KissMeData/263050/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,205900,82392770,1865,1865,1865,1865,815
20250206,205800,82392770,1865,1865,1865,1865,0
20250206,205700,82392770,1865,1865,1865,1865,0
20250206,205600,82392770,1865,1865,1865,1865,0
20250206,205500,82392770,1865,1865,1865,1865,0
20250206,205400,82392770,1865,1865,1865,1865,0
20250206,205300,82392770,1865,1865,1865,1865,0
20250206,205200,82392770,1865,1865,1865,1865,0
20250206,205100,82392770,1865,1865,1865,1865,0
20250206,205000,82392770,1865,1865,1865,1865,0
20250206,204900,82392770,1865,1865,1865,1865,0
20250206,204800,82392770,1865,1865,1865,1865,0
20250206,204700,82392770,1865,1865,1865,1865,0
20250206,204600,82392770,1865,1865,1865,1865,0
20250206,204500,82392770,1865,1865,1865,1865,0
20250206,204400,82392770,1865,1865,1865,1865,0
20250206,204300,82392770,1865,1865,1865,1865,0
20250206,204200,82392770,1865,1865,1865,1865,0
20250206,204100,82392770,1865,1865,1865,1865,0
20250206,204000,82392770,1865,1865,1865,1865,0
20250206,203900,82392770,1865,1865,1865,1865,0
20250206,203800,82392770,1865,1865,1865,1865,0
20250206,203700,82392770,1865,1865,1865,1865,0
20250206,203600,82392770,1865,1865,1865,1865,0
20250206,203500,82392770,1865,1865,1865,1865,0
20250206,203400,82392770,1865,1865,1865,1865,0
20250206,203300,82392770,1865,1865,1865,1865,0
20250206,203200,82392770,1865,1865,1865,1865,0
20250206,203100,82392770,1865,1865,1865,1865,0
20250206,203000,82392770,1865,1865,1865,1865,0
20250206,202900,82392770,1865,1865,1865,1865,815
20250206,202800,82392770,1865,1865,1865,1865,0
20250206,202700,82392770,1865,1865,1865,1865,0
20250206,202600,82392770,1865,1865,1865,1865,0
20250206,202500,82392770,1865,1865,1865,1865,0
20250206,202400,82392770,1865,1865,1865,1865,0
20250206,202300,82392770,1865,1865,1865,1865,0
20250206,202200,82392770,1865,1865,1865,1865,0
20250206,202100,82392770,1865,1865,1865,1865,0
20250206,202000,82392770,1865,1865,1865,1865,0
20250206,201900,82392770,1865,1865,1865,1865,0
20250206,201800,82392770,1865,1865,1865,1865,0
20250206,201700,82392770,1865,1865,1865,1865,0
20250206,201600,82392770,1865,1865,1865,1865,0
20250206,201500,82392770,1865,1865,1865,1865,0
20250206,201400,82392770,1865,1865,1865,1865,0
20250206,201300,82392770,1865,1865,1865,1865,0
20250206,201200,82392770,1865,1865,1865,1865,0
20250206,201100,82392770,1865,1865,1865,1865,0
20250206,201000,82392770,1865,1865,1865,1865,0
20250206,200900,82392770,1865,1865,1865,1865,0
20250206,200800,82392770,1865,1865,1865,1865,0
20250206,200700,82392770,1865,1865,1865,1865,0
20250206,200600,82392770,1865,1865,1865,1865,0
20250206,200500,82392770,1865,1865,1865,1865,0
20250206,200400,82392770,1865,1865,1865,1865,0
20250206,200300,82392770,1865,1865,1865,1865,0
20250206,200200,82392770,1865,1865,1865,1865,0
20250206,200100,82392770,1865,1865,1865,1865,0
20250206,200000,82392770,1865,1865,1865,1865,0
20250206,195900,82392770,1865,1865,1865,1865,815
20250206,195800,82392770,1865,1865,1865,1865,0
20250206,195700,82392770,1865,1865,1865,1865,0
20250206,195600,82392770,1865,1865,1865,1865,0
20250206,195500,82392770,1865,1865,1865,1865,0
20250206,195400,82392770,1865,1865,1865,1865,0
20250206,195300,82392770,1865,1865,1865,1865,0
20250206,195200,82392770,1865,1865,1865,1865,0
20250206,195100,82392770,1865,1865,1865,1865,0
20250206,195000,82392770,1865,1865,1865,1865,0
20250206,194900,82392770,1865,1865,1865,1865,0
20250206,194800,82392770,1865,1865,1865,1865,0
20250206,194700,82392770,1865,1865,1865,1865,0
20250206,194600,82392770,1865,1865,1865,1865,0
20250206,194500,82392770,1865,1865,1865,1865,0
20250206,194400,82392770,1865,1865,1865,1865,0
20250206,194300,82392770,1865,1865,1865,1865,0
20250206,194200,82392770,1865,1865,1865,1865,0
20250206,194100,82392770,1865,1865,1865,1865,0
20250206,194000,82392770,1865,1865,1865,1865,0
20250206,193900,82392770,1865,1865,1865,1865,0
20250206,193800,82392770,1865,1865,1865,1865,0
20250206,193700,82392770,1865,1865,1865,1865,0
20250206,193600,82392770,1865,1865,1865,1865,0
20250206,193500,82392770,1865,1865,1865,1865,0
20250206,193400,82392770,1865,1865,1865,1865,0
20250206,193300,82392770,1865,1865,1865,1865,0
20250206,193200,82392770,1865,1865,1865,1865,0
20250206,193100,82392770,1865,1865,1865,1865,0
20250206,193000,82392770,1865,1865,1865,1865,0
20250206,192900,82392770,1865,1865,1865,1865,815
20250206,192800,82392770,1865,1865,1865,1865,0
20250206,192700,82392770,1865,1865,1865,1865,0
20250206,192600,82392770,1865,1865,1865,1865,0
20250206,192500,82392770,1865,1865,1865,1865,0
20250206,192400,82392770,1865,1865,1865,1865,0
20250206,192300,82392770,1865,1865,1865,1865,0
20250206,192200,82392770,1865,1865,1865,1865,0
20250206,192100,82392770,1865,1865,1865,1865,0
20250206,192000,82392770,1865,1865,1865,1865,0
20250206,191900,82392770,1865,1865,1865,1865,0
20250206,191800,82392770,1865,1865,1865,1865,0
20250206,191700,82392770,1865,1865,1865,1865,0
20250206,191600,82392770,1865,1865,1865,1865,0
20250206,191500,82392770,1865,1865,1865,1865,0
20250206,191400,82392770,1865,1865,1865,1865,0
20250206,191300,82392770,1865,1865,1865,1865,0
20250206,191200,82392770,1865,1865,1865,1865,0
20250206,191100,82392770,1865,1865,1865,1865,0
20250206,191000,82392770,1865,1865,1865,1865,0
20250206,190900,82392770,1865,1865,1865,1865,0
20250206,190800,82392770,1865,1865,1865,1865,0
20250206,190700,82392770,1865,1865,1865,1865,0
20250206,190600,82392770,1865,1865,1865,1865,0
20250206,190500,82392770,1865,1865,1865,1865,0
20250206,190400,82392770,1865,1865,1865,1865,0
20250206,190300,82392770,1865,1865,1865,1865,0
20250206,190200,82392770,1865,1865,1865,1865,0
20250206,190100,82392770,1865,1865,1865,1865,0
20250206,190000,82392770,1865,1865,1865,1865,0
20250206,185900,82392770,1865,1865,1865,1865,815
20250206,185800,82392770,1865,1865,1865,1865,0
20250206,185700,82392770,1865,1865,1865,1865,0
20250206,185600,82392770,1865,1865,1865,1865,0
20250206,185500,82392770,1865,1865,1865,1865,0
20250206,185400,82392770,1865,1865,1865,1865,0
20250206,185300,82392770,1865,1865,1865,1865,0
20250206,185200,82392770,1865,1865,1865,1865,0
20250206,185100,82392770,1865,1865,1865,1865,0
20250206,185000,82392770,1865,1865,1865,1865,0
20250206,184900,82392770,1865,1865,1865,1865,0
20250206,184800,82392770,1865,1865,1865,1865,0
20250206,184700,82392770,1865,1865,1865,1865,0
20250206,184600,82392770,1865,1865,1865,1865,0
20250206,184500,82392770,1865,1865,1865,1865,0
20250206,184400,82392770,1865,1865,1865,1865,0
20250206,184300,82392770,1865,1865,1865,1865,0
20250206,184200,82392770,1865,1865,1865,1865,0
20250206,184100,82392770,1865,1865,1865,1865,0
20250206,184000,82392770,1865,1865,1865,1865,0
20250206,183900,82392770,1865,1865,1865,1865,0
20250206,183800,82392770,1865,1865,1865,1865,0
20250206,183700,82392770,1865,1865,1865,1865,0
20250206,183600,82392770,1865,1865,1865,1865,0
20250206,183500,82392770,1865,1865,1865,1865,0
20250206,183400,82392770,1865,1865,1865,1865,0
20250206,183300,82392770,1865,1865,1865,1865,0
20250206,183200,82392770,1865,1865,1865,1865,0
20250206,183100,82392770,1865,1865,1865,1865,0
20250206,183000,82392770,1865,1865,1865,1865,0
20250206,182900,82392770,1865,1865,1865,1865,815
20250206,182800,82392770,1865,1865,1865,1865,0
20250206,182700,82392770,1865,1865,1865,1865,0
20250206,182600,82392770,1865,1865,1865,1865,0
20250206,182500,82392770,1865,1865,1865,1865,0
20250206,182400,82392770,1865,1865,1865,1865,0
20250206,182300,82392770,1865,1865,1865,1865,0
20250206,182200,82392770,1865,1865,1865,1865,0
20250206,182100,82392770,1865,1865,1865,1865,0
20250206,182000,82392770,1865,1865,1865,1865,0
20250206,181900,82392770,1865,1865,1865,1865,0
20250206,181800,82392770,1865,1865,1865,1865,0
20250206,181700,82392770,1865,1865,1865,1865,0
20250206,181600,82392770,1865,1865,1865,1865,0
20250206,181500,82392770,1865,1865,1865,1865,0
20250206,181400,82392770,1865,1865,1865,1865,0
20250206,181300,82392770,1865,1865,1865,1865,0
20250206,181200,82392770,1865,1865,1865,1865,0
20250206,181100,82392770,1865,1865,1865,1865,0
20250206,181000,82392770,1865,1865,1865,1865,0
20250206,180900,82392770,1865,1865,1865,1865,0
20250206,180800,82392770,1865,1865,1865,1865,0
20250206,180700,82392770,1865,1865,1865,1865,0
20250206,180600,82392770,1865,1865,1865,1865,0
20250206,180500,82392770,1865,1865,1865,1865,0
20250206,180400,82392770,1865,1865,1865,1865,0
20250206,180300,82392770,1865,1865,1865,1865,0
20250206,180200,82392770,1865,1865,1865,1865,0
20250206,180100,82392770,1865,1865,1865,1865,0
20250206,180000,82392770,1865,1865,1865,1865,0
20250206,175900,82392770,1865,1865,1865,1865,815
20250206,175800,82392770,1865,1865,1865,1865,0
20250206,175700,82392770,1865,1865,1865,1865,0
20250206,175600,82392770,1865,1865,1865,1865,0
20250206,175500,82392770,1865,1865,1865,1865,0
20250206,175400,82392770,1865,1865,1865,1865,0
20250206,175300,82392770,1865,1865,1865,1865,0
20250206,175200,82392770,1865,1865,1865,1865,0
20250206,175100,82392770,1865,1865,1865,1865,0
20250206,175000,82392770,1865,1865,1865,1865,0
20250206,174900,82392770,1865,1865,1865,1865,0
20250206,174800,82392770,1865,1865,1865,1865,0
20250206,174700,82392770,1865,1865,1865,1865,0
20250206,174600,82392770,1865,1865,1865,1865,0
20250206,174500,82392770,1865,1865,1865,1865,0
20250206,174400,82392770,1865,1865,1865,1865,0
20250206,174300,82392770,1865,1865,1865,1865,0
20250206,174200,82392770,1865,1865,1865,1865,0
20250206,174100,82392770,1865,1865,1865,1865,0
20250206,174000,82392770,1865,1865,1865,1865,0
20250206,173900,82392770,1865,1865,1865,1865,0
20250206,173800,82392770,1865,1865,1865,1865,0
20250206,173700,82392770,1865,1865,1865,1865,0
20250206,173600,82392770,1865,1865,1865,1865,0
20250206,173500,82392770,1865,1865,1865,1865,0
20250206,173400,82392770,1865,1865,1865,1865,0
20250206,173300,82392770,1865,1865,1865,1865,0
20250206,173200,82392770,1865,1865,1865,1865,0
20250206,173100,82392770,1865,1865,1865,1865,0
20250206,173000,82392770,1865,1865,1865,1865,0
20250206,172900,82392770,1865,1865,1865,1865,815
20250206,172800,82392770,1865,1865,1865,1865,0
20250206,172700,82392770,1865,1865,1865,1865,0
20250206,172600,82392770,1865,1865,1865,1865,0
20250206,172500,82392770,1865,1865,1865,1865,0
20250206,172400,82392770,1865,1865,1865,1865,0
20250206,172300,82392770,1865,1865,1865,1865,0
20250206,172200,82392770,1865,1865,1865,1865,0
20250206,172100,82392770,1865,1865,1865,1865,0
20250206,172000,82392770,1865,1865,1865,1865,0
20250206,171900,82392770,1865,1865,1865,1865,0
20250206,171800,82392770,1865,1865,1865,1865,0
20250206,171700,82392770,1865,1865,1865,1865,0
20250206,171600,82392770,1865,1865,1865,1865,0
20250206,171500,82392770,1865,1865,1865,1865,0
20250206,171400,82392770,1865,1865,1865,1865,0
20250206,171300,82392770,1865,1865,1865,1865,0
20250206,171200,82392770,1865,1865,1865,1865,0
20250206,171100,82392770,1865,1865,1865,1865,0
20250206,171000,82392770,1865,1865,1865,1865,0
20250206,170900,82392770,1865,1865,1865,1865,0
20250206,170800,82392770,1865,1865,1865,1865,0
20250206,170700,82392770,1865,1865,1865,1865,0
20250206,170600,82392770,1865,1865,1865,1865,0
20250206,170500,82392770,1865,1865,1865,1865,0
20250206,170400,82392770,1865,1865,1865,1865,0
20250206,170300,82392770,1865,1865,1865,1865,0
20250206,170200,82392770,1865,1865,1865,1865,0
20250206,170100,82392770,1865,1865,1865,1865,0
20250206,170000,82392770,1865,1865,1865,1865,0
20250206,165900,82392770,1865,1865,1865,1865,815
20250206,165800,82392770,1865,1865,1865,1865,0
20250206,165700,82392770,1865,1865,1865,1865,0
20250206,165600,82392770,1865,1865,1865,1865,0
20250206,165500,82392770,1865,1865,1865,1865,0
20250206,165400,82392770,1865,1865,1865,1865,0
20250206,165300,82392770,1865,1865,1865,1865,0
20250206,165200,82392770,1865,1865,1865,1865,0
20250206,165100,82392770,1865,1865,1865,1865,0
20250206,165000,82392770,1865,1865,1865,1865,0
20250206,164900,82392770,1865,1865,1865,1865,0
20250206,164800,82392770,1865,1865,1865,1865,0
20250206,164700,82392770,1865,1865,1865,1865,0
20250206,164600,82392770,1865,1865,1865,1865,0
20250206,164500,82392770,1865,1865,1865,1865,0
20250206,164400,82392770,1865,1865,1865,1865,0
20250206,164300,82392770,1865,1865,1865,1865,0
20250206,164200,82392770,1865,1865,1865,1865,0
20250206,164100,82392770,1865,1865,1865,1865,0
20250206,164000,82392770,1865,1865,1865,1865,0
20250206,163900,82392770,1865,1865,1865,1865,0
20250206,163800,82392770,1865,1865,1865,1865,0
20250206,163700,82392770,1865,1865,1865,1865,0
20250206,163600,82392770,1865,1865,1865,1865,0
20250206,163500,82392770,1865,1865,1865,1865,0
20250206,163400,82392770,1865,1865,1865,1865,0
20250206,163300,82392770,1865,1865,1865,1865,0
20250206,163200,82392770,1865,1865,1865,1865,0
20250206,163100,82392770,1865,1865,1865,1865,0
20250206,163000,82392770,1865,1865,1865,1865,0
20250206,162900,82392770,1865,1865,1865,1865,815
20250206,162800,82392770,1865,1865,1865,1865,0
20250206,162700,82392770,1865,1865,1865,1865,0
20250206,162600,82392770,1865,1865,1865,1865,0
20250206,162500,82392770,1865,1865,1865,1865,0
20250206,162400,82392770,1865,1865,1865,1865,0
20250206,162300,82392770,1865,1865,1865,1865,0
20250206,162200,82392770,1865,1865,1865,1865,0
20250206,162100,82392770,1865,1865,1865,1865,0
20250206,162000,82392770,1865,1865,1865,1865,0
20250206,161900,82392770,1865,1865,1865,1865,0
20250206,161800,82392770,1865,1865,1865,1865,0
20250206,161700,82392770,1865,1865,1865,1865,0
20250206,161600,82392770,1865,1865,1865,1865,0
20250206,161500,82392770,1865,1865,1865,1865,0
20250206,161400,82392770,1865,1865,1865,1865,0
20250206,161300,82392770,1865,1865,1865,1865,0
20250206,161200,82392770,1865,1865,1865,1865,0
20250206,161100,82392770,1865,1865,1865,1865,0
20250206,161000,82392770,1865,1865,1865,1865,0
20250206,160900,82392770,1865,1865,1865,1865,0
20250206,160800,82392770,1865,1865,1865,1865,0
20250206,160700,82392770,1865,1865,1865,1865,0
20250206,160600,82392770,1865,1865,1865,1865,0
20250206,160500,82392770,1865,1865,1865,1865,0
20250206,160400,82392770,1865,1865,1865,1865,0
20250206,160300,82392770,1865,1865,1865,1865,0
20250206,160200,82392770,1865,1865,1865,1865,0
20250206,160100,82392770,1865,1865,1865,1865,0
20250206,160000,82392770,1865,1865,1865,1865,0
20250206,155900,82392770,1865,1865,1865,1865,815
20250206,155800,82392770,1865,1865,1865,1865,0
20250206,155700,82392770,1865,1865,1865,1865,0
20250206,155600,82392770,1865,1865,1865,1865,0
20250206,155500,82392770,1865,1865,1865,1865,0
20250206,155400,82392770,1865,1865,1865,1865,0
20250206,155300,82392770,1865,1865,1865,1865,0
20250206,155200,82392770,1865,1865,1865,1865,0
20250206,155100,82392770,1865,1865,1865,1865,0
20250206,155000,82392770,1865,1865,1865,1865,0
20250206,154900,82392770,1865,1865,1865,1865,0
20250206,154800,82392770,1865,1865,1865,1865,0
20250206,154700,82392770,1865,1865,1865,1865,0
20250206,154600,82392770,1865,1865,1865,1865,0
20250206,154500,82392770,1865,1865,1865,1865,0
20250206,154400,82392770,1865,1865,1865,1865,0
20250206,154300,82392770,1865,1865,1865,1865,0
20250206,154200,82392770,1865,1865,1865,1865,0
20250206,154100,82392770,1865,1865,1865,1865,0
20250206,154000,82392770,1865,1865,1865,1865,0
20250206,153900,82392770,1865,1865,1865,1865,0
20250206,153800,82392770,1865,1865,1865,1865,0
20250206,153700,82392770,1865,1865,1865,1865,0
20250206,153600,82392770,1865,1865,1865,1865,0
20250206,153500,82392770,1865,1865,1865,1865,0
20250206,153400,82392770,1865,1865,1865,1865,0
20250206,153300,82392770,1865,1865,1865,1865,0
20250206,153200,82392770,1865,1865,1865,1865,0
20250206,153100,82392770,1865,1865,1865,1865,0
20250206,153000,82392770,1865,1865,1865,1865,815
20250206,152900,80872795,1848,1848,1848,1848,0
20250206,152800,80872795,1848,1848,1848,1848,0
20250206,152700,80872795,1848,1848,1848,1848,0
20250206,152600,80872795,1848,1848,1848,1848,0
20250206,152500,80872795,1848,1848,1848,1848,0
20250206,152400,80872795,1848,1848,1848,1848,0
20250206,152300,80872795,1848,1848,1848,1848,0
20250206,152200,80872795,1848,1848,1848,1848,0
20250206,152100,80872795,1848,1848,1848,1848,0
20250206,152000,80872795,1848,1848,1848,1848,0
20250206,151900,80872795,1848,1859,1859,1848,2
20250206,151800,80869088,1857,1857,1857,1857,0
20250206,151700,80869088,1857,1857,1857,1857,0
20250206,151600,80869088,1857,1857,1857,1857,4
20250206,151500,80861660,1859,1859,1859,1859,0
20250206,151400,80861660,1859,1859,1859,1859,0
20250206,151300,80861660,1859,1859,1859,1859,1066
20250206,151200,78879966,1859,1859,1859,1859,0
20250206,151100,78879966,1859,1859,1859,1859,0
20250206,151000,78879966,1859,1848,1859,1847,5
20250206,150900,78870717,1860,1860,1860,1860,0
20250206,150800,78870717,1860,1860,1860,1860,0
20250206,150700,78870717,1860,1860,1860,1860,9
20250206,150600,78853977,1860,1859,1860,1859,84
20250206,150500,78697750,1859,1859,1859,1859,0
20250206,150400,78697750,1859,1859,1859,1859,0
20250206,150300,78697750,1859,1859,1859,1859,0
20250206,150200,78697750,1859,1859,1859,1859,0
20250206,150100,78697750,1859,1859,1859,1859,0
20250206,150000,78697750,1859,1859,1859,1859,0
20250206,145900,78697750,1859,1859,1859,1859,0
20250206,145800,78697750,1859,1859,1859,1859,0
20250206,145700,78697750,1859,1859,1859,1859,0
20250206,145600,78697750,1859,1859,1859,1859,0
20250206,145500,78697750,1859,1859,1859,1859,0
20250206,145400,78697750,1859,1859,1859,1859,1
20250206,145300,78695891,1844,1844,1844,1844,0
20250206,145200,78695891,1844,1847,1847,1844,30
20250206,145100,78640537,1860,1860,1860,1860,0
20250206,145000,78640537,1860,1860,1860,1860,0
20250206,144900,78640537,1860,1860,1860,1860,0
20250206,144800,78640537,1860,1860,1860,1860,1
20250206,144700,78638677,1862,1862,1862,1862,0
20250206,144600,78638677,1862,1860,1862,1860,3
20250206,144500,78633094,1846,1846,1846,1846,1
20250206,144400,78631248,1862,1862,1862,1862,0
20250206,144300,78631248,1862,1861,1862,1861,3
20250206,144200,78625664,1860,1859,1860,1859,1455
20250206,144100,75919365,1861,1861,1861,1861,0
20250206,144000,75919365,1861,1861,1861,1861,0
20250206,143900,75919365,1861,1861,1861,1861,0
20250206,143800,75919365,1861,1861,1861,1861,0
20250206,143700,75919365,1861,1861,1861,1861,0
20250206,143600,75919365,1861,1859,1861,1859,10
20250206,143500,75900758,1863,1863,1863,1863,0
20250206,143400,75900758,1863,1863,1863,1863,0
20250206,143300,75900758,1863,1863,1863,1863,0
20250206,143200,75900758,1863,1863,1863,1863,0
20250206,143100,75900758,1863,1863,1863,1863,4
20250206,143000,75893306,1838,1845,1845,1838,1470
20250206,142900,73187197,1841,1856,1856,1841,3000
20250206,142800,67651400,1864,1864,1864,1864,0
20250206,142700,67651400,1864,1864,1864,1864,0
20250206,142600,67651400,1864,1864,1864,1864,0
20250206,142500,67651400,1864,1864,1864,1864,0
20250206,142400,67651400,1864,1864,1864,1864,0
20250206,142300,67651400,1864,1864,1864,1864,0
20250206,142200,67651400,1864,1864,1864,1864,0
20250206,142100,67651400,1864,1864,1864,1864,0
20250206,142000,67651400,1864,1864,1864,1864,0
20250206,141900,67651400,1864,1864,1864,1864,0
20250206,141800,67651400,1864,1864,1864,1864,0
20250206,141700,67651400,1864,1864,1864,1864,0
20250206,141600,67651400,1864,1864,1864,1864,0
20250206,141500,67651400,1864,1864,1864,1864,0
20250206,141400,67651400,1864,1864,1864,1864,0
20250206,141300,67651400,1864,1864,1864,1864,0
20250206,141200,67651400,1864,1864,1864,1864,0
20250206,141100,67651400,1864,1864,1864,1864,0
20250206,141000,67651400,1864,1864,1864,1864,0
20250206,140900,67651400,1864,1864,1864,1864,0
20250206,140800,67651400,1864,1864,1864,1864,0
20250206,140700,67651400,1864,1864,1864,1864,0
20250206,140600,67651400,1864,1864,1864,1864,0
20250206,140500,67651400,1864,1864,1864,1864,0
20250206,140400,67651400,1864,1864,1864,1864,0
20250206,140300,67651400,1864,1864,1864,1864,0
20250206,140200,67651400,1864,1864,1864,1864,0
20250206,140100,67651400,1864,1864,1864,1864,0
20250206,140000,67651400,1864,1864,1864,1864,0
20250206,135900,67651400,1864,1864,1864,1864,0
20250206,135800,67651400,1864,1864,1864,1864,0
20250206,135700,67651400,1864,1864,1864,1864,0
20250206,135600,67651400,1864,1864,1864,1864,0
20250206,135500,67651400,1864,1864,1864,1864,0
20250206,135400,67651400,1864,1864,1864,1864,0
20250206,135300,67651400,1864,1864,1864,1864,0
20250206,135200,67651400,1864,1864,1864,1864,0
20250206,135100,67651400,1864,1864,1864,1864,0
20250206,135000,67651400,1864,1864,1864,1864,1
20250206,134900,67649536,1864,1864,1864,1864,0
20250206,134800,67649536,1864,1864,1864,1864,1
20250206,134700,67647672,1864,1864,1864,1864,0
20250206,134600,67647672,1864,1864,1864,1864,0
20250206,134500,67647672,1864,1864,1864,1864,0
20250206,134400,67647672,1864,1864,1864,1864,0
20250206,134300,67647672,1864,1864,1864,1864,0
20250206,134200,67647672,1864,1864,1864,1864,0
20250206,134100,67647672,1864,1864,1864,1864,0
20250206,134000,67647672,1864,1864,1864,1864,0
20250206,133900,67647672,1864,1864,1864,1864,0
20250206,133800,67647672,1864,1864,1864,1864,0
20250206,133700,67647672,1864,1864,1864,1864,0
20250206,133600,67647672,1864,1864,1864,1864,1
20250206,133500,67645808,1853,1858,1858,1853,750
20250206,133400,66254023,1858,1858,1858,1858,0
20250206,133300,66254023,1858,1858,1858,1858,0
20250206,133200,66254023,1858,1858,1858,1858,0
20250206,133100,66254023,1858,1858,1858,1858,0
20250206,133000,66254023,1858,1858,1858,1858,0
20250206,132900,66254023,1858,1858,1858,1858,0
20250206,132800,66254023,1858,1858,1858,1858,0
20250206,132700,66254023,1858,1858,1858,1858,0
20250206,132600,66254023,1858,1858,1858,1858,41
20250206,132500,66177845,1858,1858,1858,1858,0
20250206,132400,66177845,1858,1858,1858,1858,0
20250206,132300,66177845,1858,1858,1858,1858,0
20250206,132200,66177845,1858,1858,1858,1858,9
20250206,132100,66161123,1857,1857,1857,1857,0
20250206,132000,66161123,1857,1857,1857,1857,0
20250206,131900,66161123,1857,1857,1857,1857,23
20250206,131800,66118412,1856,1856,1856,1856,0
20250206,131700,66118412,1856,1856,1856,1856,0
20250206,131600,66118412,1856,1856,1856,1856,50
20250206,131500,66025612,1856,1856,1856,1856,10
20250206,131400,66007052,1857,1859,1859,1857,40
20250206,131300,65932742,1868,1868,1868,1868,0
20250206,131200,65932742,1868,1868,1868,1868,0
20250206,131100,65932742,1868,1868,1868,1868,0
20250206,131000,65932742,1868,1868,1868,1868,0
20250206,130900,65932742,1868,1868,1868,1868,0
20250206,130800,65932742,1868,1868,1868,1868,0
20250206,130700,65932742,1868,1868,1868,1868,0
20250206,130600,65932742,1868,1868,1868,1868,93
20250206,130500,65759018,1868,1868,1868,1868,3
20250206,130400,65753414,1868,1868,1868,1868,0
20250206,130300,65753414,1868,1868,1868,1868,0
20250206,130200,65753414,1868,1860,1868,1860,131
20250206,130100,65509662,1860,1860,1860,1860,0
20250206,130000,65509662,1860,1860,1860,1860,0
20250206,125900,65509662,1860,1860,1860,1860,0
20250206,125800,65509662,1860,1860,1860,1860,500
20250206,125700,64579662,1860,1860,1860,1860,0
20250206,125600,64579662,1860,1860,1860,1860,0
20250206,125500,64579662,1860,1860,1860,1860,0
20250206,125400,64579662,1860,1860,1860,1860,500
20250206,125300,63649662,1860,1860,1860,1860,2
20250206,125200,63645942,1857,1859,1859,1857,1000
20250206,125100,61788616,1860,1860,1860,1860,0
20250206,125000,61788616,1860,1860,1860,1860,52
20250206,124900,61691896,1860,1860,1860,1860,0
20250206,124800,61691896,1860,1860,1860,1860,0
20250206,124700,61691896,1860,1860,1860,1860,0
20250206,124600,61691896,1860,1860,1860,1860,0
20250206,124500,61691896,1860,1860,1860,1860,0
20250206,124400,61691896,1860,1860,1860,1860,0
20250206,124300,61691896,1860,1860,1860,1860,0
20250206,124200,61691896,1860,1860,1860,1860,0
20250206,124100,61691896,1860,1860,1860,1860,0
20250206,124000,61691896,1860,1860,1860,1860,0
20250206,123900,61691896,1860,1860,1860,1860,0
20250206,123800,61691896,1860,1860,1860,1860,0
20250206,123700,61691896,1860,1860,1860,1860,0
20250206,123600,61691896,1860,1860,1860,1860,0
20250206,123500,61691896,1860,1859,1860,1859,245
20250206,123400,61236434,1856,1856,1856,1856,0
20250206,123300,61236434,1856,1856,1856,1856,114
20250206,123200,61024850,1859,1859,1859,1859,0
20250206,123100,61024850,1859,1859,1859,1859,0
20250206,123000,61024850,1859,1859,1859,1859,0
20250206,122900,61024850,1859,1859,1859,1859,0
20250206,122800,61024850,1859,1859,1859,1859,87
20250206,122700,60863117,1859,1859,1859,1859,0
20250206,122600,60863117,1859,1859,1859,1859,19
20250206,122500,60827796,1860,1860,1860,1860,0
20250206,122400,60827796,1860,1860,1860,1860,0
20250206,122300,60827796,1860,1860,1860,1860,116
20250206,122200,60612036,1868,1868,1868,1860,44
20250206,122100,60529924,1868,1868,1868,1868,0
20250206,122000,60529924,1868,1868,1868,1868,137
20250206,121900,60274008,1868,1868,1868,1868,0
20250206,121800,60274008,1868,1868,1868,1868,45
20250206,121700,60189948,1868,1868,1868,1868,0
20250206,121600,60189948,1868,1868,1868,1868,0
20250206,121500,60189948,1868,1868,1868,1868,0
20250206,121400,60189948,1868,1868,1868,1868,0
20250206,121300,60189948,1868,1868,1868,1868,0
20250206,121200,60189948,1868,1868,1868,1868,0
20250206,121100,60189948,1868,1868,1868,1868,0
20250206,121000,60189948,1868,1868,1868,1868,0
20250206,120900,60189948,1868,1868,1868,1868,0
20250206,120800,60189948,1868,1868,1868,1868,0
20250206,120700,60189948,1868,1868,1868,1868,0
20250206,120600,60189948,1868,1868,1868,1868,0
20250206,120500,60189948,1868,1868,1868,1868,1
20250206,120400,60188080,1868,1868,1868,1868,0
20250206,120300,60188080,1868,1868,1868,1868,0
20250206,120200,60188080,1868,1868,1868,1868,0
20250206,120100,60188080,1868,1868,1868,1868,0
20250206,120000,60188080,1868,1868,1868,1868,0
20250206,115900,60188080,1868,1868,1868,1868,0
20250206,115800,60188080,1868,1868,1868,1868,0
20250206,115700,60188080,1868,1868,1868,1868,0
20250206,115600,60188080,1868,1868,1868,1868,0
20250206,115500,60188080,1868,1868,1868,1868,1
20250206,115400,60186212,1868,1868,1868,1868,0
20250206,115300,60186212,1868,1868,1868,1868,1
20250206,115200,60184344,1859,1860,1860,1859,98
20250206,115100,60002094,1860,1860,1860,1860,0
20250206,115000,60002094,1860,1860,1860,1860,0
20250206,114900,60002094,1860,1860,1860,1860,0
20250206,114800,60002094,1860,1860,1860,1860,0
20250206,114700,60002094,1860,1860,1860,1860,115
20250206,114600,59788194,1868,1868,1868,1868,0
20250206,114500,59788194,1868,1868,1868,1868,100
20250206,114400,59601394,1868,1868,1868,1868,0
20250206,114300,59601394,1868,1868,1868,1868,0
20250206,114200,59601394,1868,1868,1868,1868,0
20250206,114100,59601394,1868,1868,1868,1868,0
20250206,114000,59601394,1868,1868,1868,1868,0
20250206,113900,59601394,1868,1868,1868,1868,0
20250206,113800,59601394,1868,1868,1868,1868,0
20250206,113700,59601394,1868,1868,1868,1868,0
20250206,113600,59601394,1868,1868,1868,1868,0
20250206,113500,59601394,1868,1868,1868,1868,0
20250206,113400,59601394,1868,1868,1868,1868,0
20250206,113300,59601394,1868,1868,1868,1868,2
20250206,113200,59597658,1855,1855,1855,1855,0
20250206,113100,59597658,1855,1855,1855,1855,0
20250206,113000,59597658,1855,1855,1855,1855,0
20250206,112900,59597658,1855,1855,1855,1855,109
20250206,112800,59395463,1860,1860,1860,1860,0
20250206,112700,59395463,1860,1856,1860,1856,2092
20250206,112600,55505331,1853,1853,1853,1853,0
20250206,112500,55505331,1853,1853,1853,1853,30
20250206,112400,55449741,1854,1855,1855,1854,9
20250206,112300,55433053,1856,1860,1860,1856,58
20250206,112200,55325333,1869,1869,1869,1869,0
20250206,112100,55325333,1869,1869,1869,1869,0
20250206,112000,55325333,1869,1869,1869,1869,0
20250206,111900,55325333,1869,1869,1869,1869,0
20250206,111800,55325333,1869,1869,1869,1869,0
20250206,111700,55325333,1869,1869,1869,1869,5
20250206,111600,55315988,1869,1869,1869,1869,0
20250206,111500,55315988,1869,1869,1869,1869,0
20250206,111400,55315988,1869,1869,1869,1869,900
20250206,111300,53633888,1868,1868,1868,1868,0
20250206,111200,53633888,1868,1868,1868,1868,0
20250206,111100,53633888,1868,1868,1868,1868,0
20250206,111000,53633888,1868,1868,1868,1868,5
20250206,110900,53624548,1869,1869,1869,1869,20
20250206,110800,53587168,1869,1869,1869,1869,0
20250206,110700,53587168,1869,1869,1869,1869,0
20250206,110600,53587168,1869,1869,1869,1869,0
20250206,110500,53587168,1869,1869,1869,1869,0
20250206,110400,53587168,1869,1869,1869,1869,10
20250206,110300,53568478,1869,1869,1869,1869,0
20250206,110200,53568478,1869,1869,1869,1869,0
20250206,110100,53568478,1869,1869,1869,1869,17
20250206,110000,53536705,1869,1869,1869,1869,1
20250206,105900,53534836,1860,1860,1860,1860,1000
20250206,105800,51674836,1857,1857,1857,1857,0
20250206,105700,51674836,1857,1857,1857,1857,165
20250206,105600,51368431,1857,1857,1857,1857,0
20250206,105500,51368431,1857,1857,1857,1857,0
20250206,105400,51368431,1857,1857,1857,1857,1
20250206,105300,51366574,1870,1870,1870,1870,0
20250206,105200,51366574,1870,1870,1870,1870,0
20250206,105100,51366574,1870,1870,1870,1870,0
20250206,105000,51366574,1870,1870,1870,1870,0
20250206,104900,51366574,1870,1870,1870,1870,0
20250206,104800,51366574,1870,1870,1870,1870,0
20250206,104700,51366574,1870,1870,1870,1870,100
20250206,104600,51179574,1870,1870,1870,1870,0
20250206,104500,51179574,1870,1870,1870,1870,53
20250206,104400,51080464,1888,1888,1888,1888,0
20250206,104300,51080464,1888,1888,1888,1888,0
20250206,104200,51080464,1888,1888,1888,1888,0
20250206,104100,51080464,1888,1888,1888,1888,6
20250206,104000,51069136,1888,1888,1888,1888,0
20250206,103900,51069136,1888,1888,1888,1888,0
20250206,103800,51069136,1888,1888,1888,1888,66
20250206,103700,50944528,1887,1887,1888,1887,1034
20250206,103600,48993195,1888,1888,1888,1888,0
20250206,103500,48993195,1888,1888,1888,1888,0
20250206,103400,48993195,1888,1888,1888,1888,0
20250206,103300,48993195,1888,1888,1888,1888,0
20250206,103200,48993195,1888,1888,1888,1888,28
20250206,103100,48940331,1888,1888,1888,1888,0
20250206,103000,48940331,1888,1888,1888,1888,0
20250206,102900,48940331,1888,1888,1888,1888,0
20250206,102800,48940331,1888,1888,1888,1888,0
20250206,102700,48940331,1888,1888,1888,1888,5
20250206,102600,48930891,1888,1888,1888,1888,0
20250206,102500,48930891,1888,1888,1888,1888,0
20250206,102400,48930891,1888,1888,1888,1888,0
20250206,102300,48930891,1888,1888,1888,1888,0
20250206,102200,48930891,1888,1888,1888,1888,0
20250206,102100,48930891,1888,1888,1888,1888,0
20250206,102000,48930891,1888,1888,1888,1888,0
20250206,101900,48930891,1888,1888,1888,1888,0
20250206,101800,48930891,1888,1888,1888,1888,1
20250206,101700,48929003,1889,1889,1889,1889,0
20250206,101600,48929003,1889,1889,1889,1889,0
20250206,101500,48929003,1889,1889,1889,1889,0
20250206,101400,48929003,1889,1889,1889,1889,0
20250206,101300,48929003,1889,1889,1889,1889,0
20250206,101200,48929003,1889,1889,1889,1889,0
20250206,101100,48929003,1889,1889,1889,1889,0
20250206,101000,48929003,1889,1889,1889,1889,0
20250206,100900,48929003,1889,1889,1889,1889,0
20250206,100800,48929003,1889,1889,1889,1889,0
20250206,100700,48929003,1889,1888,1889,1888,500
20250206,100600,47984533,1889,1889,1889,1889,0
20250206,100500,47984533,1889,1860,1889,1860,500
20250206,100400,47046045,1844,1844,1844,1844,0
20250206,100300,47046045,1844,1862,1862,1844,1000
20250206,100200,45195541,1892,1892,1892,1892,0
20250206,100100,45195541,1892,1892,1892,1892,0
20250206,100000,45195541,1892,1892,1892,1892,0
20250206,095900,45195541,1892,1892,1892,1892,0
20250206,095800,45195541,1892,1892,1892,1892,0
20250206,095700,45195541,1892,1892,1892,1892,0
20250206,095600,45195541,1892,1892,1892,1892,0
20250206,095500,45195541,1892,1892,1892,1892,0
20250206,095400,45195541,1892,1892,1892,1892,0
20250206,095300,45195541,1892,1892,1892,1892,0
20250206,095200,45195541,1892,1892,1892,1892,0
20250206,095100,45195541,1892,1892,1892,1892,2
20250206,095000,45191757,1890,1889,1893,1889,2411
20250206,094900,40635025,1890,1890,1890,1890,0
20250206,094800,40635025,1890,1890,1890,1890,0
20250206,094700,40635025,1890,1888,1890,1888,42
20250206,094600,40555704,1884,1884,1884,1884,1001
20250206,094500,38669820,1884,1883,1884,1883,28
20250206,094400,38617084,1884,1883,1884,1883,17
20250206,094300,38585068,1883,1884,1884,1883,2
20250206,094200,38581301,1884,1855,1884,1855,1010
20250206,094100,36691184,1866,1867,1867,1855,121
20250206,094000,36466478,1869,1869,1869,1869,0
20250206,093900,36466478,1869,1855,1869,1855,90
20250206,093800,36299495,1855,1855,1855,1855,0
20250206,093700,36299495,1855,1855,1855,1855,276
20250206,093600,35787515,1850,1850,1850,1850,376
20250206,093500,35091915,1850,1855,1855,1850,310
20250206,093400,34517000,1855,1850,1855,1850,115
20250206,093300,34304245,1850,1850,1850,1850,0
20250206,093200,34304245,1850,1850,1850,1850,51
20250206,093100,34209895,1849,1849,1849,1849,300
20250206,093000,33655195,1849,1849,1849,1849,0
20250206,092900,33655195,1849,1849,1849,1849,101
20250206,092800,33468446,1834,1834,1834,1834,0
20250206,092700,33468446,1834,1834,1834,1834,0
20250206,092600,33468446,1834,1849,1849,1834,750
20250206,092500,32092640,1833,1833,1833,1833,1
20250206,092400,32090807,1850,1854,1854,1850,270
20250206,092300,31591303,1859,1859,1868,1859,3
20250206,092200,31585717,1819,1855,1855,1819,977
20250206,092100,29799121,1870,1870,1870,1870,42
20250206,092000,29720581,1870,1870,1870,1870,0
20250206,091900,29720581,1870,1870,1870,1870,7
20250206,091800,29707491,1870,1870,1870,1870,1900
20250206,091700,26154491,1875,1875,1875,1875,0
20250206,091600,26154491,1875,1873,1875,1873,17
20250206,091500,26122633,1874,1852,1874,1852,376
20250206,091400,25426259,1875,1875,1875,1875,0
20250206,091300,25426259,1875,1875,1875,1875,0
20250206,091200,25426259,1875,1875,1875,1875,0
20250206,091100,25426259,1875,1875,1875,1875,10
20250206,091000,25407509,1879,1879,1879,1879,0
20250206,090900,25407509,1879,1879,1879,1879,2
20250206,090800,25403751,1850,1873,1873,1802,13247
20250206,090700,1127152,1893,1893,1893,1893,14
20250206,090600,1100650,1896,1896,1896,1896,0
20250206,090500,1100650,1896,1896,1896,1896,0
20250206,090400,1100650,1896,1896,1896,1896,0
20250206,090300,1100650,1896,1896,1896,1896,0
20250206,090200,1100650,1896,1896,1896,1896,0
20250206,090100,1100650,1896,1889,1896,1866,356
20250206,090000,432972,1899,1899,1899,1899,228