KissMeData/205470/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,204100,1917562683,1703,1703,1703,1703,14569
20250206,204000,1917562683,1703,1703,1703,1703,0
20250206,203900,1917562683,1703,1703,1703,1703,0
20250206,203800,1917562683,1703,1703,1703,1703,0
20250206,203700,1917562683,1703,1703,1703,1703,0
20250206,203600,1917562683,1703,1703,1703,1703,0
20250206,203500,1917562683,1703,1703,1703,1703,0
20250206,203400,1917562683,1703,1703,1703,1703,0
20250206,203300,1917562683,1703,1703,1703,1703,0
20250206,203200,1917562683,1703,1703,1703,1703,0
20250206,203100,1917562683,1703,1703,1703,1703,0
20250206,203000,1917562683,1703,1703,1703,1703,0
20250206,202900,1917562683,1703,1703,1703,1703,0
20250206,202800,1917562683,1703,1703,1703,1703,0
20250206,202700,1917562683,1703,1703,1703,1703,0
20250206,202600,1917562683,1703,1703,1703,1703,0
20250206,202500,1917562683,1703,1703,1703,1703,0
20250206,202400,1917562683,1703,1703,1703,1703,0
20250206,202300,1917562683,1703,1703,1703,1703,0
20250206,202200,1917562683,1703,1703,1703,1703,0
20250206,202100,1917562683,1703,1703,1703,1703,0
20250206,202000,1917562683,1703,1703,1703,1703,0
20250206,201900,1917562683,1703,1703,1703,1703,0
20250206,201800,1917562683,1703,1703,1703,1703,0
20250206,201700,1917562683,1703,1703,1703,1703,0
20250206,201600,1917562683,1703,1703,1703,1703,0
20250206,201500,1917562683,1703,1703,1703,1703,0
20250206,201400,1917562683,1703,1703,1703,1703,0
20250206,201300,1917562683,1703,1703,1703,1703,0
20250206,201200,1917562683,1703,1703,1703,1703,0
20250206,201100,1917562683,1703,1703,1703,1703,14569
20250206,201000,1917562683,1703,1703,1703,1703,0
20250206,200900,1917562683,1703,1703,1703,1703,0
20250206,200800,1917562683,1703,1703,1703,1703,0
20250206,200700,1917562683,1703,1703,1703,1703,0
20250206,200600,1917562683,1703,1703,1703,1703,0
20250206,200500,1917562683,1703,1703,1703,1703,0
20250206,200400,1917562683,1703,1703,1703,1703,0
20250206,200300,1917562683,1703,1703,1703,1703,0
20250206,200200,1917562683,1703,1703,1703,1703,0
20250206,200100,1917562683,1703,1703,1703,1703,0
20250206,200000,1917562683,1703,1703,1703,1703,0
20250206,195900,1917562683,1703,1703,1703,1703,0
20250206,195800,1917562683,1703,1703,1703,1703,0
20250206,195700,1917562683,1703,1703,1703,1703,0
20250206,195600,1917562683,1703,1703,1703,1703,0
20250206,195500,1917562683,1703,1703,1703,1703,0
20250206,195400,1917562683,1703,1703,1703,1703,0
20250206,195300,1917562683,1703,1703,1703,1703,0
20250206,195200,1917562683,1703,1703,1703,1703,0
20250206,195100,1917562683,1703,1703,1703,1703,0
20250206,195000,1917562683,1703,1703,1703,1703,0
20250206,194900,1917562683,1703,1703,1703,1703,0
20250206,194800,1917562683,1703,1703,1703,1703,0
20250206,194700,1917562683,1703,1703,1703,1703,0
20250206,194600,1917562683,1703,1703,1703,1703,0
20250206,194500,1917562683,1703,1703,1703,1703,0
20250206,194400,1917562683,1703,1703,1703,1703,0
20250206,194300,1917562683,1703,1703,1703,1703,0
20250206,194200,1917562683,1703,1703,1703,1703,0
20250206,194100,1917562683,1703,1703,1703,1703,14569
20250206,194000,1917562683,1703,1703,1703,1703,0
20250206,193900,1917562683,1703,1703,1703,1703,0
20250206,193800,1917562683,1703,1703,1703,1703,0
20250206,193700,1917562683,1703,1703,1703,1703,0
20250206,193600,1917562683,1703,1703,1703,1703,0
20250206,193500,1917562683,1703,1703,1703,1703,0
20250206,193400,1917562683,1703,1703,1703,1703,0
20250206,193300,1917562683,1703,1703,1703,1703,0
20250206,193200,1917562683,1703,1703,1703,1703,0
20250206,193100,1917562683,1703,1703,1703,1703,0
20250206,193000,1917562683,1703,1703,1703,1703,0
20250206,192900,1917562683,1703,1703,1703,1703,0
20250206,192800,1917562683,1703,1703,1703,1703,0
20250206,192700,1917562683,1703,1703,1703,1703,0
20250206,192600,1917562683,1703,1703,1703,1703,0
20250206,192500,1917562683,1703,1703,1703,1703,0
20250206,192400,1917562683,1703,1703,1703,1703,0
20250206,192300,1917562683,1703,1703,1703,1703,0
20250206,192200,1917562683,1703,1703,1703,1703,0
20250206,192100,1917562683,1703,1703,1703,1703,0
20250206,192000,1917562683,1703,1703,1703,1703,0
20250206,191900,1917562683,1703,1703,1703,1703,0
20250206,191800,1917562683,1703,1703,1703,1703,0
20250206,191700,1917562683,1703,1703,1703,1703,0
20250206,191600,1917562683,1703,1703,1703,1703,0
20250206,191500,1917562683,1703,1703,1703,1703,0
20250206,191400,1917562683,1703,1703,1703,1703,0
20250206,191300,1917562683,1703,1703,1703,1703,0
20250206,191200,1917562683,1703,1703,1703,1703,0
20250206,191100,1917562683,1703,1703,1703,1703,14569
20250206,191000,1917562683,1703,1703,1703,1703,0
20250206,190900,1917562683,1703,1703,1703,1703,0
20250206,190800,1917562683,1703,1703,1703,1703,0
20250206,190700,1917562683,1703,1703,1703,1703,0
20250206,190600,1917562683,1703,1703,1703,1703,0
20250206,190500,1917562683,1703,1703,1703,1703,0
20250206,190400,1917562683,1703,1703,1703,1703,0
20250206,190300,1917562683,1703,1703,1703,1703,0
20250206,190200,1917562683,1703,1703,1703,1703,0
20250206,190100,1917562683,1703,1703,1703,1703,0
20250206,190000,1917562683,1703,1703,1703,1703,0
20250206,185900,1917562683,1703,1703,1703,1703,0
20250206,185800,1917562683,1703,1703,1703,1703,0
20250206,185700,1917562683,1703,1703,1703,1703,0
20250206,185600,1917562683,1703,1703,1703,1703,0
20250206,185500,1917562683,1703,1703,1703,1703,0
20250206,185400,1917562683,1703,1703,1703,1703,0
20250206,185300,1917562683,1703,1703,1703,1703,0
20250206,185200,1917562683,1703,1703,1703,1703,0
20250206,185100,1917562683,1703,1703,1703,1703,0
20250206,185000,1917562683,1703,1703,1703,1703,0
20250206,184900,1917562683,1703,1703,1703,1703,0
20250206,184800,1917562683,1703,1703,1703,1703,0
20250206,184700,1917562683,1703,1703,1703,1703,0
20250206,184600,1917562683,1703,1703,1703,1703,0
20250206,184500,1917562683,1703,1703,1703,1703,0
20250206,184400,1917562683,1703,1703,1703,1703,0
20250206,184300,1917562683,1703,1703,1703,1703,0
20250206,184200,1917562683,1703,1703,1703,1703,0
20250206,184100,1917562683,1703,1703,1703,1703,14569
20250206,184000,1917562683,1703,1703,1703,1703,0
20250206,183900,1917562683,1703,1703,1703,1703,0
20250206,183800,1917562683,1703,1703,1703,1703,0
20250206,183700,1917562683,1703,1703,1703,1703,0
20250206,183600,1917562683,1703,1703,1703,1703,0
20250206,183500,1917562683,1703,1703,1703,1703,0
20250206,183400,1917562683,1703,1703,1703,1703,0
20250206,183300,1917562683,1703,1703,1703,1703,0
20250206,183200,1917562683,1703,1703,1703,1703,0
20250206,183100,1917562683,1703,1703,1703,1703,0
20250206,183000,1917562683,1703,1703,1703,1703,0
20250206,182900,1917562683,1703,1703,1703,1703,0
20250206,182800,1917562683,1703,1703,1703,1703,0
20250206,182700,1917562683,1703,1703,1703,1703,0
20250206,182600,1917562683,1703,1703,1703,1703,0
20250206,182500,1917562683,1703,1703,1703,1703,0
20250206,182400,1917562683,1703,1703,1703,1703,0
20250206,182300,1917562683,1703,1703,1703,1703,0
20250206,182200,1917562683,1703,1703,1703,1703,0
20250206,182100,1917562683,1703,1703,1703,1703,0
20250206,182000,1917562683,1703,1703,1703,1703,0
20250206,181900,1917562683,1703,1703,1703,1703,0
20250206,181800,1917562683,1703,1703,1703,1703,0
20250206,181700,1917562683,1703,1703,1703,1703,0
20250206,181600,1917562683,1703,1703,1703,1703,0
20250206,181500,1917562683,1703,1703,1703,1703,0
20250206,181400,1917562683,1703,1703,1703,1703,0
20250206,181300,1917562683,1703,1703,1703,1703,0
20250206,181200,1917562683,1703,1703,1703,1703,0
20250206,181100,1917562683,1703,1703,1703,1703,14569
20250206,181000,1917562683,1703,1703,1703,1703,0
20250206,180900,1917562683,1703,1703,1703,1703,0
20250206,180800,1917562683,1703,1703,1703,1703,0
20250206,180700,1917562683,1703,1703,1703,1703,0
20250206,180600,1917562683,1703,1703,1703,1703,0
20250206,180500,1917562683,1703,1703,1703,1703,0
20250206,180400,1917562683,1703,1703,1703,1703,0
20250206,180300,1917562683,1703,1703,1703,1703,0
20250206,180200,1917562683,1703,1703,1703,1703,0
20250206,180100,1917562683,1703,1703,1703,1703,0
20250206,180000,1917562683,1703,1703,1703,1703,0
20250206,175900,1917562683,1703,1703,1703,1703,0
20250206,175800,1917562683,1703,1703,1703,1703,0
20250206,175700,1917562683,1703,1703,1703,1703,0
20250206,175600,1917562683,1703,1703,1703,1703,0
20250206,175500,1917562683,1703,1703,1703,1703,0
20250206,175400,1917562683,1703,1703,1703,1703,0
20250206,175300,1917562683,1703,1703,1703,1703,0
20250206,175200,1917562683,1703,1703,1703,1703,0
20250206,175100,1917562683,1703,1703,1703,1703,0
20250206,175000,1917562683,1703,1703,1703,1703,0
20250206,174900,1917562683,1703,1703,1703,1703,0
20250206,174800,1917562683,1703,1703,1703,1703,0
20250206,174700,1917562683,1703,1703,1703,1703,0
20250206,174600,1917562683,1703,1703,1703,1703,0
20250206,174500,1917562683,1703,1703,1703,1703,0
20250206,174400,1917562683,1703,1703,1703,1703,0
20250206,174300,1917562683,1703,1703,1703,1703,0
20250206,174200,1917562683,1703,1703,1703,1703,0
20250206,174100,1917562683,1703,1703,1703,1703,14569
20250206,174000,1917562683,1703,1703,1703,1703,0
20250206,173900,1917562683,1703,1703,1703,1703,0
20250206,173800,1917562683,1703,1703,1703,1703,0
20250206,173700,1917562683,1703,1703,1703,1703,0
20250206,173600,1917562683,1703,1703,1703,1703,0
20250206,173500,1917562683,1703,1703,1703,1703,0
20250206,173400,1917562683,1703,1703,1703,1703,0
20250206,173300,1917562683,1703,1703,1703,1703,0
20250206,173200,1917562683,1703,1703,1703,1703,0
20250206,173100,1917562683,1703,1703,1703,1703,0
20250206,173000,1917562683,1703,1703,1703,1703,0
20250206,172900,1917562683,1703,1703,1703,1703,0
20250206,172800,1917562683,1703,1703,1703,1703,0
20250206,172700,1917562683,1703,1703,1703,1703,0
20250206,172600,1917562683,1703,1703,1703,1703,0
20250206,172500,1917562683,1703,1703,1703,1703,0
20250206,172400,1917562683,1703,1703,1703,1703,0
20250206,172300,1917562683,1703,1703,1703,1703,0
20250206,172200,1917562683,1703,1703,1703,1703,0
20250206,172100,1917562683,1703,1703,1703,1703,0
20250206,172000,1917562683,1703,1703,1703,1703,0
20250206,171900,1917562683,1703,1703,1703,1703,0
20250206,171800,1917562683,1703,1703,1703,1703,0
20250206,171700,1917562683,1703,1703,1703,1703,0
20250206,171600,1917562683,1703,1703,1703,1703,0
20250206,171500,1917562683,1703,1703,1703,1703,0
20250206,171400,1917562683,1703,1703,1703,1703,0
20250206,171300,1917562683,1703,1703,1703,1703,0
20250206,171200,1917562683,1703,1703,1703,1703,0
20250206,171100,1917562683,1703,1703,1703,1703,14569
20250206,171000,1917562683,1703,1703,1703,1703,0
20250206,170900,1917562683,1703,1703,1703,1703,0
20250206,170800,1917562683,1703,1703,1703,1703,0
20250206,170700,1917562683,1703,1703,1703,1703,0
20250206,170600,1917562683,1703,1703,1703,1703,0
20250206,170500,1917562683,1703,1703,1703,1703,0
20250206,170400,1917562683,1703,1703,1703,1703,0
20250206,170300,1917562683,1703,1703,1703,1703,0
20250206,170200,1917562683,1703,1703,1703,1703,0
20250206,170100,1917562683,1703,1703,1703,1703,0
20250206,170000,1917562683,1703,1703,1703,1703,0
20250206,165900,1917562683,1703,1703,1703,1703,0
20250206,165800,1917562683,1703,1703,1703,1703,0
20250206,165700,1917562683,1703,1703,1703,1703,0
20250206,165600,1917562683,1703,1703,1703,1703,0
20250206,165500,1917562683,1703,1703,1703,1703,0
20250206,165400,1917562683,1703,1703,1703,1703,0
20250206,165300,1917562683,1703,1703,1703,1703,0
20250206,165200,1917562683,1703,1703,1703,1703,0
20250206,165100,1917562683,1703,1703,1703,1703,0
20250206,165000,1917562683,1703,1703,1703,1703,0
20250206,164900,1917562683,1703,1703,1703,1703,0
20250206,164800,1917562683,1703,1703,1703,1703,0
20250206,164700,1917562683,1703,1703,1703,1703,0
20250206,164600,1917562683,1703,1703,1703,1703,0
20250206,164500,1917562683,1703,1703,1703,1703,0
20250206,164400,1917562683,1703,1703,1703,1703,0
20250206,164300,1917562683,1703,1703,1703,1703,0
20250206,164200,1917562683,1703,1703,1703,1703,0
20250206,164100,1917562683,1703,1703,1703,1703,14569
20250206,164000,1917562683,1703,1703,1703,1703,0
20250206,163900,1917562683,1703,1703,1703,1703,0
20250206,163800,1917562683,1703,1703,1703,1703,0
20250206,163700,1917562683,1703,1703,1703,1703,0
20250206,163600,1917562683,1703,1703,1703,1703,0
20250206,163500,1917562683,1703,1703,1703,1703,0
20250206,163400,1917562683,1703,1703,1703,1703,0
20250206,163300,1917562683,1703,1703,1703,1703,0
20250206,163200,1917562683,1703,1703,1703,1703,0
20250206,163100,1917562683,1703,1703,1703,1703,0
20250206,163000,1917562683,1703,1703,1703,1703,0
20250206,162900,1917562683,1703,1703,1703,1703,0
20250206,162800,1917562683,1703,1703,1703,1703,0
20250206,162700,1917562683,1703,1703,1703,1703,0
20250206,162600,1917562683,1703,1703,1703,1703,0
20250206,162500,1917562683,1703,1703,1703,1703,0
20250206,162400,1917562683,1703,1703,1703,1703,0
20250206,162300,1917562683,1703,1703,1703,1703,0
20250206,162200,1917562683,1703,1703,1703,1703,0
20250206,162100,1917562683,1703,1703,1703,1703,0
20250206,162000,1917562683,1703,1703,1703,1703,0
20250206,161900,1917562683,1703,1703,1703,1703,0
20250206,161800,1917562683,1703,1703,1703,1703,0
20250206,161700,1917562683,1703,1703,1703,1703,0
20250206,161600,1917562683,1703,1703,1703,1703,0
20250206,161500,1917562683,1703,1703,1703,1703,0
20250206,161400,1917562683,1703,1703,1703,1703,0
20250206,161300,1917562683,1703,1703,1703,1703,0
20250206,161200,1917562683,1703,1703,1703,1703,0
20250206,161100,1917562683,1703,1703,1703,1703,14569
20250206,161000,1917562683,1703,1703,1703,1703,0
20250206,160900,1917562683,1703,1703,1703,1703,0
20250206,160800,1917562683,1703,1703,1703,1703,0
20250206,160700,1917562683,1703,1703,1703,1703,0
20250206,160600,1917562683,1703,1703,1703,1703,0
20250206,160500,1917562683,1703,1703,1703,1703,0
20250206,160400,1917562683,1703,1703,1703,1703,0
20250206,160300,1917562683,1703,1703,1703,1703,0
20250206,160200,1917562683,1703,1703,1703,1703,0
20250206,160100,1917562683,1703,1703,1703,1703,0
20250206,160000,1917562683,1703,1703,1703,1703,0
20250206,155900,1917562683,1703,1703,1703,1703,0
20250206,155800,1917562683,1703,1703,1703,1703,0
20250206,155700,1917562683,1703,1703,1703,1703,0
20250206,155600,1917562683,1703,1703,1703,1703,0
20250206,155500,1917562683,1703,1703,1703,1703,0
20250206,155400,1917562683,1703,1703,1703,1703,0
20250206,155300,1917562683,1703,1703,1703,1703,0
20250206,155200,1917562683,1703,1703,1703,1703,0
20250206,155100,1917562683,1703,1703,1703,1703,0
20250206,155000,1917562683,1703,1703,1703,1703,0
20250206,154900,1917562683,1703,1703,1703,1703,0
20250206,154800,1917562683,1703,1703,1703,1703,0
20250206,154700,1917562683,1703,1703,1703,1703,0
20250206,154600,1917562683,1703,1703,1703,1703,0
20250206,154500,1917562683,1703,1703,1703,1703,0
20250206,154400,1917562683,1703,1703,1703,1703,0
20250206,154300,1917562683,1703,1703,1703,1703,0
20250206,154200,1917562683,1703,1703,1703,1703,0
20250206,154100,1917562683,1703,1703,1703,1703,14569
20250206,154000,1917562683,1703,1703,1703,1703,0
20250206,153900,1917562683,1703,1703,1703,1703,0
20250206,153800,1917562683,1703,1703,1703,1703,0
20250206,153700,1917562683,1703,1703,1703,1703,0
20250206,153600,1917562683,1703,1703,1703,1703,0
20250206,153500,1917562683,1703,1703,1703,1703,0
20250206,153400,1917562683,1703,1703,1703,1703,0
20250206,153300,1917562683,1703,1703,1703,1703,0
20250206,153200,1917562683,1703,1703,1703,1703,0
20250206,153100,1917562683,1703,1703,1703,1703,0
20250206,153000,1917562683,1703,1703,1703,1703,14569
20250206,152900,1892751676,1703,1703,1703,1703,0
20250206,152800,1892751676,1703,1703,1703,1703,0
20250206,152700,1892751676,1703,1703,1703,1703,0
20250206,152600,1892751676,1703,1703,1703,1703,0
20250206,152500,1892751676,1703,1703,1703,1703,0
20250206,152400,1892751676,1703,1703,1703,1703,0
20250206,152300,1892751676,1703,1703,1703,1703,0
20250206,152200,1892751676,1703,1703,1703,1703,0
20250206,152100,1892751676,1703,1703,1703,1703,0
20250206,152000,1892751676,1703,1703,1703,1703,0
20250206,151900,1892751676,1703,1702,1703,1702,2015
20250206,151800,1889322109,1702,1704,1704,1702,1676
20250206,151700,1886467914,1704,1705,1705,1704,461
20250206,151600,1885682228,1705,1704,1705,1704,1214
20250206,151500,1883612993,1705,1706,1706,1705,873
20250206,151400,1882124455,1706,1708,1709,1706,8365
20250206,151300,1867845177,1709,1707,1709,1707,3360
20250206,151200,1862109367,1706,1708,1708,1706,1155
20250206,151100,1860137216,1708,1706,1708,1706,5935
20250206,151000,1850009388,1707,1708,1708,1706,2804
20250206,150900,1845223102,1707,1701,1707,1701,14493
20250206,150800,1820546562,1701,1700,1701,1700,1790
20250206,150700,1817503402,1700,1701,1701,1700,8999
20250206,150600,1802205045,1700,1700,1701,1700,2501
20250206,150500,1797953344,1700,1701,1701,1700,2587
20250206,150400,1793553921,1701,1700,1701,1700,508
20250206,150300,1792690320,1701,1701,1701,1701,1565
20250206,150200,1790028255,1702,1701,1702,1701,164
20250206,150100,1789749153,1701,1701,1701,1701,1501
20250206,150000,1787195952,1701,1700,1701,1700,1555
20250206,145900,1784552126,1700,1700,1700,1699,706
20250206,145800,1783352026,1700,1702,1702,1699,2486
20250206,145700,1779126275,1702,1702,1703,1702,20
20250206,145600,1779092234,1703,1700,1703,1700,1689
20250206,145500,1776220855,1700,1700,1700,1700,0
20250206,145400,1776220855,1700,1700,1700,1700,102
20250206,145300,1776047455,1700,1700,1700,1700,11
20250206,145200,1776028755,1700,1699,1700,1699,286
20250206,145100,1775542783,1700,1698,1700,1698,1339
20250206,145000,1773267918,1698,1697,1699,1696,983
20250206,144900,1771600612,1697,1697,1697,1697,870
20250206,144800,1770124222,1697,1697,1697,1697,342
20250206,144700,1769543848,1697,1697,1697,1697,1
20250206,144600,1769542151,1697,1697,1697,1697,60
20250206,144500,1769440331,1697,1697,1697,1696,172
20250206,144400,1769148507,1697,1697,1697,1696,1349
20250206,144300,1766860274,1697,1697,1697,1697,181
20250206,144200,1766553117,1697,1696,1697,1696,4396
20250206,144100,1759097496,1697,1697,1697,1697,295
20250206,144000,1758596881,1696,1696,1696,1694,2189
20250206,143900,1754887274,1696,1696,1696,1695,2946
20250206,143800,1749893701,1696,1695,1696,1695,565
20250206,143700,1748935971,1696,1695,1696,1695,800
20250206,143600,1747579181,1695,1695,1695,1695,500
20250206,143500,1746731681,1695,1695,1695,1695,1379
20250206,143400,1744394276,1695,1695,1695,1695,84
20250206,143300,1744251896,1695,1695,1695,1695,5
20250206,143200,1744243421,1695,1694,1695,1693,9261
20250206,143100,1728555478,1694,1692,1694,1692,4039
20250206,143000,1721721478,1692,1693,1693,1692,3147
20250206,142900,1716394719,1693,1693,1693,1692,660
20250206,142800,1715277369,1693,1693,1694,1692,1317
20250206,142700,1713047204,1695,1693,1695,1693,1078
20250206,142600,1711221313,1693,1696,1696,1693,216
20250206,142500,1710855338,1698,1699,1699,1697,30
20250206,142400,1710804397,1700,1691,1700,1691,2010
20250206,142300,1707403676,1691,1691,1691,1691,901
20250206,142200,1705880085,1691,1690,1691,1690,110
20250206,142100,1705694078,1691,1691,1691,1689,1205
20250206,142000,1703656477,1683,1682,1683,1682,1323
20250206,141900,1701431182,1680,1691,1691,1680,39486
20250206,141800,1634897624,1690,1692,1692,1690,17555
20250206,141700,1605217654,1692,1692,1693,1692,703
20250206,141600,1604028164,1692,1692,1693,1691,3421
20250206,141500,1598241747,1692,1692,1693,1692,1046
20250206,141400,1596471879,1691,1692,1693,1690,4936
20250206,141300,1588126980,1690,1693,1693,1690,13365
20250206,141200,1565529099,1692,1692,1693,1692,3207
20250206,141100,1560102523,1693,1693,1693,1692,3737
20250206,141000,1553776913,1693,1693,1693,1693,9113
20250206,140900,1538348604,1693,1692,1693,1692,231
20250206,140800,1537957609,1692,1693,1693,1691,9350
20250206,140700,1522135254,1693,1690,1693,1690,13421
20250206,140600,1499445039,1690,1698,1698,1690,37957
20250206,140500,1435165263,1698,1704,1704,1697,3491
20250206,140400,1429236255,1700,1700,1700,1699,2815
20250206,140300,1424451070,1700,1705,1705,1699,10453
20250206,140200,1406689600,1699,1696,1706,1696,2916
20250206,140100,1401734979,1697,1696,1697,1695,5750
20250206,140000,1391982620,1696,1701,1701,1695,25872
20250206,135900,1348066733,1701,1703,1705,1701,96
20250206,135800,1347903343,1702,1706,1708,1696,100939
20250206,135700,1176419944,1706,1705,1708,1704,2373
20250206,135600,1172374192,1705,1707,1710,1705,20372
20250206,135500,1137625567,1707,1709,1709,1707,23534
20250206,135400,1097429416,1709,1710,1710,1709,2
20250206,135300,1097425997,1710,1710,1710,1710,1102
20250206,135200,1095541577,1710,1710,1710,1710,1
20250206,135100,1095539867,1709,1709,1709,1709,1430
20250206,135000,1093095997,1709,1709,1709,1709,6486
20250206,134900,1082011423,1710,1710,1710,1710,260
20250206,134800,1081566823,1710,1710,1710,1710,0
20250206,134700,1081566823,1710,1709,1710,1709,7979
20250206,134600,1067929031,1710,1709,1710,1709,249
20250206,134500,1067503489,1710,1709,1710,1709,22
20250206,134400,1067465879,1709,1710,1710,1709,1122
20250206,134300,1065548341,1710,1710,1710,1709,4726
20250206,134200,1057471370,1710,1710,1710,1710,29
20250206,134100,1057421780,1710,1709,1710,1709,181
20250206,134000,1057112419,1710,1710,1710,1710,104
20250206,133900,1056934579,1710,1713,1713,1710,516
20250206,133800,1056052198,1713,1709,1713,1709,1135
20250206,133700,1054110421,1709,1708,1711,1708,2807
20250206,133600,1049315826,1709,1711,1711,1709,4266
20250206,133500,1042024542,1711,1711,1711,1710,1226
20250206,133400,1039928065,1711,1711,1711,1709,197
20250206,133300,1039591358,1709,1710,1710,1709,4275
20250206,133200,1032285208,1710,1710,1710,1710,44
20250206,133100,1032209968,1710,1710,1710,1710,21
20250206,133000,1032174058,1710,1710,1710,1710,16
20250206,132900,1032146698,1710,1710,1710,1710,26
20250206,132800,1032102238,1711,1711,1711,1711,111
20250206,132700,1031912317,1709,1713,1713,1709,9402
20250206,132600,1015837187,1713,1711,1714,1711,3514
20250206,132500,1009823726,1712,1712,1714,1712,2545
20250206,132400,1005466084,1714,1714,1714,1714,5
20250206,132300,1005457514,1714,1712,1714,1712,127
20250206,132200,1005240080,1712,1712,1712,1712,104
20250206,132100,1005062032,1712,1712,1712,1712,107
20250206,132000,1004878848,1712,1712,1712,1712,6
20250206,131900,1004868576,1712,1714,1714,1712,3130
20250206,131800,999509978,1714,1713,1715,1713,12
20250206,131700,999489415,1715,1715,1715,1715,15
20250206,131600,999463690,1713,1714,1715,1713,926
20250206,131500,997877152,1714,1714,1714,1714,643
20250206,131400,996775050,1714,1711,1714,1711,309
20250206,131300,996245928,1712,1711,1712,1711,2655
20250206,131200,991701493,1711,1711,1711,1711,3641
20250206,131100,985471742,1711,1711,1711,1711,2016
20250206,131000,982022366,1711,1710,1711,1710,2001
20250206,130900,978598656,1710,1710,1710,1710,166
20250206,130800,978314796,1711,1709,1711,1709,11
20250206,130700,978295995,1709,1709,1709,1709,0
20250206,130600,978295995,1709,1710,1710,1709,512
20250206,130500,977420922,1711,1709,1711,1709,1221
20250206,130400,975333791,1709,1711,1711,1709,90
20250206,130300,975179979,1710,1710,1711,1710,3512
20250206,130200,969174458,1710,1710,1710,1710,1556
20250206,130100,966513698,1710,1710,1710,1710,1010
20250206,130000,964786598,1709,1709,1709,1709,160
20250206,125900,964513158,1709,1708,1709,1708,2850
20250206,125800,959644008,1708,1709,1709,1708,995
20250206,125700,957944530,1709,1710,1710,1709,12491
20250206,125600,936588957,1710,1710,1711,1710,2107
20250206,125500,932985967,1711,1711,1711,1711,25
20250206,125400,932943192,1711,1711,1711,1711,11
20250206,125300,932924371,1711,1711,1711,1711,156
20250206,125200,932657455,1710,1710,1710,1709,3128
20250206,125100,927308576,1710,1710,1711,1710,764
20250206,125000,926002122,1710,1710,1710,1710,482
20250206,124900,925177902,1710,1710,1711,1710,2183
20250206,124800,921444971,1710,1710,1710,1710,3005
20250206,124700,916306421,1709,1711,1711,1709,2640
20250206,124600,911790574,1711,1711,1711,1711,0
20250206,124500,911790574,1711,1711,1711,1707,1933
20250206,124400,908489888,1711,1709,1711,1709,621
20250206,124300,907428537,1709,1709,1711,1709,631
20250206,124200,906350156,1709,1710,1710,1707,4322
20250206,124100,898971625,1709,1709,1709,1708,4997
20250206,124000,890434110,1710,1710,1710,1710,88
20250206,123900,890283630,1710,1710,1710,1710,0
20250206,123800,890283630,1710,1711,1711,1709,990
20250206,123700,888590779,1710,1710,1710,1710,1455
20250206,123600,886102729,1711,1711,1711,1711,939
20250206,123500,884496100,1711,1711,1711,1711,29
20250206,123400,884446481,1711,1710,1711,1710,632
20250206,123300,883365759,1710,1709,1710,1709,953
20250206,123200,881737073,1709,1710,1710,1709,1062
20250206,123100,879922109,1710,1709,1710,1708,276
20250206,123000,879450694,1709,1708,1709,1707,2289
20250206,122900,875540056,1708,1708,1708,1708,1933
20250206,122800,872238492,1708,1709,1709,1707,268
20250206,122700,871780740,1709,1709,1709,1707,2531
20250206,122600,867459370,1708,1708,1709,1708,1697
20250206,122500,864560808,1708,1711,1711,1708,4859
20250206,122400,856259793,1711,1712,1712,1711,432
20250206,122300,855520640,1711,1711,1711,1708,3669
20250206,122200,849243755,1711,1712,1712,1709,2968
20250206,122100,844169271,1712,1712,1712,1712,67
20250206,122000,844054567,1712,1712,1712,1712,78
20250206,121900,843921031,1712,1712,1712,1712,564
20250206,121800,842955463,1710,1712,1712,1710,1105
20250206,121700,841065903,1712,1710,1712,1710,794
20250206,121600,839708161,1710,1710,1710,1709,493
20250206,121500,838865611,1709,1709,1709,1709,1761
20250206,121400,835856062,1709,1708,1709,1708,956
20250206,121300,834222392,1709,1713,1713,1708,17658
20250206,121200,804010129,1712,1717,1717,1712,36514
20250206,121100,741380487,1718,1721,1721,1718,16164
20250206,121000,713602095,1721,1720,1721,1720,835
20250206,120900,712165593,1720,1720,1720,1719,1775
20250206,120800,709112893,1720,1719,1720,1719,96
20250206,120700,708947837,1720,1720,1720,1720,167
20250206,120600,708660597,1720,1720,1720,1720,1500
20250206,120500,706080597,1720,1720,1720,1720,0
20250206,120400,706080597,1720,1720,1720,1720,30
20250206,120300,706028997,1721,1721,1721,1721,2
20250206,120200,706025555,1719,1720,1720,1719,3754
20250206,120100,699572088,1720,1720,1721,1720,847
20250206,120000,698115222,1720,1720,1720,1720,0
20250206,115900,698115222,1720,1720,1720,1720,200
20250206,115800,697771222,1720,1720,1720,1720,20
20250206,115700,697736822,1723,1719,1723,1718,1493
20250206,115600,695171277,1718,1723,1723,1718,18190
20250206,115500,663899368,1723,1723,1724,1720,5306
20250206,115400,654770066,1723,1723,1723,1721,4145
20250206,115300,647634283,1722,1724,1724,1722,1806
20250206,115200,644523647,1724,1724,1724,1724,20
20250206,115100,644489167,1724,1723,1724,1721,14248
20250206,115000,619961280,1723,1723,1723,1723,11
20250206,114900,619942327,1723,1723,1723,1723,1077
20250206,114800,618086656,1723,1723,1723,1723,424
20250206,114700,617356104,1723,1722,1723,1722,150
20250206,114600,617097658,1723,1724,1724,1722,3600
20250206,114500,610894845,1724,1725,1725,1724,238
20250206,114400,610484300,1725,1725,1726,1724,8477
20250206,114300,595866579,1725,1725,1725,1725,9
20250206,114200,595851054,1724,1725,1725,1724,890
20250206,114100,594315854,1724,1725,1725,1724,51
20250206,114000,594227880,1725,1725,1725,1725,68
20250206,113900,594110580,1725,1726,1726,1725,1070
20250206,113800,592264820,1726,1726,1726,1726,10
20250206,113700,592247560,1726,1725,1726,1725,1111
20250206,113600,590331065,1725,1725,1725,1725,0
20250206,113500,590331065,1725,1725,1725,1725,0
20250206,113400,590331065,1725,1725,1725,1725,77
20250206,113300,590198240,1726,1726,1726,1726,0
20250206,113200,590198240,1726,1726,1726,1726,11
20250206,113100,590179254,1725,1726,1726,1725,1368
20250206,113000,587819452,1725,1725,1725,1725,160
20250206,112900,587543452,1725,1725,1725,1725,11
20250206,112800,587524477,1725,1725,1725,1725,100
20250206,112700,587351977,1726,1726,1726,1726,1
20250206,112600,587350251,1724,1726,1726,1724,2427
20250206,112500,583165958,1725,1725,1725,1725,152
20250206,112400,582903758,1725,1725,1725,1725,3801
20250206,112300,576347033,1725,1727,1727,1725,6675
20250206,112200,564825270,1727,1727,1727,1727,506
20250206,112100,563951408,1727,1727,1727,1727,46
20250206,112000,563871966,1727,1730,1730,1727,4267
20250206,111900,556499932,1730,1730,1730,1730,1
20250206,111800,556498202,1729,1730,1730,1729,43
20250206,111700,556423852,1730,1729,1730,1729,79
20250206,111600,556287241,1729,1729,1729,1729,277
20250206,111500,555808308,1728,1728,1728,1728,16
20250206,111400,555780660,1727,1729,1729,1727,1100
20250206,111300,553879960,1729,1729,1729,1729,78
20250206,111200,553745098,1729,1729,1729,1729,1
20250206,111100,553743369,1727,1727,1727,1727,298
20250206,111000,553228723,1727,1727,1727,1727,50
20250206,110900,553142373,1727,1727,1727,1727,500
20250206,110800,552278873,1727,1727,1728,1727,1973
20250206,110700,548871233,1727,1729,1729,1727,101
20250206,110600,548696804,1727,1729,1729,1727,22
20250206,110500,548658768,1729,1729,1729,1729,1
20250206,110400,548657039,1727,1727,1727,1727,0
20250206,110300,548657039,1727,1727,1727,1727,970
20250206,110200,546981849,1726,1726,1727,1726,752
20250206,110100,545683896,1727,1727,1727,1727,1000
20250206,110000,543956896,1727,1727,1728,1727,356
20250206,105900,543342047,1726,1726,1726,1726,0
20250206,105800,543342047,1726,1726,1726,1726,1
20250206,105700,543340321,1728,1729,1729,1728,83
20250206,105600,543196896,1729,1729,1729,1729,289
20250206,105500,542697215,1726,1728,1728,1726,13598
20250206,105400,519214789,1728,1728,1728,1728,1521
20250206,105300,516586501,1728,1728,1728,1728,260
20250206,105200,516137221,1727,1727,1727,1727,30
20250206,105100,516085411,1726,1728,1728,1726,3
20250206,105000,516080229,1727,1728,1728,1727,2157
20250206,104900,512355072,1728,1728,1728,1728,84
20250206,104800,512209920,1728,1728,1728,1728,1
20250206,104700,512208192,1728,1730,1730,1728,125
20250206,104600,511991992,1730,1730,1730,1730,14
20250206,104500,511967772,1728,1728,1728,1728,0
20250206,104400,511967772,1728,1728,1728,1728,20
20250206,104300,511933212,1728,1728,1728,1728,1014
20250206,104200,510181020,1727,1727,1727,1727,0
20250206,104100,510181020,1727,1727,1727,1727,1132
20250206,104000,508226056,1727,1726,1727,1726,256
20250206,103900,507784199,1727,1727,1727,1727,14
20250206,103800,507760021,1727,1728,1728,1727,3336
20250206,103700,501998743,1727,1728,1728,1727,959
20250206,103600,500342280,1727,1727,1727,1727,2
20250206,103500,500338826,1727,1728,1728,1727,2849
20250206,103400,495416575,1729,1729,1729,1729,52
20250206,103300,495326667,1729,1728,1729,1728,284
20250206,103200,494835717,1729,1729,1729,1729,5
20250206,103100,494827072,1729,1729,1729,1729,337
20250206,103000,494244399,1729,1728,1729,1728,1058
20250206,102900,492416118,1729,1729,1729,1729,1040
20250206,102800,490617958,1729,1729,1729,1729,608
20250206,102700,489566726,1730,1730,1730,1730,62
20250206,102600,489459466,1730,1730,1730,1730,50
20250206,102500,489372966,1730,1730,1730,1728,6010
20250206,102400,478984002,1730,1731,1731,1730,4224
20250206,102300,471676432,1731,1729,1731,1729,652
20250206,102200,470548970,1729,1729,1731,1729,904
20250206,102100,468985655,1729,1729,1729,1729,6
20250206,102000,468975281,1728,1729,1729,1728,2430
20250206,101900,464774414,1730,1730,1730,1730,1
20250206,101800,464772684,1730,1733,1733,1730,113
20250206,101700,464577157,1733,1734,1734,1733,304
20250206,101600,464050025,1734,1730,1734,1730,1510
20250206,101500,461434514,1730,1730,1730,1730,233
20250206,101400,461031424,1730,1729,1730,1727,8703
20250206,101300,445991192,1729,1730,1730,1729,1050
20250206,101200,444175692,1730,1729,1730,1728,3005
20250206,101100,438980864,1730,1731,1731,1730,1129
20250206,101000,437027452,1733,1731,1733,1730,1600
20250206,100900,434255358,1730,1732,1733,1730,2796
20250206,100800,429412693,1732,1732,1732,1731,189
20250206,100700,429085429,1731,1731,1731,1731,0
20250206,100600,429085429,1731,1732,1732,1731,531
20250206,100500,428165823,1733,1732,1734,1732,981
20250206,100400,426465799,1732,1731,1733,1730,11658
20250206,100300,406274152,1731,1730,1731,1730,230
20250206,100200,405876207,1730,1729,1730,1729,216
20250206,100100,405502555,1730,1730,1730,1730,447
20250206,100000,404729245,1730,1732,1732,1730,3655
20250206,095900,398401657,1731,1729,1731,1729,1618
20250206,095800,395600909,1729,1730,1730,1729,1035
20250206,095700,393811016,1730,1732,1732,1730,2099
20250206,095600,390176458,1732,1732,1732,1732,1
20250206,095500,390174726,1732,1730,1733,1730,4808
20250206,095400,381848888,1730,1730,1731,1730,2725
20250206,095300,377132363,1729,1729,1729,1729,271
20250206,095200,376663804,1728,1727,1728,1727,451
20250206,095100,375884496,1728,1728,1728,1728,438
20250206,095000,375127632,1728,1729,1731,1728,3440
20250206,094900,369175960,1728,1726,1728,1725,6194
20250206,094800,358485238,1726,1729,1729,1726,1014
20250206,094700,356732739,1730,1726,1730,1726,925
20250206,094600,355134926,1726,1728,1728,1726,2307
20250206,094500,351150647,1728,1728,1729,1728,251
20250206,094400,350716843,1728,1730,1730,1728,2076
20250206,094300,347125371,1730,1728,1730,1728,2647
20250206,094200,342549374,1728,1728,1728,1728,7
20250206,094100,342537278,1728,1728,1728,1728,1292
20250206,094000,340304702,1728,1728,1728,1728,3
20250206,093900,340299518,1727,1727,1727,1727,55
20250206,093800,340204533,1727,1726,1727,1726,923
20250206,093700,338611374,1726,1727,1727,1726,993
20250206,093600,336897358,1726,1727,1727,1726,333
20250206,093500,336322297,1727,1729,1729,1727,271
20250206,093400,335854260,1729,1726,1729,1726,2263
20250206,093300,331944660,1726,1725,1726,1725,829
20250206,093200,330514228,1725,1723,1725,1723,1410
20250206,093100,328084130,1723,1723,1723,1723,88
20250206,093000,327932506,1723,1722,1723,1720,10014
20250206,092900,310694019,1722,1722,1723,1722,19
20250206,092800,310661299,1723,1722,1723,1722,1210
20250206,092700,308576666,1723,1723,1723,1722,530
20250206,092600,307663999,1722,1723,1723,1722,516
20250206,092500,306775363,1723,1722,1724,1722,2582
20250206,092400,302326101,1722,1721,1722,1721,376
20250206,092300,301678954,1719,1720,1720,1719,4260
20250206,092200,294354643,1719,1719,1719,1719,4940
20250206,092100,285862783,1719,1719,1719,1718,6657
20250206,092000,274423900,1719,1724,1724,1719,34649
20250206,091900,214797408,1723,1724,1724,1723,1797
20250206,091800,211700142,1723,1724,1724,1723,641
20250206,091700,210595599,1724,1722,1724,1722,8181
20250206,091600,196507717,1722,1723,1724,1722,5426
20250206,091500,187162220,1724,1724,1724,1723,603
20250206,091400,186122898,1728,1724,1728,1723,1405
20250206,091300,183700718,1727,1727,1727,1727,616
20250206,091200,182636886,1727,1723,1727,1723,6216
20250206,091100,171925778,1722,1727,1727,1722,4769
20250206,091000,163708311,1728,1728,1728,1728,4
20250206,090900,163701399,1722,1726,1728,1722,3414
20250206,090800,157821841,1723,1723,1723,1722,5238
20250206,090700,148801157,1723,1725,1729,1723,9737
20250206,090600,132016381,1723,1723,1724,1723,3802
20250206,090500,125462549,1730,1732,1732,1722,11402
20250206,090400,105813613,1726,1726,1732,1726,12898
20250206,090300,83521287,1730,1733,1734,1730,6441
20250206,090200,72358234,1733,1729,1733,1722,12443
20250206,090100,50879194,1729,1724,1729,1721,3100
20250206,090000,45538638,1735,1722,1735,1719,26444