KissMeData/183490/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,203400,235643419,1499,1499,1499,1499,1768
20250206,203300,235643419,1499,1499,1499,1499,0
20250206,203200,235643419,1499,1499,1499,1499,0
20250206,203100,235643419,1499,1499,1499,1499,0
20250206,203000,235643419,1499,1499,1499,1499,0
20250206,202900,235643419,1499,1499,1499,1499,0
20250206,202800,235643419,1499,1499,1499,1499,0
20250206,202700,235643419,1499,1499,1499,1499,0
20250206,202600,235643419,1499,1499,1499,1499,0
20250206,202500,235643419,1499,1499,1499,1499,0
20250206,202400,235643419,1499,1499,1499,1499,0
20250206,202300,235643419,1499,1499,1499,1499,0
20250206,202200,235643419,1499,1499,1499,1499,0
20250206,202100,235643419,1499,1499,1499,1499,0
20250206,202000,235643419,1499,1499,1499,1499,0
20250206,201900,235643419,1499,1499,1499,1499,0
20250206,201800,235643419,1499,1499,1499,1499,0
20250206,201700,235643419,1499,1499,1499,1499,0
20250206,201600,235643419,1499,1499,1499,1499,0
20250206,201500,235643419,1499,1499,1499,1499,0
20250206,201400,235643419,1499,1499,1499,1499,0
20250206,201300,235643419,1499,1499,1499,1499,0
20250206,201200,235643419,1499,1499,1499,1499,0
20250206,201100,235643419,1499,1499,1499,1499,0
20250206,201000,235643419,1499,1499,1499,1499,0
20250206,200900,235643419,1499,1499,1499,1499,0
20250206,200800,235643419,1499,1499,1499,1499,0
20250206,200700,235643419,1499,1499,1499,1499,0
20250206,200600,235643419,1499,1499,1499,1499,0
20250206,200500,235643419,1499,1499,1499,1499,0
20250206,200400,235643419,1499,1499,1499,1499,1768
20250206,200300,235643419,1499,1499,1499,1499,0
20250206,200200,235643419,1499,1499,1499,1499,0
20250206,200100,235643419,1499,1499,1499,1499,0
20250206,200000,235643419,1499,1499,1499,1499,0
20250206,195900,235643419,1499,1499,1499,1499,0
20250206,195800,235643419,1499,1499,1499,1499,0
20250206,195700,235643419,1499,1499,1499,1499,0
20250206,195600,235643419,1499,1499,1499,1499,0
20250206,195500,235643419,1499,1499,1499,1499,0
20250206,195400,235643419,1499,1499,1499,1499,0
20250206,195300,235643419,1499,1499,1499,1499,0
20250206,195200,235643419,1499,1499,1499,1499,0
20250206,195100,235643419,1499,1499,1499,1499,0
20250206,195000,235643419,1499,1499,1499,1499,0
20250206,194900,235643419,1499,1499,1499,1499,0
20250206,194800,235643419,1499,1499,1499,1499,0
20250206,194700,235643419,1499,1499,1499,1499,0
20250206,194600,235643419,1499,1499,1499,1499,0
20250206,194500,235643419,1499,1499,1499,1499,0
20250206,194400,235643419,1499,1499,1499,1499,0
20250206,194300,235643419,1499,1499,1499,1499,0
20250206,194200,235643419,1499,1499,1499,1499,0
20250206,194100,235643419,1499,1499,1499,1499,0
20250206,194000,235643419,1499,1499,1499,1499,0
20250206,193900,235643419,1499,1499,1499,1499,0
20250206,193800,235643419,1499,1499,1499,1499,0
20250206,193700,235643419,1499,1499,1499,1499,0
20250206,193600,235643419,1499,1499,1499,1499,0
20250206,193500,235643419,1499,1499,1499,1499,0
20250206,193400,235643419,1499,1499,1499,1499,1768
20250206,193300,235643419,1499,1499,1499,1499,0
20250206,193200,235643419,1499,1499,1499,1499,0
20250206,193100,235643419,1499,1499,1499,1499,0
20250206,193000,235643419,1499,1499,1499,1499,0
20250206,192900,235643419,1499,1499,1499,1499,0
20250206,192800,235643419,1499,1499,1499,1499,0
20250206,192700,235643419,1499,1499,1499,1499,0
20250206,192600,235643419,1499,1499,1499,1499,0
20250206,192500,235643419,1499,1499,1499,1499,0
20250206,192400,235643419,1499,1499,1499,1499,0
20250206,192300,235643419,1499,1499,1499,1499,0
20250206,192200,235643419,1499,1499,1499,1499,0
20250206,192100,235643419,1499,1499,1499,1499,0
20250206,192000,235643419,1499,1499,1499,1499,0
20250206,191900,235643419,1499,1499,1499,1499,0
20250206,191800,235643419,1499,1499,1499,1499,0
20250206,191700,235643419,1499,1499,1499,1499,0
20250206,191600,235643419,1499,1499,1499,1499,0
20250206,191500,235643419,1499,1499,1499,1499,0
20250206,191400,235643419,1499,1499,1499,1499,0
20250206,191300,235643419,1499,1499,1499,1499,0
20250206,191200,235643419,1499,1499,1499,1499,0
20250206,191100,235643419,1499,1499,1499,1499,0
20250206,191000,235643419,1499,1499,1499,1499,0
20250206,190900,235643419,1499,1499,1499,1499,0
20250206,190800,235643419,1499,1499,1499,1499,0
20250206,190700,235643419,1499,1499,1499,1499,0
20250206,190600,235643419,1499,1499,1499,1499,0
20250206,190500,235643419,1499,1499,1499,1499,0
20250206,190400,235643419,1499,1499,1499,1499,1768
20250206,190300,235643419,1499,1499,1499,1499,0
20250206,190200,235643419,1499,1499,1499,1499,0
20250206,190100,235643419,1499,1499,1499,1499,0
20250206,190000,235643419,1499,1499,1499,1499,0
20250206,185900,235643419,1499,1499,1499,1499,0
20250206,185800,235643419,1499,1499,1499,1499,0
20250206,185700,235643419,1499,1499,1499,1499,0
20250206,185600,235643419,1499,1499,1499,1499,0
20250206,185500,235643419,1499,1499,1499,1499,0
20250206,185400,235643419,1499,1499,1499,1499,0
20250206,185300,235643419,1499,1499,1499,1499,0
20250206,185200,235643419,1499,1499,1499,1499,0
20250206,185100,235643419,1499,1499,1499,1499,0
20250206,185000,235643419,1499,1499,1499,1499,0
20250206,184900,235643419,1499,1499,1499,1499,0
20250206,184800,235643419,1499,1499,1499,1499,0
20250206,184700,235643419,1499,1499,1499,1499,0
20250206,184600,235643419,1499,1499,1499,1499,0
20250206,184500,235643419,1499,1499,1499,1499,0
20250206,184400,235643419,1499,1499,1499,1499,0
20250206,184300,235643419,1499,1499,1499,1499,0
20250206,184200,235643419,1499,1499,1499,1499,0
20250206,184100,235643419,1499,1499,1499,1499,0
20250206,184000,235643419,1499,1499,1499,1499,0
20250206,183900,235643419,1499,1499,1499,1499,0
20250206,183800,235643419,1499,1499,1499,1499,0
20250206,183700,235643419,1499,1499,1499,1499,0
20250206,183600,235643419,1499,1499,1499,1499,0
20250206,183500,235643419,1499,1499,1499,1499,0
20250206,183400,235643419,1499,1499,1499,1499,1768
20250206,183300,235643419,1499,1499,1499,1499,0
20250206,183200,235643419,1499,1499,1499,1499,0
20250206,183100,235643419,1499,1499,1499,1499,0
20250206,183000,235643419,1499,1499,1499,1499,0
20250206,182900,235643419,1499,1499,1499,1499,0
20250206,182800,235643419,1499,1499,1499,1499,0
20250206,182700,235643419,1499,1499,1499,1499,0
20250206,182600,235643419,1499,1499,1499,1499,0
20250206,182500,235643419,1499,1499,1499,1499,0
20250206,182400,235643419,1499,1499,1499,1499,0
20250206,182300,235643419,1499,1499,1499,1499,0
20250206,182200,235643419,1499,1499,1499,1499,0
20250206,182100,235643419,1499,1499,1499,1499,0
20250206,182000,235643419,1499,1499,1499,1499,0
20250206,181900,235643419,1499,1499,1499,1499,0
20250206,181800,235643419,1499,1499,1499,1499,0
20250206,181700,235643419,1499,1499,1499,1499,0
20250206,181600,235643419,1499,1499,1499,1499,0
20250206,181500,235643419,1499,1499,1499,1499,0
20250206,181400,235643419,1499,1499,1499,1499,0
20250206,181300,235643419,1499,1499,1499,1499,0
20250206,181200,235643419,1499,1499,1499,1499,0
20250206,181100,235643419,1499,1499,1499,1499,0
20250206,181000,235643419,1499,1499,1499,1499,0
20250206,180900,235643419,1499,1499,1499,1499,0
20250206,180800,235643419,1499,1499,1499,1499,0
20250206,180700,235643419,1499,1499,1499,1499,0
20250206,180600,235643419,1499,1499,1499,1499,0
20250206,180500,235643419,1499,1499,1499,1499,0
20250206,180400,235643419,1499,1499,1499,1499,1768
20250206,180300,235643419,1499,1499,1499,1499,0
20250206,180200,235643419,1499,1499,1499,1499,0
20250206,180100,235643419,1499,1499,1499,1499,0
20250206,180000,235643419,1499,1499,1499,1499,0
20250206,175900,235643419,1499,1499,1499,1499,0
20250206,175800,235643419,1499,1499,1499,1499,0
20250206,175700,235643419,1499,1499,1499,1499,0
20250206,175600,235643419,1499,1499,1499,1499,0
20250206,175500,235643419,1499,1499,1499,1499,0
20250206,175400,235643419,1499,1499,1499,1499,0
20250206,175300,235643419,1499,1499,1499,1499,0
20250206,175200,235643419,1499,1499,1499,1499,0
20250206,175100,235643419,1499,1499,1499,1499,0
20250206,175000,235643419,1499,1499,1499,1499,0
20250206,174900,235643419,1499,1499,1499,1499,0
20250206,174800,235643419,1499,1499,1499,1499,0
20250206,174700,235643419,1499,1499,1499,1499,0
20250206,174600,235643419,1499,1499,1499,1499,0
20250206,174500,235643419,1499,1499,1499,1499,0
20250206,174400,235643419,1499,1499,1499,1499,0
20250206,174300,235643419,1499,1499,1499,1499,0
20250206,174200,235643419,1499,1499,1499,1499,0
20250206,174100,235643419,1499,1499,1499,1499,0
20250206,174000,235643419,1499,1499,1499,1499,0
20250206,173900,235643419,1499,1499,1499,1499,0
20250206,173800,235643419,1499,1499,1499,1499,0
20250206,173700,235643419,1499,1499,1499,1499,0
20250206,173600,235643419,1499,1499,1499,1499,0
20250206,173500,235643419,1499,1499,1499,1499,0
20250206,173400,235643419,1499,1499,1499,1499,1768
20250206,173300,235643419,1499,1499,1499,1499,0
20250206,173200,235643419,1499,1499,1499,1499,0
20250206,173100,235643419,1499,1499,1499,1499,0
20250206,173000,235643419,1499,1499,1499,1499,0
20250206,172900,235643419,1499,1499,1499,1499,0
20250206,172800,235643419,1499,1499,1499,1499,0
20250206,172700,235643419,1499,1499,1499,1499,0
20250206,172600,235643419,1499,1499,1499,1499,0
20250206,172500,235643419,1499,1499,1499,1499,0
20250206,172400,235643419,1499,1499,1499,1499,0
20250206,172300,235643419,1499,1499,1499,1499,0
20250206,172200,235643419,1499,1499,1499,1499,0
20250206,172100,235643419,1499,1499,1499,1499,0
20250206,172000,235643419,1499,1499,1499,1499,0
20250206,171900,235643419,1499,1499,1499,1499,0
20250206,171800,235643419,1499,1499,1499,1499,0
20250206,171700,235643419,1499,1499,1499,1499,0
20250206,171600,235643419,1499,1499,1499,1499,0
20250206,171500,235643419,1499,1499,1499,1499,0
20250206,171400,235643419,1499,1499,1499,1499,0
20250206,171300,235643419,1499,1499,1499,1499,0
20250206,171200,235643419,1499,1499,1499,1499,0
20250206,171100,235643419,1499,1499,1499,1499,0
20250206,171000,235643419,1499,1499,1499,1499,0
20250206,170900,235643419,1499,1499,1499,1499,0
20250206,170800,235643419,1499,1499,1499,1499,0
20250206,170700,235643419,1499,1499,1499,1499,0
20250206,170600,235643419,1499,1499,1499,1499,0
20250206,170500,235643419,1499,1499,1499,1499,0
20250206,170400,235643419,1499,1499,1499,1499,1768
20250206,170300,235643419,1499,1499,1499,1499,0
20250206,170200,235643419,1499,1499,1499,1499,0
20250206,170100,235643419,1499,1499,1499,1499,0
20250206,170000,235643419,1499,1499,1499,1499,0
20250206,165900,235643419,1499,1499,1499,1499,0
20250206,165800,235643419,1499,1499,1499,1499,0
20250206,165700,235643419,1499,1499,1499,1499,0
20250206,165600,235643419,1499,1499,1499,1499,0
20250206,165500,235643419,1499,1499,1499,1499,0
20250206,165400,235643419,1499,1499,1499,1499,0
20250206,165300,235643419,1499,1499,1499,1499,0
20250206,165200,235643419,1499,1499,1499,1499,0
20250206,165100,235643419,1499,1499,1499,1499,0
20250206,165000,235643419,1499,1499,1499,1499,0
20250206,164900,235643419,1499,1499,1499,1499,0
20250206,164800,235643419,1499,1499,1499,1499,0
20250206,164700,235643419,1499,1499,1499,1499,0
20250206,164600,235643419,1499,1499,1499,1499,0
20250206,164500,235643419,1499,1499,1499,1499,0
20250206,164400,235643419,1499,1499,1499,1499,0
20250206,164300,235643419,1499,1499,1499,1499,0
20250206,164200,235643419,1499,1499,1499,1499,0
20250206,164100,235643419,1499,1499,1499,1499,0
20250206,164000,235643419,1499,1499,1499,1499,0
20250206,163900,235643419,1499,1499,1499,1499,0
20250206,163800,235643419,1499,1499,1499,1499,0
20250206,163700,235643419,1499,1499,1499,1499,0
20250206,163600,235643419,1499,1499,1499,1499,0
20250206,163500,235643419,1499,1499,1499,1499,0
20250206,163400,235643419,1499,1499,1499,1499,1768
20250206,163300,235643419,1499,1499,1499,1499,0
20250206,163200,235643419,1499,1499,1499,1499,0
20250206,163100,235643419,1499,1499,1499,1499,0
20250206,163000,235643419,1499,1499,1499,1499,0
20250206,162900,235643419,1499,1499,1499,1499,0
20250206,162800,235643419,1499,1499,1499,1499,0
20250206,162700,235643419,1499,1499,1499,1499,0
20250206,162600,235643419,1499,1499,1499,1499,0
20250206,162500,235643419,1499,1499,1499,1499,0
20250206,162400,235643419,1499,1499,1499,1499,0
20250206,162300,235643419,1499,1499,1499,1499,0
20250206,162200,235643419,1499,1499,1499,1499,0
20250206,162100,235643419,1499,1499,1499,1499,0
20250206,162000,235643419,1499,1499,1499,1499,0
20250206,161900,235643419,1499,1499,1499,1499,0
20250206,161800,235643419,1499,1499,1499,1499,0
20250206,161700,235643419,1499,1499,1499,1499,0
20250206,161600,235643419,1499,1499,1499,1499,0
20250206,161500,235643419,1499,1499,1499,1499,0
20250206,161400,235643419,1499,1499,1499,1499,0
20250206,161300,235643419,1499,1499,1499,1499,0
20250206,161200,235643419,1499,1499,1499,1499,0
20250206,161100,235643419,1499,1499,1499,1499,0
20250206,161000,235643419,1499,1499,1499,1499,0
20250206,160900,235643419,1499,1499,1499,1499,0
20250206,160800,235643419,1499,1499,1499,1499,0
20250206,160700,235643419,1499,1499,1499,1499,0
20250206,160600,235643419,1499,1499,1499,1499,0
20250206,160500,235643419,1499,1499,1499,1499,0
20250206,160400,235643419,1499,1499,1499,1499,1768
20250206,160300,235643419,1499,1499,1499,1499,0
20250206,160200,235643419,1499,1499,1499,1499,0
20250206,160100,235643419,1499,1499,1499,1499,0
20250206,160000,235643419,1499,1499,1499,1499,0
20250206,155900,235643419,1499,1499,1499,1499,0
20250206,155800,235643419,1499,1499,1499,1499,0
20250206,155700,235643419,1499,1499,1499,1499,0
20250206,155600,235643419,1499,1499,1499,1499,0
20250206,155500,235643419,1499,1499,1499,1499,0
20250206,155400,235643419,1499,1499,1499,1499,0
20250206,155300,235643419,1499,1499,1499,1499,0
20250206,155200,235643419,1499,1499,1499,1499,0
20250206,155100,235643419,1499,1499,1499,1499,0
20250206,155000,235643419,1499,1499,1499,1499,0
20250206,154900,235643419,1499,1499,1499,1499,0
20250206,154800,235643419,1499,1499,1499,1499,0
20250206,154700,235643419,1499,1499,1499,1499,0
20250206,154600,235643419,1499,1499,1499,1499,0
20250206,154500,235643419,1499,1499,1499,1499,0
20250206,154400,235643419,1499,1499,1499,1499,0
20250206,154300,235643419,1499,1499,1499,1499,0
20250206,154200,235643419,1499,1499,1499,1499,0
20250206,154100,235643419,1499,1499,1499,1499,0
20250206,154000,235643419,1499,1499,1499,1499,0
20250206,153900,235643419,1499,1499,1499,1499,0
20250206,153800,235643419,1499,1499,1499,1499,0
20250206,153700,235643419,1499,1499,1499,1499,0
20250206,153600,235643419,1499,1499,1499,1499,0
20250206,153500,235643419,1499,1499,1499,1499,0
20250206,153400,235643419,1499,1499,1499,1499,1768
20250206,153300,235643419,1499,1499,1499,1499,0
20250206,153200,235643419,1499,1499,1499,1499,0
20250206,153100,235643419,1499,1499,1499,1499,0
20250206,153000,235643419,1499,1499,1499,1499,1768
20250206,152900,232993187,1499,1499,1499,1499,0
20250206,152800,232993187,1499,1499,1499,1499,0
20250206,152700,232993187,1499,1499,1499,1499,0
20250206,152600,232993187,1499,1499,1499,1499,0
20250206,152500,232993187,1499,1499,1499,1499,0
20250206,152400,232993187,1499,1499,1499,1499,0
20250206,152300,232993187,1499,1499,1499,1499,0
20250206,152200,232993187,1499,1499,1499,1499,0
20250206,152100,232993187,1499,1499,1499,1499,0
20250206,152000,232993187,1499,1499,1499,1499,0
20250206,151900,232993187,1499,1490,1499,1490,236
20250206,151800,232641520,1491,1491,1491,1491,47
20250206,151700,232571443,1492,1492,1492,1492,0
20250206,151600,232571443,1492,1492,1492,1492,881
20250206,151500,231256991,1492,1494,1494,1491,370
20250206,151400,230704916,1494,1494,1494,1494,3500
20250206,151300,225475916,1495,1495,1495,1495,703
20250206,151200,224424931,1495,1495,1495,1495,936
20250206,151100,223025611,1495,1496,1496,1495,2547
20250206,151000,219216368,1501,1501,1501,1501,0
20250206,150900,219216368,1501,1501,1501,1501,0
20250206,150800,219216368,1501,1501,1501,1501,0
20250206,150700,219216368,1501,1501,1501,1501,394
20250206,150600,218624974,1503,1503,1503,1503,10
20250206,150500,218609944,1503,1498,1503,1496,3362
20250206,150400,213576002,1498,1499,1499,1498,558
20250206,150300,212740018,1499,1499,1499,1499,0
20250206,150200,212740018,1499,1499,1499,1499,0
20250206,150100,212740018,1499,1499,1499,1499,0
20250206,150000,212740018,1499,1499,1499,1499,0
20250206,145900,212740018,1499,1499,1499,1499,0
20250206,145800,212740018,1499,1499,1499,1499,713
20250206,145700,211671231,1503,1503,1503,1503,0
20250206,145600,211671231,1503,1503,1503,1503,10
20250206,145500,211656201,1499,1499,1499,1499,0
20250206,145400,211656201,1499,1499,1499,1499,0
20250206,145300,211656201,1499,1499,1499,1499,0
20250206,145200,211656201,1499,1499,1499,1499,0
20250206,145100,211656201,1499,1501,1501,1499,2531
20250206,145000,207860232,1501,1508,1508,1501,26454
20250206,144900,168071202,1508,1507,1508,1507,2810
20250206,144800,163834422,1507,1506,1507,1505,3905
20250206,144700,157954636,1505,1501,1508,1501,23341
20250206,144600,122835426,1501,1498,1501,1498,1155
20250206,144500,121104922,1499,1499,1499,1499,0
20250206,144400,121104922,1499,1499,1499,1499,10
20250206,144300,121089932,1500,1500,1500,1500,12
20250206,144200,121071932,1500,1500,1500,1500,6
20250206,144100,121062932,1501,1501,1501,1501,8
20250206,144000,121050924,1502,1502,1502,1502,6
20250206,143900,121041912,1502,1500,1502,1500,355
20250206,143800,120509406,1502,1500,1502,1500,16
20250206,143700,120485394,1502,1502,1502,1502,0
20250206,143600,120485394,1502,1502,1502,1502,0
20250206,143500,120485394,1502,1502,1502,1502,0
20250206,143400,120485394,1502,1502,1502,1502,0
20250206,143300,120485394,1502,1502,1502,1502,0
20250206,143200,120485394,1502,1502,1502,1502,9
20250206,143100,120471876,1497,1499,1499,1497,1189
20250206,143000,118689955,1503,1500,1503,1498,524
20250206,142900,117904963,1503,1503,1503,1503,1
20250206,142800,117903460,1503,1503,1503,1503,0
20250206,142700,117903460,1503,1503,1503,1503,0
20250206,142600,117903460,1503,1503,1503,1503,0
20250206,142500,117903460,1503,1503,1503,1503,0
20250206,142400,117903460,1503,1501,1503,1500,525
20250206,142300,117115929,1502,1502,1502,1502,572
20250206,142200,116256785,1504,1504,1504,1504,0
20250206,142100,116256785,1504,1501,1504,1501,208
20250206,142000,115944565,1504,1504,1504,1504,54
20250206,141900,115863349,1501,1503,1503,1501,606
20250206,141800,114953243,1507,1507,1507,1504,86
20250206,141700,114823821,1502,1502,1502,1502,3146
20250206,141600,110098529,1502,1500,1502,1500,1913
20250206,141500,107228005,1502,1507,1510,1502,14898
20250206,141400,84826719,1507,1504,1507,1504,6643
20250206,141300,74829157,1504,1504,1504,1504,100
20250206,141200,74678757,1504,1503,1504,1502,1028
20250206,141100,73133583,1503,1503,1503,1503,100
20250206,141000,72983283,1504,1504,1504,1504,0
20250206,140900,72983283,1504,1504,1504,1504,0
20250206,140800,72983283,1504,1504,1504,1504,0
20250206,140700,72983283,1504,1504,1504,1504,0
20250206,140600,72983283,1504,1504,1504,1504,0
20250206,140500,72983283,1504,1504,1504,1504,0
20250206,140400,72983283,1504,1504,1504,1504,40
20250206,140300,72923123,1504,1504,1504,1504,0
20250206,140200,72923123,1504,1504,1504,1502,47
20250206,140100,72852445,1504,1504,1504,1504,0
20250206,140000,72852445,1504,1504,1504,1504,2
20250206,135900,72849437,1500,1500,1500,1500,600
20250206,135800,71949437,1504,1501,1504,1501,10
20250206,135700,71934404,1500,1500,1500,1500,0
20250206,135600,71934404,1500,1500,1500,1500,0
20250206,135500,71934404,1500,1500,1500,1500,0
20250206,135400,71934404,1500,1500,1500,1500,0
20250206,135300,71934404,1500,1500,1500,1500,0
20250206,135200,71934404,1500,1502,1502,1500,2070
20250206,135100,68827384,1504,1504,1504,1504,0
20250206,135000,68827384,1504,1504,1504,1504,0
20250206,134900,68827384,1504,1504,1504,1504,0
20250206,134800,68827384,1504,1504,1504,1504,0
20250206,134700,68827384,1504,1504,1504,1504,0
20250206,134600,68827384,1504,1504,1504,1504,0
20250206,134500,68827384,1504,1502,1504,1502,5
20250206,134400,68819868,1505,1505,1505,1505,0
20250206,134300,68819868,1505,1505,1505,1505,0
20250206,134200,68819868,1505,1505,1505,1505,0
20250206,134100,68819868,1505,1505,1505,1505,0
20250206,134000,68819868,1505,1505,1505,1505,0
20250206,133900,68819868,1505,1505,1505,1505,0
20250206,133800,68819868,1505,1507,1507,1505,14
20250206,133700,68798790,1506,1502,1506,1502,6415
20250206,133600,59151243,1496,1496,1496,1496,0
20250206,133500,59151243,1496,1496,1496,1496,0
20250206,133400,59151243,1496,1496,1496,1496,0
20250206,133300,59151243,1496,1496,1496,1496,0
20250206,133200,59151243,1496,1496,1496,1496,0
20250206,133100,59151243,1496,1496,1496,1496,0
20250206,133000,59151243,1496,1496,1496,1496,0
20250206,132900,59151243,1496,1496,1496,1496,0
20250206,132800,59151243,1496,1496,1496,1496,0
20250206,132700,59151243,1496,1496,1496,1496,0
20250206,132600,59151243,1496,1496,1496,1496,1000
20250206,132500,57655243,1496,1496,1496,1496,0
20250206,132400,57655243,1496,1496,1496,1496,0
20250206,132300,57655243,1496,1496,1496,1496,0
20250206,132200,57655243,1496,1496,1496,1496,0
20250206,132100,57655243,1496,1496,1496,1496,0
20250206,132000,57655243,1496,1496,1496,1496,0
20250206,131900,57655243,1496,1496,1496,1496,0
20250206,131800,57655243,1496,1496,1496,1496,0
20250206,131700,57655243,1496,1496,1496,1496,0
20250206,131600,57655243,1496,1496,1496,1496,0
20250206,131500,57655243,1496,1496,1496,1496,0
20250206,131400,57655243,1496,1503,1503,1496,306
20250206,131300,57195367,1503,1503,1503,1503,0
20250206,131200,57195367,1503,1503,1503,1503,0
20250206,131100,57195367,1503,1503,1503,1503,0
20250206,131000,57195367,1503,1503,1503,1503,0
20250206,130900,57195367,1503,1503,1503,1503,0
20250206,130800,57195367,1503,1503,1503,1503,0
20250206,130700,57195367,1503,1503,1503,1503,0
20250206,130600,57195367,1503,1503,1503,1503,0
20250206,130500,57195367,1503,1503,1503,1503,100
20250206,130400,57045067,1504,1504,1504,1504,0
20250206,130300,57045067,1504,1504,1504,1504,0
20250206,130200,57045067,1504,1504,1504,1504,0
20250206,130100,57045067,1504,1504,1504,1504,0
20250206,130000,57045067,1504,1504,1504,1504,0
20250206,125900,57045067,1504,1504,1504,1504,0
20250206,125800,57045067,1504,1504,1504,1504,0
20250206,125700,57045067,1504,1504,1504,1504,0
20250206,125600,57045067,1504,1504,1504,1504,0
20250206,125500,57045067,1504,1504,1504,1504,0
20250206,125400,57045067,1504,1504,1504,1504,0
20250206,125300,57045067,1504,1504,1504,1504,1
20250206,125200,57043563,1505,1505,1505,1505,0
20250206,125100,57043563,1505,1505,1505,1505,0
20250206,125000,57043563,1505,1505,1505,1505,0
20250206,124900,57043563,1505,1505,1505,1505,0
20250206,124800,57043563,1505,1505,1505,1505,0
20250206,124700,57043563,1505,1505,1505,1505,0
20250206,124600,57043563,1505,1505,1505,1505,0
20250206,124500,57043563,1505,1505,1505,1505,0
20250206,124400,57043563,1505,1505,1505,1505,0
20250206,124300,57043563,1505,1505,1505,1505,0
20250206,124200,57043563,1505,1505,1505,1505,0
20250206,124100,57043563,1505,1505,1505,1505,0
20250206,124000,57043563,1505,1505,1505,1505,0
20250206,123900,57043563,1505,1505,1505,1505,0
20250206,123800,57043563,1505,1505,1505,1505,0
20250206,123700,57043563,1505,1505,1505,1505,0
20250206,123600,57043563,1505,1505,1505,1505,0
20250206,123500,57043563,1505,1505,1505,1505,0
20250206,123400,57043563,1505,1505,1505,1505,0
20250206,123300,57043563,1505,1505,1505,1505,0
20250206,123200,57043563,1505,1505,1505,1505,0
20250206,123100,57043563,1505,1505,1505,1505,0
20250206,123000,57043563,1505,1505,1505,1505,0
20250206,122900,57043563,1505,1505,1505,1505,0
20250206,122800,57043563,1505,1505,1505,1505,0
20250206,122700,57043563,1505,1505,1505,1505,0
20250206,122600,57043563,1505,1505,1505,1505,0
20250206,122500,57043563,1505,1505,1505,1505,0
20250206,122400,57043563,1505,1505,1505,1505,0
20250206,122300,57043563,1505,1505,1505,1505,0
20250206,122200,57043563,1505,1505,1505,1505,100
20250206,122100,56893063,1504,1504,1504,1504,700
20250206,122000,55840263,1504,1504,1504,1504,0
20250206,121900,55840263,1504,1504,1504,1504,340
20250206,121800,55328903,1505,1505,1505,1505,0
20250206,121700,55328903,1505,1505,1505,1505,0
20250206,121600,55328903,1505,1505,1505,1505,0
20250206,121500,55328903,1505,1505,1505,1505,0
20250206,121400,55328903,1505,1505,1505,1505,0
20250206,121300,55328903,1505,1505,1505,1505,0
20250206,121200,55328903,1505,1505,1505,1505,0
20250206,121100,55328903,1505,1505,1505,1505,0
20250206,121000,55328903,1505,1505,1505,1505,0
20250206,120900,55328903,1505,1504,1505,1504,656
20250206,120800,54341645,1505,1505,1505,1505,0
20250206,120700,54341645,1505,1505,1505,1505,0
20250206,120600,54341645,1505,1505,1505,1505,0
20250206,120500,54341645,1505,1505,1505,1505,0
20250206,120400,54341645,1505,1505,1505,1505,0
20250206,120300,54341645,1505,1504,1505,1504,193
20250206,120200,54051204,1493,1493,1493,1493,0
20250206,120100,54051204,1493,1496,1496,1493,503
20250206,120000,53300132,1505,1505,1505,1505,0
20250206,115900,53300132,1505,1505,1505,1505,0
20250206,115800,53300132,1505,1505,1505,1505,0
20250206,115700,53300132,1505,1505,1505,1505,0
20250206,115600,53300132,1505,1505,1505,1505,1
20250206,115500,53298627,1506,1506,1506,1506,0
20250206,115400,53298627,1506,1506,1506,1506,0
20250206,115300,53298627,1506,1506,1506,1506,0
20250206,115200,53298627,1506,1505,1506,1505,31
20250206,115100,53251966,1495,1495,1495,1495,0
20250206,115000,53251966,1495,1495,1495,1495,4
20250206,114900,53245986,1507,1507,1507,1507,0
20250206,114800,53245986,1507,1507,1507,1507,0
20250206,114700,53245986,1507,1507,1507,1507,0
20250206,114600,53245986,1507,1506,1507,1506,30
20250206,114500,53200804,1506,1506,1506,1506,0
20250206,114400,53200804,1506,1506,1506,1506,0
20250206,114300,53200804,1506,1506,1506,1506,0
20250206,114200,53200804,1506,1506,1506,1506,0
20250206,114100,53200804,1506,1500,1506,1500,300
20250206,114000,52749188,1502,1502,1502,1502,0
20250206,113900,52749188,1502,1502,1502,1502,0
20250206,113800,52749188,1502,1502,1502,1502,0
20250206,113700,52749188,1502,1502,1502,1502,0
20250206,113600,52749188,1502,1502,1502,1502,0
20250206,113500,52749188,1502,1502,1502,1502,0
20250206,113400,52749188,1502,1502,1502,1502,1
20250206,113300,52747686,1502,1502,1502,1502,0
20250206,113200,52747686,1502,1499,1502,1499,1593
20250206,113100,50358200,1499,1499,1499,1499,0
20250206,113000,50358200,1499,1499,1499,1499,0
20250206,112900,50358200,1499,1499,1499,1499,0
20250206,112800,50358200,1499,1499,1499,1499,0
20250206,112700,50358200,1499,1499,1499,1499,0
20250206,112600,50358200,1499,1499,1499,1499,525
20250206,112500,49571225,1491,1491,1491,1491,0
20250206,112400,49571225,1491,1491,1491,1491,0
20250206,112300,49571225,1491,1491,1491,1491,0
20250206,112200,49571225,1491,1491,1491,1491,504
20250206,112100,48819761,1491,1491,1491,1491,1
20250206,112000,48818270,1491,1491,1491,1491,0
20250206,111900,48818270,1491,1491,1491,1491,0
20250206,111800,48818270,1491,1491,1491,1491,1
20250206,111700,48816779,1491,1491,1491,1491,0
20250206,111600,48816779,1491,1491,1491,1491,0
20250206,111500,48816779,1491,1491,1491,1491,0
20250206,111400,48816779,1491,1491,1491,1491,0
20250206,111300,48816779,1491,1491,1491,1491,0
20250206,111200,48816779,1491,1491,1491,1491,5
20250206,111100,48809324,1489,1489,1489,1489,5
20250206,111000,48801879,1499,1499,1499,1499,67
20250206,110900,48701446,1499,1499,1499,1499,0
20250206,110800,48701446,1499,1499,1499,1499,0
20250206,110700,48701446,1499,1499,1499,1499,0
20250206,110600,48701446,1499,1499,1499,1499,0
20250206,110500,48701446,1499,1499,1499,1499,0
20250206,110400,48701446,1499,1499,1499,1499,0
20250206,110300,48701446,1499,1499,1499,1499,0
20250206,110200,48701446,1499,1499,1499,1499,0
20250206,110100,48701446,1499,1499,1499,1499,0
20250206,110000,48701446,1499,1499,1499,1499,0
20250206,105900,48701446,1499,1499,1499,1499,10
20250206,105800,48686456,1499,1499,1499,1499,0
20250206,105700,48686456,1499,1499,1499,1499,0
20250206,105600,48686456,1499,1499,1499,1499,0
20250206,105500,48686456,1499,1499,1499,1499,0
20250206,105400,48686456,1499,1499,1499,1499,0
20250206,105300,48686456,1499,1499,1499,1499,0
20250206,105200,48686456,1499,1498,1499,1498,770
20250206,105100,47532965,1488,1488,1488,1488,507
20250206,105000,46778549,1488,1488,1488,1488,0
20250206,104900,46778549,1488,1488,1488,1488,0
20250206,104800,46778549,1488,1490,1490,1488,500
20250206,104700,46033859,1498,1498,1498,1498,0
20250206,104600,46033859,1498,1498,1498,1498,0
20250206,104500,46033859,1498,1498,1498,1498,1
20250206,104400,46032361,1500,1500,1500,1500,0
20250206,104300,46032361,1500,1500,1500,1500,0
20250206,104200,46032361,1500,1500,1500,1500,0
20250206,104100,46032361,1500,1500,1500,1500,1000
20250206,104000,44532361,1499,1495,1499,1495,549
20250206,103900,43709606,1495,1494,1495,1494,870
20250206,103800,42409387,1490,1490,1490,1490,0
20250206,103700,42409387,1490,1490,1490,1490,0
20250206,103600,42409387,1490,1490,1490,1490,0
20250206,103500,42409387,1490,1490,1490,1490,520
20250206,103400,41634587,1488,1488,1488,1488,0
20250206,103300,41634587,1488,1488,1488,1488,0
20250206,103200,41634587,1488,1488,1488,1488,0
20250206,103100,41634587,1488,1488,1488,1488,0
20250206,103000,41634587,1488,1488,1488,1488,0
20250206,102900,41634587,1488,1488,1488,1488,0
20250206,102800,41634587,1488,1490,1490,1488,604
20250206,102700,40734875,1490,1490,1490,1490,0
20250206,102600,40734875,1490,1490,1490,1490,20
20250206,102500,40705075,1490,1490,1490,1490,0
20250206,102400,40705075,1490,1490,1490,1490,0
20250206,102300,40705075,1490,1490,1490,1490,1310
20250206,102200,38753175,1490,1490,1490,1490,100
20250206,102100,38604175,1494,1494,1494,1494,0
20250206,102000,38604175,1494,1494,1494,1494,0
20250206,101900,38604175,1494,1494,1494,1494,0
20250206,101800,38604175,1494,1494,1494,1494,10
20250206,101700,38589235,1495,1495,1495,1495,0
20250206,101600,38589235,1495,1495,1495,1495,0
20250206,101500,38589235,1495,1495,1495,1495,10
20250206,101400,38574285,1495,1495,1495,1495,0
20250206,101300,38574285,1495,1495,1495,1495,0
20250206,101200,38574285,1495,1495,1495,1495,0
20250206,101100,38574285,1495,1495,1495,1495,3
20250206,101000,38569800,1490,1490,1490,1490,1
20250206,100900,38568310,1490,1490,1490,1490,0
20250206,100800,38568310,1490,1490,1490,1490,0
20250206,100700,38568310,1490,1490,1490,1490,439
20250206,100600,37914200,1500,1500,1500,1500,391
20250206,100500,37327700,1500,1500,1500,1500,0
20250206,100400,37327700,1500,1500,1500,1500,1
20250206,100300,37326200,1500,1500,1500,1500,3
20250206,100200,37321700,1500,1500,1500,1500,0
20250206,100100,37321700,1500,1500,1500,1500,0
20250206,100000,37321700,1500,1500,1500,1500,0
20250206,095900,37321700,1500,1500,1500,1500,0
20250206,095800,37321700,1500,1500,1500,1500,0
20250206,095700,37321700,1500,1500,1500,1500,20
20250206,095600,37291700,1500,1500,1500,1500,10
20250206,095500,37276700,1500,1499,1500,1499,300
20250206,095400,36826993,1499,1498,1499,1498,30
20250206,095300,36782033,1490,1490,1490,1490,100
20250206,095200,36633033,1498,1498,1498,1498,0
20250206,095100,36633033,1498,1498,1498,1498,280
20250206,095000,36213593,1498,1498,1498,1498,0
20250206,094900,36213593,1498,1498,1498,1498,0
20250206,094800,36213593,1498,1498,1498,1498,0
20250206,094700,36213593,1498,1498,1498,1498,0
20250206,094600,36213593,1498,1498,1498,1498,10
20250206,094500,36198613,1498,1498,1498,1498,0
20250206,094400,36198613,1498,1498,1498,1498,10
20250206,094300,36183633,1498,1498,1498,1498,17
20250206,094200,36158167,1499,1499,1499,1499,0
20250206,094100,36158167,1499,1499,1499,1499,0
20250206,094000,36158167,1499,1499,1499,1499,0
20250206,093900,36158167,1499,1499,1499,1499,0
20250206,093800,36158167,1499,1499,1499,1499,0
20250206,093700,36158167,1499,1499,1499,1499,5
20250206,093600,36150672,1489,1489,1489,1489,0
20250206,093500,36150672,1489,1489,1489,1489,0
20250206,093400,36150672,1489,1489,1489,1489,168
20250206,093300,35900520,1489,1489,1489,1489,0
20250206,093200,35900520,1489,1489,1489,1489,68
20250206,093100,35799268,1498,1498,1498,1498,0
20250206,093000,35799268,1498,1498,1498,1498,20
20250206,092900,35769308,1498,1498,1498,1498,0
20250206,092800,35769308,1498,1498,1498,1498,2
20250206,092700,35766312,1498,1498,1498,1498,25
20250206,092600,35728862,1498,1498,1498,1498,25
20250206,092500,35691412,1487,1487,1487,1487,0
20250206,092400,35691412,1487,1490,1490,1487,550
20250206,092300,34872062,1490,1490,1490,1490,0
20250206,092200,34872062,1490,1490,1490,1490,0
20250206,092100,34872062,1490,1490,1490,1490,0
20250206,092000,34872062,1490,1490,1490,1490,611
20250206,091900,33961672,1488,1488,1488,1488,0
20250206,091800,33961672,1488,1490,1490,1488,4114
20250206,091700,27836822,1488,1488,1488,1488,0
20250206,091600,27836822,1488,1512,1512,1488,876
20250206,091500,26522945,1512,1512,1512,1512,110
20250206,091400,26356625,1514,1515,1515,1514,1093
20250206,091300,24700740,1515,1508,1515,1500,2097
20250206,091200,21535464,1500,1500,1500,1500,1000
20250206,091100,20035464,1500,1495,1500,1495,6553
20250206,091000,10208791,1487,1487,1487,1487,0
20250206,090900,10208791,1487,1486,1487,1486,110
20250206,090800,10045321,1495,1495,1495,1495,0
20250206,090700,10045321,1495,1492,1495,1492,100
20250206,090600,9895889,1492,1492,1492,1492,100
20250206,090500,9746689,1485,1485,1485,1485,0
20250206,090400,9746689,1485,1485,1485,1485,50
20250206,090300,9672439,1467,1467,1467,1467,209
20250206,090200,9365836,1465,1482,1482,1465,2000
20250206,090100,6415166,1495,1482,1515,1482,3694
20250206,090000,929972,1465,1482,1482,1465,633