KissMeData/027710/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,191100,161110517,1185,1185,1185,1185,5143
20250204,191000,161110517,1185,1185,1185,1185,0
20250204,190900,161110517,1185,1185,1185,1185,0
20250204,190800,161110517,1185,1185,1185,1185,0
20250204,190700,161110517,1185,1185,1185,1185,0
20250204,190600,161110517,1185,1185,1185,1185,0
20250204,190500,161110517,1185,1185,1185,1185,0
20250204,190400,161110517,1185,1185,1185,1185,0
20250204,190300,161110517,1185,1185,1185,1185,0
20250204,190200,161110517,1185,1185,1185,1185,0
20250204,190100,161110517,1185,1185,1185,1185,0
20250204,190000,161110517,1185,1185,1185,1185,0
20250204,185900,161110517,1185,1185,1185,1185,0
20250204,185800,161110517,1185,1185,1185,1185,0
20250204,185700,161110517,1185,1185,1185,1185,0
20250204,185600,161110517,1185,1185,1185,1185,0
20250204,185500,161110517,1185,1185,1185,1185,0
20250204,185400,161110517,1185,1185,1185,1185,0
20250204,185300,161110517,1185,1185,1185,1185,0
20250204,185200,161110517,1185,1185,1185,1185,0
20250204,185100,161110517,1185,1185,1185,1185,0
20250204,185000,161110517,1185,1185,1185,1185,0
20250204,184900,161110517,1185,1185,1185,1185,0
20250204,184800,161110517,1185,1185,1185,1185,0
20250204,184700,161110517,1185,1185,1185,1185,0
20250204,184600,161110517,1185,1185,1185,1185,0
20250204,184500,161110517,1185,1185,1185,1185,0
20250204,184400,161110517,1185,1185,1185,1185,0
20250204,184300,161110517,1185,1185,1185,1185,0
20250204,184200,161110517,1185,1185,1185,1185,0
20250204,184100,161110517,1185,1185,1185,1185,5143
20250204,184000,161110517,1185,1185,1185,1185,0
20250204,183900,161110517,1185,1185,1185,1185,0
20250204,183800,161110517,1185,1185,1185,1185,0
20250204,183700,161110517,1185,1185,1185,1185,0
20250204,183600,161110517,1185,1185,1185,1185,0
20250204,183500,161110517,1185,1185,1185,1185,0
20250204,183400,161110517,1185,1185,1185,1185,0
20250204,183300,161110517,1185,1185,1185,1185,0
20250204,183200,161110517,1185,1185,1185,1185,0
20250204,183100,161110517,1185,1185,1185,1185,0
20250204,183000,161110517,1185,1185,1185,1185,0
20250204,182900,161110517,1185,1185,1185,1185,0
20250204,182800,161110517,1185,1185,1185,1185,0
20250204,182700,161110517,1185,1185,1185,1185,0
20250204,182600,161110517,1185,1185,1185,1185,0
20250204,182500,161110517,1185,1185,1185,1185,0
20250204,182400,161110517,1185,1185,1185,1185,0
20250204,182300,161110517,1185,1185,1185,1185,0
20250204,182200,161110517,1185,1185,1185,1185,0
20250204,182100,161110517,1185,1185,1185,1185,0
20250204,182000,161110517,1185,1185,1185,1185,0
20250204,181900,161110517,1185,1185,1185,1185,0
20250204,181800,161110517,1185,1185,1185,1185,0
20250204,181700,161110517,1185,1185,1185,1185,0
20250204,181600,161110517,1185,1185,1185,1185,0
20250204,181500,161110517,1185,1185,1185,1185,0
20250204,181400,161110517,1185,1185,1185,1185,0
20250204,181300,161110517,1185,1185,1185,1185,0
20250204,181200,161110517,1185,1185,1185,1185,0
20250204,181100,161110517,1185,1185,1185,1185,5143
20250204,181000,161110517,1185,1185,1185,1185,0
20250204,180900,161110517,1185,1185,1185,1185,0
20250204,180800,161110517,1185,1185,1185,1185,0
20250204,180700,161110517,1185,1185,1185,1185,0
20250204,180600,161110517,1185,1185,1185,1185,0
20250204,180500,161110517,1185,1185,1185,1185,0
20250204,180400,161110517,1185,1185,1185,1185,0
20250204,180300,161110517,1185,1185,1185,1185,0
20250204,180200,161110517,1185,1185,1185,1185,0
20250204,180100,161110517,1185,1185,1185,1185,0
20250204,180000,161110517,1185,1185,1185,1185,0
20250204,175900,161110517,1185,1185,1185,1185,0
20250204,175800,161110517,1185,1185,1185,1185,0
20250204,175700,161110517,1185,1185,1185,1185,0
20250204,175600,161110517,1185,1185,1185,1185,0
20250204,175500,161110517,1185,1185,1185,1185,0
20250204,175400,161110517,1185,1185,1185,1185,0
20250204,175300,161110517,1185,1185,1185,1185,0
20250204,175200,161110517,1185,1185,1185,1185,0
20250204,175100,161110517,1185,1185,1185,1185,0
20250204,175000,161110517,1185,1185,1185,1185,0
20250204,174900,161110517,1185,1185,1185,1185,0
20250204,174800,161110517,1185,1185,1185,1185,0
20250204,174700,161110517,1185,1185,1185,1185,0
20250204,174600,161110517,1185,1185,1185,1185,0
20250204,174500,161110517,1185,1185,1185,1185,0
20250204,174400,161110517,1185,1185,1185,1185,0
20250204,174300,161110517,1185,1185,1185,1185,0
20250204,174200,161110517,1185,1185,1185,1185,0
20250204,174100,161110517,1185,1185,1185,1185,5143
20250204,174000,161110517,1185,1185,1185,1185,0
20250204,173900,161110517,1185,1185,1185,1185,0
20250204,173800,161110517,1185,1185,1185,1185,0
20250204,173700,161110517,1185,1185,1185,1185,0
20250204,173600,161110517,1185,1185,1185,1185,0
20250204,173500,161110517,1185,1185,1185,1185,0
20250204,173400,161110517,1185,1185,1185,1185,0
20250204,173300,161110517,1185,1185,1185,1185,0
20250204,173200,161110517,1185,1185,1185,1185,0
20250204,173100,161110517,1185,1185,1185,1185,0
20250204,173000,161110517,1185,1185,1185,1185,0
20250204,172900,161110517,1185,1185,1185,1185,0
20250204,172800,161110517,1185,1185,1185,1185,0
20250204,172700,161110517,1185,1185,1185,1185,0
20250204,172600,161110517,1185,1185,1185,1185,0
20250204,172500,161110517,1185,1185,1185,1185,0
20250204,172400,161110517,1185,1185,1185,1185,0
20250204,172300,161110517,1185,1185,1185,1185,0
20250204,172200,161110517,1185,1185,1185,1185,0
20250204,172100,161110517,1185,1185,1185,1185,0
20250204,172000,161110517,1185,1185,1185,1185,0
20250204,171900,161110517,1185,1185,1185,1185,0
20250204,171800,161110517,1185,1185,1185,1185,0
20250204,171700,161110517,1185,1185,1185,1185,0
20250204,171600,161110517,1185,1185,1185,1185,0
20250204,171500,161110517,1185,1185,1185,1185,0
20250204,171400,161110517,1185,1185,1185,1185,0
20250204,171300,161110517,1185,1185,1185,1185,0
20250204,171200,161110517,1185,1185,1185,1185,0
20250204,171100,161110517,1185,1185,1185,1185,5143
20250204,171000,161110517,1185,1185,1185,1185,0
20250204,170900,161110517,1185,1185,1185,1185,0
20250204,170800,161110517,1185,1185,1185,1185,0
20250204,170700,161110517,1185,1185,1185,1185,0
20250204,170600,161110517,1185,1185,1185,1185,0
20250204,170500,161110517,1185,1185,1185,1185,0
20250204,170400,161110517,1185,1185,1185,1185,0
20250204,170300,161110517,1185,1185,1185,1185,0
20250204,170200,161110517,1185,1185,1185,1185,0
20250204,170100,161110517,1185,1185,1185,1185,0
20250204,170000,161110517,1185,1185,1185,1185,0
20250204,165900,161110517,1185,1185,1185,1185,0
20250204,165800,161110517,1185,1185,1185,1185,0
20250204,165700,161110517,1185,1185,1185,1185,0
20250204,165600,161110517,1185,1185,1185,1185,0
20250204,165500,161110517,1185,1185,1185,1185,0
20250204,165400,161110517,1185,1185,1185,1185,0
20250204,165300,161110517,1185,1185,1185,1185,0
20250204,165200,161110517,1185,1185,1185,1185,0
20250204,165100,161110517,1185,1185,1185,1185,0
20250204,165000,161110517,1185,1185,1185,1185,0
20250204,164900,161110517,1185,1185,1185,1185,0
20250204,164800,161110517,1185,1185,1185,1185,0
20250204,164700,161110517,1185,1185,1185,1185,0
20250204,164600,161110517,1185,1185,1185,1185,0
20250204,164500,161110517,1185,1185,1185,1185,0
20250204,164400,161110517,1185,1185,1185,1185,0
20250204,164300,161110517,1185,1185,1185,1185,0
20250204,164200,161110517,1185,1185,1185,1185,0
20250204,164100,161110517,1185,1185,1185,1185,5143
20250204,164000,161110517,1185,1185,1185,1185,0
20250204,163900,161110517,1185,1185,1185,1185,0
20250204,163800,161110517,1185,1185,1185,1185,0
20250204,163700,161110517,1185,1185,1185,1185,0
20250204,163600,161110517,1185,1185,1185,1185,0
20250204,163500,161110517,1185,1185,1185,1185,0
20250204,163400,161110517,1185,1185,1185,1185,0
20250204,163300,161110517,1185,1185,1185,1185,0
20250204,163200,161110517,1185,1185,1185,1185,0
20250204,163100,161110517,1185,1185,1185,1185,0
20250204,163000,161110517,1185,1185,1185,1185,0
20250204,162900,161110517,1185,1185,1185,1185,0
20250204,162800,161110517,1185,1185,1185,1185,0
20250204,162700,161110517,1185,1185,1185,1185,0
20250204,162600,161110517,1185,1185,1185,1185,0
20250204,162500,161110517,1185,1185,1185,1185,0
20250204,162400,161110517,1185,1185,1185,1185,0
20250204,162300,161110517,1185,1185,1185,1185,0
20250204,162200,161110517,1185,1185,1185,1185,0
20250204,162100,161110517,1185,1185,1185,1185,0
20250204,162000,161110517,1185,1185,1185,1185,0
20250204,161900,161110517,1185,1185,1185,1185,0
20250204,161800,161110517,1185,1185,1185,1185,0
20250204,161700,161110517,1185,1185,1185,1185,0
20250204,161600,161110517,1185,1185,1185,1185,0
20250204,161500,161110517,1185,1185,1185,1185,0
20250204,161400,161110517,1185,1185,1185,1185,0
20250204,161300,161110517,1185,1185,1185,1185,0
20250204,161200,161110517,1185,1185,1185,1185,0
20250204,161100,161110517,1185,1185,1185,1185,5143
20250204,161000,161110517,1185,1185,1185,1185,0
20250204,160900,161110517,1185,1185,1185,1185,0
20250204,160800,161110517,1185,1185,1185,1185,0
20250204,160700,161110517,1185,1185,1185,1185,0
20250204,160600,161110517,1185,1185,1185,1185,0
20250204,160500,161110517,1185,1185,1185,1185,0
20250204,160400,161110517,1185,1185,1185,1185,0
20250204,160300,161110517,1185,1185,1185,1185,0
20250204,160200,161110517,1185,1185,1185,1185,0
20250204,160100,161110517,1185,1185,1185,1185,0
20250204,160000,161110517,1185,1185,1185,1185,0
20250204,155900,161110517,1185,1185,1185,1185,0
20250204,155800,161110517,1185,1185,1185,1185,0
20250204,155700,161110517,1185,1185,1185,1185,0
20250204,155600,161110517,1185,1185,1185,1185,0
20250204,155500,161110517,1185,1185,1185,1185,0
20250204,155400,161110517,1185,1185,1185,1185,0
20250204,155300,161110517,1185,1185,1185,1185,0
20250204,155200,161110517,1185,1185,1185,1185,0
20250204,155100,161110517,1185,1185,1185,1185,0
20250204,155000,161110517,1185,1185,1185,1185,0
20250204,154900,161110517,1185,1185,1185,1185,0
20250204,154800,161110517,1185,1185,1185,1185,0
20250204,154700,161110517,1185,1185,1185,1185,0
20250204,154600,161110517,1185,1185,1185,1185,0
20250204,154500,161110517,1185,1185,1185,1185,0
20250204,154400,161110517,1185,1185,1185,1185,0
20250204,154300,161110517,1185,1185,1185,1185,0
20250204,154200,161110517,1185,1185,1185,1185,0
20250204,154100,161110517,1185,1185,1185,1185,5143
20250204,154000,161110517,1185,1185,1185,1185,0
20250204,153900,161110517,1185,1185,1185,1185,0
20250204,153800,161110517,1185,1185,1185,1185,0
20250204,153700,161110517,1185,1185,1185,1185,0
20250204,153600,161110517,1185,1185,1185,1185,0
20250204,153500,161110517,1185,1185,1185,1185,0
20250204,153400,161110517,1185,1185,1185,1185,0
20250204,153300,161110517,1185,1185,1185,1185,0
20250204,153200,161110517,1185,1185,1185,1185,0
20250204,153100,161110517,1185,1185,1185,1185,0
20250204,153000,161110517,1185,1185,1185,1185,5143
20250204,152900,155016062,1187,1187,1187,1187,0
20250204,152800,155016062,1187,1187,1187,1187,0
20250204,152700,155016062,1187,1187,1187,1187,0
20250204,152600,155016062,1187,1187,1187,1187,0
20250204,152500,155016062,1187,1187,1187,1187,0
20250204,152400,155016062,1187,1187,1187,1187,0
20250204,152300,155016062,1187,1187,1187,1187,0
20250204,152200,155016062,1187,1187,1187,1187,0
20250204,152100,155016062,1187,1187,1187,1187,0
20250204,152000,155016062,1187,1187,1187,1187,0
20250204,151900,155016062,1187,1187,1187,1187,597
20250204,151800,154307423,1188,1188,1188,1182,7131
20250204,151700,145871627,1184,1184,1184,1184,535
20250204,151600,145238187,1188,1187,1188,1187,1090
20250204,151500,143943870,1187,1186,1187,1186,900
20250204,151400,142876425,1186,1186,1186,1186,1
20250204,151300,142875239,1185,1183,1185,1183,2290
20250204,151200,140163987,1183,1183,1183,1183,4
20250204,151100,140159255,1183,1184,1184,1183,960
20250204,151000,139022622,1184,1183,1184,1183,316
20250204,150900,138648784,1182,1182,1182,1182,1
20250204,150800,138647602,1183,1183,1183,1183,1
20250204,150700,138646419,1181,1183,1183,1181,1065
20250204,150600,137386654,1183,1183,1183,1183,10
20250204,150500,137374824,1183,1183,1183,1183,0
20250204,150400,137374824,1183,1181,1183,1181,21
20250204,150300,137350021,1183,1183,1183,1183,0
20250204,150200,137350021,1183,1183,1183,1183,0
20250204,150100,137350021,1183,1183,1183,1183,468
20250204,150000,136796377,1183,1183,1183,1183,0
20250204,145900,136796377,1183,1180,1183,1180,1153
20250204,145800,135434904,1180,1180,1180,1180,0
20250204,145700,135434904,1180,1179,1180,1179,241
20250204,145600,135150698,1179,1179,1179,1179,1
20250204,145500,135149519,1178,1178,1178,1178,0
20250204,145400,135149519,1178,1178,1178,1178,1523
20250204,145300,133355425,1179,1179,1179,1179,15
20250204,145200,133337740,1179,1179,1179,1179,1000
20250204,145100,132158740,1179,1179,1179,1179,1
20250204,145000,132157561,1179,1179,1179,1179,0
20250204,144900,132157561,1179,1179,1179,1179,0
20250204,144800,132157561,1179,1179,1179,1179,500
20250204,144700,131568061,1179,1179,1179,1179,0
20250204,144600,131568061,1179,1179,1179,1179,100
20250204,144500,131450161,1179,1179,1179,1179,3
20250204,144400,131446624,1179,1179,1179,1179,10
20250204,144300,131434834,1179,1179,1179,1179,0
20250204,144200,131434834,1179,1179,1179,1179,146
20250204,144100,131262700,1180,1180,1180,1180,0
20250204,144000,131262700,1180,1180,1180,1180,0
20250204,143900,131262700,1180,1180,1180,1180,1
20250204,143800,131261520,1179,1179,1179,1179,0
20250204,143700,131261520,1179,1179,1179,1179,16
20250204,143600,131242656,1179,1179,1179,1179,1
20250204,143500,131241477,1177,1177,1177,1177,0
20250204,143400,131241477,1177,1177,1177,1177,0
20250204,143300,131241477,1177,1179,1179,1177,663
20250204,143200,130460963,1179,1179,1179,1179,0
20250204,143100,130460963,1179,1179,1179,1179,404
20250204,143000,129984647,1179,1179,1179,1179,0
20250204,142900,129984647,1179,1179,1179,1179,1
20250204,142800,129983468,1176,1176,1176,1176,0
20250204,142700,129983468,1176,1176,1176,1176,0
20250204,142600,129983468,1176,1176,1176,1176,0
20250204,142500,129983468,1176,1176,1176,1176,0
20250204,142400,129983468,1176,1178,1178,1176,1467
20250204,142300,128256276,1178,1178,1178,1178,0
20250204,142200,128256276,1178,1178,1178,1178,0
20250204,142100,128256276,1178,1178,1178,1178,2
20250204,142000,128253920,1178,1178,1178,1178,0
20250204,141900,128253920,1178,1178,1178,1178,1
20250204,141800,128252742,1175,1178,1178,1175,1747
20250204,141700,126199483,1178,1178,1178,1178,0
20250204,141600,126199483,1178,1178,1178,1178,1
20250204,141500,126198305,1176,1176,1176,1176,179
20250204,141400,125987801,1177,1177,1177,1177,0
20250204,141300,125987801,1177,1177,1177,1177,123
20250204,141200,125843030,1178,1178,1178,1178,0
20250204,141100,125843030,1178,1178,1178,1178,10
20250204,141000,125831250,1178,1178,1178,1178,40
20250204,140900,125784130,1178,1178,1178,1178,0
20250204,140800,125784130,1178,1178,1178,1178,0
20250204,140700,125784130,1178,1177,1178,1177,34
20250204,140600,125744111,1179,1179,1179,1179,0
20250204,140500,125744111,1179,1179,1179,1179,0
20250204,140400,125744111,1179,1179,1179,1179,0
20250204,140300,125744111,1179,1179,1179,1179,0
20250204,140200,125744111,1179,1179,1179,1179,0
20250204,140100,125744111,1179,1179,1179,1179,0
20250204,140000,125744111,1179,1179,1179,1179,0
20250204,135900,125744111,1179,1179,1179,1179,0
20250204,135800,125744111,1179,1179,1179,1179,300
20250204,135700,125390411,1176,1176,1176,1176,0
20250204,135600,125390411,1176,1176,1176,1176,0
20250204,135500,125390411,1176,1176,1176,1176,0
20250204,135400,125390411,1176,1176,1176,1176,0
20250204,135300,125390411,1176,1176,1176,1176,483
20250204,135200,124822403,1179,1179,1179,1179,0
20250204,135100,124822403,1179,1179,1179,1179,0
20250204,135000,124822403,1179,1179,1179,1179,0
20250204,134900,124822403,1179,1179,1179,1179,42
20250204,134800,124772885,1179,1179,1179,1179,0
20250204,134700,124772885,1179,1179,1179,1179,30
20250204,134600,124737515,1179,1179,1179,1179,0
20250204,134500,124737515,1179,1179,1179,1179,0
20250204,134400,124737515,1179,1179,1179,1179,4
20250204,134300,124732799,1179,1179,1179,1176,1445
20250204,134200,123033273,1179,1179,1179,1179,0
20250204,134100,123033273,1179,1179,1179,1179,3
20250204,134000,123029736,1179,1179,1179,1179,0
20250204,133900,123029736,1179,1179,1179,1179,0
20250204,133800,123029736,1179,1179,1179,1179,92
20250204,133700,122921268,1179,1179,1179,1179,0
20250204,133600,122921268,1179,1179,1179,1179,0
20250204,133500,122921268,1179,1178,1179,1178,2
20250204,133400,122918911,1180,1180,1180,1180,0
20250204,133300,122918911,1180,1176,1180,1176,2001
20250204,133200,120565731,1180,1178,1180,1176,221
20250204,133100,120305807,1180,1180,1180,1180,0
20250204,133000,120305807,1180,1180,1180,1180,1
20250204,132900,120304627,1180,1180,1180,1180,0
20250204,132800,120304627,1180,1180,1180,1180,0
20250204,132700,120304627,1180,1180,1180,1180,0
20250204,132600,120304627,1180,1180,1180,1180,150
20250204,132500,120127627,1180,1177,1180,1176,251
20250204,132400,119832444,1180,1180,1180,1180,0
20250204,132300,119832444,1180,1180,1180,1180,1
20250204,132200,119831264,1177,1177,1177,1177,0
20250204,132100,119831264,1177,1177,1177,1177,0
20250204,132000,119831264,1177,1177,1177,1177,0
20250204,131900,119831264,1177,1177,1177,1177,346
20250204,131800,119424022,1177,1177,1177,1177,4
20250204,131700,119419314,1176,1177,1177,1176,870
20250204,131600,118395549,1178,1178,1178,1178,0
20250204,131500,118395549,1178,1178,1178,1178,15
20250204,131400,118377879,1179,1179,1179,1179,0
20250204,131300,118377879,1179,1179,1179,1179,0
20250204,131200,118377879,1179,1179,1179,1179,7
20250204,131100,118369626,1179,1179,1179,1179,1
20250204,131000,118368447,1179,1178,1179,1177,2001
20250204,130900,116012040,1179,1179,1179,1179,0
20250204,130800,116012040,1179,1180,1180,1179,201
20250204,130700,115775060,1181,1181,1181,1181,0
20250204,130600,115775060,1181,1181,1181,1181,0
20250204,130500,115775060,1181,1181,1181,1181,0
20250204,130400,115775060,1181,1181,1181,1181,0
20250204,130300,115775060,1181,1181,1181,1181,1
20250204,130200,115773879,1178,1179,1179,1178,1274
20250204,130100,114272690,1181,1181,1181,1181,3
20250204,130000,114269147,1183,1183,1183,1183,0
20250204,125900,114269147,1183,1183,1183,1183,0
20250204,125800,114269147,1183,1183,1183,1183,0
20250204,125700,114269147,1183,1183,1183,1183,0
20250204,125600,114269147,1183,1183,1183,1183,1
20250204,125500,114267964,1183,1183,1183,1183,0
20250204,125400,114267964,1183,1183,1183,1183,0
20250204,125300,114267964,1183,1183,1183,1183,0
20250204,125200,114267964,1183,1180,1183,1179,1001
20250204,125100,113087776,1183,1183,1183,1183,20
20250204,125000,113064116,1184,1184,1184,1184,0
20250204,124900,113064116,1184,1184,1184,1184,0
20250204,124800,113064116,1184,1184,1184,1184,0
20250204,124700,113064116,1184,1184,1184,1184,0
20250204,124600,113064116,1184,1184,1184,1184,0
20250204,124500,113064116,1184,1184,1184,1184,0
20250204,124400,113064116,1184,1184,1184,1184,0
20250204,124300,113064116,1184,1184,1184,1184,100
20250204,124200,112945716,1184,1183,1184,1180,5024
20250204,124100,107017133,1184,1184,1184,1184,0
20250204,124000,107017133,1184,1184,1184,1184,0
20250204,123900,107017133,1184,1184,1184,1184,0
20250204,123800,107017133,1184,1184,1184,1184,10
20250204,123700,107005293,1184,1184,1184,1184,10
20250204,123600,106993453,1184,1184,1184,1184,0
20250204,123500,106993453,1184,1184,1184,1184,0
20250204,123400,106993453,1184,1184,1184,1184,0
20250204,123300,106993453,1184,1184,1184,1184,0
20250204,123200,106993453,1184,1184,1184,1184,0
20250204,123100,106993453,1184,1184,1184,1184,0
20250204,123000,106993453,1184,1184,1184,1184,0
20250204,122900,106993453,1184,1181,1184,1181,299
20250204,122800,106640331,1185,1185,1185,1185,0
20250204,122700,106640331,1185,1185,1185,1185,0
20250204,122600,106640331,1185,1185,1185,1185,0
20250204,122500,106640331,1185,1185,1185,1185,1
20250204,122400,106639146,1184,1184,1184,1184,0
20250204,122300,106639146,1184,1184,1184,1184,219
20250204,122200,106379850,1184,1184,1184,1184,4
20250204,122100,106375114,1184,1184,1184,1184,1
20250204,122000,106373930,1183,1183,1183,1183,0
20250204,121900,106373930,1183,1183,1183,1183,134
20250204,121800,106215408,1183,1183,1183,1183,0
20250204,121700,106215408,1183,1183,1183,1183,0
20250204,121600,106215408,1183,1183,1183,1183,1
20250204,121500,106214225,1180,1180,1180,1180,3
20250204,121400,106210685,1183,1183,1183,1183,0
20250204,121300,106210685,1183,1183,1184,1183,3
20250204,121200,106207135,1185,1185,1185,1185,0
20250204,121100,106207135,1185,1185,1185,1185,105
20250204,121000,106082710,1185,1185,1185,1184,3
20250204,120900,106079156,1180,1180,1180,1180,10
20250204,120800,106067356,1186,1186,1186,1186,0
20250204,120700,106067356,1186,1186,1186,1186,0
20250204,120600,106067356,1186,1186,1186,1186,0
20250204,120500,106067356,1186,1186,1186,1186,0
20250204,120400,106067356,1186,1186,1186,1186,0
20250204,120300,106067356,1186,1186,1186,1186,0
20250204,120200,106067356,1186,1186,1186,1186,0
20250204,120100,106067356,1186,1186,1186,1186,10
20250204,120000,106055496,1187,1187,1187,1187,0
20250204,115900,106055496,1187,1187,1187,1187,0
20250204,115800,106055496,1187,1187,1187,1187,0
20250204,115700,106055496,1187,1186,1187,1186,85
20250204,115600,105954685,1186,1183,1186,1183,100
20250204,115500,105836251,1180,1180,1180,1180,2047
20250204,115400,103420791,1180,1179,1180,1179,207
20250204,115300,103176737,1179,1179,1179,1179,1199
20250204,115200,101763116,1179,1179,1179,1179,308
20250204,115100,101399984,1179,1179,1179,1179,0
20250204,115000,101399984,1179,1179,1179,1179,50
20250204,114900,101341034,1179,1179,1179,1179,0
20250204,114800,101341034,1179,1179,1179,1179,0
20250204,114700,101341034,1179,1179,1179,1179,0
20250204,114600,101341034,1179,1179,1179,1179,0
20250204,114500,101341034,1179,1179,1179,1179,0
20250204,114400,101341034,1179,1179,1179,1179,0
20250204,114300,101341034,1179,1179,1179,1179,0
20250204,114200,101341034,1179,1179,1179,1179,0
20250204,114100,101341034,1179,1179,1179,1179,1
20250204,114000,101339855,1179,1179,1179,1179,0
20250204,113900,101339855,1179,1179,1179,1179,1
20250204,113800,101338676,1181,1187,1187,1181,2001
20250204,113700,98975489,1181,1182,1182,1181,1381
20250204,113600,97343148,1192,1192,1192,1192,0
20250204,113500,97343148,1192,1192,1192,1192,0
20250204,113400,97343148,1192,1192,1192,1192,0
20250204,113300,97343148,1192,1183,1195,1180,5427
20250204,113200,90890315,1179,1179,1179,1179,0
20250204,113100,90890315,1179,1180,1181,1179,2979
20250204,113000,87375162,1179,1179,1179,1179,1
20250204,112900,87373983,1179,1179,1179,1179,0
20250204,112800,87373983,1179,1179,1179,1179,0
20250204,112700,87373983,1179,1179,1179,1179,0
20250204,112600,87373983,1179,1179,1179,1179,185
20250204,112500,87155868,1179,1179,1179,1179,0
20250204,112400,87155868,1179,1179,1179,1179,0
20250204,112300,87155868,1179,1179,1179,1179,0
20250204,112200,87155868,1179,1179,1179,1179,0
20250204,112100,87155868,1179,1179,1179,1179,0
20250204,112000,87155868,1179,1179,1179,1179,0
20250204,111900,87155868,1179,1179,1179,1179,0
20250204,111800,87155868,1179,1179,1179,1179,0
20250204,111700,87155868,1179,1179,1179,1179,0
20250204,111600,87155868,1179,1179,1179,1179,92
20250204,111500,87047400,1179,1179,1179,1179,0
20250204,111400,87047400,1179,1179,1179,1179,0
20250204,111300,87047400,1179,1179,1179,1179,186
20250204,111200,86828106,1178,1178,1178,1178,0
20250204,111100,86828106,1178,1178,1178,1178,1
20250204,111000,86826928,1178,1178,1178,1178,0
20250204,110900,86826928,1178,1178,1178,1178,0
20250204,110800,86826928,1178,1178,1178,1178,0
20250204,110700,86826928,1178,1178,1178,1178,31
20250204,110600,86790410,1178,1177,1178,1177,171
20250204,110500,86589021,1177,1175,1177,1175,32
20250204,110400,86551419,1175,1175,1175,1175,0
20250204,110300,86551419,1175,1175,1175,1175,0
20250204,110200,86551419,1175,1176,1176,1175,1178
20250204,110100,85166967,1176,1176,1176,1176,1070
20250204,110000,83908647,1175,1175,1175,1175,0
20250204,105900,83908647,1175,1175,1175,1175,0
20250204,105800,83908647,1175,1175,1175,1175,0
20250204,105700,83908647,1175,1175,1175,1175,0
20250204,105600,83908647,1175,1175,1175,1175,2000
20250204,105500,81558647,1175,1175,1175,1175,42
20250204,105400,81509297,1176,1175,1176,1175,12
20250204,105300,81495196,1176,1176,1176,1176,0
20250204,105200,81495196,1176,1176,1176,1176,2
20250204,105100,81492844,1176,1176,1176,1176,1
20250204,105000,81491668,1176,1176,1176,1176,1
20250204,104900,81490492,1176,1177,1177,1176,759
20250204,104800,80597828,1178,1178,1178,1178,0
20250204,104700,80597828,1178,1178,1178,1178,70
20250204,104600,80515368,1177,1177,1177,1177,0
20250204,104500,80515368,1177,1177,1177,1177,0
20250204,104400,80515368,1177,1177,1177,1177,0
20250204,104300,80515368,1177,1177,1177,1177,0
20250204,104200,80515368,1177,1177,1177,1177,10
20250204,104100,80503598,1178,1178,1178,1178,4
20250204,104000,80498886,1176,1176,1176,1176,0
20250204,103900,80498886,1176,1176,1176,1176,1299
20250204,103800,78971262,1176,1176,1176,1176,103
20250204,103700,78850134,1175,1175,1175,1175,0
20250204,103600,78850134,1175,1175,1175,1175,0
20250204,103500,78850134,1175,1175,1175,1175,0
20250204,103400,78850134,1175,1175,1175,1175,614
20250204,103300,78128684,1175,1175,1175,1175,586
20250204,103200,77440134,1175,1175,1175,1175,611
20250204,103100,76722209,1175,1175,1175,1175,0
20250204,103000,76722209,1175,1175,1175,1175,9
20250204,102900,76711634,1174,1174,1174,1174,0
20250204,102800,76711634,1174,1174,1174,1174,50
20250204,102700,76652934,1175,1175,1175,1175,314
20250204,102600,76283984,1175,1176,1176,1175,300
20250204,102500,75931318,1176,1176,1176,1176,0
20250204,102400,75931318,1176,1176,1176,1176,0
20250204,102300,75931318,1176,1176,1176,1175,5887
20250204,102200,69008216,1176,1176,1176,1176,2710
20250204,102100,65821256,1176,1175,1176,1175,908
20250204,102000,64754348,1175,1175,1175,1175,6
20250204,101900,64747298,1175,1178,1178,1175,1842
20250204,101800,62580700,1178,1178,1178,1178,1
20250204,101700,62579522,1178,1178,1178,1178,438
20250204,101600,62063558,1179,1179,1179,1179,104
20250204,101500,61940942,1178,1180,1180,1178,585
20250204,101400,61251800,1180,1180,1180,1180,0
20250204,101300,61251800,1180,1180,1180,1180,1
20250204,101200,61250620,1180,1180,1180,1180,26
20250204,101100,61219940,1180,1180,1180,1180,0
20250204,101000,61219940,1180,1180,1180,1180,0
20250204,100900,61219940,1180,1180,1180,1180,1
20250204,100800,61218760,1180,1180,1180,1180,1
20250204,100700,61217580,1181,1181,1181,1181,31
20250204,100600,61180969,1180,1180,1180,1180,1
20250204,100500,61179789,1181,1181,1181,1181,7
20250204,100400,61171522,1181,1181,1181,1181,31
20250204,100300,61134911,1181,1183,1183,1181,483
20250204,100200,60564486,1183,1183,1183,1183,2
20250204,100100,60562120,1181,1181,1181,1181,20
20250204,100000,60538500,1183,1183,1183,1183,1
20250204,095900,60537317,1181,1181,1181,1181,0
20250204,095800,60537317,1181,1180,1181,1180,5577
20250204,095700,53955846,1180,1182,1182,1180,1205
20250204,095600,52531639,1181,1181,1181,1181,0
20250204,095500,52531639,1181,1181,1181,1181,0
20250204,095400,52531639,1181,1180,1181,1180,294
20250204,095300,52184536,1180,1180,1180,1180,143
20250204,095200,52015796,1180,1180,1180,1180,10
20250204,095100,52003996,1181,1181,1181,1181,0
20250204,095000,52003996,1181,1181,1181,1181,0
20250204,094900,52003996,1181,1181,1181,1181,0
20250204,094800,52003996,1181,1181,1181,1181,1
20250204,094700,52002815,1180,1180,1180,1180,0
20250204,094600,52002815,1180,1180,1180,1180,423
20250204,094500,51503675,1180,1180,1180,1180,17
20250204,094400,51483615,1180,1180,1180,1180,40
20250204,094300,51436415,1180,1178,1180,1178,9143
20250204,094200,40665574,1178,1178,1178,1178,0
20250204,094100,40665574,1178,1178,1178,1178,0
20250204,094000,40665574,1178,1178,1178,1178,0
20250204,093900,40665574,1178,1178,1178,1178,100
20250204,093800,40547774,1178,1178,1178,1178,152
20250204,093700,40368718,1178,1178,1178,1178,0
20250204,093600,40368718,1178,1178,1178,1178,4
20250204,093500,40364006,1177,1177,1177,1177,0
20250204,093400,40364006,1177,1177,1177,1177,0
20250204,093300,40364006,1177,1178,1178,1177,3
20250204,093200,40360473,1179,1179,1179,1179,10
20250204,093100,40348683,1179,1179,1179,1179,10
20250204,093000,40336893,1179,1179,1179,1179,5
20250204,092900,40330998,1179,1179,1179,1179,11
20250204,092800,40318029,1179,1179,1179,1179,6
20250204,092700,40310955,1180,1180,1180,1180,100
20250204,092600,40192955,1181,1180,1181,1180,265
20250204,092500,39879991,1181,1182,1182,1181,2
20250204,092400,39877628,1176,1176,1176,1176,0
20250204,092300,39877628,1176,1176,1176,1176,1000
20250204,092200,38701628,1175,1175,1175,1175,0
20250204,092100,38701628,1175,1175,1175,1175,100
20250204,092000,38584128,1174,1184,1184,1174,801
20250204,091900,37643332,1179,1179,1179,1179,100
20250204,091800,37525432,1179,1179,1179,1179,23
20250204,091700,37498315,1182,1182,1182,1182,0
20250204,091600,37498315,1182,1186,1186,1182,54
20250204,091500,37434466,1185,1184,1185,1184,811
20250204,091400,36473432,1180,1177,1180,1177,2105
20250204,091300,33993324,1177,1176,1177,1176,94
20250204,091200,33882779,1173,1173,1173,1173,1000
20250204,091100,32709779,1173,1177,1177,1173,502
20250204,091000,32120925,1177,1178,1178,1177,105
20250204,090900,31997240,1178,1178,1178,1178,0
20250204,090800,31997240,1178,1178,1178,1178,424
20250204,090700,31497768,1178,1177,1178,1177,426
20250204,090600,30995941,1173,1173,1173,1173,500
20250204,090500,30409441,1173,1177,1177,1173,6
20250204,090400,30402383,1173,1173,1173,1173,0
20250204,090300,30402383,1173,1173,1173,1173,1032
20250204,090200,29191847,1173,1173,1173,1173,536
20250204,090100,28563119,1164,1164,1164,1164,1000
20250204,090000,27399119,1185,1160,1185,1160,23576