KissMeData/043260/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,192800,163686754,1168,1168,1168,1168,2738
20250206,192700,163686754,1168,1168,1168,1168,0
20250206,192600,163686754,1168,1168,1168,1168,0
20250206,192500,163686754,1168,1168,1168,1168,0
20250206,192400,163686754,1168,1168,1168,1168,0
20250206,192300,163686754,1168,1168,1168,1168,0
20250206,192200,163686754,1168,1168,1168,1168,0
20250206,192100,163686754,1168,1168,1168,1168,0
20250206,192000,163686754,1168,1168,1168,1168,0
20250206,191900,163686754,1168,1168,1168,1168,0
20250206,191800,163686754,1168,1168,1168,1168,0
20250206,191700,163686754,1168,1168,1168,1168,0
20250206,191600,163686754,1168,1168,1168,1168,0
20250206,191500,163686754,1168,1168,1168,1168,0
20250206,191400,163686754,1168,1168,1168,1168,0
20250206,191300,163686754,1168,1168,1168,1168,0
20250206,191200,163686754,1168,1168,1168,1168,0
20250206,191100,163686754,1168,1168,1168,1168,0
20250206,191000,163686754,1168,1168,1168,1168,0
20250206,190900,163686754,1168,1168,1168,1168,0
20250206,190800,163686754,1168,1168,1168,1168,0
20250206,190700,163686754,1168,1168,1168,1168,0
20250206,190600,163686754,1168,1168,1168,1168,0
20250206,190500,163686754,1168,1168,1168,1168,0
20250206,190400,163686754,1168,1168,1168,1168,0
20250206,190300,163686754,1168,1168,1168,1168,0
20250206,190200,163686754,1168,1168,1168,1168,0
20250206,190100,163686754,1168,1168,1168,1168,0
20250206,190000,163686754,1168,1168,1168,1168,0
20250206,185900,163686754,1168,1168,1168,1168,0
20250206,185800,163686754,1168,1168,1168,1168,2738
20250206,185700,163686754,1168,1168,1168,1168,0
20250206,185600,163686754,1168,1168,1168,1168,0
20250206,185500,163686754,1168,1168,1168,1168,0
20250206,185400,163686754,1168,1168,1168,1168,0
20250206,185300,163686754,1168,1168,1168,1168,0
20250206,185200,163686754,1168,1168,1168,1168,0
20250206,185100,163686754,1168,1168,1168,1168,0
20250206,185000,163686754,1168,1168,1168,1168,0
20250206,184900,163686754,1168,1168,1168,1168,0
20250206,184800,163686754,1168,1168,1168,1168,0
20250206,184700,163686754,1168,1168,1168,1168,0
20250206,184600,163686754,1168,1168,1168,1168,0
20250206,184500,163686754,1168,1168,1168,1168,0
20250206,184400,163686754,1168,1168,1168,1168,0
20250206,184300,163686754,1168,1168,1168,1168,0
20250206,184200,163686754,1168,1168,1168,1168,0
20250206,184100,163686754,1168,1168,1168,1168,0
20250206,184000,163686754,1168,1168,1168,1168,0
20250206,183900,163686754,1168,1168,1168,1168,0
20250206,183800,163686754,1168,1168,1168,1168,0
20250206,183700,163686754,1168,1168,1168,1168,0
20250206,183600,163686754,1168,1168,1168,1168,0
20250206,183500,163686754,1168,1168,1168,1168,0
20250206,183400,163686754,1168,1168,1168,1168,0
20250206,183300,163686754,1168,1168,1168,1168,0
20250206,183200,163686754,1168,1168,1168,1168,0
20250206,183100,163686754,1168,1168,1168,1168,0
20250206,183000,163686754,1168,1168,1168,1168,0
20250206,182900,163686754,1168,1168,1168,1168,0
20250206,182800,163686754,1168,1168,1168,1168,2738
20250206,182700,163686754,1168,1168,1168,1168,0
20250206,182600,163686754,1168,1168,1168,1168,0
20250206,182500,163686754,1168,1168,1168,1168,0
20250206,182400,163686754,1168,1168,1168,1168,0
20250206,182300,163686754,1168,1168,1168,1168,0
20250206,182200,163686754,1168,1168,1168,1168,0
20250206,182100,163686754,1168,1168,1168,1168,0
20250206,182000,163686754,1168,1168,1168,1168,0
20250206,181900,163686754,1168,1168,1168,1168,0
20250206,181800,163686754,1168,1168,1168,1168,0
20250206,181700,163686754,1168,1168,1168,1168,0
20250206,181600,163686754,1168,1168,1168,1168,0
20250206,181500,163686754,1168,1168,1168,1168,0
20250206,181400,163686754,1168,1168,1168,1168,0
20250206,181300,163686754,1168,1168,1168,1168,0
20250206,181200,163686754,1168,1168,1168,1168,0
20250206,181100,163686754,1168,1168,1168,1168,0
20250206,181000,163686754,1168,1168,1168,1168,0
20250206,180900,163686754,1168,1168,1168,1168,0
20250206,180800,163686754,1168,1168,1168,1168,0
20250206,180700,163686754,1168,1168,1168,1168,0
20250206,180600,163686754,1168,1168,1168,1168,0
20250206,180500,163686754,1168,1168,1168,1168,0
20250206,180400,163686754,1168,1168,1168,1168,0
20250206,180300,163686754,1168,1168,1168,1168,0
20250206,180200,163686754,1168,1168,1168,1168,0
20250206,180100,163686754,1168,1168,1168,1168,0
20250206,180000,163686754,1168,1168,1168,1168,0
20250206,175900,163686754,1168,1168,1168,1168,0
20250206,175800,163686754,1168,1168,1168,1168,2738
20250206,175700,163686754,1168,1168,1168,1168,0
20250206,175600,163686754,1168,1168,1168,1168,0
20250206,175500,163686754,1168,1168,1168,1168,0
20250206,175400,163686754,1168,1168,1168,1168,0
20250206,175300,163686754,1168,1168,1168,1168,0
20250206,175200,163686754,1168,1168,1168,1168,0
20250206,175100,163686754,1168,1168,1168,1168,0
20250206,175000,163686754,1168,1168,1168,1168,0
20250206,174900,163686754,1168,1168,1168,1168,0
20250206,174800,163686754,1168,1168,1168,1168,0
20250206,174700,163686754,1168,1168,1168,1168,0
20250206,174600,163686754,1168,1168,1168,1168,0
20250206,174500,163686754,1168,1168,1168,1168,0
20250206,174400,163686754,1168,1168,1168,1168,0
20250206,174300,163686754,1168,1168,1168,1168,0
20250206,174200,163686754,1168,1168,1168,1168,0
20250206,174100,163686754,1168,1168,1168,1168,0
20250206,174000,163686754,1168,1168,1168,1168,0
20250206,173900,163686754,1168,1168,1168,1168,0
20250206,173800,163686754,1168,1168,1168,1168,0
20250206,173700,163686754,1168,1168,1168,1168,0
20250206,173600,163686754,1168,1168,1168,1168,0
20250206,173500,163686754,1168,1168,1168,1168,0
20250206,173400,163686754,1168,1168,1168,1168,0
20250206,173300,163686754,1168,1168,1168,1168,0
20250206,173200,163686754,1168,1168,1168,1168,0
20250206,173100,163686754,1168,1168,1168,1168,0
20250206,173000,163686754,1168,1168,1168,1168,0
20250206,172900,163686754,1168,1168,1168,1168,0
20250206,172800,163686754,1168,1168,1168,1168,2738
20250206,172700,163686754,1168,1168,1168,1168,0
20250206,172600,163686754,1168,1168,1168,1168,0
20250206,172500,163686754,1168,1168,1168,1168,0
20250206,172400,163686754,1168,1168,1168,1168,0
20250206,172300,163686754,1168,1168,1168,1168,0
20250206,172200,163686754,1168,1168,1168,1168,0
20250206,172100,163686754,1168,1168,1168,1168,0
20250206,172000,163686754,1168,1168,1168,1168,0
20250206,171900,163686754,1168,1168,1168,1168,0
20250206,171800,163686754,1168,1168,1168,1168,0
20250206,171700,163686754,1168,1168,1168,1168,0
20250206,171600,163686754,1168,1168,1168,1168,0
20250206,171500,163686754,1168,1168,1168,1168,0
20250206,171400,163686754,1168,1168,1168,1168,0
20250206,171300,163686754,1168,1168,1168,1168,0
20250206,171200,163686754,1168,1168,1168,1168,0
20250206,171100,163686754,1168,1168,1168,1168,0
20250206,171000,163686754,1168,1168,1168,1168,0
20250206,170900,163686754,1168,1168,1168,1168,0
20250206,170800,163686754,1168,1168,1168,1168,0
20250206,170700,163686754,1168,1168,1168,1168,0
20250206,170600,163686754,1168,1168,1168,1168,0
20250206,170500,163686754,1168,1168,1168,1168,0
20250206,170400,163686754,1168,1168,1168,1168,0
20250206,170300,163686754,1168,1168,1168,1168,0
20250206,170200,163686754,1168,1168,1168,1168,0
20250206,170100,163686754,1168,1168,1168,1168,0
20250206,170000,163686754,1168,1168,1168,1168,0
20250206,165900,163686754,1168,1168,1168,1168,0
20250206,165800,163686754,1168,1168,1168,1168,2738
20250206,165700,163686754,1168,1168,1168,1168,0
20250206,165600,163686754,1168,1168,1168,1168,0
20250206,165500,163686754,1168,1168,1168,1168,0
20250206,165400,163686754,1168,1168,1168,1168,0
20250206,165300,163686754,1168,1168,1168,1168,0
20250206,165200,163686754,1168,1168,1168,1168,0
20250206,165100,163686754,1168,1168,1168,1168,0
20250206,165000,163686754,1168,1168,1168,1168,0
20250206,164900,163686754,1168,1168,1168,1168,0
20250206,164800,163686754,1168,1168,1168,1168,0
20250206,164700,163686754,1168,1168,1168,1168,0
20250206,164600,163686754,1168,1168,1168,1168,0
20250206,164500,163686754,1168,1168,1168,1168,0
20250206,164400,163686754,1168,1168,1168,1168,0
20250206,164300,163686754,1168,1168,1168,1168,0
20250206,164200,163686754,1168,1168,1168,1168,0
20250206,164100,163686754,1168,1168,1168,1168,0
20250206,164000,163686754,1168,1168,1168,1168,0
20250206,163900,163686754,1168,1168,1168,1168,0
20250206,163800,163686754,1168,1168,1168,1168,0
20250206,163700,163686754,1168,1168,1168,1168,0
20250206,163600,163686754,1168,1168,1168,1168,0
20250206,163500,163686754,1168,1168,1168,1168,0
20250206,163400,163686754,1168,1168,1168,1168,0
20250206,163300,163686754,1168,1168,1168,1168,0
20250206,163200,163686754,1168,1168,1168,1168,0
20250206,163100,163686754,1168,1168,1168,1168,0
20250206,163000,163686754,1168,1168,1168,1168,0
20250206,162900,163686754,1168,1168,1168,1168,0
20250206,162800,163686754,1168,1168,1168,1168,2738
20250206,162700,163686754,1168,1168,1168,1168,0
20250206,162600,163686754,1168,1168,1168,1168,0
20250206,162500,163686754,1168,1168,1168,1168,0
20250206,162400,163686754,1168,1168,1168,1168,0
20250206,162300,163686754,1168,1168,1168,1168,0
20250206,162200,163686754,1168,1168,1168,1168,0
20250206,162100,163686754,1168,1168,1168,1168,0
20250206,162000,163686754,1168,1168,1168,1168,0
20250206,161900,163686754,1168,1168,1168,1168,0
20250206,161800,163686754,1168,1168,1168,1168,0
20250206,161700,163686754,1168,1168,1168,1168,0
20250206,161600,163686754,1168,1168,1168,1168,0
20250206,161500,163686754,1168,1168,1168,1168,0
20250206,161400,163686754,1168,1168,1168,1168,0
20250206,161300,163686754,1168,1168,1168,1168,0
20250206,161200,163686754,1168,1168,1168,1168,0
20250206,161100,163686754,1168,1168,1168,1168,0
20250206,161000,163686754,1168,1168,1168,1168,0
20250206,160900,163686754,1168,1168,1168,1168,0
20250206,160800,163686754,1168,1168,1168,1168,0
20250206,160700,163686754,1168,1168,1168,1168,0
20250206,160600,163686754,1168,1168,1168,1168,0
20250206,160500,163686754,1168,1168,1168,1168,0
20250206,160400,163686754,1168,1168,1168,1168,0
20250206,160300,163686754,1168,1168,1168,1168,0
20250206,160200,163686754,1168,1168,1168,1168,0
20250206,160100,163686754,1168,1168,1168,1168,0
20250206,160000,163686754,1168,1168,1168,1168,0
20250206,155900,163686754,1168,1168,1168,1168,0
20250206,155800,163686754,1168,1168,1168,1168,2738
20250206,155700,163686754,1168,1168,1168,1168,0
20250206,155600,163686754,1168,1168,1168,1168,0
20250206,155500,163686754,1168,1168,1168,1168,0
20250206,155400,163686754,1168,1168,1168,1168,0
20250206,155300,163686754,1168,1168,1168,1168,0
20250206,155200,163686754,1168,1168,1168,1168,0
20250206,155100,163686754,1168,1168,1168,1168,0
20250206,155000,163686754,1168,1168,1168,1168,0
20250206,154900,163686754,1168,1168,1168,1168,0
20250206,154800,163686754,1168,1168,1168,1168,0
20250206,154700,163686754,1168,1168,1168,1168,0
20250206,154600,163686754,1168,1168,1168,1168,0
20250206,154500,163686754,1168,1168,1168,1168,0
20250206,154400,163686754,1168,1168,1168,1168,0
20250206,154300,163686754,1168,1168,1168,1168,0
20250206,154200,163686754,1168,1168,1168,1168,0
20250206,154100,163686754,1168,1168,1168,1168,0
20250206,154000,163686754,1168,1168,1168,1168,0
20250206,153900,163686754,1168,1168,1168,1168,0
20250206,153800,163686754,1168,1168,1168,1168,0
20250206,153700,163686754,1168,1168,1168,1168,0
20250206,153600,163686754,1168,1168,1168,1168,0
20250206,153500,163686754,1168,1168,1168,1168,0
20250206,153400,163686754,1168,1168,1168,1168,0
20250206,153300,163686754,1168,1168,1168,1168,0
20250206,153200,163686754,1168,1168,1168,1168,0
20250206,153100,163686754,1168,1168,1168,1168,0
20250206,153000,163686754,1168,1168,1168,1168,2738
20250206,152900,160488770,1171,1171,1171,1171,0
20250206,152800,160488770,1171,1171,1171,1171,0
20250206,152700,160488770,1171,1171,1171,1171,0
20250206,152600,160488770,1171,1171,1171,1171,0
20250206,152500,160488770,1171,1171,1171,1171,0
20250206,152400,160488770,1171,1171,1171,1171,0
20250206,152300,160488770,1171,1171,1171,1171,0
20250206,152200,160488770,1171,1171,1171,1171,0
20250206,152100,160488770,1171,1171,1171,1171,0
20250206,152000,160488770,1171,1171,1171,1171,0
20250206,151900,160488770,1171,1171,1171,1171,191
20250206,151800,160265109,1172,1172,1172,1172,115
20250206,151700,160130329,1172,1172,1172,1172,88
20250206,151600,160027193,1172,1172,1172,1172,125
20250206,151500,159880693,1173,1173,1173,1173,142
20250206,151400,159714127,1173,1172,1173,1172,4
20250206,151300,159709437,1173,1173,1173,1173,47
20250206,151200,159654306,1173,1170,1173,1170,5522
20250206,151100,153193560,1170,1170,1170,1170,0
20250206,151000,153193560,1170,1170,1170,1170,0
20250206,150900,153193560,1170,1170,1170,1170,0
20250206,150800,153193560,1170,1170,1170,1170,0
20250206,150700,153193560,1170,1169,1170,1169,5598
20250206,150600,146644499,1169,1169,1169,1169,406
20250206,150500,146169885,1169,1169,1169,1169,132
20250206,150400,146015577,1170,1170,1170,1170,0
20250206,150300,146015577,1170,1170,1170,1170,0
20250206,150200,146015577,1170,1170,1170,1170,0
20250206,150100,146015577,1170,1170,1170,1170,0
20250206,150000,146015577,1170,1168,1170,1168,2609
20250206,145900,142968263,1164,1165,1165,1164,10000
20250206,145800,131322122,1168,1168,1168,1168,0
20250206,145700,131322122,1168,1168,1168,1168,0
20250206,145600,131322122,1168,1168,1168,1168,0
20250206,145500,131322122,1168,1168,1168,1168,0
20250206,145400,131322122,1168,1168,1168,1168,0
20250206,145300,131322122,1168,1168,1168,1168,0
20250206,145200,131322122,1168,1168,1168,1168,0
20250206,145100,131322122,1168,1168,1168,1168,1
20250206,145000,131320954,1166,1166,1166,1166,3530
20250206,144900,127204974,1166,1166,1166,1166,0
20250206,144800,127204974,1166,1166,1166,1166,1
20250206,144700,127203808,1165,1165,1165,1165,0
20250206,144600,127203808,1165,1165,1165,1165,0
20250206,144500,127203808,1165,1165,1165,1165,0
20250206,144400,127203808,1165,1165,1165,1165,0
20250206,144300,127203808,1165,1165,1165,1165,0
20250206,144200,127203808,1165,1165,1165,1165,237
20250206,144100,126927703,1165,1165,1165,1165,0
20250206,144000,126927703,1165,1165,1165,1165,0
20250206,143900,126927703,1165,1165,1165,1165,67
20250206,143800,126849648,1165,1165,1165,1165,100
20250206,143700,126733148,1165,1165,1165,1165,0
20250206,143600,126733148,1165,1165,1165,1165,0
20250206,143500,126733148,1165,1165,1165,1165,0
20250206,143400,126733148,1165,1165,1165,1165,0
20250206,143300,126733148,1165,1165,1165,1165,2
20250206,143200,126730818,1164,1164,1164,1164,0
20250206,143100,126730818,1164,1164,1164,1164,0
20250206,143000,126730818,1164,1165,1165,1164,118
20250206,142900,126593351,1164,1164,1164,1164,136
20250206,142800,126435047,1164,1164,1164,1164,0
20250206,142700,126435047,1164,1164,1164,1164,6
20250206,142600,126428063,1164,1164,1164,1164,0
20250206,142500,126428063,1164,1164,1164,1164,0
20250206,142400,126428063,1164,1164,1164,1164,0
20250206,142300,126428063,1164,1164,1164,1164,0
20250206,142200,126428063,1164,1164,1164,1164,7671
20250206,142100,117499019,1164,1164,1164,1164,0
20250206,142000,117499019,1164,1164,1164,1164,0
20250206,141900,117499019,1164,1164,1164,1164,300
20250206,141800,117149819,1164,1164,1164,1164,51
20250206,141700,117090455,1165,1165,1165,1165,0
20250206,141600,117090455,1165,1165,1165,1165,0
20250206,141500,117090455,1165,1165,1165,1165,0
20250206,141400,117090455,1165,1165,1165,1165,0
20250206,141300,117090455,1165,1165,1165,1165,0
20250206,141200,117090455,1165,1165,1165,1165,0
20250206,141100,117090455,1165,1165,1165,1165,0
20250206,141000,117090455,1165,1165,1165,1165,0
20250206,140900,117090455,1165,1165,1165,1165,100
20250206,140800,116973955,1165,1165,1165,1165,10
20250206,140700,116962305,1165,1165,1165,1165,10
20250206,140600,116950655,1165,1165,1165,1165,0
20250206,140500,116950655,1165,1165,1165,1165,0
20250206,140400,116950655,1165,1165,1165,1165,0
20250206,140300,116950655,1165,1165,1165,1165,1143
20250206,140200,115619060,1165,1165,1165,1165,0
20250206,140100,115619060,1165,1165,1165,1165,0
20250206,140000,115619060,1165,1165,1165,1165,1
20250206,135900,115617895,1164,1164,1164,1164,0
20250206,135800,115617895,1164,1164,1164,1164,1000
20250206,135700,114453895,1165,1165,1165,1165,1
20250206,135600,114452730,1163,1163,1163,1163,91
20250206,135500,114346897,1165,1163,1165,1163,1015
20250206,135400,113166422,1163,1165,1165,1163,8001
20250206,135300,103853548,1165,1165,1165,1165,0
20250206,135200,103853548,1165,1165,1165,1165,0
20250206,135100,103853548,1165,1165,1165,1165,0
20250206,135000,103853548,1165,1165,1165,1165,1
20250206,134900,103852383,1165,1165,1165,1165,0
20250206,134800,103852383,1165,1165,1165,1165,0
20250206,134700,103852383,1165,1165,1165,1165,0
20250206,134600,103852383,1165,1165,1165,1165,0
20250206,134500,103852383,1165,1165,1165,1165,0
20250206,134400,103852383,1165,1165,1165,1165,0
20250206,134300,103852383,1165,1165,1165,1165,55
20250206,134200,103788308,1164,1164,1164,1164,1244
20250206,134100,102340292,1165,1165,1165,1165,0
20250206,134000,102340292,1165,1165,1165,1165,0
20250206,133900,102340292,1165,1165,1165,1165,0
20250206,133800,102340292,1165,1165,1165,1165,0
20250206,133700,102340292,1165,1165,1165,1165,0
20250206,133600,102340292,1165,1165,1165,1165,1
20250206,133500,102339127,1163,1164,1164,1163,1091
20250206,133400,101069294,1164,1164,1164,1164,0
20250206,133300,101069294,1164,1164,1164,1164,6932
20250206,133200,93000446,1164,1166,1166,1164,1244
20250206,133100,91552428,1165,1165,1165,1165,0
20250206,133000,91552428,1165,1165,1165,1165,10
20250206,132900,91540778,1165,1165,1165,1165,100
20250206,132800,91424278,1165,1165,1165,1165,0
20250206,132700,91424278,1165,1165,1165,1165,0
20250206,132600,91424278,1165,1165,1165,1165,0
20250206,132500,91424278,1165,1165,1165,1165,0
20250206,132400,91424278,1165,1165,1165,1165,100
20250206,132300,91307778,1165,1165,1165,1165,0
20250206,132200,91307778,1165,1165,1165,1165,2
20250206,132100,91305448,1166,1166,1166,1166,0
20250206,132000,91305448,1166,1166,1166,1166,0
20250206,131900,91305448,1166,1166,1166,1166,0
20250206,131800,91305448,1166,1166,1166,1166,0
20250206,131700,91305448,1166,1166,1166,1166,0
20250206,131600,91305448,1166,1166,1166,1166,2
20250206,131500,91303116,1168,1168,1168,1168,0
20250206,131400,91303116,1168,1168,1168,1168,0
20250206,131300,91303116,1168,1168,1168,1168,10
20250206,131200,91291436,1165,1165,1165,1165,51
20250206,131100,91232021,1165,1165,1165,1165,0
20250206,131000,91232021,1165,1167,1167,1165,1608
20250206,130900,89356503,1167,1167,1167,1167,0
20250206,130800,89356503,1167,1167,1167,1167,0
20250206,130700,89356503,1167,1167,1167,1167,0
20250206,130600,89356503,1167,1166,1167,1166,10435
20250206,130500,77189291,1166,1166,1166,1166,3000
20250206,130400,73691291,1165,1164,1165,1164,1194
20250206,130300,72301176,1164,1164,1164,1164,0
20250206,130200,72301176,1164,1164,1164,1164,0
20250206,130100,72301176,1164,1164,1164,1164,1029
20250206,130000,71103420,1164,1164,1164,1164,1
20250206,125900,71102256,1165,1165,1165,1165,10
20250206,125800,71090606,1165,1165,1165,1165,0
20250206,125700,71090606,1165,1165,1165,1165,0
20250206,125600,71090606,1165,1165,1165,1165,2
20250206,125500,71088276,1164,1164,1164,1164,0
20250206,125400,71088276,1164,1164,1164,1164,0
20250206,125300,71088276,1164,1164,1164,1164,0
20250206,125200,71088276,1164,1164,1164,1164,0
20250206,125100,71088276,1164,1164,1164,1164,0
20250206,125000,71088276,1164,1164,1164,1164,0
20250206,124900,71088276,1164,1164,1164,1164,0
20250206,124800,71088276,1164,1164,1164,1164,200
20250206,124700,70855476,1164,1164,1164,1164,500
20250206,124600,70273476,1164,1164,1164,1164,99
20250206,124500,70158240,1164,1165,1165,1164,2101
20250206,124400,67712476,1165,1165,1165,1165,899
20250206,124300,66665141,1165,1165,1165,1165,1000
20250206,124200,65500141,1165,1165,1165,1165,0
20250206,124100,65500141,1165,1165,1165,1165,0
20250206,124000,65500141,1165,1165,1165,1165,0
20250206,123900,65500141,1165,1165,1165,1165,1243
20250206,123800,64052046,1166,1166,1166,1166,0
20250206,123700,64052046,1166,1166,1166,1166,1
20250206,123600,64050880,1166,1166,1166,1166,0
20250206,123500,64050880,1166,1166,1166,1166,0
20250206,123400,64050880,1166,1166,1166,1166,59
20250206,123300,63982086,1166,1166,1166,1166,0
20250206,123200,63982086,1166,1166,1166,1166,1
20250206,123100,63980920,1168,1168,1168,1168,1
20250206,123000,63979752,1166,1166,1166,1166,0
20250206,122900,63979752,1166,1167,1167,1166,518
20250206,122800,63375758,1168,1168,1168,1168,0
20250206,122700,63375758,1168,1168,1168,1168,0
20250206,122600,63375758,1168,1168,1168,1168,1
20250206,122500,63374590,1166,1166,1166,1166,0
20250206,122400,63374590,1166,1166,1166,1166,0
20250206,122300,63374590,1166,1166,1166,1166,33
20250206,122200,63336112,1168,1168,1168,1168,0
20250206,122100,63336112,1168,1168,1168,1168,0
20250206,122000,63336112,1168,1168,1168,1168,0
20250206,121900,63336112,1168,1168,1168,1168,11
20250206,121800,63323264,1168,1168,1168,1168,0
20250206,121700,63323264,1168,1168,1168,1168,0
20250206,121600,63323264,1168,1168,1168,1168,0
20250206,121500,63323264,1168,1168,1168,1168,0
20250206,121400,63323264,1168,1168,1168,1168,0
20250206,121300,63323264,1168,1168,1168,1168,0
20250206,121200,63323264,1168,1168,1168,1168,0
20250206,121100,63323264,1168,1168,1168,1168,0
20250206,121000,63323264,1168,1168,1168,1168,3
20250206,120900,63319760,1167,1167,1167,1167,0
20250206,120800,63319760,1167,1167,1167,1167,200
20250206,120700,63086360,1168,1168,1168,1168,0
20250206,120600,63086360,1168,1168,1168,1168,0
20250206,120500,63086360,1168,1168,1168,1168,0
20250206,120400,63086360,1168,1168,1168,1168,1
20250206,120300,63085192,1167,1167,1167,1167,0
20250206,120200,63085192,1167,1167,1167,1167,0
20250206,120100,63085192,1167,1167,1167,1167,0
20250206,120000,63085192,1167,1167,1167,1167,0
20250206,115900,63085192,1167,1167,1167,1167,0
20250206,115800,63085192,1167,1167,1167,1167,0
20250206,115700,63085192,1167,1167,1167,1167,0
20250206,115600,63085192,1167,1167,1167,1167,0
20250206,115500,63085192,1167,1167,1167,1167,134
20250206,115400,62928814,1167,1167,1167,1167,0
20250206,115300,62928814,1167,1167,1167,1167,1
20250206,115200,62927647,1167,1167,1167,1167,0
20250206,115100,62927647,1167,1167,1167,1167,8
20250206,115000,62918311,1167,1167,1167,1167,0
20250206,114900,62918311,1167,1167,1167,1167,0
20250206,114800,62918311,1167,1167,1167,1167,0
20250206,114700,62918311,1167,1167,1167,1167,0
20250206,114600,62918311,1167,1167,1167,1167,0
20250206,114500,62918311,1167,1167,1167,1167,0
20250206,114400,62918311,1167,1167,1167,1167,0
20250206,114300,62918311,1167,1167,1167,1167,20
20250206,114200,62894971,1166,1166,1166,1166,23
20250206,114100,62868153,1166,1166,1166,1166,0
20250206,114000,62868153,1166,1166,1166,1166,0
20250206,113900,62868153,1166,1166,1166,1166,0
20250206,113800,62868153,1166,1166,1166,1166,169
20250206,113700,62671099,1166,1166,1166,1166,832
20250206,113600,61700987,1166,1166,1166,1166,0
20250206,113500,61700987,1166,1166,1166,1166,0
20250206,113400,61700987,1166,1166,1166,1166,0
20250206,113300,61700987,1166,1166,1166,1166,0
20250206,113200,61700987,1166,1166,1166,1166,0
20250206,113100,61700987,1166,1166,1166,1166,0
20250206,113000,61700987,1166,1166,1166,1166,0
20250206,112900,61700987,1166,1166,1166,1166,0
20250206,112800,61700987,1166,1166,1166,1166,0
20250206,112700,61700987,1166,1166,1166,1166,0
20250206,112600,61700987,1166,1166,1166,1166,4
20250206,112500,61696323,1165,1165,1165,1165,0
20250206,112400,61696323,1165,1165,1165,1165,0
20250206,112300,61696323,1165,1165,1165,1165,0
20250206,112200,61696323,1165,1165,1165,1165,0
20250206,112100,61696323,1165,1165,1165,1165,0
20250206,112000,61696323,1165,1165,1165,1165,0
20250206,111900,61696323,1165,1165,1165,1165,0
20250206,111800,61696323,1165,1165,1165,1165,0
20250206,111700,61696323,1165,1165,1165,1165,0
20250206,111600,61696323,1165,1165,1165,1165,0
20250206,111500,61696323,1165,1165,1165,1165,247
20250206,111400,61408568,1165,1165,1165,1165,0
20250206,111300,61408568,1165,1165,1165,1165,367
20250206,111200,60981013,1163,1163,1163,1163,0
20250206,111100,60981013,1163,1163,1163,1163,0
20250206,111000,60981013,1163,1163,1163,1163,85
20250206,110900,60882158,1163,1164,1164,1163,5003
20250206,110800,55063666,1164,1164,1164,1164,1000
20250206,110700,53899666,1164,1164,1164,1164,0
20250206,110600,53899666,1164,1164,1164,1164,1
20250206,110500,53898502,1163,1164,1164,1163,584
20250206,110400,53219122,1164,1164,1165,1164,6000
20250206,110300,46234622,1165,1165,1165,1165,0
20250206,110200,46234622,1165,1165,1165,1165,0
20250206,110100,46234622,1165,1163,1165,1163,5011
20250206,110000,40406825,1162,1162,1162,1162,4703
20250206,105900,34941939,1162,1162,1162,1162,347
20250206,105800,34538725,1163,1163,1163,1163,0
20250206,105700,34538725,1163,1163,1163,1163,0
20250206,105600,34538725,1163,1163,1163,1163,1003
20250206,105500,33372236,1164,1164,1164,1164,0
20250206,105400,33372236,1164,1164,1164,1164,0
20250206,105300,33372236,1164,1164,1164,1164,0
20250206,105200,33372236,1164,1164,1164,1164,0
20250206,105100,33372236,1164,1164,1166,1164,118
20250206,105000,33234882,1164,1164,1164,1164,136
20250206,104900,33076578,1164,1164,1164,1164,1864
20250206,104800,30906882,1164,1164,1164,1164,0
20250206,104700,30906882,1164,1164,1164,1164,0
20250206,104600,30906882,1164,1164,1164,1164,0
20250206,104500,30906882,1164,1164,1164,1164,0
20250206,104400,30906882,1164,1164,1164,1164,1
20250206,104300,30905718,1162,1162,1162,1162,0
20250206,104200,30905718,1162,1162,1162,1162,0
20250206,104100,30905718,1162,1162,1162,1162,0
20250206,104000,30905718,1162,1162,1162,1162,0
20250206,103900,30905718,1162,1162,1162,1162,1
20250206,103800,30904556,1160,1160,1160,1160,0
20250206,103700,30904556,1160,1160,1160,1160,0
20250206,103600,30904556,1160,1160,1160,1160,0
20250206,103500,30904556,1160,1160,1160,1160,0
20250206,103400,30904556,1160,1160,1160,1160,0
20250206,103300,30904556,1160,1160,1160,1160,0
20250206,103200,30904556,1160,1160,1160,1160,0
20250206,103100,30904556,1160,1162,1162,1160,1000
20250206,103000,29744083,1164,1164,1164,1164,18
20250206,102900,29723131,1164,1164,1164,1164,0
20250206,102800,29723131,1164,1164,1164,1164,13
20250206,102700,29707999,1164,1164,1164,1164,0
20250206,102600,29707999,1164,1164,1164,1164,0
20250206,102500,29707999,1164,1164,1164,1164,51
20250206,102400,29648635,1161,1161,1161,1161,0
20250206,102300,29648635,1161,1161,1161,1161,0
20250206,102200,29648635,1161,1161,1161,1161,0
20250206,102100,29648635,1161,1163,1163,1161,3106
20250206,102000,26040459,1164,1164,1164,1164,11
20250206,101900,26027655,1164,1164,1164,1164,0
20250206,101800,26027655,1164,1164,1164,1164,0
20250206,101700,26027655,1164,1164,1164,1164,2
20250206,101600,26025327,1165,1165,1165,1165,0
20250206,101500,26025327,1165,1165,1165,1165,0
20250206,101400,26025327,1165,1165,1165,1165,0
20250206,101300,26025327,1165,1165,1165,1165,0
20250206,101200,26025327,1165,1165,1165,1165,0
20250206,101100,26025327,1165,1165,1165,1165,695
20250206,101000,25215652,1165,1165,1165,1165,50
20250206,100900,25157402,1165,1162,1165,1162,252
20250206,100800,24864575,1163,1164,1164,1163,3260
20250206,100700,21070986,1166,1166,1166,1166,191
20250206,100600,20848280,1166,1166,1166,1166,0
20250206,100500,20848280,1166,1166,1166,1166,18
20250206,100400,20827292,1166,1166,1166,1166,1
20250206,100300,20826126,1166,1166,1166,1166,5
20250206,100200,20820296,1165,1165,1165,1165,105
20250206,100100,20697971,1165,1165,1165,1165,10
20250206,100000,20686321,1168,1168,1168,1168,0
20250206,095900,20686321,1168,1168,1168,1168,24
20250206,095800,20658289,1168,1168,1168,1168,0
20250206,095700,20658289,1168,1168,1168,1168,0
20250206,095600,20658289,1168,1168,1168,1168,1
20250206,095500,20657121,1165,1165,1165,1165,2684
20250206,095400,17530261,1166,1166,1166,1166,0
20250206,095300,17530261,1166,1166,1166,1166,0
20250206,095200,17530261,1166,1166,1166,1166,0
20250206,095100,17530261,1166,1166,1166,1166,0
20250206,095000,17530261,1166,1166,1166,1166,3
20250206,094900,17526763,1168,1168,1168,1168,0
20250206,094800,17526763,1168,1168,1168,1168,0
20250206,094700,17526763,1168,1168,1168,1168,0
20250206,094600,17526763,1168,1168,1168,1168,0
20250206,094500,17526763,1168,1168,1168,1168,37
20250206,094400,17483547,1168,1168,1168,1168,10
20250206,094300,17471867,1168,1168,1168,1168,6
20250206,094200,17464859,1165,1166,1166,1165,230
20250206,094100,17196907,1165,1165,1165,1165,0
20250206,094000,17196907,1165,1165,1165,1165,75
20250206,093900,17109532,1165,1165,1165,1165,0
20250206,093800,17109532,1165,1166,1166,1165,957
20250206,093700,15994269,1168,1168,1168,1168,2
20250206,093600,15991933,1166,1166,1166,1166,167
20250206,093500,15797211,1167,1167,1167,1167,0
20250206,093400,15797211,1167,1167,1167,1167,0
20250206,093300,15797211,1167,1167,1167,1167,0
20250206,093200,15797211,1167,1167,1167,1167,2
20250206,093100,15794877,1169,1169,1169,1169,0
20250206,093000,15794877,1169,1169,1169,1169,175
20250206,092900,15590302,1166,1166,1166,1166,5009
20250206,092800,9749808,1166,1166,1166,1166,2
20250206,092700,9747476,1166,1166,1166,1166,4
20250206,092600,9742812,1169,1169,1169,1169,0
20250206,092500,9742812,1169,1169,1169,1169,1
20250206,092400,9741643,1166,1166,1166,1166,0
20250206,092300,9741643,1166,1166,1166,1166,49
20250206,092200,9684509,1166,1166,1166,1166,1138
20250206,092100,8357601,1171,1171,1171,1171,0
20250206,092000,8357601,1171,1171,1171,1171,0
20250206,091900,8357601,1171,1171,1171,1171,2
20250206,091800,8355259,1166,1166,1166,1166,0
20250206,091700,8355259,1166,1166,1166,1166,343
20250206,091600,7955321,1173,1173,1173,1173,24
20250206,091500,7927169,1173,1173,1173,1173,0
20250206,091400,7927169,1173,1173,1173,1173,9
20250206,091300,7916612,1173,1173,1173,1173,1
20250206,091200,7915439,1166,1166,1166,1166,695
20250206,091100,7105069,1174,1174,1174,1174,1
20250206,091000,7103895,1166,1167,1167,1166,1234
20250206,090900,5664847,1168,1168,1168,1168,285
20250206,090800,5331967,1175,1175,1175,1175,0
20250206,090700,5331967,1175,1175,1175,1175,0
20250206,090600,5331967,1175,1175,1175,1175,0
20250206,090500,5331967,1175,1174,1175,1174,349
20250206,090400,4922095,1175,1175,1175,1175,0
20250206,090300,4922095,1175,1168,1175,1168,5
20250206,090200,4916241,1177,1177,1177,1177,1
20250206,090100,4915064,1166,1166,1166,1166,0
20250206,090000,4915064,1166,1165,1179,1165,4218