,159155718,132,132,132,132,0
20250206,121800,159155718,132,130,132,130,2501
20250206,121700,158830586,131,131,131,131,0
20250206,121600,158830586,131,131,131,131,1229
20250206,121500,158669587,131,131,131,131,0
20250206,121400,158669587,131,131,131,131,0
20250206,121300,158669587,131,131,131,131,0
20250206,121200,158669587,131,131,131,131,0
20250206,121100,158669587,131,131,131,131,5873
20250206,121000,157900224,131,131,131,131,0
20250206,120900,157900224,131,131,131,131,459
20250206,120800,157840095,131,131,131,131,141
20250206,120700,157821624,131,131,131,131,26999
20250206,120600,154284755,131,131,131,131,1741
20250206,120500,154056684,132,132,132,132,0
20250206,120400,154056684,132,132,132,132,0
20250206,120300,154056684,132,132,132,132,0
20250206,120200,154056684,132,132,132,132,0
20250206,120100,154056684,132,132,132,132,1
20250206,120000,154056552,132,132,132,132,2
20250206,115900,154056288,132,132,132,132,14
20250206,115800,154054440,131,131,131,131,18
20250206,115700,154052082,132,132,132,132,0
20250206,115600,154052082,132,132,132,132,0
20250206,115500,154052082,132,132,132,132,0
20250206,115400,154052082,132,132,132,132,0
20250206,115300,154052082,132,132,132,132,37
20250206,115200,154047198,132,132,132,132,0
20250206,115100,154047198,132,132,132,132,64
20250206,115000,154038750,132,132,132,132,19
20250206,114900,154036242,132,132,132,132,20
20250206,114800,154033602,131,131,131,131,8583
20250206,114700,152909229,132,131,132,131,27
20250206,114600,152905691,132,132,132,132,4
20250206,114500,152905163,131,132,132,131,26377
20250206,114400,149429199,133,133,133,133,32
20250206,114300,149424943,132,132,132,132,12563
20250206,114200,147766627,132,132,132,132,0
20250206,114100,147766627,132,132,132,132,10
20250206,114000,147765307,132,132,132,132,0
20250206,113900,147765307,132,132,132,132,1
20250206,113800,147765175,132,132,132,132,0
20250206,113700,147765175,132,132,132,132,1
20250206,113600,147765043,131,131,131,131,117
20250206,113500,147749716,131,131,131,131,8011
20250206,113400,146700275,132,132,132,132,15
20250206,113300,146698295,131,131,131,131,7752
20250206,113200,145682783,132,132,132,132,0
20250206,113100,145682783,132,132,132,132,15
20250206,113000,145680803,132,132,132,132,0
20250206,112900,145680803,132,132,132,132,4
20250206,112800,145680275,132,132,132,132,16
20250206,112700,145678163,132,133,133,132,3135
20250206,112600,145264336,133,133,133,132,72
20250206,112500,145254776,133,133,133,132,1878
20250206,112400,145006833,133,133,133,133,8022
20250206,112300,143939907,133,133,134,133,3568
20250206,112200,143465345,134,133,134,133,6010
20250206,112100,142666007,133,132,134,132,65499
20250206,112000,133961206,132,132,132,132,25133
20250206,111900,130643650,132,132,132,131,1531
20250206,111800,130441563,132,132,132,131,510
20250206,111700,130374574,132,132,132,132,13
20250206,111600,130372858,132,132,132,132,8
20250206,111500,130371802,131,131,132,131,2826
20250206,111400,130001595,131,131,131,131,0
20250206,111300,130001595,131,131,131,131,6091
20250206,111200,129203674,132,131,132,131,6091
20250206,111100,128405749,131,131,131,131,1
20250206,111000,128405618,131,131,131,131,0
20250206,110900,128405618,131,131,131,131,0
20250206,110800,128405618,131,131,131,131,0
20250206,110700,128405618,131,131,131,131,10
20250206,110600,128404308,131,131,131,131,1112
20250206,110500,128258636,131,131,131,131,0
20250206,110400,128258636,131,131,131,131,0
20250206,110300,128258636,131,131,131,131,0
20250206,110200,128258636,131,131,131,131,14000
20250206,110100,126424636,131,131,131,131,35
20250206,110000,126420051,131,131,131,131,36
20250206,105900,126415335,130,130,130,130,8
20250206,105800,126414295,131,131,131,131,3
20250206,105700,126413902,131,131,131,131,50
20250206,105600,126407352,131,131,131,131,1
20250206,105500,126407221,131,131,131,131,20449
20250206,105400,123728402,131,131,131,130,225
20250206,105300,123698928,131,131,131,131,5001
20250206,105200,123043797,131,131,131,131,0
20250206,105100,123043797,131,131,131,131,6
20250206,105000,123043011,131,131,131,131,800
20250206,104900,122938211,131,131,131,131,0
20250206,104800,122938211,131,130,131,130,20
20250206,104700,122935609,131,131,131,131,14
20250206,104600,122933775,131,131,131,131,22
20250206,104500,122930893,131,131,131,131,2
20250206,104400,122930631,131,130,131,130,6
20250206,104300,122929847,131,130,131,130,5101
20250206,104200,122261716,131,131,131,131,4308
20250206,104100,121697368,131,130,131,130,925
20250206,104000,121577115,131,130,131,130,71398
20250206,103900,112286147,130,129,130,129,216
20250206,103800,112258272,130,130,130,130,0
20250206,103700,112258272,130,130,130,130,4
20250206,103600,112257752,130,130,130,130,0
20250206,103500,112257752,130,130,130,130,0
20250206,103400,112257752,130,130,130,130,1567
20250206,103300,112054042,130,130,130,130,0
20250206,103200,112054042,130,130,130,130,0
20250206,103100,112054042,130,130,130,130,810
20250206,103000,111948742,130,129,130,129,31658
20250206,102900,107864845,129,129,129,129,859
20250206,102800,107754034,129,129,129,129,7011
20250206,102700,106849615,129,129,129,128,30382
20250206,102600,102959901,129,129,129,129,3876
20250206,102500,102459897,129,129,129,129,1
20250206,102400,102459768,129,129,129,128,55
20250206,102300,102452675,129,129,129,129,9001
20250206,102200,101291546,129,129,129,129,0
20250206,102100,101291546,129,129,129,129,52
20250206,102000,101284838,129,129,129,128,3016
20250206,101900,100898774,129,129,129,129,7001
20250206,101800,99995645,128,128,128,128,31
20250206,101700,99991677,128,128,129,128,2751
20250206,101600,99639494,128,129,129,128,251
20250206,101500,99607126,129,129,129,128,391
20250206,101400,99557028,129,129,129,129,26
20250206,101300,99553674,129,128,129,128,5045
20250206,101200,98907868,128,129,129,128,34
20250206,101100,98903483,129,129,129,129,0
20250206,101000,98903483,129,129,129,128,73606
20250206,100900,89477940,129,129,129,129,10058
20250206,100800,88180458,130,130,130,130,0
20250206,100700,88180458,130,129,130,129,18
20250206,100600,88178135,129,129,129,129,25273
20250206,100500,84917918,129,129,129,129,12265
20250206,100400,83335733,130,130,130,130,1835
20250206,100300,83097183,130,130,130,130,6
20250206,100200,83096403,130,130,130,130,26
20250206,100100,83093023,130,130,130,130,158
20250206,100000,83072483,130,130,130,130,30
20250206,095900,83068583,130,130,130,130,17
20250206,095800,83066373,130,130,130,130,10
20250206,095700,83065073,129,129,129,129,22486
20250206,095600,80164379,130,130,130,130,428
20250206,095500,80108739,130,129,130,129,1318
20250206,095400,79937417,130,129,130,129,683
20250206,095300,79848905,129,129,129,129,500
20250206,095200,79784405,129,129,130,129,2721
20250206,095100,79433166,129,129,129,129,735
20250206,095000,79338351,130,130,130,129,21570
20250206,094900,76534282,130,129,130,129,29005
20250206,094800,72772635,129,129,129,129,5
20250206,094700,72771990,129,129,129,129,5
20250206,094600,72771345,129,129,129,129,11
20250206,094500,72769926,129,129,129,129,85
20250206,094400,72758961,129,129,129,129,1764
20250206,094300,72531405,129,129,129,129,15
20250206,094200,72529470,129,129,130,129,13678
20250206,094100,70764999,129,129,129,129,4401
20250206,094000,70197270,129,129,129,129,7
20250206,093900,70196367,129,129,130,129,22
20250206,093800,70193528,129,129,129,129,3
20250206,093700,70193141,129,129,129,129,24
20250206,093600,70190045,129,129,130,129,11455
20250206,093500,68712349,128,129,129,128,40428
20250206,093400,63497147,129,130,130,129,22035
20250206,093300,60632658,130,131,131,130,23792
20250206,093200,57539697,130,130,130,130,4292
20250206,093100,56981737,130,130,130,130,523
20250206,093000,56913747,130,130,130,130,596
20250206,092900,56836267,130,130,130,130,253
20250206,092800,56803377,130,130,130,130,305
20250206,092700,56763727,130,130,130,130,491
20250206,092600,56699897,130,130,130,130,382
20250206,092500,56650237,130,129,131,129,1926
20250206,092400,56399858,130,129,130,129,13811
20250206,092300,54604457,129,129,130,129,18012
20250206,092200,52267909,129,129,129,129,419
20250206,092100,52213858,129,129,129,129,1
20250206,092000,52213729,129,130,130,129,5031
20250206,091900,51559726,129,129,130,129,396
20250206,091800,51508497,128,130,130,128,28115
20250206,091700,47881669,129,130,130,129,5
20250206,091600,47881023,129,129,129,129,23354
20250206,091500,44868357,129,129,130,129,16823
20250206,091400,42698189,129,129,131,129,34432
20250206,091300,38256139,129,130,130,129,36535
20250206,091200,33537186,130,131,131,130,18316
20250206,091100,31155796,131,130,131,130,4428
20250206,091000,30580153,130,130,131,130,5142
20250206,090900,29906565,130,130,131,130,5349
20250206,090800,29211193,130,130,131,130,31315
20250206,090700,25117228,130,130,131,130,3677
20250206,090600,24639217,130,130,131,130,110101
20250206,090500,10326086,130,130,131,130,7174
20250206,090400,9393454,130,131,131,130,9286
20250206,090300,8185879,131,131,131,131,11156
20250206,090200,6724443,132,130,132,130,2283
20250206,090100,6424734,130,131,131,130,40987
20250206,090000,1055473,132,132,133,132,7996