KissMeData/204610/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,204000,586585652,1739,1739,1739,1739,3830
20250206,203900,586585652,1739,1739,1739,1739,0
20250206,203800,586585652,1739,1739,1739,1739,0
20250206,203700,586585652,1739,1739,1739,1739,0
20250206,203600,586585652,1739,1739,1739,1739,0
20250206,203500,586585652,1739,1739,1739,1739,0
20250206,203400,586585652,1739,1739,1739,1739,0
20250206,203300,586585652,1739,1739,1739,1739,0
20250206,203200,586585652,1739,1739,1739,1739,0
20250206,203100,586585652,1739,1739,1739,1739,0
20250206,203000,586585652,1739,1739,1739,1739,0
20250206,202900,586585652,1739,1739,1739,1739,0
20250206,202800,586585652,1739,1739,1739,1739,0
20250206,202700,586585652,1739,1739,1739,1739,0
20250206,202600,586585652,1739,1739,1739,1739,0
20250206,202500,586585652,1739,1739,1739,1739,0
20250206,202400,586585652,1739,1739,1739,1739,0
20250206,202300,586585652,1739,1739,1739,1739,0
20250206,202200,586585652,1739,1739,1739,1739,0
20250206,202100,586585652,1739,1739,1739,1739,0
20250206,202000,586585652,1739,1739,1739,1739,0
20250206,201900,586585652,1739,1739,1739,1739,0
20250206,201800,586585652,1739,1739,1739,1739,0
20250206,201700,586585652,1739,1739,1739,1739,0
20250206,201600,586585652,1739,1739,1739,1739,0
20250206,201500,586585652,1739,1739,1739,1739,0
20250206,201400,586585652,1739,1739,1739,1739,0
20250206,201300,586585652,1739,1739,1739,1739,0
20250206,201200,586585652,1739,1739,1739,1739,0
20250206,201100,586585652,1739,1739,1739,1739,0
20250206,201000,586585652,1739,1739,1739,1739,3830
20250206,200900,586585652,1739,1739,1739,1739,0
20250206,200800,586585652,1739,1739,1739,1739,0
20250206,200700,586585652,1739,1739,1739,1739,0
20250206,200600,586585652,1739,1739,1739,1739,0
20250206,200500,586585652,1739,1739,1739,1739,0
20250206,200400,586585652,1739,1739,1739,1739,0
20250206,200300,586585652,1739,1739,1739,1739,0
20250206,200200,586585652,1739,1739,1739,1739,0
20250206,200100,586585652,1739,1739,1739,1739,0
20250206,200000,586585652,1739,1739,1739,1739,0
20250206,195900,586585652,1739,1739,1739,1739,0
20250206,195800,586585652,1739,1739,1739,1739,0
20250206,195700,586585652,1739,1739,1739,1739,0
20250206,195600,586585652,1739,1739,1739,1739,0
20250206,195500,586585652,1739,1739,1739,1739,0
20250206,195400,586585652,1739,1739,1739,1739,0
20250206,195300,586585652,1739,1739,1739,1739,0
20250206,195200,586585652,1739,1739,1739,1739,0
20250206,195100,586585652,1739,1739,1739,1739,0
20250206,195000,586585652,1739,1739,1739,1739,0
20250206,194900,586585652,1739,1739,1739,1739,0
20250206,194800,586585652,1739,1739,1739,1739,0
20250206,194700,586585652,1739,1739,1739,1739,0
20250206,194600,586585652,1739,1739,1739,1739,0
20250206,194500,586585652,1739,1739,1739,1739,0
20250206,194400,586585652,1739,1739,1739,1739,0
20250206,194300,586585652,1739,1739,1739,1739,0
20250206,194200,586585652,1739,1739,1739,1739,0
20250206,194100,586585652,1739,1739,1739,1739,0
20250206,194000,586585652,1739,1739,1739,1739,3830
20250206,193900,586585652,1739,1739,1739,1739,0
20250206,193800,586585652,1739,1739,1739,1739,0
20250206,193700,586585652,1739,1739,1739,1739,0
20250206,193600,586585652,1739,1739,1739,1739,0
20250206,193500,586585652,1739,1739,1739,1739,0
20250206,193400,586585652,1739,1739,1739,1739,0
20250206,193300,586585652,1739,1739,1739,1739,0
20250206,193200,586585652,1739,1739,1739,1739,0
20250206,193100,586585652,1739,1739,1739,1739,0
20250206,193000,586585652,1739,1739,1739,1739,0
20250206,192900,586585652,1739,1739,1739,1739,0
20250206,192800,586585652,1739,1739,1739,1739,0
20250206,192700,586585652,1739,1739,1739,1739,0
20250206,192600,586585652,1739,1739,1739,1739,0
20250206,192500,586585652,1739,1739,1739,1739,0
20250206,192400,586585652,1739,1739,1739,1739,0
20250206,192300,586585652,1739,1739,1739,1739,0
20250206,192200,586585652,1739,1739,1739,1739,0
20250206,192100,586585652,1739,1739,1739,1739,0
20250206,192000,586585652,1739,1739,1739,1739,0
20250206,191900,586585652,1739,1739,1739,1739,0
20250206,191800,586585652,1739,1739,1739,1739,0
20250206,191700,586585652,1739,1739,1739,1739,0
20250206,191600,586585652,1739,1739,1739,1739,0
20250206,191500,586585652,1739,1739,1739,1739,0
20250206,191400,586585652,1739,1739,1739,1739,0
20250206,191300,586585652,1739,1739,1739,1739,0
20250206,191200,586585652,1739,1739,1739,1739,0
20250206,191100,586585652,1739,1739,1739,1739,0
20250206,191000,586585652,1739,1739,1739,1739,3830
20250206,190900,586585652,1739,1739,1739,1739,0
20250206,190800,586585652,1739,1739,1739,1739,0
20250206,190700,586585652,1739,1739,1739,1739,0
20250206,190600,586585652,1739,1739,1739,1739,0
20250206,190500,586585652,1739,1739,1739,1739,0
20250206,190400,586585652,1739,1739,1739,1739,0
20250206,190300,586585652,1739,1739,1739,1739,0
20250206,190200,586585652,1739,1739,1739,1739,0
20250206,190100,586585652,1739,1739,1739,1739,0
20250206,190000,586585652,1739,1739,1739,1739,0
20250206,185900,586585652,1739,1739,1739,1739,0
20250206,185800,586585652,1739,1739,1739,1739,0
20250206,185700,586585652,1739,1739,1739,1739,0
20250206,185600,586585652,1739,1739,1739,1739,0
20250206,185500,586585652,1739,1739,1739,1739,0
20250206,185400,586585652,1739,1739,1739,1739,0
20250206,185300,586585652,1739,1739,1739,1739,0
20250206,185200,586585652,1739,1739,1739,1739,0
20250206,185100,586585652,1739,1739,1739,1739,0
20250206,185000,586585652,1739,1739,1739,1739,0
20250206,184900,586585652,1739,1739,1739,1739,0
20250206,184800,586585652,1739,1739,1739,1739,0
20250206,184700,586585652,1739,1739,1739,1739,0
20250206,184600,586585652,1739,1739,1739,1739,0
20250206,184500,586585652,1739,1739,1739,1739,0
20250206,184400,586585652,1739,1739,1739,1739,0
20250206,184300,586585652,1739,1739,1739,1739,0
20250206,184200,586585652,1739,1739,1739,1739,0
20250206,184100,586585652,1739,1739,1739,1739,0
20250206,184000,586585652,1739,1739,1739,1739,3830
20250206,183900,586585652,1739,1739,1739,1739,0
20250206,183800,586585652,1739,1739,1739,1739,0
20250206,183700,586585652,1739,1739,1739,1739,0
20250206,183600,586585652,1739,1739,1739,1739,0
20250206,183500,586585652,1739,1739,1739,1739,0
20250206,183400,586585652,1739,1739,1739,1739,0
20250206,183300,586585652,1739,1739,1739,1739,0
20250206,183200,586585652,1739,1739,1739,1739,0
20250206,183100,586585652,1739,1739,1739,1739,0
20250206,183000,586585652,1739,1739,1739,1739,0
20250206,182900,586585652,1739,1739,1739,1739,0
20250206,182800,586585652,1739,1739,1739,1739,0
20250206,182700,586585652,1739,1739,1739,1739,0
20250206,182600,586585652,1739,1739,1739,1739,0
20250206,182500,586585652,1739,1739,1739,1739,0
20250206,182400,586585652,1739,1739,1739,1739,0
20250206,182300,586585652,1739,1739,1739,1739,0
20250206,182200,586585652,1739,1739,1739,1739,0
20250206,182100,586585652,1739,1739,1739,1739,0
20250206,182000,586585652,1739,1739,1739,1739,0
20250206,181900,586585652,1739,1739,1739,1739,0
20250206,181800,586585652,1739,1739,1739,1739,0
20250206,181700,586585652,1739,1739,1739,1739,0
20250206,181600,586585652,1739,1739,1739,1739,0
20250206,181500,586585652,1739,1739,1739,1739,0
20250206,181400,586585652,1739,1739,1739,1739,0
20250206,181300,586585652,1739,1739,1739,1739,0
20250206,181200,586585652,1739,1739,1739,1739,0
20250206,181100,586585652,1739,1739,1739,1739,0
20250206,181000,586585652,1739,1739,1739,1739,3830
20250206,180900,586585652,1739,1739,1739,1739,0
20250206,180800,586585652,1739,1739,1739,1739,0
20250206,180700,586585652,1739,1739,1739,1739,0
20250206,180600,586585652,1739,1739,1739,1739,0
20250206,180500,586585652,1739,1739,1739,1739,0
20250206,180400,586585652,1739,1739,1739,1739,0
20250206,180300,586585652,1739,1739,1739,1739,0
20250206,180200,586585652,1739,1739,1739,1739,0
20250206,180100,586585652,1739,1739,1739,1739,0
20250206,180000,586585652,1739,1739,1739,1739,0
20250206,175900,586585652,1739,1739,1739,1739,0
20250206,175800,586585652,1739,1739,1739,1739,0
20250206,175700,586585652,1739,1739,1739,1739,0
20250206,175600,586585652,1739,1739,1739,1739,0
20250206,175500,586585652,1739,1739,1739,1739,0
20250206,175400,586585652,1739,1739,1739,1739,0
20250206,175300,586585652,1739,1739,1739,1739,0
20250206,175200,586585652,1739,1739,1739,1739,0
20250206,175100,586585652,1739,1739,1739,1739,0
20250206,175000,586585652,1739,1739,1739,1739,0
20250206,174900,586585652,1739,1739,1739,1739,0
20250206,174800,586585652,1739,1739,1739,1739,0
20250206,174700,586585652,1739,1739,1739,1739,0
20250206,174600,586585652,1739,1739,1739,1739,0
20250206,174500,586585652,1739,1739,1739,1739,0
20250206,174400,586585652,1739,1739,1739,1739,0
20250206,174300,586585652,1739,1739,1739,1739,0
20250206,174200,586585652,1739,1739,1739,1739,0
20250206,174100,586585652,1739,1739,1739,1739,0
20250206,174000,586585652,1739,1739,1739,1739,3830
20250206,173900,586585652,1739,1739,1739,1739,0
20250206,173800,586585652,1739,1739,1739,1739,0
20250206,173700,586585652,1739,1739,1739,1739,0
20250206,173600,586585652,1739,1739,1739,1739,0
20250206,173500,586585652,1739,1739,1739,1739,0
20250206,173400,586585652,1739,1739,1739,1739,0
20250206,173300,586585652,1739,1739,1739,1739,0
20250206,173200,586585652,1739,1739,1739,1739,0
20250206,173100,586585652,1739,1739,1739,1739,0
20250206,173000,586585652,1739,1739,1739,1739,0
20250206,172900,586585652,1739,1739,1739,1739,0
20250206,172800,586585652,1739,1739,1739,1739,0
20250206,172700,586585652,1739,1739,1739,1739,0
20250206,172600,586585652,1739,1739,1739,1739,0
20250206,172500,586585652,1739,1739,1739,1739,0
20250206,172400,586585652,1739,1739,1739,1739,0
20250206,172300,586585652,1739,1739,1739,1739,0
20250206,172200,586585652,1739,1739,1739,1739,0
20250206,172100,586585652,1739,1739,1739,1739,0
20250206,172000,586585652,1739,1739,1739,1739,0
20250206,171900,586585652,1739,1739,1739,1739,0
20250206,171800,586585652,1739,1739,1739,1739,0
20250206,171700,586585652,1739,1739,1739,1739,0
20250206,171600,586585652,1739,1739,1739,1739,0
20250206,171500,586585652,1739,1739,1739,1739,0
20250206,171400,586585652,1739,1739,1739,1739,0
20250206,171300,586585652,1739,1739,1739,1739,0
20250206,171200,586585652,1739,1739,1739,1739,0
20250206,171100,586585652,1739,1739,1739,1739,0
20250206,171000,586585652,1739,1739,1739,1739,3830
20250206,170900,586585652,1739,1739,1739,1739,0
20250206,170800,586585652,1739,1739,1739,1739,0
20250206,170700,586585652,1739,1739,1739,1739,0
20250206,170600,586585652,1739,1739,1739,1739,0
20250206,170500,586585652,1739,1739,1739,1739,0
20250206,170400,586585652,1739,1739,1739,1739,0
20250206,170300,586585652,1739,1739,1739,1739,0
20250206,170200,586585652,1739,1739,1739,1739,0
20250206,170100,586585652,1739,1739,1739,1739,0
20250206,170000,586585652,1739,1739,1739,1739,0
20250206,165900,586585652,1739,1739,1739,1739,0
20250206,165800,586585652,1739,1739,1739,1739,0
20250206,165700,586585652,1739,1739,1739,1739,0
20250206,165600,586585652,1739,1739,1739,1739,0
20250206,165500,586585652,1739,1739,1739,1739,0
20250206,165400,586585652,1739,1739,1739,1739,0
20250206,165300,586585652,1739,1739,1739,1739,0
20250206,165200,586585652,1739,1739,1739,1739,0
20250206,165100,586585652,1739,1739,1739,1739,0
20250206,165000,586585652,1739,1739,1739,1739,0
20250206,164900,586585652,1739,1739,1739,1739,0
20250206,164800,586585652,1739,1739,1739,1739,0
20250206,164700,586585652,1739,1739,1739,1739,0
20250206,164600,586585652,1739,1739,1739,1739,0
20250206,164500,586585652,1739,1739,1739,1739,0
20250206,164400,586585652,1739,1739,1739,1739,0
20250206,164300,586585652,1739,1739,1739,1739,0
20250206,164200,586585652,1739,1739,1739,1739,0
20250206,164100,586585652,1739,1739,1739,1739,0
20250206,164000,586585652,1739,1739,1739,1739,3830
20250206,163900,586585652,1739,1739,1739,1739,0
20250206,163800,586585652,1739,1739,1739,1739,0
20250206,163700,586585652,1739,1739,1739,1739,0
20250206,163600,586585652,1739,1739,1739,1739,0
20250206,163500,586585652,1739,1739,1739,1739,0
20250206,163400,586585652,1739,1739,1739,1739,0
20250206,163300,586585652,1739,1739,1739,1739,0
20250206,163200,586585652,1739,1739,1739,1739,0
20250206,163100,586585652,1739,1739,1739,1739,0
20250206,163000,586585652,1739,1739,1739,1739,0
20250206,162900,586585652,1739,1739,1739,1739,0
20250206,162800,586585652,1739,1739,1739,1739,0
20250206,162700,586585652,1739,1739,1739,1739,0
20250206,162600,586585652,1739,1739,1739,1739,0
20250206,162500,586585652,1739,1739,1739,1739,0
20250206,162400,586585652,1739,1739,1739,1739,0
20250206,162300,586585652,1739,1739,1739,1739,0
20250206,162200,586585652,1739,1739,1739,1739,0
20250206,162100,586585652,1739,1739,1739,1739,0
20250206,162000,586585652,1739,1739,1739,1739,0
20250206,161900,586585652,1739,1739,1739,1739,0
20250206,161800,586585652,1739,1739,1739,1739,0
20250206,161700,586585652,1739,1739,1739,1739,0
20250206,161600,586585652,1739,1739,1739,1739,0
20250206,161500,586585652,1739,1739,1739,1739,0
20250206,161400,586585652,1739,1739,1739,1739,0
20250206,161300,586585652,1739,1739,1739,1739,0
20250206,161200,586585652,1739,1739,1739,1739,0
20250206,161100,586585652,1739,1739,1739,1739,0
20250206,161000,586585652,1739,1739,1739,1739,3830
20250206,160900,586585652,1739,1739,1739,1739,0
20250206,160800,586585652,1739,1739,1739,1739,0
20250206,160700,586585652,1739,1739,1739,1739,0
20250206,160600,586585652,1739,1739,1739,1739,0
20250206,160500,586585652,1739,1739,1739,1739,0
20250206,160400,586585652,1739,1739,1739,1739,0
20250206,160300,586585652,1739,1739,1739,1739,0
20250206,160200,586585652,1739,1739,1739,1739,0
20250206,160100,586585652,1739,1739,1739,1739,0
20250206,160000,586585652,1739,1739,1739,1739,0
20250206,155900,586585652,1739,1739,1739,1739,0
20250206,155800,586585652,1739,1739,1739,1739,0
20250206,155700,586585652,1739,1739,1739,1739,0
20250206,155600,586585652,1739,1739,1739,1739,0
20250206,155500,586585652,1739,1739,1739,1739,0
20250206,155400,586585652,1739,1739,1739,1739,0
20250206,155300,586585652,1739,1739,1739,1739,0
20250206,155200,586585652,1739,1739,1739,1739,0
20250206,155100,586585652,1739,1739,1739,1739,0
20250206,155000,586585652,1739,1739,1739,1739,0
20250206,154900,586585652,1739,1739,1739,1739,0
20250206,154800,586585652,1739,1739,1739,1739,0
20250206,154700,586585652,1739,1739,1739,1739,0
20250206,154600,586585652,1739,1739,1739,1739,0
20250206,154500,586585652,1739,1739,1739,1739,0
20250206,154400,586585652,1739,1739,1739,1739,0
20250206,154300,586585652,1739,1739,1739,1739,0
20250206,154200,586585652,1739,1739,1739,1739,0
20250206,154100,586585652,1739,1739,1739,1739,0
20250206,154000,586585652,1739,1739,1739,1739,3830
20250206,153900,586585652,1739,1739,1739,1739,0
20250206,153800,586585652,1739,1739,1739,1739,0
20250206,153700,586585652,1739,1739,1739,1739,0
20250206,153600,586585652,1739,1739,1739,1739,0
20250206,153500,586585652,1739,1739,1739,1739,0
20250206,153400,586585652,1739,1739,1739,1739,0
20250206,153300,586585652,1739,1739,1739,1739,0
20250206,153200,586585652,1739,1739,1739,1739,0
20250206,153100,586585652,1739,1739,1739,1739,0
20250206,153000,586585652,1739,1739,1739,1739,3830
20250206,152900,579925282,1741,1741,1741,1741,0
20250206,152800,579925282,1741,1741,1741,1741,0
20250206,152700,579925282,1741,1741,1741,1741,0
20250206,152600,579925282,1741,1741,1741,1741,0
20250206,152500,579925282,1741,1741,1741,1741,0
20250206,152400,579925282,1741,1741,1741,1741,0
20250206,152300,579925282,1741,1741,1741,1741,0
20250206,152200,579925282,1741,1741,1741,1741,0
20250206,152100,579925282,1741,1741,1741,1741,0
20250206,152000,579925282,1741,1741,1741,1741,0
20250206,151900,579925282,1741,1744,1744,1741,2522
20250206,151800,575532993,1744,1745,1745,1742,1067
20250206,151700,573672244,1743,1745,1746,1743,3315
20250206,151600,567888938,1743,1743,1743,1743,1900
20250206,151500,564577238,1743,1743,1747,1743,339
20250206,151400,563985756,1743,1745,1745,1743,440
20250206,151300,563218139,1746,1747,1747,1746,619
20250206,151200,562136765,1747,1747,1747,1747,1
20250206,151100,562135018,1747,1748,1748,1747,6
20250206,151000,562124535,1748,1748,1748,1748,1000
20250206,150900,560376535,1748,1749,1749,1748,6
20250206,150800,560366046,1749,1749,1749,1749,1
20250206,150700,560364297,1746,1745,1746,1745,603
20250206,150600,559311866,1745,1744,1745,1741,866
20250206,150500,557802791,1745,1746,1746,1745,192
20250206,150400,557467667,1746,1748,1748,1746,722
20250206,150300,556206831,1746,1746,1746,1743,581
20250206,150200,555192435,1743,1743,1743,1743,446
20250206,150100,554415057,1745,1748,1748,1745,1125
20250206,150000,552451483,1749,1750,1750,1749,681
20250206,145900,551260410,1750,1750,1750,1750,104
20250206,145800,551078410,1750,1750,1750,1750,0
20250206,145700,551078410,1750,1750,1750,1750,100
20250206,145600,550903410,1751,1751,1751,1751,1
20250206,145500,550901659,1751,1751,1751,1750,107
20250206,145400,550714304,1751,1751,1751,1751,13
20250206,145300,550691541,1751,1753,1753,1751,10
20250206,145200,550674021,1753,1753,1753,1749,1505
20250206,145100,548040736,1753,1753,1753,1753,3
20250206,145000,548035477,1748,1752,1753,1748,3163
20250206,144900,542501325,1753,1753,1753,1753,0
20250206,144800,542501325,1753,1755,1755,1753,282
20250206,144700,542006977,1755,1754,1755,1753,135
20250206,144600,541770077,1755,1755,1755,1755,103
20250206,144500,541589312,1754,1754,1754,1754,357
20250206,144400,540963134,1755,1755,1755,1755,311
20250206,144300,540417329,1755,1755,1755,1754,692
20250206,144200,539202879,1755,1755,1755,1755,5
20250206,144100,539194104,1755,1757,1759,1755,639
20250206,144000,538072171,1760,1760,1760,1760,5
20250206,143900,538063371,1760,1760,1760,1760,5
20250206,143800,538054571,1760,1760,1760,1760,100
20250206,143700,537878571,1761,1761,1761,1761,0
20250206,143600,537878571,1761,1761,1761,1761,0
20250206,143500,537878571,1761,1761,1761,1761,0
20250206,143400,537878571,1761,1756,1761,1756,568
20250206,143300,536881158,1761,1756,1761,1756,569
20250206,143200,535881989,1758,1757,1758,1756,1599
20250206,143100,533073016,1757,1761,1761,1757,31
20250206,143000,533018545,1758,1758,1758,1758,14
20250206,142900,532993933,1758,1758,1758,1758,0
20250206,142800,532993933,1758,1762,1762,1758,5067
20250206,142700,524077487,1763,1763,1763,1763,0
20250206,142600,524077487,1763,1763,1763,1763,0
20250206,142500,524077487,1763,1763,1763,1763,1554
20250206,142400,521337785,1765,1765,1765,1765,1
20250206,142300,521336020,1763,1763,1763,1763,0
20250206,142200,521336020,1763,1763,1763,1763,851
20250206,142100,519835707,1763,1763,1763,1763,0
20250206,142000,519835707,1763,1765,1765,1763,2471
20250206,141900,515479294,1765,1765,1765,1765,30
20250206,141800,515426344,1767,1767,1767,1767,0
20250206,141700,515426344,1767,1767,1767,1767,55
20250206,141600,515329159,1767,1767,1767,1763,362
20250206,141500,514690516,1767,1766,1767,1765,3249
20250206,141400,508953777,1768,1768,1768,1768,15
20250206,141300,508927257,1768,1768,1768,1768,110
20250206,141200,508732777,1769,1769,1769,1769,37
20250206,141100,508667324,1770,1770,1770,1770,0
20250206,141000,508667324,1770,1770,1770,1770,0
20250206,140900,508667324,1770,1770,1770,1770,0
20250206,140800,508667324,1770,1770,1770,1770,3
20250206,140700,508662014,1770,1769,1770,1769,401
20250206,140600,507952644,1769,1769,1769,1769,0
20250206,140500,507952644,1769,1769,1769,1769,0
20250206,140400,507952644,1769,1769,1769,1769,0
20250206,140300,507952644,1769,1769,1769,1769,0
20250206,140200,507952644,1769,1769,1769,1769,900
20250206,140100,506360544,1769,1769,1769,1769,330
20250206,140000,505776774,1769,1769,1769,1769,2
20250206,135900,505773236,1769,1769,1769,1769,700
20250206,135800,504534936,1768,1771,1771,1768,4
20250206,135700,504527855,1771,1771,1771,1771,112
20250206,135600,504329503,1771,1771,1771,1771,0
20250206,135500,504329503,1771,1770,1771,1770,3042
20250206,135400,498944460,1770,1770,1770,1770,1
20250206,135300,498942690,1765,1770,1770,1765,110
20250206,135200,498748255,1770,1770,1770,1770,1006
20250206,135100,496967635,1770,1770,1770,1770,757
20250206,135000,495627745,1770,1770,1770,1770,0
20250206,134900,495627745,1770,1770,1770,1770,1742
20250206,134800,492544405,1770,1770,1770,1770,0
20250206,134700,492544405,1770,1770,1770,1770,19
20250206,134600,492510775,1771,1771,1771,1771,3
20250206,134500,492505462,1770,1770,1770,1770,0
20250206,134400,492505462,1770,1770,1770,1770,2020
20250206,134300,488930062,1770,1770,1770,1770,1
20250206,134200,488928292,1770,1770,1770,1770,0
20250206,134100,488928292,1770,1770,1770,1770,1010
20250206,134000,487140592,1770,1770,1770,1770,0
20250206,133900,487140592,1770,1765,1770,1765,61
20250206,133800,487032922,1765,1765,1765,1765,1
20250206,133700,487031157,1770,1770,1770,1770,0
20250206,133600,487031157,1770,1770,1770,1770,0
20250206,133500,487031157,1770,1770,1770,1770,1
20250206,133400,487029387,1765,1769,1769,1765,66
20250206,133300,486912882,1769,1769,1769,1769,0
20250206,133200,486912882,1769,1769,1769,1769,0
20250206,133100,486912882,1769,1769,1769,1769,55
20250206,133000,486815587,1770,1770,1770,1770,0
20250206,132900,486815587,1770,1770,1770,1770,1011
20250206,132800,485026117,1770,1770,1770,1770,3
20250206,132700,485020807,1771,1771,1771,1771,1
20250206,132600,485019036,1763,1770,1770,1763,2011
20250206,132500,481459637,1772,1771,1772,1771,501
20250206,132400,480572365,1771,1771,1771,1771,3174
20250206,132300,474951211,1771,1768,1771,1768,6204
20250206,132200,463973485,1768,1768,1768,1768,0
20250206,132100,463973485,1768,1768,1768,1768,0
20250206,132000,463973485,1768,1764,1768,1764,19
20250206,131900,463939965,1768,1763,1768,1763,3682
20250206,131800,457448589,1763,1768,1768,1763,2714
20250206,131700,452663802,1763,1764,1764,1763,3427
20250206,131600,446620862,1768,1768,1768,1768,0
20250206,131500,446620862,1768,1768,1768,1768,1
20250206,131400,446619094,1759,1759,1759,1759,0
20250206,131300,446619094,1759,1759,1759,1759,0
20250206,131200,446619094,1759,1759,1759,1759,89
20250206,131100,446462543,1768,1768,1768,1768,0
20250206,131000,446462543,1768,1768,1768,1768,0
20250206,130900,446462543,1768,1761,1768,1761,101
20250206,130800,446284675,1761,1757,1761,1757,4656
20250206,130700,438103018,1756,1756,1756,1756,0
20250206,130600,438103018,1756,1757,1757,1756,337
20250206,130500,437511107,1759,1759,1759,1758,821
20250206,130400,436067471,1760,1760,1760,1760,3
20250206,130300,436062191,1760,1760,1760,1760,0
20250206,130200,436062191,1760,1760,1760,1760,142
20250206,130100,435812271,1760,1761,1761,1760,82
20250206,130000,435667880,1761,1760,1761,1760,875
20250206,125900,434127852,1760,1760,1760,1760,0
20250206,125800,434127852,1760,1760,1760,1760,0
20250206,125700,434127852,1760,1760,1760,1760,0
20250206,125600,434127852,1760,1760,1760,1760,0
20250206,125500,434127852,1760,1760,1760,1760,288
20250206,125400,433620972,1761,1761,1761,1761,0
20250206,125300,433620972,1761,1761,1761,1761,12
20250206,125200,433599840,1761,1761,1761,1761,0
20250206,125100,433599840,1761,1763,1763,1760,889
20250206,125000,432033301,1768,1768,1768,1768,1
20250206,124900,432031533,1768,1767,1768,1767,570
20250206,124800,431024310,1767,1767,1767,1767,9
20250206,124700,431008407,1766,1766,1766,1766,15
20250206,124600,430981917,1767,1767,1767,1767,51
20250206,124500,430891800,1767,1767,1767,1767,0
20250206,124400,430891800,1767,1767,1767,1767,1
20250206,124300,430890033,1768,1768,1768,1768,0
20250206,124200,430890033,1768,1768,1768,1768,0
20250206,124100,430890033,1768,1768,1768,1768,0
20250206,124000,430890033,1768,1768,1768,1768,0
20250206,123900,430890033,1768,1764,1768,1764,2543
20250206,123800,426404097,1764,1764,1764,1764,0
20250206,123700,426404097,1764,1764,1764,1764,1100
20250206,123600,424463697,1764,1764,1764,1764,0
20250206,123500,424463697,1764,1764,1764,1764,190
20250206,123400,424128537,1761,1761,1761,1761,0
20250206,123300,424128537,1761,1764,1764,1761,3422
20250206,123200,418096883,1764,1767,1767,1764,280
20250206,123100,417602802,1767,1768,1768,1767,18
20250206,123000,417570982,1768,1768,1768,1768,0
20250206,122900,417570982,1768,1768,1768,1768,0
20250206,122800,417570982,1768,1768,1768,1768,207
20250206,122700,417205006,1772,1770,1772,1769,414
20250206,122600,416472432,1770,1770,1770,1770,0
20250206,122500,416472432,1770,1770,1770,1770,69
20250206,122400,416350302,1770,1770,1770,1770,0
20250206,122300,416350302,1770,1770,1770,1770,0
20250206,122200,416350302,1770,1774,1774,1770,2819
20250206,122100,411349408,1775,1775,1775,1775,0
20250206,122000,411349408,1775,1775,1775,1775,0
20250206,121900,411349408,1775,1775,1775,1769,2041
20250206,121800,407738807,1775,1775,1775,1775,258
20250206,121700,407280857,1769,1769,1769,1769,0
20250206,121600,407280857,1769,1769,1769,1769,145
20250206,121500,407024352,1769,1769,1769,1769,51
20250206,121400,406934133,1769,1769,1769,1769,30
20250206,121300,406881063,1770,1770,1770,1770,0
20250206,121200,406881063,1770,1770,1770,1770,236
20250206,121100,406463343,1770,1771,1771,1770,1366
20250206,121000,404045519,1775,1775,1775,1775,0
20250206,120900,404045519,1775,1775,1775,1775,0
20250206,120800,404045519,1775,1775,1775,1775,4
20250206,120700,404038419,1775,1775,1775,1775,0
20250206,120600,404038419,1775,1770,1775,1769,1001
20250206,120500,402267078,1770,1772,1772,1770,34
20250206,120400,402206862,1776,1776,1776,1776,0
20250206,120300,402206862,1776,1776,1776,1776,0
20250206,120200,402206862,1776,1776,1776,1776,0
20250206,120100,402206862,1776,1776,1776,1776,1
20250206,120000,402205086,1770,1770,1776,1770,5065
20250206,115900,393239853,1776,1770,1776,1770,501
20250206,115800,392353077,1770,1771,1771,1770,5700
20250206,115700,382262668,1776,1776,1776,1776,10
20250206,115600,382244908,1776,1776,1776,1776,5
20250206,115500,382236028,1770,1776,1776,1770,12083
20250206,115400,360813850,1777,1777,1777,1777,0
20250206,115300,360813850,1777,1777,1777,1776,553
20250206,115200,359831317,1777,1778,1778,1777,14
20250206,115100,359806435,1777,1778,1778,1777,580
20250206,115000,358775770,1779,1779,1779,1779,0
20250206,114900,358775770,1779,1779,1779,1779,0
20250206,114800,358775770,1779,1779,1779,1779,129
20250206,114700,358546279,1779,1779,1779,1779,0
20250206,114600,358546279,1779,1779,1779,1777,16
20250206,114500,358517842,1777,1777,1777,1777,170
20250206,114400,358215752,1777,1777,1777,1777,466
20250206,114300,357387670,1777,1777,1777,1777,299
20250206,114200,356856347,1778,1779,1779,1778,1615
20250206,114100,353984866,1779,1779,1779,1779,200
20250206,114000,353629066,1780,1780,1780,1780,0
20250206,113900,353629066,1780,1780,1780,1780,0
20250206,113800,353629066,1780,1780,1780,1780,4
20250206,113700,353621946,1780,1780,1780,1780,0
20250206,113600,353621946,1780,1784,1784,1780,3004
20250206,113500,348273894,1784,1784,1784,1784,0
20250206,113400,348273894,1784,1783,1784,1783,9
20250206,113300,348257843,1782,1784,1784,1782,2441
20250206,113200,343906261,1784,1784,1784,1784,0
20250206,113100,343906261,1784,1784,1784,1784,1366
20250206,113000,341469317,1784,1784,1784,1784,927
20250206,112900,339815549,1784,1784,1784,1784,0
20250206,112800,339815549,1784,1784,1784,1784,20
20250206,112700,339779869,1784,1784,1784,1784,5
20250206,112600,339770949,1787,1786,1787,1785,3002
20250206,112500,334409377,1785,1785,1785,1785,0
20250206,112400,334409377,1785,1784,1785,1784,717
20250206,112300,333130054,1784,1784,1784,1783,573
20250206,112200,332108322,1785,1783,1785,1783,60
20250206,112100,332001228,1785,1784,1785,1783,317
20250206,112000,331435895,1784,1784,1784,1784,5
20250206,111900,331426975,1786,1786,1786,1786,0
20250206,111800,331426975,1786,1786,1786,1786,0
20250206,111700,331426975,1786,1786,1786,1786,30
20250206,111600,331373395,1786,1786,1786,1786,0
20250206,111500,331373395,1786,1786,1786,1786,1
20250206,111400,331371609,1782,1782,1782,1782,0
20250206,111300,331371609,1782,1782,1782,1782,1
20250206,111200,331369827,1781,1781,1781,1781,0
20250206,111100,331369827,1781,1781,1781,1781,0
20250206,111000,331369827,1781,1781,1781,1781,240
20250206,110900,330942387,1781,1781,1781,1781,0
20250206,110800,330942387,1781,1786,1787,1781,2008
20250206,110700,327354396,1787,1787,1787,1787,1
20250206,110600,327352609,1781,1782,1782,1781,227
20250206,110500,326948272,1787,1786,1787,1786,5030
20250206,110400,317960607,1785,1784,1785,1784,2000
20250206,110300,314391839,1781,1781,1784,1781,220
20250206,110200,313999479,1784,1784,1784,1784,120
20250206,110100,313785399,1784,1784,1784,1784,910
20250206,110000,312161959,1784,1783,1784,1781,261
20250206,105900,311696601,1783,1783,1783,1783,731
20250206,105800,310393228,1783,1783,1783,1783,583
20250206,105700,309353739,1782,1784,1784,1781,757
20250206,105600,308004232,1783,1784,1786,1782,5571
20250206,105500,298072688,1784,1786,1786,1784,1886
20250206,105400,294706211,1786,1787,1787,1786,151
20250206,105300,294436375,1787,1787,1787,1787,12
20250206,105200,294414931,1787,1787,1787,1785,6
20250206,105100,294404212,1787,1787,1787,1787,4
20250206,105000,294397064,1787,1787,1787,1787,4
20250206,104900,294389916,1785,1785,1785,1785,71
20250206,104800,294263181,1785,1785,1786,1785,1794
20250206,104700,291059618,1785,1785,1785,1785,52
20250206,104600,290966798,1785,1785,1785,1785,100
20250206,104500,290788298,1785,1785,1785,1785,174
20250206,104400,290477708,1785,1787,1787,1785,1653
20250206,104300,287526619,1786,1786,1786,1786,119
20250206,104200,287314085,1786,1786,1786,1786,6
20250206,104100,287303369,1786,1785,1786,1785,1620
20250206,104000,284411580,1784,1785,1785,1784,105
20250206,103900,284224160,1785,1785,1785,1785,21
20250206,103800,284186675,1782,1782,1782,1782,0
20250206,103700,284186675,1782,1782,1782,1782,0
20250206,103600,284186675,1782,1782,1782,1782,0
20250206,103500,284186675,1782,1781,1782,1781,8076
20250206,103400,269800738,1781,1781,1781,1781,500
20250206,103300,268910238,1781,1781,1781,1781,3504
20250206,103200,262669614,1781,1778,1781,1778,2001
20250206,103100,259111833,1781,1781,1781,1781,593
20250206,103000,258055700,1778,1779,1781,1778,2880
20250206,102900,252933294,1781,1781,1781,1781,337
20250206,102800,252333097,1781,1781,1781,1781,56
20250206,102700,252233361,1781,1781,1781,1781,14
20250206,102600,252208427,1781,1779,1781,1779,569
20250206,102500,251195436,1779,1779,1779,1779,0
20250206,102400,251195436,1779,1779,1779,1779,1001
20250206,102300,249414657,1778,1779,1779,1778,2
20250206,102200,249411100,1779,1778,1779,1778,1020
20250206,102100,247597015,1777,1778,1778,1777,8
20250206,102000,247582792,1777,1777,1777,1777,3665
20250206,101900,241070087,1779,1779,1779,1778,5042
20250206,101800,232105407,1779,1779,1779,1779,1
20250206,101700,232103628,1781,1781,1781,1781,2
20250206,101600,232100066,1781,1781,1781,1781,86
20250206,101500,231946900,1780,1781,1781,1780,68
20250206,101400,231825846,1782,1780,1782,1780,5
20250206,101300,231816938,1782,1782,1782,1782,826
20250206,101200,230345006,1782,1782,1782,1782,848
20250206,101100,228833870,1782,1782,1782,1782,1000
20250206,101000,227051870,1782,1782,1782,1782,11
20250206,100900,227032268,1782,1775,1782,1775,765
20250206,100800,225670334,1779,1779,1779,1779,1501
20250206,100700,223000055,1775,1779,1779,1775,522
20250206,100600,222071505,1778,1779,1779,1778,230
20250206,100500,221662382,1779,1778,1779,1778,15
20250206,100400,221635711,1779,1778,1779,1778,440
20250206,100300,220853390,1778,1775,1778,1775,1341
20250206,100200,218471594,1775,1778,1778,1775,751
20250206,100100,217136760,1778,1778,1778,1778,5
20250206,100000,217127870,1782,1782,1782,1782,1
20250206,095900,217126088,1778,1778,1778,1778,1
20250206,095800,217124310,1783,1783,1783,1783,0
20250206,095700,217124310,1783,1783,1783,1783,0
20250206,095600,217124310,1783,1783,1783,1783,1
20250206,095500,217122527,1775,1775,1775,1775,0
20250206,095400,217122527,1775,1783,1783,1775,600
20250206,095300,216056240,1783,1783,1783,1780,4570
20250206,095200,207918305,1783,1783,1783,1783,244
20250206,095100,207483253,1783,1784,1784,1783,230
20250206,095000,207072935,1785,1786,1786,1785,235
20250206,094900,206653243,1787,1787,1787,1787,384
20250206,094800,205967035,1785,1785,1785,1785,0
20250206,094700,205967035,1785,1782,1786,1782,3
20250206,094600,205961682,1785,1785,1789,1785,1524
20250206,094500,203237342,1789,1789,1789,1789,205
20250206,094400,202870597,1785,1789,1789,1785,1013
20250206,094300,201062340,1789,1785,1789,1785,85
20250206,094200,200910587,1785,1783,1785,1781,995
20250206,094100,199137653,1784,1786,1786,1784,79
20250206,094000,198996671,1786,1788,1789,1786,143
20250206,093900,198740868,1789,1788,1789,1788,1041
20250206,093800,196878524,1789,1789,1789,1789,7
20250206,093700,196866001,1780,1780,1780,1780,91
20250206,093600,196704021,1790,1790,1790,1783,2111
20250206,093500,192939639,1789,1789,1789,1789,971
20250206,093400,191202520,1789,1788,1794,1788,8308
20250206,093300,176328936,1789,1783,1789,1783,6851
20250206,093200,164080530,1787,1773,1787,1773,15320
20250206,093100,136775625,1773,1774,1774,1773,500
20250206,093000,135889123,1772,1778,1778,1772,14
20250206,092900,135864307,1778,1772,1778,1771,400
20250206,092800,135155503,1775,1779,1780,1775,820
20250206,092700,133697787,1779,1777,1780,1777,17001
20250206,092600,103446632,1776,1776,1776,1776,2
20250206,092500,103443080,1776,1776,1776,1776,510
20250206,092400,102537320,1776,1776,1776,1776,800
20250206,092300,101116520,1778,1776,1778,1770,1523
20250206,092200,98410156,1777,1777,1777,1777,1000
20250206,092100,96633156,1777,1776,1777,1776,1544
20250206,092000,93889480,1775,1774,1775,1774,3500
20250206,091900,87677992,1774,1770,1774,1770,140
20250206,091800,87430188,1765,1770,1770,1765,128
20250206,091700,87203828,1771,1773,1774,1771,383
20250206,091600,86524788,1773,1773,1774,1773,360
20250206,091500,85886493,1773,1770,1773,1769,2300
20250206,091400,81815498,1770,1765,1770,1765,502
20250206,091300,80927023,1762,1775,1775,1758,9160
20250206,091200,64779806,1770,1775,1775,1770,1020
20250206,091100,62973380,1775,1775,1777,1775,546
20250206,091000,62004228,1778,1779,1779,1776,2248
20250206,090900,58006775,1779,1777,1779,1775,7472
20250206,090800,44722561,1775,1772,1777,1770,4905
20250206,090700,36020054,1772,1773,1773,1770,4590
20250206,090600,27883093,1774,1772,1774,1762,5103
20250206,090500,18859893,1772,1765,1772,1765,3305
20250206,090400,13015260,1765,1758,1767,1758,2185
20250206,090300,9162181,1758,1755,1759,1755,870
20250206,090200,7633408,1755,1755,1757,1755,1485
20250206,090100,5026522,1754,1754,1754,1741,472
20250206,090000,4199076,1754,1754,1754,1754,2394