KissMeData/192410/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,203600,50676155,1739,1739,1739,1739,224
20250206,203500,50676155,1739,1739,1739,1739,0
20250206,203400,50676155,1739,1739,1739,1739,0
20250206,203300,50676155,1739,1739,1739,1739,0
20250206,203200,50676155,1739,1739,1739,1739,0
20250206,203100,50676155,1739,1739,1739,1739,0
20250206,203000,50676155,1739,1739,1739,1739,0
20250206,202900,50676155,1739,1739,1739,1739,0
20250206,202800,50676155,1739,1739,1739,1739,0
20250206,202700,50676155,1739,1739,1739,1739,0
20250206,202600,50676155,1739,1739,1739,1739,0
20250206,202500,50676155,1739,1739,1739,1739,0
20250206,202400,50676155,1739,1739,1739,1739,0
20250206,202300,50676155,1739,1739,1739,1739,0
20250206,202200,50676155,1739,1739,1739,1739,0
20250206,202100,50676155,1739,1739,1739,1739,0
20250206,202000,50676155,1739,1739,1739,1739,0
20250206,201900,50676155,1739,1739,1739,1739,0
20250206,201800,50676155,1739,1739,1739,1739,0
20250206,201700,50676155,1739,1739,1739,1739,0
20250206,201600,50676155,1739,1739,1739,1739,0
20250206,201500,50676155,1739,1739,1739,1739,0
20250206,201400,50676155,1739,1739,1739,1739,0
20250206,201300,50676155,1739,1739,1739,1739,0
20250206,201200,50676155,1739,1739,1739,1739,0
20250206,201100,50676155,1739,1739,1739,1739,0
20250206,201000,50676155,1739,1739,1739,1739,0
20250206,200900,50676155,1739,1739,1739,1739,0
20250206,200800,50676155,1739,1739,1739,1739,0
20250206,200700,50676155,1739,1739,1739,1739,0
20250206,200600,50676155,1739,1739,1739,1739,224
20250206,200500,50676155,1739,1739,1739,1739,0
20250206,200400,50676155,1739,1739,1739,1739,0
20250206,200300,50676155,1739,1739,1739,1739,0
20250206,200200,50676155,1739,1739,1739,1739,0
20250206,200100,50676155,1739,1739,1739,1739,0
20250206,200000,50676155,1739,1739,1739,1739,0
20250206,195900,50676155,1739,1739,1739,1739,0
20250206,195800,50676155,1739,1739,1739,1739,0
20250206,195700,50676155,1739,1739,1739,1739,0
20250206,195600,50676155,1739,1739,1739,1739,0
20250206,195500,50676155,1739,1739,1739,1739,0
20250206,195400,50676155,1739,1739,1739,1739,0
20250206,195300,50676155,1739,1739,1739,1739,0
20250206,195200,50676155,1739,1739,1739,1739,0
20250206,195100,50676155,1739,1739,1739,1739,0
20250206,195000,50676155,1739,1739,1739,1739,0
20250206,194900,50676155,1739,1739,1739,1739,0
20250206,194800,50676155,1739,1739,1739,1739,0
20250206,194700,50676155,1739,1739,1739,1739,0
20250206,194600,50676155,1739,1739,1739,1739,0
20250206,194500,50676155,1739,1739,1739,1739,0
20250206,194400,50676155,1739,1739,1739,1739,0
20250206,194300,50676155,1739,1739,1739,1739,0
20250206,194200,50676155,1739,1739,1739,1739,0
20250206,194100,50676155,1739,1739,1739,1739,0
20250206,194000,50676155,1739,1739,1739,1739,0
20250206,193900,50676155,1739,1739,1739,1739,0
20250206,193800,50676155,1739,1739,1739,1739,0
20250206,193700,50676155,1739,1739,1739,1739,0
20250206,193600,50676155,1739,1739,1739,1739,224
20250206,193500,50676155,1739,1739,1739,1739,0
20250206,193400,50676155,1739,1739,1739,1739,0
20250206,193300,50676155,1739,1739,1739,1739,0
20250206,193200,50676155,1739,1739,1739,1739,0
20250206,193100,50676155,1739,1739,1739,1739,0
20250206,193000,50676155,1739,1739,1739,1739,0
20250206,192900,50676155,1739,1739,1739,1739,0
20250206,192800,50676155,1739,1739,1739,1739,0
20250206,192700,50676155,1739,1739,1739,1739,0
20250206,192600,50676155,1739,1739,1739,1739,0
20250206,192500,50676155,1739,1739,1739,1739,0
20250206,192400,50676155,1739,1739,1739,1739,0
20250206,192300,50676155,1739,1739,1739,1739,0
20250206,192200,50676155,1739,1739,1739,1739,0
20250206,192100,50676155,1739,1739,1739,1739,0
20250206,192000,50676155,1739,1739,1739,1739,0
20250206,191900,50676155,1739,1739,1739,1739,0
20250206,191800,50676155,1739,1739,1739,1739,0
20250206,191700,50676155,1739,1739,1739,1739,0
20250206,191600,50676155,1739,1739,1739,1739,0
20250206,191500,50676155,1739,1739,1739,1739,0
20250206,191400,50676155,1739,1739,1739,1739,0
20250206,191300,50676155,1739,1739,1739,1739,0
20250206,191200,50676155,1739,1739,1739,1739,0
20250206,191100,50676155,1739,1739,1739,1739,0
20250206,191000,50676155,1739,1739,1739,1739,0
20250206,190900,50676155,1739,1739,1739,1739,0
20250206,190800,50676155,1739,1739,1739,1739,0
20250206,190700,50676155,1739,1739,1739,1739,0
20250206,190600,50676155,1739,1739,1739,1739,224
20250206,190500,50676155,1739,1739,1739,1739,0
20250206,190400,50676155,1739,1739,1739,1739,0
20250206,190300,50676155,1739,1739,1739,1739,0
20250206,190200,50676155,1739,1739,1739,1739,0
20250206,190100,50676155,1739,1739,1739,1739,0
20250206,190000,50676155,1739,1739,1739,1739,0
20250206,185900,50676155,1739,1739,1739,1739,0
20250206,185800,50676155,1739,1739,1739,1739,0
20250206,185700,50676155,1739,1739,1739,1739,0
20250206,185600,50676155,1739,1739,1739,1739,0
20250206,185500,50676155,1739,1739,1739,1739,0
20250206,185400,50676155,1739,1739,1739,1739,0
20250206,185300,50676155,1739,1739,1739,1739,0
20250206,185200,50676155,1739,1739,1739,1739,0
20250206,185100,50676155,1739,1739,1739,1739,0
20250206,185000,50676155,1739,1739,1739,1739,0
20250206,184900,50676155,1739,1739,1739,1739,0
20250206,184800,50676155,1739,1739,1739,1739,0
20250206,184700,50676155,1739,1739,1739,1739,0
20250206,184600,50676155,1739,1739,1739,1739,0
20250206,184500,50676155,1739,1739,1739,1739,0
20250206,184400,50676155,1739,1739,1739,1739,0
20250206,184300,50676155,1739,1739,1739,1739,0
20250206,184200,50676155,1739,1739,1739,1739,0
20250206,184100,50676155,1739,1739,1739,1739,0
20250206,184000,50676155,1739,1739,1739,1739,0
20250206,183900,50676155,1739,1739,1739,1739,0
20250206,183800,50676155,1739,1739,1739,1739,0
20250206,183700,50676155,1739,1739,1739,1739,0
20250206,183600,50676155,1739,1739,1739,1739,224
20250206,183500,50676155,1739,1739,1739,1739,0
20250206,183400,50676155,1739,1739,1739,1739,0
20250206,183300,50676155,1739,1739,1739,1739,0
20250206,183200,50676155,1739,1739,1739,1739,0
20250206,183100,50676155,1739,1739,1739,1739,0
20250206,183000,50676155,1739,1739,1739,1739,0
20250206,182900,50676155,1739,1739,1739,1739,0
20250206,182800,50676155,1739,1739,1739,1739,0
20250206,182700,50676155,1739,1739,1739,1739,0
20250206,182600,50676155,1739,1739,1739,1739,0
20250206,182500,50676155,1739,1739,1739,1739,0
20250206,182400,50676155,1739,1739,1739,1739,0
20250206,182300,50676155,1739,1739,1739,1739,0
20250206,182200,50676155,1739,1739,1739,1739,0
20250206,182100,50676155,1739,1739,1739,1739,0
20250206,182000,50676155,1739,1739,1739,1739,0
20250206,181900,50676155,1739,1739,1739,1739,0
20250206,181800,50676155,1739,1739,1739,1739,0
20250206,181700,50676155,1739,1739,1739,1739,0
20250206,181600,50676155,1739,1739,1739,1739,0
20250206,181500,50676155,1739,1739,1739,1739,0
20250206,181400,50676155,1739,1739,1739,1739,0
20250206,181300,50676155,1739,1739,1739,1739,0
20250206,181200,50676155,1739,1739,1739,1739,0
20250206,181100,50676155,1739,1739,1739,1739,0
20250206,181000,50676155,1739,1739,1739,1739,0
20250206,180900,50676155,1739,1739,1739,1739,0
20250206,180800,50676155,1739,1739,1739,1739,0
20250206,180700,50676155,1739,1739,1739,1739,0
20250206,180600,50676155,1739,1739,1739,1739,224
20250206,180500,50676155,1739,1739,1739,1739,0
20250206,180400,50676155,1739,1739,1739,1739,0
20250206,180300,50676155,1739,1739,1739,1739,0
20250206,180200,50676155,1739,1739,1739,1739,0
20250206,180100,50676155,1739,1739,1739,1739,0
20250206,180000,50676155,1739,1739,1739,1739,0
20250206,175900,50676155,1739,1739,1739,1739,0
20250206,175800,50676155,1739,1739,1739,1739,0
20250206,175700,50676155,1739,1739,1739,1739,0
20250206,175600,50676155,1739,1739,1739,1739,0
20250206,175500,50676155,1739,1739,1739,1739,0
20250206,175400,50676155,1739,1739,1739,1739,0
20250206,175300,50676155,1739,1739,1739,1739,0
20250206,175200,50676155,1739,1739,1739,1739,0
20250206,175100,50676155,1739,1739,1739,1739,0
20250206,175000,50676155,1739,1739,1739,1739,0
20250206,174900,50676155,1739,1739,1739,1739,0
20250206,174800,50676155,1739,1739,1739,1739,0
20250206,174700,50676155,1739,1739,1739,1739,0
20250206,174600,50676155,1739,1739,1739,1739,0
20250206,174500,50676155,1739,1739,1739,1739,0
20250206,174400,50676155,1739,1739,1739,1739,0
20250206,174300,50676155,1739,1739,1739,1739,0
20250206,174200,50676155,1739,1739,1739,1739,0
20250206,174100,50676155,1739,1739,1739,1739,0
20250206,174000,50676155,1739,1739,1739,1739,0
20250206,173900,50676155,1739,1739,1739,1739,0
20250206,173800,50676155,1739,1739,1739,1739,0
20250206,173700,50676155,1739,1739,1739,1739,0
20250206,173600,50676155,1739,1739,1739,1739,224
20250206,173500,50676155,1739,1739,1739,1739,0
20250206,173400,50676155,1739,1739,1739,1739,0
20250206,173300,50676155,1739,1739,1739,1739,0
20250206,173200,50676155,1739,1739,1739,1739,0
20250206,173100,50676155,1739,1739,1739,1739,0
20250206,173000,50676155,1739,1739,1739,1739,0
20250206,172900,50676155,1739,1739,1739,1739,0
20250206,172800,50676155,1739,1739,1739,1739,0
20250206,172700,50676155,1739,1739,1739,1739,0
20250206,172600,50676155,1739,1739,1739,1739,0
20250206,172500,50676155,1739,1739,1739,1739,0
20250206,172400,50676155,1739,1739,1739,1739,0
20250206,172300,50676155,1739,1739,1739,1739,0
20250206,172200,50676155,1739,1739,1739,1739,0
20250206,172100,50676155,1739,1739,1739,1739,0
20250206,172000,50676155,1739,1739,1739,1739,0
20250206,171900,50676155,1739,1739,1739,1739,0
20250206,171800,50676155,1739,1739,1739,1739,0
20250206,171700,50676155,1739,1739,1739,1739,0
20250206,171600,50676155,1739,1739,1739,1739,0
20250206,171500,50676155,1739,1739,1739,1739,0
20250206,171400,50676155,1739,1739,1739,1739,0
20250206,171300,50676155,1739,1739,1739,1739,0
20250206,171200,50676155,1739,1739,1739,1739,0
20250206,171100,50676155,1739,1739,1739,1739,0
20250206,171000,50676155,1739,1739,1739,1739,0
20250206,170900,50676155,1739,1739,1739,1739,0
20250206,170800,50676155,1739,1739,1739,1739,0
20250206,170700,50676155,1739,1739,1739,1739,0
20250206,170600,50676155,1739,1739,1739,1739,224
20250206,170500,50676155,1739,1739,1739,1739,0
20250206,170400,50676155,1739,1739,1739,1739,0
20250206,170300,50676155,1739,1739,1739,1739,0
20250206,170200,50676155,1739,1739,1739,1739,0
20250206,170100,50676155,1739,1739,1739,1739,0
20250206,170000,50676155,1739,1739,1739,1739,0
20250206,165900,50676155,1739,1739,1739,1739,0
20250206,165800,50676155,1739,1739,1739,1739,0
20250206,165700,50676155,1739,1739,1739,1739,0
20250206,165600,50676155,1739,1739,1739,1739,0
20250206,165500,50676155,1739,1739,1739,1739,0
20250206,165400,50676155,1739,1739,1739,1739,0
20250206,165300,50676155,1739,1739,1739,1739,0
20250206,165200,50676155,1739,1739,1739,1739,0
20250206,165100,50676155,1739,1739,1739,1739,0
20250206,165000,50676155,1739,1739,1739,1739,0
20250206,164900,50676155,1739,1739,1739,1739,0
20250206,164800,50676155,1739,1739,1739,1739,0
20250206,164700,50676155,1739,1739,1739,1739,0
20250206,164600,50676155,1739,1739,1739,1739,0
20250206,164500,50676155,1739,1739,1739,1739,0
20250206,164400,50676155,1739,1739,1739,1739,0
20250206,164300,50676155,1739,1739,1739,1739,0
20250206,164200,50676155,1739,1739,1739,1739,0
20250206,164100,50676155,1739,1739,1739,1739,0
20250206,164000,50676155,1739,1739,1739,1739,0
20250206,163900,50676155,1739,1739,1739,1739,0
20250206,163800,50676155,1739,1739,1739,1739,0
20250206,163700,50676155,1739,1739,1739,1739,0
20250206,163600,50676155,1739,1739,1739,1739,224
20250206,163500,50676155,1739,1739,1739,1739,0
20250206,163400,50676155,1739,1739,1739,1739,0
20250206,163300,50676155,1739,1739,1739,1739,0
20250206,163200,50676155,1739,1739,1739,1739,0
20250206,163100,50676155,1739,1739,1739,1739,0
20250206,163000,50676155,1739,1739,1739,1739,0
20250206,162900,50676155,1739,1739,1739,1739,0
20250206,162800,50676155,1739,1739,1739,1739,0
20250206,162700,50676155,1739,1739,1739,1739,0
20250206,162600,50676155,1739,1739,1739,1739,0
20250206,162500,50676155,1739,1739,1739,1739,0
20250206,162400,50676155,1739,1739,1739,1739,0
20250206,162300,50676155,1739,1739,1739,1739,0
20250206,162200,50676155,1739,1739,1739,1739,0
20250206,162100,50676155,1739,1739,1739,1739,0
20250206,162000,50676155,1739,1739,1739,1739,0
20250206,161900,50676155,1739,1739,1739,1739,0
20250206,161800,50676155,1739,1739,1739,1739,0
20250206,161700,50676155,1739,1739,1739,1739,0
20250206,161600,50676155,1739,1739,1739,1739,0
20250206,161500,50676155,1739,1739,1739,1739,0
20250206,161400,50676155,1739,1739,1739,1739,0
20250206,161300,50676155,1739,1739,1739,1739,0
20250206,161200,50676155,1739,1739,1739,1739,0
20250206,161100,50676155,1739,1739,1739,1739,0
20250206,161000,50676155,1739,1739,1739,1739,0
20250206,160900,50676155,1739,1739,1739,1739,0
20250206,160800,50676155,1739,1739,1739,1739,0
20250206,160700,50676155,1739,1739,1739,1739,0
20250206,160600,50676155,1739,1739,1739,1739,224
20250206,160500,50676155,1739,1739,1739,1739,0
20250206,160400,50676155,1739,1739,1739,1739,0
20250206,160300,50676155,1739,1739,1739,1739,0
20250206,160200,50676155,1739,1739,1739,1739,0
20250206,160100,50676155,1739,1739,1739,1739,0
20250206,160000,50676155,1739,1739,1739,1739,0
20250206,155900,50676155,1739,1739,1739,1739,0
20250206,155800,50676155,1739,1739,1739,1739,0
20250206,155700,50676155,1739,1739,1739,1739,0
20250206,155600,50676155,1739,1739,1739,1739,0
20250206,155500,50676155,1739,1739,1739,1739,0
20250206,155400,50676155,1739,1739,1739,1739,0
20250206,155300,50676155,1739,1739,1739,1739,0
20250206,155200,50676155,1739,1739,1739,1739,0
20250206,155100,50676155,1739,1739,1739,1739,0
20250206,155000,50676155,1739,1739,1739,1739,0
20250206,154900,50676155,1739,1739,1739,1739,0
20250206,154800,50676155,1739,1739,1739,1739,0
20250206,154700,50676155,1739,1739,1739,1739,0
20250206,154600,50676155,1739,1739,1739,1739,0
20250206,154500,50676155,1739,1739,1739,1739,0
20250206,154400,50676155,1739,1739,1739,1739,0
20250206,154300,50676155,1739,1739,1739,1739,0
20250206,154200,50676155,1739,1739,1739,1739,0
20250206,154100,50676155,1739,1739,1739,1739,0
20250206,154000,50676155,1739,1739,1739,1739,0
20250206,153900,50676155,1739,1739,1739,1739,0
20250206,153800,50676155,1739,1739,1739,1739,0
20250206,153700,50676155,1739,1739,1739,1739,0
20250206,153600,50676155,1739,1739,1739,1739,224
20250206,153500,50676155,1739,1739,1739,1739,0
20250206,153400,50676155,1739,1739,1739,1739,0
20250206,153300,50676155,1739,1739,1739,1739,0
20250206,153200,50676155,1739,1739,1739,1739,0
20250206,153100,50676155,1739,1739,1739,1739,0
20250206,153000,50676155,1739,1739,1739,1739,224
20250206,152900,50286619,1739,1739,1739,1739,0
20250206,152800,50286619,1739,1739,1739,1739,0
20250206,152700,50286619,1739,1739,1739,1739,0
20250206,152600,50286619,1739,1739,1739,1739,0
20250206,152500,50286619,1739,1739,1739,1739,0
20250206,152400,50286619,1739,1739,1739,1739,0
20250206,152300,50286619,1739,1739,1739,1739,0
20250206,152200,50286619,1739,1739,1739,1739,0
20250206,152100,50286619,1739,1739,1739,1739,0
20250206,152000,50286619,1739,1739,1739,1739,0
20250206,151900,50286619,1739,1739,1739,1739,1
20250206,151800,50284880,1740,1740,1740,1740,0
20250206,151700,50284880,1740,1740,1740,1740,0
20250206,151600,50284880,1740,1740,1740,1740,0
20250206,151500,50284880,1740,1740,1740,1740,0
20250206,151400,50284880,1740,1740,1740,1740,0
20250206,151300,50284880,1740,1740,1740,1740,0
20250206,151200,50284880,1740,1740,1740,1740,0
20250206,151100,50284880,1740,1740,1740,1740,0
20250206,151000,50284880,1740,1740,1740,1740,47
20250206,150900,50203100,1737,1737,1737,1737,110
20250206,150800,50012030,1737,1737,1737,1737,0
20250206,150700,50012030,1737,1737,1737,1737,0
20250206,150600,50012030,1737,1737,1737,1737,0
20250206,150500,50012030,1737,1739,1739,1737,200
20250206,150400,49664510,1747,1747,1747,1747,0
20250206,150300,49664510,1747,1747,1747,1747,0
20250206,150200,49664510,1747,1747,1747,1747,0
20250206,150100,49664510,1747,1747,1747,1747,100
20250206,150000,49489810,1738,1738,1738,1738,0
20250206,145900,49489810,1738,1738,1738,1738,0
20250206,145800,49489810,1738,1738,1738,1738,0
20250206,145700,49489810,1738,1738,1738,1738,0
20250206,145600,49489810,1738,1738,1738,1738,0
20250206,145500,49489810,1738,1738,1738,1738,108
20250206,145400,49302106,1739,1739,1739,1739,111
20250206,145300,49109077,1748,1748,1748,1748,0
20250206,145200,49109077,1748,1748,1748,1748,5
20250206,145100,49100337,1740,1740,1740,1740,0
20250206,145000,49100337,1740,1740,1740,1740,671
20250206,144900,47932797,1749,1749,1749,1749,0
20250206,144800,47932797,1749,1749,1749,1749,0
20250206,144700,47932797,1749,1749,1749,1749,0
20250206,144600,47932797,1749,1749,1749,1749,0
20250206,144500,47932797,1749,1749,1749,1749,0
20250206,144400,47932797,1749,1749,1749,1749,0
20250206,144300,47932797,1749,1749,1749,1749,0
20250206,144200,47932797,1749,1749,1749,1749,0
20250206,144100,47932797,1749,1749,1749,1749,0
20250206,144000,47932797,1749,1749,1749,1749,1
20250206,143900,47931048,1749,1749,1749,1749,0
20250206,143800,47931048,1749,1749,1749,1749,0
20250206,143700,47931048,1749,1749,1749,1749,1
20250206,143600,47929299,1745,1745,1745,1745,0
20250206,143500,47929299,1745,1745,1745,1745,0
20250206,143400,47929299,1745,1745,1745,1745,0
20250206,143300,47929299,1745,1745,1745,1745,0
20250206,143200,47929299,1745,1745,1745,1745,0
20250206,143100,47929299,1745,1745,1745,1745,10
20250206,143000,47911849,1748,1748,1748,1748,0
20250206,142900,47911849,1748,1748,1748,1748,0
20250206,142800,47911849,1748,1748,1748,1748,0
20250206,142700,47911849,1748,1748,1748,1748,0
20250206,142600,47911849,1748,1748,1748,1748,0
20250206,142500,47911849,1748,1748,1748,1748,0
20250206,142400,47911849,1748,1748,1748,1748,0
20250206,142300,47911849,1748,1748,1748,1748,0
20250206,142200,47911849,1748,1748,1748,1748,0
20250206,142100,47911849,1748,1748,1748,1748,90
20250206,142000,47754529,1748,1748,1748,1748,0
20250206,141900,47754529,1748,1748,1748,1748,0
20250206,141800,47754529,1748,1748,1748,1748,0
20250206,141700,47754529,1748,1748,1748,1748,0
20250206,141600,47754529,1748,1748,1748,1748,3
20250206,141500,47749285,1748,1748,1748,1748,0
20250206,141400,47749285,1748,1748,1748,1748,0
20250206,141300,47749285,1748,1748,1748,1748,0
20250206,141200,47749285,1748,1748,1748,1748,2
20250206,141100,47745789,1748,1748,1748,1748,0
20250206,141000,47745789,1748,1748,1748,1748,0
20250206,140900,47745789,1748,1748,1748,1748,0
20250206,140800,47745789,1748,1748,1748,1748,0
20250206,140700,47745789,1748,1748,1748,1748,0
20250206,140600,47745789,1748,1748,1748,1748,0
20250206,140500,47745789,1748,1748,1748,1748,0
20250206,140400,47745789,1748,1748,1748,1748,1
20250206,140300,47744041,1738,1738,1738,1738,0
20250206,140200,47744041,1738,1738,1738,1738,300
20250206,140100,47222641,1749,1749,1749,1749,0
20250206,140000,47222641,1749,1749,1749,1749,30
20250206,135900,47170171,1743,1743,1743,1743,0
20250206,135800,47170171,1743,1743,1743,1743,0
20250206,135700,47170171,1743,1743,1743,1743,10
20250206,135600,47152741,1748,1748,1748,1748,1778
20250206,135500,44044797,1748,1748,1748,1748,0
20250206,135400,44044797,1748,1748,1748,1748,1
20250206,135300,44043049,1748,1748,1748,1748,0
20250206,135200,44043049,1748,1748,1748,1748,0
20250206,135100,44043049,1748,1748,1748,1748,0
20250206,135000,44043049,1748,1748,1748,1748,0
20250206,134900,44043049,1748,1748,1748,1748,0
20250206,134800,44043049,1748,1748,1748,1748,0
20250206,134700,44043049,1748,1748,1748,1748,0
20250206,134600,44043049,1748,1748,1748,1748,0
20250206,134500,44043049,1748,1748,1748,1748,0
20250206,134400,44043049,1748,1748,1748,1748,0
20250206,134300,44043049,1748,1748,1748,1748,0
20250206,134200,44043049,1748,1748,1748,1748,0
20250206,134100,44043049,1748,1748,1748,1748,0
20250206,134000,44043049,1748,1748,1748,1748,0
20250206,133900,44043049,1748,1748,1748,1748,22
20250206,133800,44004593,1748,1748,1748,1748,0
20250206,133700,44004593,1748,1748,1748,1748,0
20250206,133600,44004593,1748,1748,1748,1748,0
20250206,133500,44004593,1748,1748,1748,1748,0
20250206,133400,44004593,1748,1748,1748,1748,0
20250206,133300,44004593,1748,1748,1748,1748,0
20250206,133200,44004593,1748,1748,1748,1748,0
20250206,133100,44004593,1748,1748,1748,1748,0
20250206,133000,44004593,1748,1748,1748,1748,0
20250206,132900,44004593,1748,1748,1748,1748,0
20250206,132800,44004593,1748,1748,1748,1748,0
20250206,132700,44004593,1748,1748,1748,1748,0
20250206,132600,44004593,1748,1748,1748,1748,0
20250206,132500,44004593,1748,1748,1748,1748,0
20250206,132400,44004593,1748,1748,1748,1748,0
20250206,132300,44004593,1748,1748,1748,1748,0
20250206,132200,44004593,1748,1748,1748,1748,0
20250206,132100,44004593,1748,1748,1748,1748,0
20250206,132000,44004593,1748,1748,1748,1748,0
20250206,131900,44004593,1748,1748,1748,1748,0
20250206,131800,44004593,1748,1748,1748,1748,0
20250206,131700,44004593,1748,1748,1748,1748,0
20250206,131600,44004593,1748,1748,1748,1748,1
20250206,131500,44002845,1749,1749,1749,1749,10
20250206,131400,43985355,1736,1736,1736,1736,0
20250206,131300,43985355,1736,1736,1736,1736,0
20250206,131200,43985355,1736,1736,1736,1736,0
20250206,131100,43985355,1736,1745,1745,1736,1000
20250206,131000,42247023,1746,1746,1746,1746,0
20250206,130900,42247023,1746,1746,1746,1746,0
20250206,130800,42247023,1746,1746,1746,1746,11
20250206,130700,42227817,1750,1750,1750,1750,0
20250206,130600,42227817,1750,1750,1750,1750,0
20250206,130500,42227817,1750,1750,1750,1750,0
20250206,130400,42227817,1750,1750,1750,1750,0
20250206,130300,42227817,1750,1750,1750,1750,0
20250206,130200,42227817,1750,1750,1750,1750,590
20250206,130100,41195317,1750,1750,1750,1750,10
20250206,130000,41177817,1750,1750,1750,1750,0
20250206,125900,41177817,1750,1750,1750,1750,0
20250206,125800,41177817,1750,1750,1750,1750,0
20250206,125700,41177817,1750,1750,1750,1750,100
20250206,125600,41002817,1750,1750,1750,1750,0
20250206,125500,41002817,1750,1750,1750,1750,0
20250206,125400,41002817,1750,1750,1750,1750,0
20250206,125300,41002817,1750,1750,1750,1750,0
20250206,125200,41002817,1750,1750,1750,1750,0
20250206,125100,41002817,1750,1750,1750,1750,0
20250206,125000,41002817,1750,1750,1750,1750,0
20250206,124900,41002817,1750,1750,1750,1750,0
20250206,124800,41002817,1750,1750,1750,1750,0
20250206,124700,41002817,1750,1750,1750,1750,0
20250206,124600,41002817,1750,1750,1750,1750,0
20250206,124500,41002817,1750,1750,1750,1750,0
20250206,124400,41002817,1750,1750,1750,1750,0
20250206,124300,41002817,1750,1750,1750,1750,0
20250206,124200,41002817,1750,1750,1750,1750,0
20250206,124100,41002817,1750,1750,1750,1750,0
20250206,124000,41002817,1750,1750,1750,1750,0
20250206,123900,41002817,1750,1750,1750,1750,0
20250206,123800,41002817,1750,1750,1750,1750,0
20250206,123700,41002817,1750,1750,1750,1750,0
20250206,123600,41002817,1750,1750,1750,1750,0
20250206,123500,41002817,1750,1750,1750,1750,0
20250206,123400,41002817,1750,1750,1750,1750,4
20250206,123300,40995817,1750,1750,1750,1750,0
20250206,123200,40995817,1750,1750,1750,1750,0
20250206,123100,40995817,1750,1750,1750,1750,0
20250206,123000,40995817,1750,1750,1750,1750,0
20250206,122900,40995817,1750,1750,1750,1750,0
20250206,122800,40995817,1750,1750,1750,1750,0
20250206,122700,40995817,1750,1750,1750,1750,5
20250206,122600,40987067,1750,1750,1750,1750,0
20250206,122500,40987067,1750,1750,1750,1750,0
20250206,122400,40987067,1750,1750,1750,1750,0
20250206,122300,40987067,1750,1750,1750,1750,49
20250206,122200,40901317,1750,1750,1750,1750,0
20250206,122100,40901317,1750,1750,1750,1750,0
20250206,122000,40901317,1750,1750,1750,1750,0
20250206,121900,40901317,1750,1750,1750,1750,0
20250206,121800,40901317,1750,1750,1750,1750,10
20250206,121700,40883817,1752,1752,1752,1752,0
20250206,121600,40883817,1752,1752,1752,1752,0
20250206,121500,40883817,1752,1752,1752,1752,5
20250206,121400,40875057,1752,1752,1752,1752,0
20250206,121300,40875057,1752,1752,1752,1752,0
20250206,121200,40875057,1752,1752,1752,1752,0
20250206,121100,40875057,1752,1752,1752,1752,18
20250206,121000,40843521,1740,1740,1740,1740,0
20250206,120900,40843521,1740,1740,1740,1740,0
20250206,120800,40843521,1740,1740,1740,1740,0
20250206,120700,40843521,1740,1739,1740,1739,2030
20250206,120600,37311351,1736,1736,1736,1736,148
20250206,120500,37054423,1740,1740,1740,1740,610
20250206,120400,35993023,1737,1743,1743,1737,264
20250206,120300,35533424,1756,1756,1756,1756,10
20250206,120200,35515864,1750,1750,1750,1750,200
20250206,120100,35165864,1756,1742,1756,1742,650
20250206,120000,34028326,1750,1746,1750,1746,140
20250206,115900,33783464,1742,1742,1742,1742,0
20250206,115800,33783464,1742,1742,1742,1742,0
20250206,115700,33783464,1742,1742,1742,1742,10
20250206,115600,33766044,1742,1742,1742,1742,0
20250206,115500,33766044,1742,1742,1742,1742,0
20250206,115400,33766044,1742,1742,1742,1742,0
20250206,115300,33766044,1742,1742,1742,1742,0
20250206,115200,33766044,1742,1742,1742,1742,0
20250206,115100,33766044,1742,1742,1742,1742,0
20250206,115000,33766044,1742,1742,1742,1742,0
20250206,114900,33766044,1742,1742,1742,1742,16
20250206,114800,33738172,1746,1746,1746,1746,0
20250206,114700,33738172,1746,1746,1746,1746,1
20250206,114600,33736426,1746,1746,1746,1746,2
20250206,114500,33732934,1742,1745,1745,1742,300
20250206,114400,33210027,1745,1745,1745,1745,1
20250206,114300,33208282,1745,1745,1745,1745,0
20250206,114200,33208282,1745,1745,1745,1745,0
20250206,114100,33208282,1745,1745,1745,1745,0
20250206,114000,33208282,1745,1743,1745,1743,5
20250206,113900,33199560,1742,1742,1742,1742,1
20250206,113800,33197818,1742,1742,1742,1742,0
20250206,113700,33197818,1742,1742,1742,1742,0
20250206,113600,33197818,1742,1742,1742,1742,0
20250206,113500,33197818,1742,1742,1742,1742,92
20250206,113400,33037554,1746,1746,1746,1746,0
20250206,113300,33037554,1746,1746,1746,1746,0
20250206,113200,33037554,1746,1746,1746,1746,0
20250206,113100,33037554,1746,1746,1746,1746,1
20250206,113000,33035808,1738,1738,1738,1738,0
20250206,112900,33035808,1738,1738,1738,1738,0
20250206,112800,33035808,1738,1738,1738,1738,0
20250206,112700,33035808,1738,1738,1738,1738,0
20250206,112600,33035808,1738,1741,1741,1738,925
20250206,112500,31427920,1747,1747,1747,1747,5
20250206,112400,31419185,1747,1747,1747,1747,0
20250206,112300,31419185,1747,1747,1747,1747,0
20250206,112200,31419185,1747,1747,1747,1747,0
20250206,112100,31419185,1747,1747,1747,1747,0
20250206,112000,31419185,1747,1747,1747,1747,0
20250206,111900,31419185,1747,1747,1747,1747,4
20250206,111800,31412197,1747,1747,1747,1747,0
20250206,111700,31412197,1747,1747,1747,1747,0
20250206,111600,31412197,1747,1747,1747,1747,0
20250206,111500,31412197,1747,1747,1747,1747,0
20250206,111400,31412197,1747,1747,1747,1747,0
20250206,111300,31412197,1747,1747,1747,1747,0
20250206,111200,31412197,1747,1747,1747,1747,0
20250206,111100,31412197,1747,1747,1747,1747,0
20250206,111000,31412197,1747,1747,1747,1747,0
20250206,110900,31412197,1747,1747,1747,1747,0
20250206,110800,31412197,1747,1747,1747,1747,1
20250206,110700,31410450,1741,1741,1741,1741,0
20250206,110600,31410450,1741,1741,1741,1741,0
20250206,110500,31410450,1741,1741,1741,1741,101
20250206,110400,31234609,1747,1747,1747,1747,0
20250206,110300,31234609,1747,1747,1747,1747,0
20250206,110200,31234609,1747,1747,1747,1747,0
20250206,110100,31234609,1747,1747,1747,1747,0
20250206,110000,31234609,1747,1747,1747,1747,0
20250206,105900,31234609,1747,1747,1747,1747,0
20250206,105800,31234609,1747,1747,1747,1747,6
20250206,105700,31224127,1747,1747,1747,1747,0
20250206,105600,31224127,1747,1747,1747,1747,1
20250206,105500,31222380,1742,1742,1742,1742,0
20250206,105400,31222380,1742,1742,1742,1742,0
20250206,105300,31222380,1742,1742,1742,1742,20
20250206,105200,31187540,1747,1747,1747,1747,5
20250206,105100,31178805,1747,1747,1747,1747,0
20250206,105000,31178805,1747,1747,1747,1747,0
20250206,104900,31178805,1747,1747,1747,1747,0
20250206,104800,31178805,1747,1747,1747,1747,0
20250206,104700,31178805,1747,1747,1747,1747,0
20250206,104600,31178805,1747,1747,1747,1747,0
20250206,104500,31178805,1747,1747,1747,1747,22
20250206,104400,31140371,1747,1747,1747,1747,0
20250206,104300,31140371,1747,1747,1747,1747,0
20250206,104200,31140371,1747,1747,1747,1747,0
20250206,104100,31140371,1747,1749,1749,1747,922
20250206,104000,29528197,1759,1759,1759,1759,0
20250206,103900,29528197,1759,1759,1759,1759,5
20250206,103800,29519402,1759,1750,1759,1749,502
20250206,103700,28641164,1763,1763,1763,1763,2
20250206,103600,28637638,1763,1762,1763,1762,18
20250206,103500,28605921,1762,1762,1762,1762,4
20250206,103400,28598873,1748,1748,1748,1748,319
20250206,103300,28041261,1748,1748,1748,1748,300
20250206,103200,27516861,1748,1748,1748,1748,0
20250206,103100,27516861,1748,1748,1748,1748,0
20250206,103000,27516861,1748,1748,1748,1748,2
20250206,102900,27513365,1748,1748,1748,1748,0
20250206,102800,27513365,1748,1748,1748,1748,0
20250206,102700,27513365,1748,1748,1748,1748,0
20250206,102600,27513365,1748,1764,1764,1747,2700
20250206,102500,22790644,1764,1754,1764,1747,4200
20250206,102400,15443556,1760,1760,1760,1760,500
20250206,102300,14563556,1767,1759,1767,1759,745
20250206,102200,13252366,1759,1759,1759,1759,49
20250206,102100,13166175,1759,1759,1759,1759,0
20250206,102000,13166175,1759,1759,1759,1759,0
20250206,101900,13166175,1759,1759,1759,1759,0
20250206,101800,13166175,1759,1759,1759,1759,0
20250206,101700,13166175,1759,1759,1759,1759,0
20250206,101600,13166175,1759,1759,1759,1759,49
20250206,101500,13079984,1759,1759,1759,1759,1
20250206,101400,13078225,1750,1750,1750,1750,30
20250206,101300,13025725,1750,1750,1750,1750,0
20250206,101200,13025725,1750,1752,1752,1750,20
20250206,101100,12990714,1759,1759,1759,1759,0
20250206,101000,12990714,1759,1759,1759,1759,102
20250206,100900,12811296,1759,1759,1759,1759,0
20250206,100800,12811296,1759,1759,1759,1759,0
20250206,100700,12811296,1759,1759,1759,1759,0
20250206,100600,12811296,1759,1759,1759,1759,0
20250206,100500,12811296,1759,1759,1759,1759,0
20250206,100400,12811296,1759,1759,1759,1759,20
20250206,100300,12776116,1759,1759,1759,1759,0
20250206,100200,12776116,1759,1759,1759,1759,0
20250206,100100,12776116,1759,1759,1759,1759,3
20250206,100000,12770839,1759,1759,1759,1759,0
20250206,095900,12770839,1759,1759,1759,1759,0
20250206,095800,12770839,1759,1759,1759,1759,0
20250206,095700,12770839,1759,1759,1759,1759,1
20250206,095600,12769080,1750,1750,1750,1750,0
20250206,095500,12769080,1750,1750,1750,1750,0
20250206,095400,12769080,1750,1750,1750,1750,0
20250206,095300,12769080,1750,1750,1750,1750,0
20250206,095200,12769080,1750,1750,1750,1750,17
20250206,095100,12739330,1750,1750,1750,1750,0
20250206,095000,12739330,1750,1750,1750,1750,3
20250206,094900,12734080,1750,1750,1750,1750,0
20250206,094800,12734080,1750,1750,1750,1750,0
20250206,094700,12734080,1750,1750,1750,1750,900
20250206,094600,11159080,1750,1750,1750,1750,8
20250206,094500,11145080,1759,1759,1759,1759,1
20250206,094400,11143321,1760,1760,1760,1760,1
20250206,094300,11141561,1760,1760,1760,1760,0
20250206,094200,11141561,1760,1759,1760,1759,80
20250206,094100,11000811,1760,1760,1760,1760,0
20250206,094000,11000811,1760,1760,1760,1760,0
20250206,093900,11000811,1760,1760,1760,1760,0
20250206,093800,11000811,1760,1760,1760,1760,0
20250206,093700,11000811,1760,1760,1760,1760,0
20250206,093600,11000811,1760,1760,1760,1760,2
20250206,093500,10997291,1767,1767,1767,1767,0
20250206,093400,10997291,1767,1767,1767,1767,0
20250206,093300,10997291,1767,1767,1767,1767,0
20250206,093200,10997291,1767,1767,1767,1767,0
20250206,093100,10997291,1767,1767,1767,1767,0
20250206,093000,10997291,1767,1767,1767,1767,50
20250206,092900,10908941,1768,1768,1768,1768,0
20250206,092800,10908941,1768,1768,1768,1768,1
20250206,092700,10907173,1768,1768,1768,1768,50
20250206,092600,10818773,1768,1768,1768,1768,601
20250206,092500,9756205,1768,1768,1768,1768,0
20250206,092400,9756205,1768,1768,1768,1768,0
20250206,092300,9756205,1768,1768,1768,1768,0
20250206,092200,9756205,1768,1768,1768,1768,1
20250206,092100,9754437,1756,1756,1756,1756,0
20250206,092000,9754437,1756,1756,1756,1756,0
20250206,091900,9754437,1756,1756,1756,1756,0
20250206,091800,9754437,1756,1756,1756,1756,49
20250206,091700,9668393,1759,1758,1759,1756,1300
20250206,091600,7383477,1758,1758,1758,1758,90
20250206,091500,7225257,1756,1756,1756,1756,84
20250206,091400,7077753,1756,1756,1756,1756,1
20250206,091300,7075997,1742,1742,1742,1742,0
20250206,091200,7075997,1742,1742,1742,1742,0
20250206,091100,7075997,1742,1742,1742,1742,0
20250206,091000,7075997,1742,1743,1743,1742,300
20250206,090900,6553240,1742,1743,1743,1742,209
20250206,090800,6188962,1743,1744,1744,1743,550
20250206,090700,5230062,1745,1745,1745,1745,1010
20250206,090600,3467612,1746,1746,1746,1746,197
20250206,090500,3123650,1745,1756,1756,1745,870
20250206,090400,1603630,1756,1756,1756,1756,20
20250206,090300,1568510,1756,1756,1756,1756,0
20250206,090200,1568510,1756,1756,1756,1756,0
20250206,090100,1568510,1756,1756,1756,1756,336
20250206,090000,978494,1738,1738,1738,1738,563