KissMeData/037950/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,192300,1468756315,1099,1099,1099,1099,20142
20250205,192200,1468756315,1099,1099,1099,1099,0
20250205,192100,1468756315,1099,1099,1099,1099,0
20250205,192000,1468756315,1099,1099,1099,1099,0
20250205,191900,1468756315,1099,1099,1099,1099,0
20250205,191800,1468756315,1099,1099,1099,1099,0
20250205,191700,1468756315,1099,1099,1099,1099,0
20250205,191600,1468756315,1099,1099,1099,1099,0
20250205,191500,1468756315,1099,1099,1099,1099,0
20250205,191400,1468756315,1099,1099,1099,1099,0
20250205,191300,1468756315,1099,1099,1099,1099,0
20250205,191200,1468756315,1099,1099,1099,1099,0
20250205,191100,1468756315,1099,1099,1099,1099,0
20250205,191000,1468756315,1099,1099,1099,1099,0
20250205,190900,1468756315,1099,1099,1099,1099,0
20250205,190800,1468756315,1099,1099,1099,1099,0
20250205,190700,1468756315,1099,1099,1099,1099,0
20250205,190600,1468756315,1099,1099,1099,1099,0
20250205,190500,1468756315,1099,1099,1099,1099,0
20250205,190400,1468756315,1099,1099,1099,1099,0
20250205,190300,1468756315,1099,1099,1099,1099,0
20250205,190200,1468756315,1099,1099,1099,1099,0
20250205,190100,1468756315,1099,1099,1099,1099,0
20250205,190000,1468756315,1099,1099,1099,1099,0
20250205,185900,1468756315,1099,1099,1099,1099,0
20250205,185800,1468756315,1099,1099,1099,1099,0
20250205,185700,1468756315,1099,1099,1099,1099,0
20250205,185600,1468756315,1099,1099,1099,1099,0
20250205,185500,1468756315,1099,1099,1099,1099,0
20250205,185400,1468756315,1099,1099,1099,1099,0
20250205,185300,1468756315,1099,1099,1099,1099,20142
20250205,185200,1468756315,1099,1099,1099,1099,0
20250205,185100,1468756315,1099,1099,1099,1099,0
20250205,185000,1468756315,1099,1099,1099,1099,0
20250205,184900,1468756315,1099,1099,1099,1099,0
20250205,184800,1468756315,1099,1099,1099,1099,0
20250205,184700,1468756315,1099,1099,1099,1099,0
20250205,184600,1468756315,1099,1099,1099,1099,0
20250205,184500,1468756315,1099,1099,1099,1099,0
20250205,184400,1468756315,1099,1099,1099,1099,0
20250205,184300,1468756315,1099,1099,1099,1099,0
20250205,184200,1468756315,1099,1099,1099,1099,0
20250205,184100,1468756315,1099,1099,1099,1099,0
20250205,184000,1468756315,1099,1099,1099,1099,0
20250205,183900,1468756315,1099,1099,1099,1099,0
20250205,183800,1468756315,1099,1099,1099,1099,0
20250205,183700,1468756315,1099,1099,1099,1099,0
20250205,183600,1468756315,1099,1099,1099,1099,0
20250205,183500,1468756315,1099,1099,1099,1099,0
20250205,183400,1468756315,1099,1099,1099,1099,0
20250205,183300,1468756315,1099,1099,1099,1099,0
20250205,183200,1468756315,1099,1099,1099,1099,0
20250205,183100,1468756315,1099,1099,1099,1099,0
20250205,183000,1468756315,1099,1099,1099,1099,0
20250205,182900,1468756315,1099,1099,1099,1099,0
20250205,182800,1468756315,1099,1099,1099,1099,0
20250205,182700,1468756315,1099,1099,1099,1099,0
20250205,182600,1468756315,1099,1099,1099,1099,0
20250205,182500,1468756315,1099,1099,1099,1099,0
20250205,182400,1468756315,1099,1099,1099,1099,0
20250205,182300,1468756315,1099,1099,1099,1099,20142
20250205,182200,1468756315,1099,1099,1099,1099,0
20250205,182100,1468756315,1099,1099,1099,1099,0
20250205,182000,1468756315,1099,1099,1099,1099,0
20250205,181900,1468756315,1099,1099,1099,1099,0
20250205,181800,1468756315,1099,1099,1099,1099,0
20250205,181700,1468756315,1099,1099,1099,1099,0
20250205,181600,1468756315,1099,1099,1099,1099,0
20250205,181500,1468756315,1099,1099,1099,1099,0
20250205,181400,1468756315,1099,1099,1099,1099,0
20250205,181300,1468756315,1099,1099,1099,1099,0
20250205,181200,1468756315,1099,1099,1099,1099,0
20250205,181100,1468756315,1099,1099,1099,1099,0
20250205,181000,1468756315,1099,1099,1099,1099,0
20250205,180900,1468756315,1099,1099,1099,1099,0
20250205,180800,1468756315,1099,1099,1099,1099,0
20250205,180700,1468756315,1099,1099,1099,1099,0
20250205,180600,1468756315,1099,1099,1099,1099,0
20250205,180500,1468756315,1099,1099,1099,1099,0
20250205,180400,1468756315,1099,1099,1099,1099,0
20250205,180300,1468756315,1099,1099,1099,1099,0
20250205,180200,1468756315,1099,1099,1099,1099,0
20250205,180100,1468756315,1099,1099,1099,1099,0
20250205,180000,1468756315,1099,1099,1099,1099,0
20250205,175900,1468756315,1099,1099,1099,1099,0
20250205,175800,1468756315,1099,1099,1099,1099,0
20250205,175700,1468756315,1099,1099,1099,1099,0
20250205,175600,1468756315,1099,1099,1099,1099,0
20250205,175500,1468756315,1099,1099,1099,1099,0
20250205,175400,1468756315,1099,1099,1099,1099,0
20250205,175300,1468756315,1099,1099,1099,1099,20142
20250205,175200,1468756315,1099,1099,1099,1099,0
20250205,175100,1468756315,1099,1099,1099,1099,0
20250205,175000,1468756315,1099,1099,1099,1099,0
20250205,174900,1468756315,1099,1099,1099,1099,0
20250205,174800,1468756315,1099,1099,1099,1099,0
20250205,174700,1468756315,1099,1099,1099,1099,0
20250205,174600,1468756315,1099,1099,1099,1099,0
20250205,174500,1468756315,1099,1099,1099,1099,0
20250205,174400,1468756315,1099,1099,1099,1099,0
20250205,174300,1468756315,1099,1099,1099,1099,0
20250205,174200,1468756315,1099,1099,1099,1099,0
20250205,174100,1468756315,1099,1099,1099,1099,0
20250205,174000,1468756315,1099,1099,1099,1099,0
20250205,173900,1468756315,1099,1099,1099,1099,0
20250205,173800,1468756315,1099,1099,1099,1099,0
20250205,173700,1468756315,1099,1099,1099,1099,0
20250205,173600,1468756315,1099,1099,1099,1099,0
20250205,173500,1468756315,1099,1099,1099,1099,0
20250205,173400,1468756315,1099,1099,1099,1099,0
20250205,173300,1468756315,1099,1099,1099,1099,0
20250205,173200,1468756315,1099,1099,1099,1099,0
20250205,173100,1468756315,1099,1099,1099,1099,0
20250205,173000,1468756315,1099,1099,1099,1099,0
20250205,172900,1468756315,1099,1099,1099,1099,0
20250205,172800,1468756315,1099,1099,1099,1099,0
20250205,172700,1468756315,1099,1099,1099,1099,0
20250205,172600,1468756315,1099,1099,1099,1099,0
20250205,172500,1468756315,1099,1099,1099,1099,0
20250205,172400,1468756315,1099,1099,1099,1099,0
20250205,172300,1468756315,1099,1099,1099,1099,20142
20250205,172200,1468756315,1099,1099,1099,1099,0
20250205,172100,1468756315,1099,1099,1099,1099,0
20250205,172000,1468756315,1099,1099,1099,1099,0
20250205,171900,1468756315,1099,1099,1099,1099,0
20250205,171800,1468756315,1099,1099,1099,1099,0
20250205,171700,1468756315,1099,1099,1099,1099,0
20250205,171600,1468756315,1099,1099,1099,1099,0
20250205,171500,1468756315,1099,1099,1099,1099,0
20250205,171400,1468756315,1099,1099,1099,1099,0
20250205,171300,1468756315,1099,1099,1099,1099,0
20250205,171200,1468756315,1099,1099,1099,1099,0
20250205,171100,1468756315,1099,1099,1099,1099,0
20250205,171000,1468756315,1099,1099,1099,1099,0
20250205,170900,1468756315,1099,1099,1099,1099,0
20250205,170800,1468756315,1099,1099,1099,1099,0
20250205,170700,1468756315,1099,1099,1099,1099,0
20250205,170600,1468756315,1099,1099,1099,1099,0
20250205,170500,1468756315,1099,1099,1099,1099,0
20250205,170400,1468756315,1099,1099,1099,1099,0
20250205,170300,1468756315,1099,1099,1099,1099,0
20250205,170200,1468756315,1099,1099,1099,1099,0
20250205,170100,1468756315,1099,1099,1099,1099,0
20250205,170000,1468756315,1099,1099,1099,1099,0
20250205,165900,1468756315,1099,1099,1099,1099,0
20250205,165800,1468756315,1099,1099,1099,1099,0
20250205,165700,1468756315,1099,1099,1099,1099,0
20250205,165600,1468756315,1099,1099,1099,1099,0
20250205,165500,1468756315,1099,1099,1099,1099,0
20250205,165400,1468756315,1099,1099,1099,1099,0
20250205,165300,1468756315,1099,1099,1099,1099,20142
20250205,165200,1468756315,1099,1099,1099,1099,0
20250205,165100,1468756315,1099,1099,1099,1099,0
20250205,165000,1468756315,1099,1099,1099,1099,0
20250205,164900,1468756315,1099,1099,1099,1099,0
20250205,164800,1468756315,1099,1099,1099,1099,0
20250205,164700,1468756315,1099,1099,1099,1099,0
20250205,164600,1468756315,1099,1099,1099,1099,0
20250205,164500,1468756315,1099,1099,1099,1099,0
20250205,164400,1468756315,1099,1099,1099,1099,0
20250205,164300,1468756315,1099,1099,1099,1099,0
20250205,164200,1468756315,1099,1099,1099,1099,0
20250205,164100,1468756315,1099,1099,1099,1099,0
20250205,164000,1468756315,1099,1099,1099,1099,0
20250205,163900,1468756315,1099,1099,1099,1099,0
20250205,163800,1468756315,1099,1099,1099,1099,0
20250205,163700,1468756315,1099,1099,1099,1099,0
20250205,163600,1468756315,1099,1099,1099,1099,0
20250205,163500,1468756315,1099,1099,1099,1099,0
20250205,163400,1468756315,1099,1099,1099,1099,0
20250205,163300,1468756315,1099,1099,1099,1099,0
20250205,163200,1468756315,1099,1099,1099,1099,0
20250205,163100,1468756315,1099,1099,1099,1099,0
20250205,163000,1468756315,1099,1099,1099,1099,0
20250205,162900,1468756315,1099,1099,1099,1099,0
20250205,162800,1468756315,1099,1099,1099,1099,0
20250205,162700,1468756315,1099,1099,1099,1099,0
20250205,162600,1468756315,1099,1099,1099,1099,0
20250205,162500,1468756315,1099,1099,1099,1099,0
20250205,162400,1468756315,1099,1099,1099,1099,0
20250205,162300,1468756315,1099,1099,1099,1099,20142
20250205,162200,1468756315,1099,1099,1099,1099,0
20250205,162100,1468756315,1099,1099,1099,1099,0
20250205,162000,1468756315,1099,1099,1099,1099,0
20250205,161900,1468756315,1099,1099,1099,1099,0
20250205,161800,1468756315,1099,1099,1099,1099,0
20250205,161700,1468756315,1099,1099,1099,1099,0
20250205,161600,1468756315,1099,1099,1099,1099,0
20250205,161500,1468756315,1099,1099,1099,1099,0
20250205,161400,1468756315,1099,1099,1099,1099,0
20250205,161300,1468756315,1099,1099,1099,1099,0
20250205,161200,1468756315,1099,1099,1099,1099,0
20250205,161100,1468756315,1099,1099,1099,1099,0
20250205,161000,1468756315,1099,1099,1099,1099,0
20250205,160900,1468756315,1099,1099,1099,1099,0
20250205,160800,1468756315,1099,1099,1099,1099,0
20250205,160700,1468756315,1099,1099,1099,1099,0
20250205,160600,1468756315,1099,1099,1099,1099,0
20250205,160500,1468756315,1099,1099,1099,1099,0
20250205,160400,1468756315,1099,1099,1099,1099,0
20250205,160300,1468756315,1099,1099,1099,1099,0
20250205,160200,1468756315,1099,1099,1099,1099,0
20250205,160100,1468756315,1099,1099,1099,1099,0
20250205,160000,1468756315,1099,1099,1099,1099,0
20250205,155900,1468756315,1099,1099,1099,1099,0
20250205,155800,1468756315,1099,1099,1099,1099,0
20250205,155700,1468756315,1099,1099,1099,1099,0
20250205,155600,1468756315,1099,1099,1099,1099,0
20250205,155500,1468756315,1099,1099,1099,1099,0
20250205,155400,1468756315,1099,1099,1099,1099,0
20250205,155300,1468756315,1099,1099,1099,1099,20142
20250205,155200,1468756315,1099,1099,1099,1099,0
20250205,155100,1468756315,1099,1099,1099,1099,0
20250205,155000,1468756315,1099,1099,1099,1099,0
20250205,154900,1468756315,1099,1099,1099,1099,0
20250205,154800,1468756315,1099,1099,1099,1099,0
20250205,154700,1468756315,1099,1099,1099,1099,0
20250205,154600,1468756315,1099,1099,1099,1099,0
20250205,154500,1468756315,1099,1099,1099,1099,0
20250205,154400,1468756315,1099,1099,1099,1099,0
20250205,154300,1468756315,1099,1099,1099,1099,0
20250205,154200,1468756315,1099,1099,1099,1099,0
20250205,154100,1468756315,1099,1099,1099,1099,0
20250205,154000,1468756315,1099,1099,1099,1099,0
20250205,153900,1468756315,1099,1099,1099,1099,0
20250205,153800,1468756315,1099,1099,1099,1099,0
20250205,153700,1468756315,1099,1099,1099,1099,0
20250205,153600,1468756315,1099,1099,1099,1099,0
20250205,153500,1468756315,1099,1099,1099,1099,0
20250205,153400,1468756315,1099,1099,1099,1099,0
20250205,153300,1468756315,1099,1099,1099,1099,0
20250205,153200,1468756315,1099,1099,1099,1099,0
20250205,153100,1468756315,1099,1099,1099,1099,0
20250205,153000,1468756315,1099,1099,1099,1099,20142
20250205,152900,1446620257,1099,1099,1099,1099,0
20250205,152800,1446620257,1099,1099,1099,1099,0
20250205,152700,1446620257,1099,1099,1099,1099,0
20250205,152600,1446620257,1099,1099,1099,1099,0
20250205,152500,1446620257,1099,1099,1099,1099,0
20250205,152400,1446620257,1099,1099,1099,1099,0
20250205,152300,1446620257,1099,1099,1099,1099,0
20250205,152200,1446620257,1099,1099,1099,1099,0
20250205,152100,1446620257,1099,1099,1099,1099,0
20250205,152000,1446620257,1099,1099,1099,1099,0
20250205,151900,1446620257,1099,1104,1104,1099,3506
20250205,151800,1442763865,1100,1100,1104,1100,720
20250205,151700,1441969945,1100,1104,1104,1100,10395
20250205,151600,1430502536,1105,1103,1105,1103,3231
20250205,151500,1426935321,1104,1104,1104,1103,4237
20250205,151400,1422261173,1103,1103,1104,1102,2951
20250205,151300,1419007414,1104,1101,1104,1101,5908
20250205,151200,1412496771,1101,1101,1101,1101,1062
20250205,151100,1411327509,1101,1101,1101,1100,382
20250205,151000,1410906972,1100,1100,1100,1100,1814
20250205,150900,1408911572,1100,1100,1100,1100,16
20250205,150800,1408893972,1098,1098,1098,1098,250
20250205,150700,1408619472,1101,1101,1101,1101,0
20250205,150600,1408619472,1101,1098,1101,1098,12
20250205,150500,1408606263,1098,1098,1098,1098,21
20250205,150400,1408583205,1097,1097,1097,1097,0
20250205,150300,1408583205,1097,1097,1097,1097,10
20250205,150200,1408572235,1097,1097,1097,1097,446
20250205,150100,1408082973,1097,1100,1100,1097,2753
20250205,150000,1405059188,1101,1100,1102,1100,1807
20250205,145900,1403070577,1099,1099,1099,1099,1466
20250205,145800,1401459443,1099,1098,1099,1098,999
20250205,145700,1400361555,1098,1097,1098,1097,282
20250205,145600,1400052200,1097,1097,1097,1097,234
20250205,145500,1399795502,1097,1097,1097,1097,0
20250205,145400,1399795502,1097,1099,1099,1097,654
20250205,145300,1399078053,1100,1101,1101,1100,93
20250205,145200,1398975663,1101,1101,1101,1101,2
20250205,145100,1398973461,1101,1101,1101,1101,0
20250205,145000,1398973461,1101,1101,1101,1101,1
20250205,144900,1398972360,1095,1098,1098,1095,2000
20250205,144800,1396779509,1096,1100,1104,1096,5695
20250205,144700,1390533755,1105,1101,1105,1099,5502
20250205,144600,1384481027,1101,1103,1103,1101,2480
20250205,144500,1381746849,1106,1104,1106,1104,11
20250205,144400,1381734703,1106,1102,1109,1102,3863
20250205,144300,1377456653,1105,1105,1105,1105,150
20250205,144200,1377290903,1105,1105,1105,1102,17017
20250205,144100,1358496118,1105,1104,1105,1104,5000
20250205,144000,1352972137,1105,1102,1105,1100,3140
20250205,143900,1349509465,1102,1102,1102,1102,1082
20250205,143800,1348317101,1102,1098,1102,1098,4711
20250205,143700,1343136391,1098,1099,1102,1098,4664
20250205,143600,1338005628,1099,1099,1102,1098,1011
20250205,143500,1336894912,1102,1102,1102,1102,300
20250205,143400,1336564312,1102,1101,1102,1101,315
20250205,143300,1336217269,1101,1101,1101,1101,1000
20250205,143200,1335116269,1101,1101,1101,1101,100
20250205,143100,1335006169,1101,1101,1101,1101,35
20250205,143000,1334967634,1101,1100,1101,1100,3505
20250205,142900,1331112133,1098,1100,1100,1098,10001
20250205,142800,1320131033,1099,1099,1099,1099,800
20250205,142700,1319251833,1099,1099,1099,1099,100
20250205,142600,1319141933,1099,1096,1099,1096,2688
20250205,142500,1316190509,1098,1098,1098,1096,530
20250205,142400,1315609615,1096,1096,1096,1096,224
20250205,142300,1315364111,1096,1093,1096,1093,4827
20250205,142200,1310081146,1095,1092,1095,1092,1215
20250205,142100,1308754321,1092,1093,1093,1092,2300
20250205,142000,1306242621,1093,1095,1095,1093,10897
20250205,141900,1294317780,1096,1097,1097,1096,4939
20250205,141800,1288904215,1096,1099,1099,1096,10371
20250205,141700,1277525163,1100,1099,1100,1099,3236
20250205,141600,1273967299,1098,1098,1098,1098,1111
20250205,141500,1272747421,1097,1096,1097,1096,3466
20250205,141400,1268946673,1096,1096,1097,1096,68
20250205,141300,1268872129,1096,1094,1096,1094,577
20250205,141200,1268239858,1095,1093,1095,1093,4860
20250205,141100,1262919158,1093,1093,1093,1093,42
20250205,141000,1262873252,1095,1095,1095,1095,10
20250205,140900,1262862302,1095,1095,1095,1095,1044
20250205,140800,1261719122,1095,1095,1095,1095,2000
20250205,140700,1259529122,1095,1095,1095,1095,100
20250205,140600,1259419622,1097,1097,1097,1097,91
20250205,140500,1259319795,1093,1093,1093,1093,0
20250205,140400,1259319795,1093,1094,1094,1093,2196
20250205,140300,1256917844,1094,1096,1096,1094,5184
20250205,140200,1251243478,1096,1096,1096,1096,1
20250205,140100,1251242382,1099,1099,1099,1099,3010
20250205,140000,1247934392,1095,1095,1095,1095,0
20250205,135900,1247934392,1095,1096,1096,1095,4887
20250205,135800,1242583027,1096,1095,1096,1095,574
20250205,135700,1241953925,1095,1095,1098,1091,27358
20250205,135600,1212052266,1096,1096,1097,1096,1326
20250205,135500,1210597730,1096,1097,1097,1095,6847
20250205,135400,1203091848,1098,1098,1100,1097,6309
20250205,135300,1196166258,1097,1100,1100,1097,3402
20250205,135200,1192429418,1100,1100,1100,1100,3
20250205,135100,1192426118,1100,1101,1101,1100,4295
20250205,135000,1187700866,1101,1101,1101,1101,2606
20250205,134900,1184831660,1104,1104,1104,1104,204
20250205,134800,1184606444,1104,1103,1104,1103,4023
20250205,134700,1180165825,1100,1100,1100,1100,1696
20250205,134600,1178300225,1100,1102,1103,1100,3790
20250205,134500,1174123137,1103,1103,1103,1103,0
20250205,134400,1174123137,1103,1102,1103,1102,601
20250205,134300,1173460736,1105,1104,1105,1104,301
20250205,134200,1173128132,1105,1104,1105,1104,956
20250205,134100,1172072527,1104,1099,1104,1096,5545
20250205,134000,1165980669,1100,1100,1100,1100,12
20250205,133900,1165967469,1099,1100,1100,1099,1040
20250205,133800,1164824469,1100,1100,1100,1100,0
20250205,133700,1164824469,1100,1100,1101,1100,4182
20250205,133600,1160224268,1105,1099,1105,1099,8959
20250205,133500,1150331095,1100,1103,1103,1100,6233
20250205,133400,1143461293,1103,1106,1110,1103,11962
20250205,133300,1130210042,1106,1105,1107,1102,10639
20250205,133200,1118451314,1105,1101,1105,1101,4667
20250205,133100,1113300850,1104,1107,1108,1102,5565
20250205,133000,1107160904,1107,1104,1110,1103,14244
20250205,132900,1091377646,1105,1103,1105,1103,5985
20250205,132800,1084774181,1103,1100,1103,1100,8171
20250205,132700,1075771118,1100,1100,1101,1100,1941
20250205,132600,1073635941,1100,1098,1100,1098,211
20250205,132500,1073404084,1099,1100,1100,1098,601
20250205,132400,1072743684,1100,1098,1100,1096,1202
20250205,132300,1071422445,1099,1099,1099,1099,3
20250205,132200,1071419148,1099,1099,1099,1096,1292
20250205,132100,1069999249,1099,1099,1099,1099,117
20250205,132000,1069870666,1099,1099,1099,1099,200
20250205,131900,1069650866,1100,1098,1100,1098,4148
20250205,131800,1065092058,1096,1096,1096,1096,424
20250205,131700,1064627354,1098,1097,1098,1096,9209
20250205,131600,1054531970,1099,1097,1099,1097,2341
20250205,131500,1051962705,1097,1099,1099,1097,4
20250205,131400,1051958311,1097,1097,1097,1097,200
20250205,131300,1051738911,1097,1097,1097,1097,2018
20250205,131200,1049525165,1100,1100,1100,1100,8000
20250205,131100,1040725165,1097,1097,1097,1097,1000
20250205,131000,1039628165,1096,1101,1101,1096,165
20250205,130900,1039447320,1101,1101,1101,1096,7013
20250205,130800,1031757927,1098,1097,1100,1097,5482
20250205,130700,1025733867,1103,1097,1103,1096,4310
20250205,130600,1020995525,1103,1100,1103,1100,1000
20250205,130500,1019893318,1100,1096,1100,1096,2374
20250205,130400,1017287414,1099,1100,1101,1095,15165
20250205,130300,1000605822,1100,1094,1100,1093,19287
20250205,130200,979442354,1093,1097,1097,1093,3886
20250205,130100,975192111,1097,1097,1097,1097,800
20250205,130000,974314511,1097,1097,1097,1097,0
20250205,125900,974314511,1097,1097,1097,1097,137
20250205,125800,974164222,1097,1097,1099,1097,16288
20250205,125700,956264622,1096,1096,1096,1096,758
20250205,125600,955433854,1096,1096,1096,1096,0
20250205,125500,955433854,1096,1096,1096,1096,0
20250205,125400,955433854,1096,1095,1096,1095,2
20250205,125300,955431663,1092,1096,1096,1092,1845
20250205,125200,953416895,1092,1094,1094,1092,1261
20250205,125100,952037390,1094,1096,1097,1094,4031
20250205,125000,947624900,1095,1095,1096,1095,2005
20250205,124900,945428425,1095,1095,1099,1095,136
20250205,124800,945279217,1094,1100,1100,1094,23
20250205,124700,945253941,1094,1098,1100,1094,367
20250205,124600,944850695,1093,1094,1101,1093,22625
20250205,124500,919983009,1091,1091,1094,1091,563
20250205,124400,919368773,1091,1094,1094,1091,3941
20250205,124300,915060843,1096,1094,1096,1093,44
20250205,124200,915012706,1094,1093,1094,1093,956
20250205,124100,913967584,1092,1093,1093,1092,1032
20250205,124000,912839640,1092,1094,1097,1092,1155
20250205,123900,911574849,1090,1090,1090,1090,0
20250205,123800,911574849,1090,1090,1090,1090,299
20250205,123700,911248939,1089,1089,1090,1089,72
20250205,123600,911170501,1087,1088,1088,1087,10667
20250205,123500,899572806,1088,1089,1089,1088,4687
20250205,123400,894472883,1088,1088,1088,1088,10
20250205,123300,894462003,1088,1088,1088,1088,0
20250205,123200,894462003,1088,1089,1089,1088,1695
20250205,123100,892617049,1088,1089,1089,1088,3404
20250205,123000,888913193,1089,1089,1089,1088,2420
20250205,122900,886277814,1089,1090,1090,1089,360
20250205,122800,885885415,1089,1089,1089,1089,0
20250205,122700,885885415,1089,1090,1091,1089,23
20250205,122600,885860345,1091,1091,1091,1091,12
20250205,122500,885847253,1089,1089,1089,1089,3661
20250205,122400,881860424,1089,1089,1089,1089,64
20250205,122300,881790728,1091,1091,1091,1091,0
20250205,122200,881790728,1091,1091,1091,1089,1217
20250205,122100,880464981,1092,1091,1092,1091,2106
20250205,122000,878166013,1091,1091,1091,1091,0
20250205,121900,878166013,1091,1091,1091,1091,161
20250205,121800,877990362,1089,1090,1090,1089,1303
20250205,121700,876571394,1091,1091,1091,1091,0
20250205,121600,876571394,1091,1091,1091,1091,773
20250205,121500,875728051,1091,1090,1092,1089,8962
20250205,121400,865964912,1093,1092,1093,1091,7750
20250205,121300,857508834,1093,1092,1093,1090,2227
20250205,121200,855081376,1090,1094,1094,1090,5591
20250205,121100,848984180,1094,1094,1094,1090,295
20250205,121000,848661458,1094,1094,1094,1094,1400
20250205,120900,847129858,1094,1094,1094,1094,1814
20250205,120800,845145342,1094,1092,1094,1091,3710
20250205,120700,841090420,1092,1092,1092,1092,0
20250205,120600,841090420,1092,1092,1092,1092,0
20250205,120500,841090420,1092,1092,1092,1092,2
20250205,120400,841088236,1090,1090,1090,1090,0
20250205,120300,841088236,1090,1090,1090,1090,0
20250205,120200,841088236,1090,1090,1090,1090,252
20250205,120100,840813556,1093,1093,1093,1093,1
20250205,120000,840812463,1089,1090,1090,1089,5049
20250205,115900,835309186,1090,1093,1093,1090,4289
20250205,115800,830633117,1092,1093,1093,1092,2500
20250205,115700,827900803,1093,1094,1094,1092,4843
20250205,115600,822606538,1093,1093,1094,1093,3095
20250205,115500,819220927,1095,1093,1095,1093,3521
20250205,115400,815370054,1093,1093,1093,1093,11
20250205,115300,815358031,1092,1090,1092,1088,2107
20250205,115200,813058151,1090,1090,1090,1090,1288
20250205,115100,811654231,1090,1087,1090,1087,1357
20250205,115000,810178575,1087,1089,1089,1087,264
20250205,114900,809891251,1087,1087,1087,1087,1114
20250205,114800,808680333,1087,1087,1087,1087,10
20250205,114700,808669463,1087,1088,1088,1087,10000
20250205,114600,797796185,1090,1088,1090,1088,1237
20250205,114500,796450225,1087,1087,1087,1087,4
20250205,114400,796445877,1090,1087,1090,1087,19
20250205,114300,796425221,1087,1087,1087,1087,1395
20250205,114200,794908856,1090,1090,1090,1090,1
20250205,114100,794907766,1087,1087,1087,1087,3907
20250205,114000,790660857,1087,1087,1087,1087,0
20250205,113900,790660857,1087,1087,1087,1087,1003
20250205,113800,789570596,1087,1088,1088,1087,3000
20250205,113700,786309155,1087,1088,1089,1087,4317
20250205,113600,781614666,1090,1089,1090,1089,2427
20250205,113500,778971653,1088,1089,1089,1088,3483
20250205,113400,775180164,1090,1090,1090,1090,0
20250205,113300,775180164,1090,1090,1090,1090,11
20250205,113200,775168174,1088,1093,1093,1088,9919
20250205,113100,764362600,1094,1094,1094,1091,6320
20250205,113000,757462023,1091,1091,1091,1091,2
20250205,112900,757459841,1094,1093,1094,1093,3008
20250205,112800,754169647,1093,1093,1093,1093,3598
20250205,112700,750237033,1093,1093,1093,1093,406
20250205,112600,749793275,1093,1093,1093,1093,3177
20250205,112500,746320814,1093,1093,1093,1093,1016
20250205,112400,745210326,1089,1090,1093,1089,4295
20250205,112300,740525477,1093,1092,1093,1092,522
20250205,112200,739955224,1090,1090,1090,1090,1906
20250205,112100,737877684,1093,1093,1093,1093,12
20250205,112000,737864568,1091,1093,1093,1091,4690
20250205,111900,732744701,1093,1094,1094,1093,1530
20250205,111800,731070901,1094,1094,1094,1094,1010
20250205,111700,729965961,1094,1092,1094,1092,1397
20250205,111600,728438643,1094,1094,1094,1092,3810
20250205,111500,724271233,1094,1092,1094,1091,1890
20250205,111400,722208242,1094,1094,1094,1094,51
20250205,111300,722152448,1095,1095,1095,1095,501
20250205,111200,721603853,1097,1094,1098,1091,6991
20250205,111100,713945751,1095,1089,1095,1089,9419
20250205,111000,703648072,1090,1090,1090,1090,0
20250205,110900,703648072,1090,1090,1090,1090,10
20250205,110800,703637172,1091,1091,1091,1091,301
20250205,110700,703308781,1090,1088,1090,1088,4790
20250205,110600,698091561,1086,1087,1087,1086,336
20250205,110500,697726573,1088,1087,1088,1087,22
20250205,110400,697702654,1086,1086,1086,1086,627
20250205,110300,697021732,1086,1086,1087,1086,366
20250205,110200,696624253,1086,1086,1086,1086,1122
20250205,110100,695405761,1086,1088,1088,1086,290
20250205,110000,695090261,1088,1087,1089,1087,1940
20250205,105900,692979665,1085,1086,1086,1085,3430
20250205,105800,689257115,1087,1087,1087,1087,460
20250205,105700,688757095,1087,1086,1087,1086,2180
20250205,105600,686389394,1087,1087,1087,1087,184
20250205,105500,686189386,1085,1085,1085,1085,145
20250205,105400,686032061,1085,1085,1085,1085,0
20250205,105300,686032061,1085,1085,1085,1085,203
20250205,105200,685811806,1087,1087,1087,1087,1800
20250205,105100,683855206,1087,1087,1087,1087,100
20250205,105000,683746506,1089,1089,1089,1089,101
20250205,104900,683636517,1089,1087,1089,1087,2714
20250205,104800,680682745,1087,1087,1087,1087,1
20250205,104700,680681658,1087,1087,1087,1087,202
20250205,104600,680462084,1087,1087,1087,1087,1926
20250205,104500,678368522,1087,1087,1087,1087,132
20250205,104400,678225038,1087,1087,1087,1087,0
20250205,104300,678225038,1087,1086,1087,1086,160
20250205,104200,678051268,1083,1084,1087,1083,3001
20250205,104100,674798682,1084,1084,1084,1084,617
20250205,104000,674129854,1084,1087,1087,1084,505
20250205,103900,673582419,1086,1086,1086,1086,200
20250205,103800,673365219,1086,1083,1086,1083,170
20250205,103700,673180806,1086,1086,1086,1082,9355
20250205,103600,663055439,1086,1086,1086,1086,439
20250205,103500,662578685,1084,1085,1086,1084,550
20250205,103400,661981916,1085,1086,1086,1085,334
20250205,103300,661619194,1087,1087,1087,1086,1285
20250205,103200,660222736,1088,1088,1088,1088,5
20250205,103100,660217296,1088,1082,1090,1081,4260
20250205,103000,655590591,1081,1081,1081,1081,2546
20250205,102900,652838365,1081,1086,1086,1081,56857
20250205,102800,591295721,1085,1086,1086,1085,130
20250205,102700,591154551,1087,1087,1087,1087,9
20250205,102600,591144768,1087,1086,1088,1084,7235
20250205,102500,583297450,1085,1085,1085,1085,0
20250205,102400,583297450,1085,1085,1085,1085,1
20250205,102300,583296365,1088,1084,1088,1084,632
20250205,102200,582609756,1084,1085,1085,1084,211
20250205,102100,582381031,1088,1084,1088,1084,173
20250205,102000,582192968,1084,1087,1088,1084,455
20250205,101900,581698619,1083,1083,1083,1083,0
20250205,101800,581698619,1083,1083,1083,1083,0
20250205,101700,581698619,1083,1084,1084,1083,5008
20250205,101600,576273355,1088,1084,1088,1083,1522
20250205,101500,574623820,1083,1083,1083,1083,0
20250205,101400,574623820,1083,1087,1089,1083,8202
20250205,101300,565723772,1089,1089,1089,1089,989
20250205,101200,564646751,1090,1090,1090,1090,0
20250205,101100,564646751,1090,1090,1090,1090,0
20250205,101000,564646751,1090,1089,1090,1089,1376
20250205,100900,563146914,1089,1089,1089,1089,3
20250205,100800,563143647,1089,1089,1089,1089,1
20250205,100700,563142558,1089,1087,1089,1087,22
20250205,100600,563118624,1090,1090,1090,1090,6453
20250205,100500,556084854,1090,1090,1090,1090,3
20250205,100400,556081584,1086,1087,1091,1085,3104
20250205,100300,552710884,1087,1087,1091,1087,201
20250205,100200,552492354,1091,1091,1091,1091,10
20250205,100100,552481444,1092,1091,1094,1091,3500
20250205,100000,548657587,1085,1089,1093,1085,8616
20250205,095900,539257910,1085,1085,1090,1085,3617
20250205,095800,535328973,1085,1084,1085,1084,213
20250205,095700,535097922,1084,1084,1084,1084,497
20250205,095600,534559174,1084,1084,1086,1083,1834
20250205,095500,532569694,1082,1084,1084,1082,8096
20250205,095400,523804813,1085,1085,1086,1083,4518
20250205,095300,518911219,1085,1085,1086,1084,47
20250205,095200,518860236,1082,1085,1085,1082,38003
20250205,095100,477725273,1083,1086,1086,1083,13715
20250205,095000,462853763,1086,1086,1086,1086,1
20250205,094900,462852677,1086,1088,1088,1086,933
20250205,094800,461838265,1090,1090,1090,1090,191
20250205,094700,461630075,1089,1088,1090,1088,1378
20250205,094600,460129456,1088,1088,1088,1088,21
20250205,094500,460106608,1088,1089,1089,1087,495
20250205,094400,459568426,1089,1087,1090,1085,5382
20250205,094300,453708500,1087,1089,1090,1087,5430
20250205,094200,447790780,1087,1087,1087,1087,712
20250205,094100,447016836,1087,1085,1089,1085,3
20250205,094000,447013575,1089,1085,1089,1085,9385
20250205,093900,436825292,1085,1087,1087,1085,1601
20250205,093800,435085007,1084,1085,1085,1084,3100
20250205,093700,431724206,1084,1087,1087,1084,314
20250205,093600,431383827,1087,1085,1087,1082,30435
20250205,093500,398418218,1085,1090,1092,1085,5930
20250205,093400,391976164,1090,1091,1093,1090,683
20250205,093300,391231383,1090,1090,1090,1090,2516
20250205,093200,388488943,1090,1090,1090,1090,101
20250205,093100,388378853,1090,1093,1093,1090,3
20250205,093000,388375580,1091,1090,1092,1090,1337
20250205,092900,386915581,1092,1085,1092,1085,482
20250205,092800,386390093,1090,1088,1090,1088,8939
20250205,092700,376650297,1088,1087,1088,1087,1091
20250205,092600,375463888,1087,1087,1087,1087,501
20250205,092500,374919301,1083,1083,1088,1082,6439
20250205,092400,367945545,1082,1086,1086,1082,15288
20250205,092300,351383441,1086,1086,1087,1086,574
20250205,092200,350760067,1084,1088,1088,1084,7102
20250205,092100,343049877,1088,1089,1089,1085,5007
20250205,092000,337613304,1089,1087,1092,1085,8011
20250205,091900,328913681,1092,1092,1092,1092,200
20250205,091800,328695281,1092,1087,1092,1087,7012
20250205,091700,321072667,1087,1093,1093,1087,10099
20250205,091600,310082074,1090,1091,1093,1090,2108
20250205,091500,307784063,1091,1093,1094,1091,2100
20250205,091400,305490715,1093,1092,1094,1088,4701
20250205,091300,300357168,1092,1094,1095,1083,22406
20250205,091200,276004168,1094,1088,1094,1088,8278
20250205,091100,266978424,1088,1086,1088,1086,3165
20250205,091000,263537561,1086,1087,1088,1085,4663
20250205,090900,258472963,1087,1086,1087,1085,4006
20250205,090800,254124845,1088,1088,1088,1086,7119
20250205,090700,246391677,1088,1089,1089,1088,3731
20250205,090600,242332308,1089,1086,1090,1083,55898
20250205,090500,181694967,1086,1091,1093,1086,12306
20250205,090400,168316111,1090,1090,1093,1089,13608
20250205,090300,153475683,1090,1094,1094,1089,5167
20250205,090200,147840802,1090,1097,1098,1090,30554
20250205,090100,114446757,1096,1097,1105,1093,16422
20250205,090000,96406467,1092,1097,1097,1092,57995