KissMeData/040610/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,192400,36039695,1535,1535,1535,1535,498
20250204,192300,36039695,1535,1535,1535,1535,0
20250204,192200,36039695,1535,1535,1535,1535,0
20250204,192100,36039695,1535,1535,1535,1535,0
20250204,192000,36039695,1535,1535,1535,1535,0
20250204,191900,36039695,1535,1535,1535,1535,0
20250204,191800,36039695,1535,1535,1535,1535,0
20250204,191700,36039695,1535,1535,1535,1535,0
20250204,191600,36039695,1535,1535,1535,1535,0
20250204,191500,36039695,1535,1535,1535,1535,0
20250204,191400,36039695,1535,1535,1535,1535,0
20250204,191300,36039695,1535,1535,1535,1535,0
20250204,191200,36039695,1535,1535,1535,1535,0
20250204,191100,36039695,1535,1535,1535,1535,0
20250204,191000,36039695,1535,1535,1535,1535,0
20250204,190900,36039695,1535,1535,1535,1535,0
20250204,190800,36039695,1535,1535,1535,1535,0
20250204,190700,36039695,1535,1535,1535,1535,0
20250204,190600,36039695,1535,1535,1535,1535,0
20250204,190500,36039695,1535,1535,1535,1535,0
20250204,190400,36039695,1535,1535,1535,1535,0
20250204,190300,36039695,1535,1535,1535,1535,0
20250204,190200,36039695,1535,1535,1535,1535,0
20250204,190100,36039695,1535,1535,1535,1535,0
20250204,190000,36039695,1535,1535,1535,1535,0
20250204,185900,36039695,1535,1535,1535,1535,0
20250204,185800,36039695,1535,1535,1535,1535,0
20250204,185700,36039695,1535,1535,1535,1535,0
20250204,185600,36039695,1535,1535,1535,1535,0
20250204,185500,36039695,1535,1535,1535,1535,0
20250204,185400,36039695,1535,1535,1535,1535,498
20250204,185300,36039695,1535,1535,1535,1535,0
20250204,185200,36039695,1535,1535,1535,1535,0
20250204,185100,36039695,1535,1535,1535,1535,0
20250204,185000,36039695,1535,1535,1535,1535,0
20250204,184900,36039695,1535,1535,1535,1535,0
20250204,184800,36039695,1535,1535,1535,1535,0
20250204,184700,36039695,1535,1535,1535,1535,0
20250204,184600,36039695,1535,1535,1535,1535,0
20250204,184500,36039695,1535,1535,1535,1535,0
20250204,184400,36039695,1535,1535,1535,1535,0
20250204,184300,36039695,1535,1535,1535,1535,0
20250204,184200,36039695,1535,1535,1535,1535,0
20250204,184100,36039695,1535,1535,1535,1535,0
20250204,184000,36039695,1535,1535,1535,1535,0
20250204,183900,36039695,1535,1535,1535,1535,0
20250204,183800,36039695,1535,1535,1535,1535,0
20250204,183700,36039695,1535,1535,1535,1535,0
20250204,183600,36039695,1535,1535,1535,1535,0
20250204,183500,36039695,1535,1535,1535,1535,0
20250204,183400,36039695,1535,1535,1535,1535,0
20250204,183300,36039695,1535,1535,1535,1535,0
20250204,183200,36039695,1535,1535,1535,1535,0
20250204,183100,36039695,1535,1535,1535,1535,0
20250204,183000,36039695,1535,1535,1535,1535,0
20250204,182900,36039695,1535,1535,1535,1535,0
20250204,182800,36039695,1535,1535,1535,1535,0
20250204,182700,36039695,1535,1535,1535,1535,0
20250204,182600,36039695,1535,1535,1535,1535,0
20250204,182500,36039695,1535,1535,1535,1535,0
20250204,182400,36039695,1535,1535,1535,1535,498
20250204,182300,36039695,1535,1535,1535,1535,0
20250204,182200,36039695,1535,1535,1535,1535,0
20250204,182100,36039695,1535,1535,1535,1535,0
20250204,182000,36039695,1535,1535,1535,1535,0
20250204,181900,36039695,1535,1535,1535,1535,0
20250204,181800,36039695,1535,1535,1535,1535,0
20250204,181700,36039695,1535,1535,1535,1535,0
20250204,181600,36039695,1535,1535,1535,1535,0
20250204,181500,36039695,1535,1535,1535,1535,0
20250204,181400,36039695,1535,1535,1535,1535,0
20250204,181300,36039695,1535,1535,1535,1535,0
20250204,181200,36039695,1535,1535,1535,1535,0
20250204,181100,36039695,1535,1535,1535,1535,0
20250204,181000,36039695,1535,1535,1535,1535,0
20250204,180900,36039695,1535,1535,1535,1535,0
20250204,180800,36039695,1535,1535,1535,1535,0
20250204,180700,36039695,1535,1535,1535,1535,0
20250204,180600,36039695,1535,1535,1535,1535,0
20250204,180500,36039695,1535,1535,1535,1535,0
20250204,180400,36039695,1535,1535,1535,1535,0
20250204,180300,36039695,1535,1535,1535,1535,0
20250204,180200,36039695,1535,1535,1535,1535,0
20250204,180100,36039695,1535,1535,1535,1535,0
20250204,180000,36039695,1535,1535,1535,1535,0
20250204,175900,36039695,1535,1535,1535,1535,0
20250204,175800,36039695,1535,1535,1535,1535,0
20250204,175700,36039695,1535,1535,1535,1535,0
20250204,175600,36039695,1535,1535,1535,1535,0
20250204,175500,36039695,1535,1535,1535,1535,0
20250204,175400,36039695,1535,1535,1535,1535,498
20250204,175300,36039695,1535,1535,1535,1535,0
20250204,175200,36039695,1535,1535,1535,1535,0
20250204,175100,36039695,1535,1535,1535,1535,0
20250204,175000,36039695,1535,1535,1535,1535,0
20250204,174900,36039695,1535,1535,1535,1535,0
20250204,174800,36039695,1535,1535,1535,1535,0
20250204,174700,36039695,1535,1535,1535,1535,0
20250204,174600,36039695,1535,1535,1535,1535,0
20250204,174500,36039695,1535,1535,1535,1535,0
20250204,174400,36039695,1535,1535,1535,1535,0
20250204,174300,36039695,1535,1535,1535,1535,0
20250204,174200,36039695,1535,1535,1535,1535,0
20250204,174100,36039695,1535,1535,1535,1535,0
20250204,174000,36039695,1535,1535,1535,1535,0
20250204,173900,36039695,1535,1535,1535,1535,0
20250204,173800,36039695,1535,1535,1535,1535,0
20250204,173700,36039695,1535,1535,1535,1535,0
20250204,173600,36039695,1535,1535,1535,1535,0
20250204,173500,36039695,1535,1535,1535,1535,0
20250204,173400,36039695,1535,1535,1535,1535,0
20250204,173300,36039695,1535,1535,1535,1535,0
20250204,173200,36039695,1535,1535,1535,1535,0
20250204,173100,36039695,1535,1535,1535,1535,0
20250204,173000,36039695,1535,1535,1535,1535,0
20250204,172900,36039695,1535,1535,1535,1535,0
20250204,172800,36039695,1535,1535,1535,1535,0
20250204,172700,36039695,1535,1535,1535,1535,0
20250204,172600,36039695,1535,1535,1535,1535,0
20250204,172500,36039695,1535,1535,1535,1535,0
20250204,172400,36039695,1535,1535,1535,1535,498
20250204,172300,36039695,1535,1535,1535,1535,0
20250204,172200,36039695,1535,1535,1535,1535,0
20250204,172100,36039695,1535,1535,1535,1535,0
20250204,172000,36039695,1535,1535,1535,1535,0
20250204,171900,36039695,1535,1535,1535,1535,0
20250204,171800,36039695,1535,1535,1535,1535,0
20250204,171700,36039695,1535,1535,1535,1535,0
20250204,171600,36039695,1535,1535,1535,1535,0
20250204,171500,36039695,1535,1535,1535,1535,0
20250204,171400,36039695,1535,1535,1535,1535,0
20250204,171300,36039695,1535,1535,1535,1535,0
20250204,171200,36039695,1535,1535,1535,1535,0
20250204,171100,36039695,1535,1535,1535,1535,0
20250204,171000,36039695,1535,1535,1535,1535,0
20250204,170900,36039695,1535,1535,1535,1535,0
20250204,170800,36039695,1535,1535,1535,1535,0
20250204,170700,36039695,1535,1535,1535,1535,0
20250204,170600,36039695,1535,1535,1535,1535,0
20250204,170500,36039695,1535,1535,1535,1535,0
20250204,170400,36039695,1535,1535,1535,1535,0
20250204,170300,36039695,1535,1535,1535,1535,0
20250204,170200,36039695,1535,1535,1535,1535,0
20250204,170100,36039695,1535,1535,1535,1535,0
20250204,170000,36039695,1535,1535,1535,1535,0
20250204,165900,36039695,1535,1535,1535,1535,0
20250204,165800,36039695,1535,1535,1535,1535,0
20250204,165700,36039695,1535,1535,1535,1535,0
20250204,165600,36039695,1535,1535,1535,1535,0
20250204,165500,36039695,1535,1535,1535,1535,0
20250204,165400,36039695,1535,1535,1535,1535,498
20250204,165300,36039695,1535,1535,1535,1535,0
20250204,165200,36039695,1535,1535,1535,1535,0
20250204,165100,36039695,1535,1535,1535,1535,0
20250204,165000,36039695,1535,1535,1535,1535,0
20250204,164900,36039695,1535,1535,1535,1535,0
20250204,164800,36039695,1535,1535,1535,1535,0
20250204,164700,36039695,1535,1535,1535,1535,0
20250204,164600,36039695,1535,1535,1535,1535,0
20250204,164500,36039695,1535,1535,1535,1535,0
20250204,164400,36039695,1535,1535,1535,1535,0
20250204,164300,36039695,1535,1535,1535,1535,0
20250204,164200,36039695,1535,1535,1535,1535,0
20250204,164100,36039695,1535,1535,1535,1535,0
20250204,164000,36039695,1535,1535,1535,1535,0
20250204,163900,36039695,1535,1535,1535,1535,0
20250204,163800,36039695,1535,1535,1535,1535,0
20250204,163700,36039695,1535,1535,1535,1535,0
20250204,163600,36039695,1535,1535,1535,1535,0
20250204,163500,36039695,1535,1535,1535,1535,0
20250204,163400,36039695,1535,1535,1535,1535,0
20250204,163300,36039695,1535,1535,1535,1535,0
20250204,163200,36039695,1535,1535,1535,1535,0
20250204,163100,36039695,1535,1535,1535,1535,0
20250204,163000,36039695,1535,1535,1535,1535,0
20250204,162900,36039695,1535,1535,1535,1535,0
20250204,162800,36039695,1535,1535,1535,1535,0
20250204,162700,36039695,1535,1535,1535,1535,0
20250204,162600,36039695,1535,1535,1535,1535,0
20250204,162500,36039695,1535,1535,1535,1535,0
20250204,162400,36039695,1535,1535,1535,1535,498
20250204,162300,36039695,1535,1535,1535,1535,0
20250204,162200,36039695,1535,1535,1535,1535,0
20250204,162100,36039695,1535,1535,1535,1535,0
20250204,162000,36039695,1535,1535,1535,1535,0
20250204,161900,36039695,1535,1535,1535,1535,0
20250204,161800,36039695,1535,1535,1535,1535,0
20250204,161700,36039695,1535,1535,1535,1535,0
20250204,161600,36039695,1535,1535,1535,1535,0
20250204,161500,36039695,1535,1535,1535,1535,0
20250204,161400,36039695,1535,1535,1535,1535,0
20250204,161300,36039695,1535,1535,1535,1535,0
20250204,161200,36039695,1535,1535,1535,1535,0
20250204,161100,36039695,1535,1535,1535,1535,0
20250204,161000,36039695,1535,1535,1535,1535,0
20250204,160900,36039695,1535,1535,1535,1535,0
20250204,160800,36039695,1535,1535,1535,1535,0
20250204,160700,36039695,1535,1535,1535,1535,0
20250204,160600,36039695,1535,1535,1535,1535,0
20250204,160500,36039695,1535,1535,1535,1535,0
20250204,160400,36039695,1535,1535,1535,1535,0
20250204,160300,36039695,1535,1535,1535,1535,0
20250204,160200,36039695,1535,1535,1535,1535,0
20250204,160100,36039695,1535,1535,1535,1535,0
20250204,160000,36039695,1535,1535,1535,1535,0
20250204,155900,36039695,1535,1535,1535,1535,0
20250204,155800,36039695,1535,1535,1535,1535,0
20250204,155700,36039695,1535,1535,1535,1535,0
20250204,155600,36039695,1535,1535,1535,1535,0
20250204,155500,36039695,1535,1535,1535,1535,0
20250204,155400,36039695,1535,1535,1535,1535,498
20250204,155300,36039695,1535,1535,1535,1535,0
20250204,155200,36039695,1535,1535,1535,1535,0
20250204,155100,36039695,1535,1535,1535,1535,0
20250204,155000,36039695,1535,1535,1535,1535,0
20250204,154900,36039695,1535,1535,1535,1535,0
20250204,154800,36039695,1535,1535,1535,1535,0
20250204,154700,36039695,1535,1535,1535,1535,0
20250204,154600,36039695,1535,1535,1535,1535,0
20250204,154500,36039695,1535,1535,1535,1535,0
20250204,154400,36039695,1535,1535,1535,1535,0
20250204,154300,36039695,1535,1535,1535,1535,0
20250204,154200,36039695,1535,1535,1535,1535,0
20250204,154100,36039695,1535,1535,1535,1535,0
20250204,154000,36039695,1535,1535,1535,1535,0
20250204,153900,36039695,1535,1535,1535,1535,0
20250204,153800,36039695,1535,1535,1535,1535,0
20250204,153700,36039695,1535,1535,1535,1535,0
20250204,153600,36039695,1535,1535,1535,1535,0
20250204,153500,36039695,1535,1535,1535,1535,0
20250204,153400,36039695,1535,1535,1535,1535,0
20250204,153300,36039695,1535,1535,1535,1535,0
20250204,153200,36039695,1535,1535,1535,1535,0
20250204,153100,36039695,1535,1535,1535,1535,0
20250204,153000,36039695,1535,1535,1535,1535,498
20250204,152900,35275265,1536,1536,1536,1536,0
20250204,152800,35275265,1536,1536,1536,1536,0
20250204,152700,35275265,1536,1536,1536,1536,0
20250204,152600,35275265,1536,1536,1536,1536,0
20250204,152500,35275265,1536,1536,1536,1536,0
20250204,152400,35275265,1536,1536,1536,1536,0
20250204,152300,35275265,1536,1536,1536,1536,0
20250204,152200,35275265,1536,1536,1536,1536,0
20250204,152100,35275265,1536,1536,1536,1536,0
20250204,152000,35275265,1536,1536,1536,1536,0
20250204,151900,35275265,1536,1536,1536,1536,0
20250204,151800,35275265,1536,1536,1536,1536,0
20250204,151700,35275265,1536,1536,1536,1536,0
20250204,151600,35275265,1536,1536,1536,1536,0
20250204,151500,35275265,1536,1536,1536,1536,0
20250204,151400,35275265,1536,1536,1536,1536,0
20250204,151300,35275265,1536,1536,1536,1536,0
20250204,151200,35275265,1536,1536,1536,1536,0
20250204,151100,35275265,1536,1536,1536,1536,0
20250204,151000,35275265,1536,1536,1536,1536,0
20250204,150900,35275265,1536,1541,1541,1536,3
20250204,150800,35270647,1535,1535,1535,1535,0
20250204,150700,35270647,1535,1535,1535,1535,0
20250204,150600,35270647,1535,1535,1535,1535,0
20250204,150500,35270647,1535,1535,1535,1535,0
20250204,150400,35270647,1535,1535,1535,1535,0
20250204,150300,35270647,1535,1535,1535,1535,0
20250204,150200,35270647,1535,1535,1535,1535,0
20250204,150100,35270647,1535,1535,1535,1535,0
20250204,150000,35270647,1535,1535,1535,1535,0
20250204,145900,35270647,1535,1535,1535,1535,0
20250204,145800,35270647,1535,1535,1535,1535,0
20250204,145700,35270647,1535,1535,1535,1535,0
20250204,145600,35270647,1535,1535,1535,1535,1
20250204,145500,35269112,1536,1536,1536,1536,0
20250204,145400,35269112,1536,1536,1536,1536,0
20250204,145300,35269112,1536,1536,1536,1536,0
20250204,145200,35269112,1536,1536,1536,1536,0
20250204,145100,35269112,1536,1536,1536,1536,0
20250204,145000,35269112,1536,1536,1536,1536,0
20250204,144900,35269112,1536,1536,1536,1536,0
20250204,144800,35269112,1536,1536,1536,1536,0
20250204,144700,35269112,1536,1536,1536,1536,0
20250204,144600,35269112,1536,1536,1536,1536,0
20250204,144500,35269112,1536,1536,1536,1536,0
20250204,144400,35269112,1536,1536,1536,1536,0
20250204,144300,35269112,1536,1536,1536,1536,0
20250204,144200,35269112,1536,1536,1536,1536,0
20250204,144100,35269112,1536,1536,1536,1536,1
20250204,144000,35267576,1541,1541,1541,1541,0
20250204,143900,35267576,1541,1538,1541,1538,130
20250204,143800,35067255,1535,1535,1535,1535,0
20250204,143700,35067255,1535,1535,1535,1535,0
20250204,143600,35067255,1535,1535,1535,1535,0
20250204,143500,35067255,1535,1535,1535,1535,0
20250204,143400,35067255,1535,1535,1535,1535,0
20250204,143300,35067255,1535,1535,1535,1535,0
20250204,143200,35067255,1535,1535,1535,1535,0
20250204,143100,35067255,1535,1535,1535,1535,0
20250204,143000,35067255,1535,1535,1535,1535,0
20250204,142900,35067255,1535,1535,1535,1535,0
20250204,142800,35067255,1535,1535,1535,1535,0
20250204,142700,35067255,1535,1535,1535,1535,0
20250204,142600,35067255,1535,1535,1535,1535,0
20250204,142500,35067255,1535,1535,1535,1535,0
20250204,142400,35067255,1535,1535,1535,1535,0
20250204,142300,35067255,1535,1535,1535,1535,0
20250204,142200,35067255,1535,1535,1535,1535,0
20250204,142100,35067255,1535,1535,1535,1535,0
20250204,142000,35067255,1535,1535,1535,1535,0
20250204,141900,35067255,1535,1535,1535,1535,0
20250204,141800,35067255,1535,1535,1535,1535,0
20250204,141700,35067255,1535,1535,1535,1535,1
20250204,141600,35065720,1541,1537,1541,1537,273
20250204,141500,34645034,1534,1534,1534,1534,0
20250204,141400,34645034,1534,1534,1534,1534,0
20250204,141300,34645034,1534,1534,1534,1534,0
20250204,141200,34645034,1534,1534,1534,1534,0
20250204,141100,34645034,1534,1534,1534,1534,0
20250204,141000,34645034,1534,1534,1534,1534,0
20250204,140900,34645034,1534,1534,1534,1534,0
20250204,140800,34645034,1534,1534,1534,1534,0
20250204,140700,34645034,1534,1534,1534,1534,0
20250204,140600,34645034,1534,1534,1534,1534,0
20250204,140500,34645034,1534,1534,1534,1534,0
20250204,140400,34645034,1534,1534,1534,1534,0
20250204,140300,34645034,1534,1534,1534,1534,0
20250204,140200,34645034,1534,1534,1534,1534,0
20250204,140100,34645034,1534,1534,1534,1534,0
20250204,140000,34645034,1534,1534,1534,1534,0
20250204,135900,34645034,1534,1534,1534,1534,0
20250204,135800,34645034,1534,1534,1534,1534,0
20250204,135700,34645034,1534,1534,1534,1534,0
20250204,135600,34645034,1534,1534,1534,1534,0
20250204,135500,34645034,1534,1534,1534,1534,0
20250204,135400,34645034,1534,1534,1534,1534,0
20250204,135300,34645034,1534,1534,1534,1534,0
20250204,135200,34645034,1534,1534,1534,1534,0
20250204,135100,34645034,1534,1534,1534,1534,0
20250204,135000,34645034,1534,1534,1534,1534,1
20250204,134900,34643500,1537,1537,1537,1537,0
20250204,134800,34643500,1537,1537,1537,1537,0
20250204,134700,34643500,1537,1537,1537,1537,1
20250204,134600,34641963,1537,1537,1537,1537,1
20250204,134500,34640426,1535,1535,1535,1535,0
20250204,134400,34640426,1535,1535,1535,1535,0
20250204,134300,34640426,1535,1535,1535,1535,0
20250204,134200,34640426,1535,1535,1535,1535,0
20250204,134100,34640426,1535,1535,1535,1535,0
20250204,134000,34640426,1535,1535,1535,1535,0
20250204,133900,34640426,1535,1535,1537,1534,6
20250204,133800,34631213,1541,1537,1541,1534,1397
20250204,133700,32480290,1538,1537,1538,1537,388
20250204,133600,31883642,1534,1534,1534,1534,0
20250204,133500,31883642,1534,1534,1534,1534,0
20250204,133400,31883642,1534,1534,1534,1534,0
20250204,133300,31883642,1534,1534,1534,1534,0
20250204,133200,31883642,1534,1534,1534,1534,0
20250204,133100,31883642,1534,1534,1534,1534,0
20250204,133000,31883642,1534,1534,1534,1534,0
20250204,132900,31883642,1534,1534,1534,1534,0
20250204,132800,31883642,1534,1534,1534,1534,0
20250204,132700,31883642,1534,1534,1534,1534,0
20250204,132600,31883642,1534,1534,1534,1534,0
20250204,132500,31883642,1534,1534,1534,1534,0
20250204,132400,31883642,1534,1534,1534,1534,0
20250204,132300,31883642,1534,1534,1534,1534,0
20250204,132200,31883642,1534,1534,1534,1534,0
20250204,132100,31883642,1534,1534,1534,1534,0
20250204,132000,31883642,1534,1534,1534,1534,0
20250204,131900,31883642,1534,1534,1534,1534,0
20250204,131800,31883642,1534,1534,1534,1534,0
20250204,131700,31883642,1534,1534,1534,1534,0
20250204,131600,31883642,1534,1534,1534,1534,0
20250204,131500,31883642,1534,1536,1538,1534,55
20250204,131400,31799147,1534,1534,1534,1534,0
20250204,131300,31799147,1534,1534,1534,1534,0
20250204,131200,31799147,1534,1534,1534,1534,0
20250204,131100,31799147,1534,1534,1534,1534,0
20250204,131000,31799147,1534,1534,1534,1534,0
20250204,130900,31799147,1534,1534,1534,1534,0
20250204,130800,31799147,1534,1534,1534,1534,0
20250204,130700,31799147,1534,1534,1534,1534,0
20250204,130600,31799147,1534,1534,1534,1534,1000
20250204,130500,30265147,1534,1535,1535,1534,8
20250204,130400,30252868,1534,1534,1534,1534,0
20250204,130300,30252868,1534,1534,1534,1534,0
20250204,130200,30252868,1534,1534,1534,1534,0
20250204,130100,30252868,1534,1534,1534,1534,0
20250204,130000,30252868,1534,1534,1534,1534,0
20250204,125900,30252868,1534,1534,1534,1534,1
20250204,125800,30251334,1534,1534,1534,1534,0
20250204,125700,30251334,1534,1534,1534,1534,0
20250204,125600,30251334,1534,1534,1534,1534,0
20250204,125500,30251334,1534,1534,1534,1534,0
20250204,125400,30251334,1534,1534,1534,1534,0
20250204,125300,30251334,1534,1534,1534,1534,0
20250204,125200,30251334,1534,1534,1534,1534,0
20250204,125100,30251334,1534,1534,1534,1534,0
20250204,125000,30251334,1534,1534,1534,1534,0
20250204,124900,30251334,1534,1534,1534,1534,599
20250204,124800,29332468,1533,1533,1533,1533,1
20250204,124700,29330935,1534,1534,1534,1534,1
20250204,124600,29329401,1533,1533,1533,1533,0
20250204,124500,29329401,1533,1533,1533,1533,0
20250204,124400,29329401,1533,1533,1533,1533,0
20250204,124300,29329401,1533,1533,1533,1533,0
20250204,124200,29329401,1533,1533,1533,1533,0
20250204,124100,29329401,1533,1533,1533,1533,0
20250204,124000,29329401,1533,1533,1533,1533,0
20250204,123900,29329401,1533,1533,1533,1533,0
20250204,123800,29329401,1533,1533,1533,1533,177
20250204,123700,29058060,1533,1533,1533,1533,0
20250204,123600,29058060,1533,1533,1533,1533,0
20250204,123500,29058060,1533,1533,1533,1533,0
20250204,123400,29058060,1533,1533,1533,1533,0
20250204,123300,29058060,1533,1533,1533,1533,0
20250204,123200,29058060,1533,1533,1533,1533,0
20250204,123100,29058060,1533,1533,1533,1533,0
20250204,123000,29058060,1533,1533,1533,1533,0
20250204,122900,29058060,1533,1533,1533,1533,0
20250204,122800,29058060,1533,1533,1533,1533,1
20250204,122700,29056527,1535,1534,1535,1534,200
20250204,122600,28749547,1533,1533,1533,1533,0
20250204,122500,28749547,1533,1533,1533,1533,0
20250204,122400,28749547,1533,1533,1533,1533,0
20250204,122300,28749547,1533,1533,1533,1533,0
20250204,122200,28749547,1533,1533,1533,1533,0
20250204,122100,28749547,1533,1533,1533,1533,50
20250204,122000,28672897,1533,1533,1533,1533,0
20250204,121900,28672897,1533,1533,1533,1533,0
20250204,121800,28672897,1533,1533,1533,1533,0
20250204,121700,28672897,1533,1533,1533,1533,0
20250204,121600,28672897,1533,1533,1533,1533,0
20250204,121500,28672897,1533,1533,1533,1533,383
20250204,121400,28085758,1532,1532,1532,1532,105
20250204,121300,27924898,1531,1531,1531,1531,0
20250204,121200,27924898,1531,1531,1531,1531,0
20250204,121100,27924898,1531,1531,1531,1531,6
20250204,121000,27915712,1531,1531,1531,1531,0
20250204,120900,27915712,1531,1530,1531,1530,220
20250204,120800,27578910,1528,1528,1528,1528,0
20250204,120700,27578910,1528,1528,1528,1528,0
20250204,120600,27578910,1528,1528,1528,1528,0
20250204,120500,27578910,1528,1528,1528,1528,0
20250204,120400,27578910,1528,1528,1528,1528,0
20250204,120300,27578910,1528,1528,1528,1528,0
20250204,120200,27578910,1528,1528,1528,1528,0
20250204,120100,27578910,1528,1528,1528,1528,0
20250204,120000,27578910,1528,1528,1528,1528,0
20250204,115900,27578910,1528,1528,1528,1528,0
20250204,115800,27578910,1528,1528,1528,1528,0
20250204,115700,27578910,1528,1528,1528,1528,0
20250204,115600,27578910,1528,1528,1528,1528,0
20250204,115500,27578910,1528,1528,1528,1528,0
20250204,115400,27578910,1528,1528,1528,1528,0
20250204,115300,27578910,1528,1528,1528,1528,1000
20250204,115200,26050910,1530,1530,1530,1530,0
20250204,115100,26050910,1530,1530,1530,1530,0
20250204,115000,26050910,1530,1530,1530,1530,0
20250204,114900,26050910,1530,1530,1530,1530,0
20250204,114800,26050910,1530,1530,1530,1530,0
20250204,114700,26050910,1530,1530,1530,1530,0
20250204,114600,26050910,1530,1530,1530,1530,1
20250204,114500,26049380,1527,1527,1527,1527,0
20250204,114400,26049380,1527,1527,1527,1527,0
20250204,114300,26049380,1527,1527,1527,1527,0
20250204,114200,26049380,1527,1527,1527,1527,0
20250204,114100,26049380,1527,1527,1527,1527,0
20250204,114000,26049380,1527,1527,1527,1527,0
20250204,113900,26049380,1527,1527,1527,1527,0
20250204,113800,26049380,1527,1527,1527,1527,0
20250204,113700,26049380,1527,1527,1527,1527,0
20250204,113600,26049380,1527,1527,1527,1527,0
20250204,113500,26049380,1527,1527,1527,1527,0
20250204,113400,26049380,1527,1527,1527,1527,0
20250204,113300,26049380,1527,1527,1527,1527,0
20250204,113200,26049380,1527,1527,1527,1527,0
20250204,113100,26049380,1527,1527,1527,1527,0
20250204,113000,26049380,1527,1528,1528,1527,100
20250204,112900,25896678,1528,1528,1528,1528,0
20250204,112800,25896678,1528,1528,1528,1528,0
20250204,112700,25896678,1528,1528,1528,1528,0
20250204,112600,25896678,1528,1528,1528,1528,75
20250204,112500,25782078,1528,1528,1528,1528,0
20250204,112400,25782078,1528,1529,1529,1528,10
20250204,112300,25766797,1527,1527,1527,1527,0
20250204,112200,25766797,1527,1527,1527,1527,0
20250204,112100,25766797,1527,1527,1527,1527,0
20250204,112000,25766797,1527,1527,1527,1527,0
20250204,111900,25766797,1527,1527,1527,1527,0
20250204,111800,25766797,1527,1527,1527,1527,0
20250204,111700,25766797,1527,1527,1527,1527,0
20250204,111600,25766797,1527,1527,1527,1527,0
20250204,111500,25766797,1527,1527,1527,1527,0
20250204,111400,25766797,1527,1527,1527,1527,0
20250204,111300,25766797,1527,1527,1527,1527,0
20250204,111200,25766797,1527,1527,1527,1527,0
20250204,111100,25766797,1527,1527,1527,1527,0
20250204,111000,25766797,1527,1527,1527,1527,0
20250204,110900,25766797,1527,1527,1527,1527,0
20250204,110800,25766797,1527,1527,1527,1527,0
20250204,110700,25766797,1527,1527,1527,1527,0
20250204,110600,25766797,1527,1527,1527,1527,0
20250204,110500,25766797,1527,1527,1527,1527,0
20250204,110400,25766797,1527,1527,1527,1527,0
20250204,110300,25766797,1527,1527,1527,1527,0
20250204,110200,25766797,1527,1527,1527,1527,0
20250204,110100,25766797,1527,1527,1527,1527,0
20250204,110000,25766797,1527,1527,1527,1527,0
20250204,105900,25766797,1527,1527,1527,1527,0
20250204,105800,25766797,1527,1527,1527,1527,0
20250204,105700,25766797,1527,1527,1527,1527,1
20250204,105600,25765270,1527,1527,1527,1527,0
20250204,105500,25765270,1527,1527,1527,1527,0
20250204,105400,25765270,1527,1527,1527,1527,0
20250204,105300,25765270,1527,1527,1527,1527,0
20250204,105200,25765270,1527,1527,1527,1527,0
20250204,105100,25765270,1527,1527,1527,1527,333
20250204,105000,25256779,1527,1527,1527,1527,0
20250204,104900,25256779,1527,1527,1527,1527,0
20250204,104800,25256779,1527,1527,1527,1527,0
20250204,104700,25256779,1527,1527,1527,1527,0
20250204,104600,25256779,1527,1527,1527,1527,0
20250204,104500,25256779,1527,1527,1527,1527,0
20250204,104400,25256779,1527,1527,1527,1527,0
20250204,104300,25256779,1527,1527,1527,1527,0
20250204,104200,25256779,1527,1527,1527,1527,0
20250204,104100,25256779,1527,1527,1527,1527,0
20250204,104000,25256779,1527,1527,1527,1527,0
20250204,103900,25256779,1527,1527,1527,1527,0
20250204,103800,25256779,1527,1527,1527,1527,0
20250204,103700,25256779,1527,1527,1527,1527,0
20250204,103600,25256779,1527,1527,1527,1527,0
20250204,103500,25256779,1527,1527,1527,1527,0
20250204,103400,25256779,1527,1527,1527,1527,0
20250204,103300,25256779,1527,1527,1527,1527,0
20250204,103200,25256779,1527,1527,1527,1527,0
20250204,103100,25256779,1527,1527,1527,1527,0
20250204,103000,25256779,1527,1527,1527,1527,0
20250204,102900,25256779,1527,1527,1527,1527,1
20250204,102800,25255252,1530,1527,1530,1527,2
20250204,102700,25252195,1527,1527,1527,1527,0
20250204,102600,25252195,1527,1526,1529,1526,3
20250204,102500,25247613,1527,1527,1527,1527,0
20250204,102400,25247613,1527,1527,1527,1527,0
20250204,102300,25247613,1527,1527,1527,1527,5
20250204,102200,25239978,1527,1527,1527,1527,0
20250204,102100,25239978,1527,1527,1527,1527,0
20250204,102000,25239978,1527,1527,1527,1527,0
20250204,101900,25239978,1527,1527,1527,1527,0
20250204,101800,25239978,1527,1527,1527,1527,0
20250204,101700,25239978,1527,1527,1527,1527,0
20250204,101600,25239978,1527,1527,1527,1527,5
20250204,101500,25232343,1526,1526,1526,1526,1
20250204,101400,25230817,1527,1526,1527,1526,2
20250204,101300,25227764,1526,1526,1526,1526,0
20250204,101200,25227764,1526,1527,1527,1526,61
20250204,101100,25134618,1526,1526,1526,1526,0
20250204,101000,25134618,1526,1527,1527,1526,501
20250204,100900,24369592,1527,1527,1527,1527,510
20250204,100800,23590822,1527,1527,1527,1527,1
20250204,100700,23589295,1526,1527,1530,1526,601
20250204,100600,22670788,1526,1526,1526,1526,0
20250204,100500,22670788,1526,1528,1529,1526,200
20250204,100400,22364992,1525,1525,1525,1525,1
20250204,100300,22363467,1527,1527,1527,1527,56
20250204,100200,22277955,1525,1525,1525,1525,1
20250204,100100,22276430,1527,1527,1527,1527,600
20250204,100000,21360230,1525,1525,1525,1525,0
20250204,095900,21360230,1525,1525,1525,1525,0
20250204,095800,21360230,1525,1525,1525,1525,0
20250204,095700,21360230,1525,1528,1528,1525,2423
20250204,095600,17664193,1528,1528,1528,1528,37
20250204,095500,17607657,1528,1528,1528,1528,0
20250204,095400,17607657,1528,1528,1528,1528,0
20250204,095300,17607657,1528,1528,1528,1528,0
20250204,095200,17607657,1528,1528,1528,1528,0
20250204,095100,17607657,1528,1528,1528,1528,0
20250204,095000,17607657,1528,1528,1528,1528,62
20250204,094900,17512921,1525,1526,1526,1525,329
20250204,094800,17011194,1524,1524,1524,1524,0
20250204,094700,17011194,1524,1524,1524,1524,0
20250204,094600,17011194,1524,1524,1524,1524,1
20250204,094500,17009670,1526,1526,1526,1526,2
20250204,094400,17006618,1523,1523,1523,1523,1
20250204,094300,17005095,1526,1526,1526,1526,1
20250204,094200,17003569,1523,1523,1523,1523,0
20250204,094100,17003569,1523,1523,1523,1523,0
20250204,094000,17003569,1523,1523,1523,1523,0
20250204,093900,17003569,1523,1523,1523,1523,0
20250204,093800,17003569,1523,1523,1523,1523,0
20250204,093700,17003569,1523,1523,1523,1523,1
20250204,093600,17002046,1529,1529,1529,1529,0
20250204,093500,17002046,1529,1529,1529,1529,0
20250204,093400,17002046,1529,1528,1529,1528,500
20250204,093300,16237607,1523,1523,1523,1523,0
20250204,093200,16237607,1523,1523,1523,1523,0
20250204,093100,16237607,1523,1523,1523,1523,1
20250204,093000,16236084,1529,1529,1529,1529,6
20250204,092900,16226910,1523,1523,1523,1523,7941
20250204,092800,4132767,1521,1521,1521,1521,0
20250204,092700,4132767,1521,1521,1521,1521,0
20250204,092600,4132767,1521,1521,1521,1521,1
20250204,092500,4131246,1523,1523,1523,1523,952
20250204,092400,2681350,1523,1523,1523,1523,0
20250204,092300,2681350,1523,1523,1523,1523,1
20250204,092200,2679827,1529,1529,1529,1529,131
20250204,092100,2479528,1523,1523,1523,1523,0
20250204,092000,2479528,1523,1523,1523,1523,0
20250204,091900,2479528,1523,1523,1523,1523,0
20250204,091800,2479528,1523,1523,1523,1523,0
20250204,091700,2479528,1523,1523,1523,1523,0
20250204,091600,2479528,1523,1526,1529,1523,678
20250204,091500,1443843,1526,1526,1526,1526,724
20250204,091400,339019,1526,1526,1526,1526,0
20250204,091300,339019,1526,1526,1526,1526,0
20250204,091200,339019,1526,1526,1526,1526,0
20250204,091100,339019,1526,1526,1526,1526,0
20250204,091000,339019,1526,1526,1526,1526,2
20250204,090900,335967,1521,1521,1521,1521,0
20250204,090800,335967,1521,1521,1521,1521,0
20250204,090700,335967,1521,1521,1521,1521,2
20250204,090600,332925,1527,1527,1527,1527,1
20250204,090500,331398,1519,1519,1519,1519,0
20250204,090400,331398,1519,1519,1519,1519,0
20250204,090300,331398,1519,1519,1519,1519,0
20250204,090200,331398,1519,1519,1519,1519,0
20250204,090100,331398,1519,1521,1521,1519,40
20250204,090000,270560,1520,1520,1520,1520,178