KissMeData/419540/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,213800,219392682,1617,1617,1617,1617,2405
20250206,213700,219392682,1617,1617,1617,1617,0
20250206,213600,219392682,1617,1617,1617,1617,0
20250206,213500,219392682,1617,1617,1617,1617,0
20250206,213400,219392682,1617,1617,1617,1617,0
20250206,213300,219392682,1617,1617,1617,1617,0
20250206,213200,219392682,1617,1617,1617,1617,0
20250206,213100,219392682,1617,1617,1617,1617,0
20250206,213000,219392682,1617,1617,1617,1617,0
20250206,212900,219392682,1617,1617,1617,1617,0
20250206,212800,219392682,1617,1617,1617,1617,0
20250206,212700,219392682,1617,1617,1617,1617,0
20250206,212600,219392682,1617,1617,1617,1617,0
20250206,212500,219392682,1617,1617,1617,1617,0
20250206,212400,219392682,1617,1617,1617,1617,0
20250206,212300,219392682,1617,1617,1617,1617,0
20250206,212200,219392682,1617,1617,1617,1617,0
20250206,212100,219392682,1617,1617,1617,1617,0
20250206,212000,219392682,1617,1617,1617,1617,0
20250206,211900,219392682,1617,1617,1617,1617,0
20250206,211800,219392682,1617,1617,1617,1617,0
20250206,211700,219392682,1617,1617,1617,1617,0
20250206,211600,219392682,1617,1617,1617,1617,0
20250206,211500,219392682,1617,1617,1617,1617,0
20250206,211400,219392682,1617,1617,1617,1617,0
20250206,211300,219392682,1617,1617,1617,1617,0
20250206,211200,219392682,1617,1617,1617,1617,0
20250206,211100,219392682,1617,1617,1617,1617,0
20250206,211000,219392682,1617,1617,1617,1617,0
20250206,210900,219392682,1617,1617,1617,1617,0
20250206,210800,219392682,1617,1617,1617,1617,2405
20250206,210700,219392682,1617,1617,1617,1617,0
20250206,210600,219392682,1617,1617,1617,1617,0
20250206,210500,219392682,1617,1617,1617,1617,0
20250206,210400,219392682,1617,1617,1617,1617,0
20250206,210300,219392682,1617,1617,1617,1617,0
20250206,210200,219392682,1617,1617,1617,1617,0
20250206,210100,219392682,1617,1617,1617,1617,0
20250206,210000,219392682,1617,1617,1617,1617,0
20250206,205900,219392682,1617,1617,1617,1617,0
20250206,205800,219392682,1617,1617,1617,1617,0
20250206,205700,219392682,1617,1617,1617,1617,0
20250206,205600,219392682,1617,1617,1617,1617,0
20250206,205500,219392682,1617,1617,1617,1617,0
20250206,205400,219392682,1617,1617,1617,1617,0
20250206,205300,219392682,1617,1617,1617,1617,0
20250206,205200,219392682,1617,1617,1617,1617,0
20250206,205100,219392682,1617,1617,1617,1617,0
20250206,205000,219392682,1617,1617,1617,1617,0
20250206,204900,219392682,1617,1617,1617,1617,0
20250206,204800,219392682,1617,1617,1617,1617,0
20250206,204700,219392682,1617,1617,1617,1617,0
20250206,204600,219392682,1617,1617,1617,1617,0
20250206,204500,219392682,1617,1617,1617,1617,0
20250206,204400,219392682,1617,1617,1617,1617,0
20250206,204300,219392682,1617,1617,1617,1617,0
20250206,204200,219392682,1617,1617,1617,1617,0
20250206,204100,219392682,1617,1617,1617,1617,0
20250206,204000,219392682,1617,1617,1617,1617,0
20250206,203900,219392682,1617,1617,1617,1617,0
20250206,203800,219392682,1617,1617,1617,1617,2405
20250206,203700,219392682,1617,1617,1617,1617,0
20250206,203600,219392682,1617,1617,1617,1617,0
20250206,203500,219392682,1617,1617,1617,1617,0
20250206,203400,219392682,1617,1617,1617,1617,0
20250206,203300,219392682,1617,1617,1617,1617,0
20250206,203200,219392682,1617,1617,1617,1617,0
20250206,203100,219392682,1617,1617,1617,1617,0
20250206,203000,219392682,1617,1617,1617,1617,0
20250206,202900,219392682,1617,1617,1617,1617,0
20250206,202800,219392682,1617,1617,1617,1617,0
20250206,202700,219392682,1617,1617,1617,1617,0
20250206,202600,219392682,1617,1617,1617,1617,0
20250206,202500,219392682,1617,1617,1617,1617,0
20250206,202400,219392682,1617,1617,1617,1617,0
20250206,202300,219392682,1617,1617,1617,1617,0
20250206,202200,219392682,1617,1617,1617,1617,0
20250206,202100,219392682,1617,1617,1617,1617,0
20250206,202000,219392682,1617,1617,1617,1617,0
20250206,201900,219392682,1617,1617,1617,1617,0
20250206,201800,219392682,1617,1617,1617,1617,0
20250206,201700,219392682,1617,1617,1617,1617,0
20250206,201600,219392682,1617,1617,1617,1617,0
20250206,201500,219392682,1617,1617,1617,1617,0
20250206,201400,219392682,1617,1617,1617,1617,0
20250206,201300,219392682,1617,1617,1617,1617,0
20250206,201200,219392682,1617,1617,1617,1617,0
20250206,201100,219392682,1617,1617,1617,1617,0
20250206,201000,219392682,1617,1617,1617,1617,0
20250206,200900,219392682,1617,1617,1617,1617,0
20250206,200800,219392682,1617,1617,1617,1617,2405
20250206,200700,219392682,1617,1617,1617,1617,0
20250206,200600,219392682,1617,1617,1617,1617,0
20250206,200500,219392682,1617,1617,1617,1617,0
20250206,200400,219392682,1617,1617,1617,1617,0
20250206,200300,219392682,1617,1617,1617,1617,0
20250206,200200,219392682,1617,1617,1617,1617,0
20250206,200100,219392682,1617,1617,1617,1617,0
20250206,200000,219392682,1617,1617,1617,1617,0
20250206,195900,219392682,1617,1617,1617,1617,0
20250206,195800,219392682,1617,1617,1617,1617,0
20250206,195700,219392682,1617,1617,1617,1617,0
20250206,195600,219392682,1617,1617,1617,1617,0
20250206,195500,219392682,1617,1617,1617,1617,0
20250206,195400,219392682,1617,1617,1617,1617,0
20250206,195300,219392682,1617,1617,1617,1617,0
20250206,195200,219392682,1617,1617,1617,1617,0
20250206,195100,219392682,1617,1617,1617,1617,0
20250206,195000,219392682,1617,1617,1617,1617,0
20250206,194900,219392682,1617,1617,1617,1617,0
20250206,194800,219392682,1617,1617,1617,1617,0
20250206,194700,219392682,1617,1617,1617,1617,0
20250206,194600,219392682,1617,1617,1617,1617,0
20250206,194500,219392682,1617,1617,1617,1617,0
20250206,194400,219392682,1617,1617,1617,1617,0
20250206,194300,219392682,1617,1617,1617,1617,0
20250206,194200,219392682,1617,1617,1617,1617,0
20250206,194100,219392682,1617,1617,1617,1617,0
20250206,194000,219392682,1617,1617,1617,1617,0
20250206,193900,219392682,1617,1617,1617,1617,0
20250206,193800,219392682,1617,1617,1617,1617,2405
20250206,193700,219392682,1617,1617,1617,1617,0
20250206,193600,219392682,1617,1617,1617,1617,0
20250206,193500,219392682,1617,1617,1617,1617,0
20250206,193400,219392682,1617,1617,1617,1617,0
20250206,193300,219392682,1617,1617,1617,1617,0
20250206,193200,219392682,1617,1617,1617,1617,0
20250206,193100,219392682,1617,1617,1617,1617,0
20250206,193000,219392682,1617,1617,1617,1617,0
20250206,192900,219392682,1617,1617,1617,1617,0
20250206,192800,219392682,1617,1617,1617,1617,0
20250206,192700,219392682,1617,1617,1617,1617,0
20250206,192600,219392682,1617,1617,1617,1617,0
20250206,192500,219392682,1617,1617,1617,1617,0
20250206,192400,219392682,1617,1617,1617,1617,0
20250206,192300,219392682,1617,1617,1617,1617,0
20250206,192200,219392682,1617,1617,1617,1617,0
20250206,192100,219392682,1617,1617,1617,1617,0
20250206,192000,219392682,1617,1617,1617,1617,0
20250206,191900,219392682,1617,1617,1617,1617,0
20250206,191800,219392682,1617,1617,1617,1617,0
20250206,191700,219392682,1617,1617,1617,1617,0
20250206,191600,219392682,1617,1617,1617,1617,0
20250206,191500,219392682,1617,1617,1617,1617,0
20250206,191400,219392682,1617,1617,1617,1617,0
20250206,191300,219392682,1617,1617,1617,1617,0
20250206,191200,219392682,1617,1617,1617,1617,0
20250206,191100,219392682,1617,1617,1617,1617,0
20250206,191000,219392682,1617,1617,1617,1617,0
20250206,190900,219392682,1617,1617,1617,1617,0
20250206,190800,219392682,1617,1617,1617,1617,2405
20250206,190700,219392682,1617,1617,1617,1617,0
20250206,190600,219392682,1617,1617,1617,1617,0
20250206,190500,219392682,1617,1617,1617,1617,0
20250206,190400,219392682,1617,1617,1617,1617,0
20250206,190300,219392682,1617,1617,1617,1617,0
20250206,190200,219392682,1617,1617,1617,1617,0
20250206,190100,219392682,1617,1617,1617,1617,0
20250206,190000,219392682,1617,1617,1617,1617,0
20250206,185900,219392682,1617,1617,1617,1617,0
20250206,185800,219392682,1617,1617,1617,1617,0
20250206,185700,219392682,1617,1617,1617,1617,0
20250206,185600,219392682,1617,1617,1617,1617,0
20250206,185500,219392682,1617,1617,1617,1617,0
20250206,185400,219392682,1617,1617,1617,1617,0
20250206,185300,219392682,1617,1617,1617,1617,0
20250206,185200,219392682,1617,1617,1617,1617,0
20250206,185100,219392682,1617,1617,1617,1617,0
20250206,185000,219392682,1617,1617,1617,1617,0
20250206,184900,219392682,1617,1617,1617,1617,0
20250206,184800,219392682,1617,1617,1617,1617,0
20250206,184700,219392682,1617,1617,1617,1617,0
20250206,184600,219392682,1617,1617,1617,1617,0
20250206,184500,219392682,1617,1617,1617,1617,0
20250206,184400,219392682,1617,1617,1617,1617,0
20250206,184300,219392682,1617,1617,1617,1617,0
20250206,184200,219392682,1617,1617,1617,1617,0
20250206,184100,219392682,1617,1617,1617,1617,0
20250206,184000,219392682,1617,1617,1617,1617,0
20250206,183900,219392682,1617,1617,1617,1617,0
20250206,183800,219392682,1617,1617,1617,1617,2405
20250206,183700,219392682,1617,1617,1617,1617,0
20250206,183600,219392682,1617,1617,1617,1617,0
20250206,183500,219392682,1617,1617,1617,1617,0
20250206,183400,219392682,1617,1617,1617,1617,0
20250206,183300,219392682,1617,1617,1617,1617,0
20250206,183200,219392682,1617,1617,1617,1617,0
20250206,183100,219392682,1617,1617,1617,1617,0
20250206,183000,219392682,1617,1617,1617,1617,0
20250206,182900,219392682,1617,1617,1617,1617,0
20250206,182800,219392682,1617,1617,1617,1617,0
20250206,182700,219392682,1617,1617,1617,1617,0
20250206,182600,219392682,1617,1617,1617,1617,0
20250206,182500,219392682,1617,1617,1617,1617,0
20250206,182400,219392682,1617,1617,1617,1617,0
20250206,182300,219392682,1617,1617,1617,1617,0
20250206,182200,219392682,1617,1617,1617,1617,0
20250206,182100,219392682,1617,1617,1617,1617,0
20250206,182000,219392682,1617,1617,1617,1617,0
20250206,181900,219392682,1617,1617,1617,1617,0
20250206,181800,219392682,1617,1617,1617,1617,0
20250206,181700,219392682,1617,1617,1617,1617,0
20250206,181600,219392682,1617,1617,1617,1617,0
20250206,181500,219392682,1617,1617,1617,1617,0
20250206,181400,219392682,1617,1617,1617,1617,0
20250206,181300,219392682,1617,1617,1617,1617,0
20250206,181200,219392682,1617,1617,1617,1617,0
20250206,181100,219392682,1617,1617,1617,1617,0
20250206,181000,219392682,1617,1617,1617,1617,0
20250206,180900,219392682,1617,1617,1617,1617,0
20250206,180800,219392682,1617,1617,1617,1617,2405
20250206,180700,219392682,1617,1617,1617,1617,0
20250206,180600,219392682,1617,1617,1617,1617,0
20250206,180500,219392682,1617,1617,1617,1617,0
20250206,180400,219392682,1617,1617,1617,1617,0
20250206,180300,219392682,1617,1617,1617,1617,0
20250206,180200,219392682,1617,1617,1617,1617,0
20250206,180100,219392682,1617,1617,1617,1617,0
20250206,180000,219392682,1617,1617,1617,1617,0
20250206,175900,219392682,1617,1617,1617,1617,0
20250206,175800,219392682,1617,1617,1617,1617,0
20250206,175700,219392682,1617,1617,1617,1617,0
20250206,175600,219392682,1617,1617,1617,1617,0
20250206,175500,219392682,1617,1617,1617,1617,0
20250206,175400,219392682,1617,1617,1617,1617,0
20250206,175300,219392682,1617,1617,1617,1617,0
20250206,175200,219392682,1617,1617,1617,1617,0
20250206,175100,219392682,1617,1617,1617,1617,0
20250206,175000,219392682,1617,1617,1617,1617,0
20250206,174900,219392682,1617,1617,1617,1617,0
20250206,174800,219392682,1617,1617,1617,1617,0
20250206,174700,219392682,1617,1617,1617,1617,0
20250206,174600,219392682,1617,1617,1617,1617,0
20250206,174500,219392682,1617,1617,1617,1617,0
20250206,174400,219392682,1617,1617,1617,1617,0
20250206,174300,219392682,1617,1617,1617,1617,0
20250206,174200,219392682,1617,1617,1617,1617,0
20250206,174100,219392682,1617,1617,1617,1617,0
20250206,174000,219392682,1617,1617,1617,1617,0
20250206,173900,219392682,1617,1617,1617,1617,0
20250206,173800,219392682,1617,1617,1617,1617,2405
20250206,173700,219392682,1617,1617,1617,1617,0
20250206,173600,219392682,1617,1617,1617,1617,0
20250206,173500,219392682,1617,1617,1617,1617,0
20250206,173400,219392682,1617,1617,1617,1617,0
20250206,173300,219392682,1617,1617,1617,1617,0
20250206,173200,219392682,1617,1617,1617,1617,0
20250206,173100,219392682,1617,1617,1617,1617,0
20250206,173000,219392682,1617,1617,1617,1617,0
20250206,172900,219392682,1617,1617,1617,1617,0
20250206,172800,219392682,1617,1617,1617,1617,0
20250206,172700,219392682,1617,1617,1617,1617,0
20250206,172600,219392682,1617,1617,1617,1617,0
20250206,172500,219392682,1617,1617,1617,1617,0
20250206,172400,219392682,1617,1617,1617,1617,0
20250206,172300,219392682,1617,1617,1617,1617,0
20250206,172200,219392682,1617,1617,1617,1617,0
20250206,172100,219392682,1617,1617,1617,1617,0
20250206,172000,219392682,1617,1617,1617,1617,0
20250206,171900,219392682,1617,1617,1617,1617,0
20250206,171800,219392682,1617,1617,1617,1617,0
20250206,171700,219392682,1617,1617,1617,1617,0
20250206,171600,219392682,1617,1617,1617,1617,0
20250206,171500,219392682,1617,1617,1617,1617,0
20250206,171400,219392682,1617,1617,1617,1617,0
20250206,171300,219392682,1617,1617,1617,1617,0
20250206,171200,219392682,1617,1617,1617,1617,0
20250206,171100,219392682,1617,1617,1617,1617,0
20250206,171000,219392682,1617,1617,1617,1617,0
20250206,170900,219392682,1617,1617,1617,1617,0
20250206,170800,219392682,1617,1617,1617,1617,2405
20250206,170700,219392682,1617,1617,1617,1617,0
20250206,170600,219392682,1617,1617,1617,1617,0
20250206,170500,219392682,1617,1617,1617,1617,0
20250206,170400,219392682,1617,1617,1617,1617,0
20250206,170300,219392682,1617,1617,1617,1617,0
20250206,170200,219392682,1617,1617,1617,1617,0
20250206,170100,219392682,1617,1617,1617,1617,0
20250206,170000,219392682,1617,1617,1617,1617,0
20250206,165900,219392682,1617,1617,1617,1617,0
20250206,165800,219392682,1617,1617,1617,1617,0
20250206,165700,219392682,1617,1617,1617,1617,0
20250206,165600,219392682,1617,1617,1617,1617,0
20250206,165500,219392682,1617,1617,1617,1617,0
20250206,165400,219392682,1617,1617,1617,1617,0
20250206,165300,219392682,1617,1617,1617,1617,0
20250206,165200,219392682,1617,1617,1617,1617,0
20250206,165100,219392682,1617,1617,1617,1617,0
20250206,165000,219392682,1617,1617,1617,1617,0
20250206,164900,219392682,1617,1617,1617,1617,0
20250206,164800,219392682,1617,1617,1617,1617,0
20250206,164700,219392682,1617,1617,1617,1617,0
20250206,164600,219392682,1617,1617,1617,1617,0
20250206,164500,219392682,1617,1617,1617,1617,0
20250206,164400,219392682,1617,1617,1617,1617,0
20250206,164300,219392682,1617,1617,1617,1617,0
20250206,164200,219392682,1617,1617,1617,1617,0
20250206,164100,219392682,1617,1617,1617,1617,0
20250206,164000,219392682,1617,1617,1617,1617,0
20250206,163900,219392682,1617,1617,1617,1617,0
20250206,163800,219392682,1617,1617,1617,1617,2405
20250206,163700,219392682,1617,1617,1617,1617,0
20250206,163600,219392682,1617,1617,1617,1617,0
20250206,163500,219392682,1617,1617,1617,1617,0
20250206,163400,219392682,1617,1617,1617,1617,0
20250206,163300,219392682,1617,1617,1617,1617,0
20250206,163200,219392682,1617,1617,1617,1617,0
20250206,163100,219392682,1617,1617,1617,1617,0
20250206,163000,219392682,1617,1617,1617,1617,0
20250206,162900,219392682,1617,1617,1617,1617,0
20250206,162800,219392682,1617,1617,1617,1617,0
20250206,162700,219392682,1617,1617,1617,1617,0
20250206,162600,219392682,1617,1617,1617,1617,0
20250206,162500,219392682,1617,1617,1617,1617,0
20250206,162400,219392682,1617,1617,1617,1617,0
20250206,162300,219392682,1617,1617,1617,1617,0
20250206,162200,219392682,1617,1617,1617,1617,0
20250206,162100,219392682,1617,1617,1617,1617,0
20250206,162000,219392682,1617,1617,1617,1617,0
20250206,161900,219392682,1617,1617,1617,1617,0
20250206,161800,219392682,1617,1617,1617,1617,0
20250206,161700,219392682,1617,1617,1617,1617,0
20250206,161600,219392682,1617,1617,1617,1617,0
20250206,161500,219392682,1617,1617,1617,1617,0
20250206,161400,219392682,1617,1617,1617,1617,0
20250206,161300,219392682,1617,1617,1617,1617,0
20250206,161200,219392682,1617,1617,1617,1617,0
20250206,161100,219392682,1617,1617,1617,1617,0
20250206,161000,219392682,1617,1617,1617,1617,0
20250206,160900,219392682,1617,1617,1617,1617,0
20250206,160800,219392682,1617,1617,1617,1617,2405
20250206,160700,219392682,1617,1617,1617,1617,0
20250206,160600,219392682,1617,1617,1617,1617,0
20250206,160500,219392682,1617,1617,1617,1617,0
20250206,160400,219392682,1617,1617,1617,1617,0
20250206,160300,219392682,1617,1617,1617,1617,0
20250206,160200,219392682,1617,1617,1617,1617,0
20250206,160100,219392682,1617,1617,1617,1617,0
20250206,160000,219392682,1617,1617,1617,1617,0
20250206,155900,219392682,1617,1617,1617,1617,0
20250206,155800,219392682,1617,1617,1617,1617,0
20250206,155700,219392682,1617,1617,1617,1617,0
20250206,155600,219392682,1617,1617,1617,1617,0
20250206,155500,219392682,1617,1617,1617,1617,0
20250206,155400,219392682,1617,1617,1617,1617,0
20250206,155300,219392682,1617,1617,1617,1617,0
20250206,155200,219392682,1617,1617,1617,1617,0
20250206,155100,219392682,1617,1617,1617,1617,0
20250206,155000,219392682,1617,1617,1617,1617,0
20250206,154900,219392682,1617,1617,1617,1617,0
20250206,154800,219392682,1617,1617,1617,1617,0
20250206,154700,219392682,1617,1617,1617,1617,0
20250206,154600,219392682,1617,1617,1617,1617,0
20250206,154500,219392682,1617,1617,1617,1617,0
20250206,154400,219392682,1617,1617,1617,1617,0
20250206,154300,219392682,1617,1617,1617,1617,0
20250206,154200,219392682,1617,1617,1617,1617,0
20250206,154100,219392682,1617,1617,1617,1617,0
20250206,154000,219392682,1617,1617,1617,1617,0
20250206,153900,219392682,1617,1617,1617,1617,0
20250206,153800,219392682,1617,1617,1617,1617,2405
20250206,153700,219392682,1617,1617,1617,1617,0
20250206,153600,219392682,1617,1617,1617,1617,0
20250206,153500,219392682,1617,1617,1617,1617,0
20250206,153400,219392682,1617,1617,1617,1617,0
20250206,153300,219392682,1617,1617,1617,1617,0
20250206,153200,219392682,1617,1617,1617,1617,0
20250206,153100,219392682,1617,1617,1617,1617,0
20250206,153000,219392682,1617,1617,1617,1617,2405
20250206,152900,215503797,1615,1615,1615,1615,0
20250206,152800,215503797,1615,1615,1615,1615,0
20250206,152700,215503797,1615,1615,1615,1615,0
20250206,152600,215503797,1615,1615,1615,1615,0
20250206,152500,215503797,1615,1615,1615,1615,0
20250206,152400,215503797,1615,1615,1615,1615,0
20250206,152300,215503797,1615,1615,1615,1615,0
20250206,152200,215503797,1615,1615,1615,1615,0
20250206,152100,215503797,1615,1615,1615,1615,0
20250206,152000,215503797,1615,1615,1615,1615,0
20250206,151900,215503797,1615,1616,1616,1608,104
20250206,151800,215336041,1608,1607,1616,1607,4
20250206,151700,215329594,1617,1617,1617,1617,0
20250206,151600,215329594,1617,1617,1617,1617,2
20250206,151500,215326360,1607,1607,1607,1607,1
20250206,151400,215324753,1617,1617,1617,1617,0
20250206,151300,215324753,1617,1616,1617,1606,156
20250206,151200,215073653,1605,1605,1605,1605,0
20250206,151100,215073653,1605,1605,1605,1605,0
20250206,151000,215073653,1605,1605,1605,1605,0
20250206,150900,215073653,1605,1605,1605,1605,0
20250206,150800,215073653,1605,1606,1606,1605,756
20250206,150700,213860108,1617,1606,1617,1606,21
20250206,150600,213826371,1618,1607,1618,1606,5969
20250206,150500,204234673,1618,1608,1618,1608,701
20250206,150400,203107455,1618,1618,1618,1618,4
20250206,150300,203100983,1618,1618,1618,1618,0
20250206,150200,203100983,1618,1618,1618,1618,1
20250206,150100,203099365,1608,1608,1608,1608,1
20250206,150000,203097757,1607,1607,1607,1607,1
20250206,145900,203096150,1618,1618,1618,1618,9
20250206,145800,203081588,1607,1607,1607,1607,0
20250206,145700,203081588,1607,1607,1607,1607,0
20250206,145600,203081588,1607,1607,1607,1607,0
20250206,145500,203081588,1607,1607,1607,1607,2
20250206,145400,203078374,1618,1618,1618,1618,0
20250206,145300,203078374,1618,1618,1618,1618,0
20250206,145200,203078374,1618,1618,1618,1618,0
20250206,145100,203078374,1618,1618,1618,1618,4
20250206,145000,203071902,1606,1606,1606,1606,10
20250206,144900,203055842,1605,1605,1605,1605,0
20250206,144800,203055842,1605,1605,1605,1605,694
20250206,144700,201941972,1605,1606,1606,1605,1844
20250206,144600,198981536,1606,1605,1606,1605,1640
20250206,144500,196348352,1605,1618,1618,1605,2383
20250206,144400,192523001,1606,1606,1606,1606,1400
20250206,144300,190274601,1606,1608,1608,1606,2000
20250206,144200,187061712,1608,1609,1609,1608,2150
20250206,144100,183604433,1608,1608,1608,1608,1
20250206,144000,183602825,1619,1619,1619,1619,0
20250206,143900,183602825,1619,1619,1619,1619,1
20250206,143800,183601206,1609,1609,1609,1609,0
20250206,143700,183601206,1609,1609,1609,1609,14
20250206,143600,183578680,1609,1609,1609,1609,1
20250206,143500,183577071,1619,1619,1619,1619,0
20250206,143400,183577071,1619,1619,1619,1619,0
20250206,143300,183577071,1619,1619,1619,1619,0
20250206,143200,183577071,1619,1609,1619,1609,10000
20250206,143100,167453719,1609,1609,1609,1609,0
20250206,143000,167453719,1609,1609,1609,1609,68
20250206,142900,167344307,1607,1607,1607,1607,0
20250206,142800,167344307,1607,1607,1607,1607,4
20250206,142700,167337879,1609,1609,1609,1609,0
20250206,142600,167337879,1609,1609,1609,1609,0
20250206,142500,167337879,1609,1609,1609,1609,0
20250206,142400,167337879,1609,1609,1609,1609,0
20250206,142300,167337879,1609,1609,1609,1609,0
20250206,142200,167337879,1609,1609,1609,1609,0
20250206,142100,167337879,1609,1609,1609,1609,0
20250206,142000,167337879,1609,1609,1609,1609,0
20250206,141900,167337879,1609,1609,1609,1609,0
20250206,141800,167337879,1609,1609,1609,1609,0
20250206,141700,167337879,1609,1609,1609,1609,151
20250206,141600,167094920,1609,1609,1609,1609,251
20250206,141500,166691061,1609,1609,1609,1609,151
20250206,141400,166448102,1609,1609,1609,1609,0
20250206,141300,166448102,1609,1609,1609,1609,0
20250206,141200,166448102,1609,1609,1609,1609,0
20250206,141100,166448102,1609,1608,1609,1608,1500
20250206,141000,164035789,1607,1607,1607,1607,0
20250206,140900,164035789,1607,1607,1607,1607,0
20250206,140800,164035789,1607,1607,1607,1607,0
20250206,140700,164035789,1607,1607,1607,1607,0
20250206,140600,164035789,1607,1607,1607,1607,0
20250206,140500,164035789,1607,1607,1607,1607,0
20250206,140400,164035789,1607,1607,1607,1607,0
20250206,140300,164035789,1607,1606,1607,1606,3918
20250206,140200,157741984,1605,1605,1605,1605,0
20250206,140100,157741984,1605,1605,1605,1605,0
20250206,140000,157741984,1605,1605,1605,1605,0
20250206,135900,157741984,1605,1605,1605,1605,0
20250206,135800,157741984,1605,1605,1605,1605,0
20250206,135700,157741984,1605,1605,1605,1605,0
20250206,135600,157741984,1605,1605,1605,1605,1
20250206,135500,157740379,1610,1610,1610,1610,8000
20250206,135400,144860379,1603,1603,1603,1603,0
20250206,135300,144860379,1603,1603,1603,1603,0
20250206,135200,144860379,1603,1604,1604,1603,6424
20250206,135100,134562548,1613,1613,1613,1613,1
20250206,135000,134560935,1603,1603,1603,1603,0
20250206,134900,134560935,1603,1603,1603,1603,0
20250206,134800,134560935,1603,1603,1603,1603,0
20250206,134700,134560935,1603,1603,1603,1603,0
20250206,134600,134560935,1603,1603,1603,1603,0
20250206,134500,134560935,1603,1603,1603,1603,0
20250206,134400,134560935,1603,1612,1612,1603,7
20250206,134300,134549678,1603,1612,1614,1603,501
20250206,134200,133741877,1603,1603,1603,1603,0
20250206,134100,133741877,1603,1603,1603,1603,1
20250206,134000,133740274,1613,1613,1613,1603,8
20250206,133900,133727400,1603,1613,1613,1603,3
20250206,133800,133722571,1601,1602,1602,1601,12244
20250206,133700,114119827,1602,1614,1614,1602,16600
20250206,133600,87449070,1614,1614,1614,1614,0
20250206,133500,87449070,1614,1614,1614,1614,0
20250206,133400,87449070,1614,1614,1614,1614,0
20250206,133300,87449070,1614,1614,1614,1614,0
20250206,133200,87449070,1614,1614,1614,1614,0
20250206,133100,87449070,1614,1614,1614,1614,1
20250206,133000,87447456,1614,1614,1614,1614,0
20250206,132900,87447456,1614,1614,1614,1614,50
20250206,132800,87366756,1613,1613,1613,1613,0
20250206,132700,87366756,1613,1613,1613,1613,0
20250206,132600,87366756,1613,1613,1613,1613,0
20250206,132500,87366756,1613,1613,1613,1613,0
20250206,132400,87366756,1613,1613,1613,1613,0
20250206,132300,87366756,1613,1613,1613,1613,0
20250206,132200,87366756,1613,1613,1613,1613,1
20250206,132100,87365143,1612,1612,1612,1612,1
20250206,132000,87363531,1611,1611,1611,1611,0
20250206,131900,87363531,1611,1611,1611,1611,0
20250206,131800,87363531,1611,1611,1611,1611,1
20250206,131700,87361920,1612,1614,1614,1612,1235
20250206,131600,85370053,1615,1619,1619,1615,2221
20250206,131500,81782627,1625,1625,1625,1625,0
20250206,131400,81782627,1625,1625,1625,1625,0
20250206,131300,81782627,1625,1625,1625,1625,0
20250206,131200,81782627,1625,1625,1625,1625,0
20250206,131100,81782627,1625,1625,1625,1625,0
20250206,131000,81782627,1625,1625,1625,1625,0
20250206,130900,81782627,1625,1625,1625,1625,0
20250206,130800,81782627,1625,1625,1625,1625,0
20250206,130700,81782627,1625,1625,1625,1625,0
20250206,130600,81782627,1625,1625,1625,1625,0
20250206,130500,81782627,1625,1625,1625,1625,0
20250206,130400,81782627,1625,1625,1625,1625,0
20250206,130300,81782627,1625,1625,1625,1625,0
20250206,130200,81782627,1625,1625,1625,1625,846
20250206,130100,80407877,1625,1625,1625,1625,0
20250206,130000,80407877,1625,1625,1625,1625,167
20250206,125900,80136502,1615,1615,1615,1615,0
20250206,125800,80136502,1615,1615,1615,1615,4
20250206,125700,80130042,1615,1615,1615,1615,1
20250206,125600,80128427,1615,1627,1627,1615,12
20250206,125500,80108925,1610,1611,1611,1610,1678
20250206,125400,77407123,1613,1627,1627,1613,12899
20250206,125300,56513971,1635,1627,1635,1627,604
20250206,125200,55531223,1627,1627,1627,1627,0
20250206,125100,55531223,1627,1627,1627,1627,0
20250206,125000,55531223,1627,1627,1627,1627,0
20250206,124900,55531223,1627,1627,1627,1627,0
20250206,124800,55531223,1627,1627,1627,1627,0
20250206,124700,55531223,1627,1627,1627,1627,0
20250206,124600,55531223,1627,1627,1627,1627,0
20250206,124500,55531223,1627,1627,1627,1627,0
20250206,124400,55531223,1627,1627,1627,1627,0
20250206,124300,55531223,1627,1627,1627,1627,0
20250206,124200,55531223,1627,1627,1627,1627,0
20250206,124100,55531223,1627,1627,1627,1627,65
20250206,124000,55425468,1626,1626,1626,1626,0
20250206,123900,55425468,1626,1626,1626,1626,0
20250206,123800,55425468,1626,1626,1626,1626,0
20250206,123700,55425468,1626,1626,1626,1626,0
20250206,123600,55425468,1626,1626,1626,1626,0
20250206,123500,55425468,1626,1626,1626,1626,0
20250206,123400,55425468,1626,1628,1628,1626,1044
20250206,123300,53727243,1628,1628,1628,1628,0
20250206,123200,53727243,1628,1628,1628,1628,369
20250206,123100,53126511,1628,1628,1628,1628,0
20250206,123000,53126511,1628,1628,1628,1628,0
20250206,122900,53126511,1628,1628,1628,1628,0
20250206,122800,53126511,1628,1628,1628,1628,31
20250206,122700,53076043,1628,1628,1628,1628,0
20250206,122600,53076043,1628,1628,1628,1628,0
20250206,122500,53076043,1628,1628,1628,1628,0
20250206,122400,53076043,1628,1628,1628,1628,0
20250206,122300,53076043,1628,1628,1628,1628,0
20250206,122200,53076043,1628,1628,1628,1628,0
20250206,122100,53076043,1628,1628,1628,1628,100
20250206,122000,52913243,1628,1629,1629,1628,188
20250206,121900,52607074,1629,1629,1629,1629,30
20250206,121800,52558204,1629,1629,1629,1629,0
20250206,121700,52558204,1629,1629,1629,1629,0
20250206,121600,52558204,1629,1629,1629,1629,0
20250206,121500,52558204,1629,1629,1629,1629,0
20250206,121400,52558204,1629,1629,1629,1629,0
20250206,121300,52558204,1629,1629,1629,1629,0
20250206,121200,52558204,1629,1629,1629,1629,0
20250206,121100,52558204,1629,1629,1629,1629,10
20250206,121000,52541914,1629,1629,1629,1629,0
20250206,120900,52541914,1629,1629,1629,1629,0
20250206,120800,52541914,1629,1632,1632,1629,800
20250206,120700,51237547,1632,1632,1632,1632,0
20250206,120600,51237547,1632,1632,1632,1632,21
20250206,120500,51203275,1638,1638,1638,1638,0
20250206,120400,51203275,1638,1638,1638,1638,0
20250206,120300,51203275,1638,1638,1638,1638,0
20250206,120200,51203275,1638,1638,1638,1638,0
20250206,120100,51203275,1638,1638,1638,1638,0
20250206,120000,51203275,1638,1638,1638,1638,0
20250206,115900,51203275,1638,1638,1638,1638,0
20250206,115800,51203275,1638,1638,1638,1638,0
20250206,115700,51203275,1638,1638,1638,1638,1
20250206,115600,51201637,1632,1632,1632,1632,0
20250206,115500,51201637,1632,1632,1632,1632,0
20250206,115400,51201637,1632,1632,1632,1632,0
20250206,115300,51201637,1632,1632,1632,1632,0
20250206,115200,51201637,1632,1632,1632,1632,0
20250206,115100,51201637,1632,1632,1632,1632,1
20250206,115000,51200005,1638,1638,1638,1638,0
20250206,114900,51200005,1638,1638,1638,1638,2
20250206,114800,51196729,1630,1630,1630,1630,0
20250206,114700,51196729,1630,1630,1630,1630,0
20250206,114600,51196729,1630,1630,1630,1630,0
20250206,114500,51196729,1630,1630,1630,1630,0
20250206,114400,51196729,1630,1630,1630,1630,0
20250206,114300,51196729,1630,1630,1630,1630,100
20250206,114200,51033729,1630,1630,1630,1630,0
20250206,114100,51033729,1630,1630,1630,1630,0
20250206,114000,51033729,1630,1631,1631,1630,100
20250206,113900,50870715,1631,1631,1631,1631,0
20250206,113800,50870715,1631,1631,1631,1631,0
20250206,113700,50870715,1631,1631,1631,1631,0
20250206,113600,50870715,1631,1631,1631,1631,0
20250206,113500,50870715,1631,1631,1631,1631,0
20250206,113400,50870715,1631,1631,1631,1631,0
20250206,113300,50870715,1631,1631,1631,1631,0
20250206,113200,50870715,1631,1631,1631,1631,0
20250206,113100,50870715,1631,1631,1631,1631,0
20250206,113000,50870715,1631,1631,1631,1631,0
20250206,112900,50870715,1631,1632,1632,1631,2
20250206,112800,50867452,1632,1634,1634,1632,112
20250206,112700,50684448,1634,1634,1634,1634,0
20250206,112600,50684448,1634,1634,1634,1634,1
20250206,112500,50682814,1640,1640,1640,1640,0
20250206,112400,50682814,1640,1640,1640,1640,0
20250206,112300,50682814,1640,1640,1640,1640,0
20250206,112200,50682814,1640,1640,1640,1640,0
20250206,112100,50682814,1640,1640,1640,1640,0
20250206,112000,50682814,1640,1640,1640,1640,1
20250206,111900,50681174,1640,1640,1640,1640,1
20250206,111800,50679534,1640,1640,1640,1640,8
20250206,111700,50666414,1640,1640,1640,1640,0
20250206,111600,50666414,1640,1640,1640,1640,2
20250206,111500,50663134,1640,1640,1640,1640,0
20250206,111400,50663134,1640,1640,1640,1640,50
20250206,111300,50581134,1640,1640,1640,1640,0
20250206,111200,50581134,1640,1640,1640,1640,20
20250206,111100,50548334,1640,1640,1640,1640,50
20250206,111000,50466334,1640,1640,1640,1640,0
20250206,110900,50466334,1640,1640,1640,1640,0
20250206,110800,50466334,1640,1640,1640,1640,0
20250206,110700,50466334,1640,1640,1640,1640,0
20250206,110600,50466334,1640,1640,1640,1640,20
20250206,110500,50433534,1640,1640,1640,1640,30
20250206,110400,50384334,1640,1639,1640,1639,150
20250206,110300,50138434,1639,1639,1639,1639,10
20250206,110200,50122044,1639,1639,1639,1639,60
20250206,110100,50023704,1639,1637,1640,1637,600
20250206,110000,49040736,1634,1634,1634,1634,0
20250206,105900,49040736,1634,1634,1634,1634,20
20250206,105800,49008056,1629,1629,1629,1629,0
20250206,105700,49008056,1629,1629,1629,1629,0
20250206,105600,49008056,1629,1629,1629,1629,0
20250206,105500,49008056,1629,1629,1629,1629,0
20250206,105400,49008056,1629,1629,1629,1629,0
20250206,105300,49008056,1629,1629,1629,1629,0
20250206,105200,49008056,1629,1629,1629,1629,0
20250206,105100,49008056,1629,1629,1629,1629,0
20250206,105000,49008056,1629,1632,1632,1629,100
20250206,104900,48845150,1635,1635,1635,1635,2
20250206,104800,48841880,1630,1630,1630,1630,0
20250206,104700,48841880,1630,1630,1630,1630,0
20250206,104600,48841880,1630,1630,1630,1630,0
20250206,104500,48841880,1630,1630,1630,1630,0
20250206,104400,48841880,1630,1630,1630,1630,955
20250206,104300,47285230,1630,1630,1630,1630,6
20250206,104200,47275450,1630,1630,1630,1630,699
20250206,104100,46136080,1630,1637,1637,1630,18675
20250206,104000,15669709,1638,1638,1638,1638,1
20250206,103900,15668071,1636,1636,1636,1636,0
20250206,103800,15668071,1636,1636,1636,1636,0
20250206,103700,15668071,1636,1636,1636,1636,0
20250206,103600,15668071,1636,1636,1636,1636,0
20250206,103500,15668071,1636,1636,1636,1636,0
20250206,103400,15668071,1636,1636,1636,1636,0
20250206,103300,15668071,1636,1637,1637,1636,242
20250206,103200,15272109,1638,1638,1638,1638,0
20250206,103100,15272109,1638,1638,1638,1638,0
20250206,103000,15272109,1638,1638,1638,1638,0
20250206,102900,15272109,1638,1638,1638,1638,1
20250206,102800,15270471,1637,1637,1637,1637,0
20250206,102700,15270471,1637,1637,1637,1637,0
20250206,102600,15270471,1637,1637,1637,1637,0
20250206,102500,15270471,1637,1637,1637,1637,0
20250206,102400,15270471,1637,1637,1637,1637,0
20250206,102300,15270471,1637,1637,1637,1637,0
20250206,102200,15270471,1637,1637,1637,1637,0
20250206,102100,15270471,1637,1637,1637,1637,194
20250206,102000,14952893,1638,1638,1638,1638,3
20250206,101900,14947979,1637,1637,1637,1637,46
20250206,101800,14872677,1638,1638,1638,1638,0
20250206,101700,14872677,1638,1638,1638,1638,0
20250206,101600,14872677,1638,1638,1638,1638,0
20250206,101500,14872677,1638,1638,1638,1638,475
20250206,101400,14094627,1638,1638,1638,1638,1
20250206,101300,14092989,1639,1639,1639,1639,0
20250206,101200,14092989,1639,1639,1639,1639,0
20250206,101100,14092989,1639,1639,1639,1639,0
20250206,101000,14092989,1639,1639,1639,1639,0
20250206,100900,14092989,1639,1639,1639,1639,0
20250206,100800,14092989,1639,1639,1639,1639,0
20250206,100700,14092989,1639,1639,1639,1639,0
20250206,100600,14092989,1639,1639,1639,1639,10
20250206,100500,14076599,1640,1640,1640,1640,0
20250206,100400,14076599,1640,1640,1640,1640,0
20250206,100300,14076599,1640,1640,1640,1640,0
20250206,100200,14076599,1640,1640,1640,1640,0
20250206,100100,14076599,1640,1640,1640,1640,0
20250206,100000,14076599,1640,1640,1640,1640,0
20250206,095900,14076599,1640,1640,1640,1640,506
20250206,095800,13246759,1640,1640,1640,1640,500
20250206,095700,12426759,1638,1638,1638,1638,1
20250206,095600,12425121,1639,1639,1639,1639,0
20250206,095500,12425121,1639,1639,1639,1639,100
20250206,095400,12261221,1638,1638,1638,1638,0
20250206,095300,12261221,1638,1638,1638,1638,0
20250206,095200,12261221,1638,1638,1638,1638,0
20250206,095100,12261221,1638,1638,1638,1638,0
20250206,095000,12261221,1638,1638,1638,1638,1
20250206,094900,12259583,1638,1638,1638,1638,0
20250206,094800,12259583,1638,1638,1638,1638,0
20250206,094700,12259583,1638,1638,1638,1638,0
20250206,094600,12259583,1638,1638,1638,1638,1
20250206,094500,12257945,1641,1641,1641,1641,0
20250206,094400,12257945,1641,1641,1641,1640,203
20250206,094300,11924848,1641,1641,1641,1641,5
20250206,094200,11916643,1641,1641,1641,1641,25
20250206,094100,11875618,1641,1639,1641,1639,800
20250206,094000,10563334,1638,1638,1638,1638,24
20250206,093900,10524022,1639,1639,1639,1639,17
20250206,093800,10496159,1639,1639,1639,1639,0
20250206,093700,10496159,1639,1639,1639,1639,0
20250206,093600,10496159,1639,1639,1639,1639,0
20250206,093500,10496159,1639,1640,1640,1639,21
20250206,093400,10461734,1640,1640,1640,1640,5
20250206,093300,10453534,1640,1640,1640,1640,0
20250206,093200,10453534,1640,1640,1640,1640,0
20250206,093100,10453534,1640,1640,1640,1640,0
20250206,093000,10453534,1640,1640,1640,1640,15
20250206,092900,10428934,1638,1638,1638,1638,0
20250206,092800,10428934,1638,1638,1638,1638,0
20250206,092700,10428934,1638,1638,1638,1638,1
20250206,092600,10427296,1641,1641,1641,1641,0
20250206,092500,10427296,1641,1641,1641,1641,0
20250206,092400,10427296,1641,1640,1641,1640,52
20250206,092300,10341974,1641,1641,1641,1641,0
20250206,092200,10341974,1641,1640,1641,1640,2
20250206,092100,10338693,1641,1633,1641,1633,7
20250206,092000,10327230,1641,1641,1641,1633,9
20250206,091900,10312493,1633,1633,1633,1633,0
20250206,091800,10312493,1633,1633,1633,1633,0
20250206,091700,10312493,1633,1633,1633,1633,0
20250206,091600,10312493,1633,1633,1633,1633,10
20250206,091500,10296163,1633,1633,1633,1633,290
20250206,091400,9822593,1633,1633,1633,1633,1
20250206,091300,9820960,1633,1633,1633,1633,0
20250206,091200,9820960,1633,1647,1647,1633,4
20250206,091100,9814400,1633,1633,1633,1633,4
20250206,091000,9807868,1635,1635,1635,1635,0
20250206,090900,9807868,1635,1635,1635,1635,303
20250206,090800,9312463,1636,1640,1640,1636,1075
20250206,090700,7550181,1640,1647,1647,1640,2805
20250206,090600,2949876,1647,1647,1647,1647,0
20250206,090500,2949876,1647,1647,1647,1647,1
20250206,090400,2948229,1641,1641,1641,1641,100
20250206,090300,2784129,1647,1647,1647,1647,1
20250206,090200,2782482,1647,1647,1647,1647,1085
20250206,090100,995487,1647,1647,1647,1647,0
20250206,090000,995487,1647,1640,1647,1640,607