KissMeData/052420/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,193200,1468010881,1434,1434,1434,1434,11375
20250204,193100,1468010881,1434,1434,1434,1434,0
20250204,193000,1468010881,1434,1434,1434,1434,0
20250204,192900,1468010881,1434,1434,1434,1434,0
20250204,192800,1468010881,1434,1434,1434,1434,0
20250204,192700,1468010881,1434,1434,1434,1434,0
20250204,192600,1468010881,1434,1434,1434,1434,0
20250204,192500,1468010881,1434,1434,1434,1434,0
20250204,192400,1468010881,1434,1434,1434,1434,0
20250204,192300,1468010881,1434,1434,1434,1434,0
20250204,192200,1468010881,1434,1434,1434,1434,0
20250204,192100,1468010881,1434,1434,1434,1434,0
20250204,192000,1468010881,1434,1434,1434,1434,0
20250204,191900,1468010881,1434,1434,1434,1434,0
20250204,191800,1468010881,1434,1434,1434,1434,0
20250204,191700,1468010881,1434,1434,1434,1434,0
20250204,191600,1468010881,1434,1434,1434,1434,0
20250204,191500,1468010881,1434,1434,1434,1434,0
20250204,191400,1468010881,1434,1434,1434,1434,0
20250204,191300,1468010881,1434,1434,1434,1434,0
20250204,191200,1468010881,1434,1434,1434,1434,0
20250204,191100,1468010881,1434,1434,1434,1434,0
20250204,191000,1468010881,1434,1434,1434,1434,0
20250204,190900,1468010881,1434,1434,1434,1434,0
20250204,190800,1468010881,1434,1434,1434,1434,0
20250204,190700,1468010881,1434,1434,1434,1434,0
20250204,190600,1468010881,1434,1434,1434,1434,0
20250204,190500,1468010881,1434,1434,1434,1434,0
20250204,190400,1468010881,1434,1434,1434,1434,0
20250204,190300,1468010881,1434,1434,1434,1434,0
20250204,190200,1468010881,1434,1434,1434,1434,11375
20250204,190100,1468010881,1434,1434,1434,1434,0
20250204,190000,1468010881,1434,1434,1434,1434,0
20250204,185900,1468010881,1434,1434,1434,1434,0
20250204,185800,1468010881,1434,1434,1434,1434,0
20250204,185700,1468010881,1434,1434,1434,1434,0
20250204,185600,1468010881,1434,1434,1434,1434,0
20250204,185500,1468010881,1434,1434,1434,1434,0
20250204,185400,1468010881,1434,1434,1434,1434,0
20250204,185300,1468010881,1434,1434,1434,1434,0
20250204,185200,1468010881,1434,1434,1434,1434,0
20250204,185100,1468010881,1434,1434,1434,1434,0
20250204,185000,1468010881,1434,1434,1434,1434,0
20250204,184900,1468010881,1434,1434,1434,1434,0
20250204,184800,1468010881,1434,1434,1434,1434,0
20250204,184700,1468010881,1434,1434,1434,1434,0
20250204,184600,1468010881,1434,1434,1434,1434,0
20250204,184500,1468010881,1434,1434,1434,1434,0
20250204,184400,1468010881,1434,1434,1434,1434,0
20250204,184300,1468010881,1434,1434,1434,1434,0
20250204,184200,1468010881,1434,1434,1434,1434,0
20250204,184100,1468010881,1434,1434,1434,1434,0
20250204,184000,1468010881,1434,1434,1434,1434,0
20250204,183900,1468010881,1434,1434,1434,1434,0
20250204,183800,1468010881,1434,1434,1434,1434,0
20250204,183700,1468010881,1434,1434,1434,1434,0
20250204,183600,1468010881,1434,1434,1434,1434,0
20250204,183500,1468010881,1434,1434,1434,1434,0
20250204,183400,1468010881,1434,1434,1434,1434,0
20250204,183300,1468010881,1434,1434,1434,1434,0
20250204,183200,1468010881,1434,1434,1434,1434,11375
20250204,183100,1468010881,1434,1434,1434,1434,0
20250204,183000,1468010881,1434,1434,1434,1434,0
20250204,182900,1468010881,1434,1434,1434,1434,0
20250204,182800,1468010881,1434,1434,1434,1434,0
20250204,182700,1468010881,1434,1434,1434,1434,0
20250204,182600,1468010881,1434,1434,1434,1434,0
20250204,182500,1468010881,1434,1434,1434,1434,0
20250204,182400,1468010881,1434,1434,1434,1434,0
20250204,182300,1468010881,1434,1434,1434,1434,0
20250204,182200,1468010881,1434,1434,1434,1434,0
20250204,182100,1468010881,1434,1434,1434,1434,0
20250204,182000,1468010881,1434,1434,1434,1434,0
20250204,181900,1468010881,1434,1434,1434,1434,0
20250204,181800,1468010881,1434,1434,1434,1434,0
20250204,181700,1468010881,1434,1434,1434,1434,0
20250204,181600,1468010881,1434,1434,1434,1434,0
20250204,181500,1468010881,1434,1434,1434,1434,0
20250204,181400,1468010881,1434,1434,1434,1434,0
20250204,181300,1468010881,1434,1434,1434,1434,0
20250204,181200,1468010881,1434,1434,1434,1434,0
20250204,181100,1468010881,1434,1434,1434,1434,0
20250204,181000,1468010881,1434,1434,1434,1434,0
20250204,180900,1468010881,1434,1434,1434,1434,0
20250204,180800,1468010881,1434,1434,1434,1434,0
20250204,180700,1468010881,1434,1434,1434,1434,0
20250204,180600,1468010881,1434,1434,1434,1434,0
20250204,180500,1468010881,1434,1434,1434,1434,0
20250204,180400,1468010881,1434,1434,1434,1434,0
20250204,180300,1468010881,1434,1434,1434,1434,0
20250204,180200,1468010881,1434,1434,1434,1434,11375
20250204,180100,1468010881,1434,1434,1434,1434,0
20250204,180000,1468010881,1434,1434,1434,1434,0
20250204,175900,1468010881,1434,1434,1434,1434,0
20250204,175800,1468010881,1434,1434,1434,1434,0
20250204,175700,1468010881,1434,1434,1434,1434,0
20250204,175600,1468010881,1434,1434,1434,1434,0
20250204,175500,1468010881,1434,1434,1434,1434,0
20250204,175400,1468010881,1434,1434,1434,1434,0
20250204,175300,1468010881,1434,1434,1434,1434,0
20250204,175200,1468010881,1434,1434,1434,1434,0
20250204,175100,1468010881,1434,1434,1434,1434,0
20250204,175000,1468010881,1434,1434,1434,1434,0
20250204,174900,1468010881,1434,1434,1434,1434,0
20250204,174800,1468010881,1434,1434,1434,1434,0
20250204,174700,1468010881,1434,1434,1434,1434,0
20250204,174600,1468010881,1434,1434,1434,1434,0
20250204,174500,1468010881,1434,1434,1434,1434,0
20250204,174400,1468010881,1434,1434,1434,1434,0
20250204,174300,1468010881,1434,1434,1434,1434,0
20250204,174200,1468010881,1434,1434,1434,1434,0
20250204,174100,1468010881,1434,1434,1434,1434,0
20250204,174000,1468010881,1434,1434,1434,1434,0
20250204,173900,1468010881,1434,1434,1434,1434,0
20250204,173800,1468010881,1434,1434,1434,1434,0
20250204,173700,1468010881,1434,1434,1434,1434,0
20250204,173600,1468010881,1434,1434,1434,1434,0
20250204,173500,1468010881,1434,1434,1434,1434,0
20250204,173400,1468010881,1434,1434,1434,1434,0
20250204,173300,1468010881,1434,1434,1434,1434,0
20250204,173200,1468010881,1434,1434,1434,1434,11375
20250204,173100,1468010881,1434,1434,1434,1434,0
20250204,173000,1468010881,1434,1434,1434,1434,0
20250204,172900,1468010881,1434,1434,1434,1434,0
20250204,172800,1468010881,1434,1434,1434,1434,0
20250204,172700,1468010881,1434,1434,1434,1434,0
20250204,172600,1468010881,1434,1434,1434,1434,0
20250204,172500,1468010881,1434,1434,1434,1434,0
20250204,172400,1468010881,1434,1434,1434,1434,0
20250204,172300,1468010881,1434,1434,1434,1434,0
20250204,172200,1468010881,1434,1434,1434,1434,0
20250204,172100,1468010881,1434,1434,1434,1434,0
20250204,172000,1468010881,1434,1434,1434,1434,0
20250204,171900,1468010881,1434,1434,1434,1434,0
20250204,171800,1468010881,1434,1434,1434,1434,0
20250204,171700,1468010881,1434,1434,1434,1434,0
20250204,171600,1468010881,1434,1434,1434,1434,0
20250204,171500,1468010881,1434,1434,1434,1434,0
20250204,171400,1468010881,1434,1434,1434,1434,0
20250204,171300,1468010881,1434,1434,1434,1434,0
20250204,171200,1468010881,1434,1434,1434,1434,0
20250204,171100,1468010881,1434,1434,1434,1434,0
20250204,171000,1468010881,1434,1434,1434,1434,0
20250204,170900,1468010881,1434,1434,1434,1434,0
20250204,170800,1468010881,1434,1434,1434,1434,0
20250204,170700,1468010881,1434,1434,1434,1434,0
20250204,170600,1468010881,1434,1434,1434,1434,0
20250204,170500,1468010881,1434,1434,1434,1434,0
20250204,170400,1468010881,1434,1434,1434,1434,0
20250204,170300,1468010881,1434,1434,1434,1434,0
20250204,170200,1468010881,1434,1434,1434,1434,11375
20250204,170100,1468010881,1434,1434,1434,1434,0
20250204,170000,1468010881,1434,1434,1434,1434,0
20250204,165900,1468010881,1434,1434,1434,1434,0
20250204,165800,1468010881,1434,1434,1434,1434,0
20250204,165700,1468010881,1434,1434,1434,1434,0
20250204,165600,1468010881,1434,1434,1434,1434,0
20250204,165500,1468010881,1434,1434,1434,1434,0
20250204,165400,1468010881,1434,1434,1434,1434,0
20250204,165300,1468010881,1434,1434,1434,1434,0
20250204,165200,1468010881,1434,1434,1434,1434,0
20250204,165100,1468010881,1434,1434,1434,1434,0
20250204,165000,1468010881,1434,1434,1434,1434,0
20250204,164900,1468010881,1434,1434,1434,1434,0
20250204,164800,1468010881,1434,1434,1434,1434,0
20250204,164700,1468010881,1434,1434,1434,1434,0
20250204,164600,1468010881,1434,1434,1434,1434,0
20250204,164500,1468010881,1434,1434,1434,1434,0
20250204,164400,1468010881,1434,1434,1434,1434,0
20250204,164300,1468010881,1434,1434,1434,1434,0
20250204,164200,1468010881,1434,1434,1434,1434,0
20250204,164100,1468010881,1434,1434,1434,1434,0
20250204,164000,1468010881,1434,1434,1434,1434,0
20250204,163900,1468010881,1434,1434,1434,1434,0
20250204,163800,1468010881,1434,1434,1434,1434,0
20250204,163700,1468010881,1434,1434,1434,1434,0
20250204,163600,1468010881,1434,1434,1434,1434,0
20250204,163500,1468010881,1434,1434,1434,1434,0
20250204,163400,1468010881,1434,1434,1434,1434,0
20250204,163300,1468010881,1434,1434,1434,1434,0
20250204,163200,1468010881,1434,1434,1434,1434,11375
20250204,163100,1468010881,1434,1434,1434,1434,0
20250204,163000,1468010881,1434,1434,1434,1434,0
20250204,162900,1468010881,1434,1434,1434,1434,0
20250204,162800,1468010881,1434,1434,1434,1434,0
20250204,162700,1468010881,1434,1434,1434,1434,0
20250204,162600,1468010881,1434,1434,1434,1434,0
20250204,162500,1468010881,1434,1434,1434,1434,0
20250204,162400,1468010881,1434,1434,1434,1434,0
20250204,162300,1468010881,1434,1434,1434,1434,0
20250204,162200,1468010881,1434,1434,1434,1434,0
20250204,162100,1468010881,1434,1434,1434,1434,0
20250204,162000,1468010881,1434,1434,1434,1434,0
20250204,161900,1468010881,1434,1434,1434,1434,0
20250204,161800,1468010881,1434,1434,1434,1434,0
20250204,161700,1468010881,1434,1434,1434,1434,0
20250204,161600,1468010881,1434,1434,1434,1434,0
20250204,161500,1468010881,1434,1434,1434,1434,0
20250204,161400,1468010881,1434,1434,1434,1434,0
20250204,161300,1468010881,1434,1434,1434,1434,0
20250204,161200,1468010881,1434,1434,1434,1434,0
20250204,161100,1468010881,1434,1434,1434,1434,0
20250204,161000,1468010881,1434,1434,1434,1434,0
20250204,160900,1468010881,1434,1434,1434,1434,0
20250204,160800,1468010881,1434,1434,1434,1434,0
20250204,160700,1468010881,1434,1434,1434,1434,0
20250204,160600,1468010881,1434,1434,1434,1434,0
20250204,160500,1468010881,1434,1434,1434,1434,0
20250204,160400,1468010881,1434,1434,1434,1434,0
20250204,160300,1468010881,1434,1434,1434,1434,0
20250204,160200,1468010881,1434,1434,1434,1434,11375
20250204,160100,1468010881,1434,1434,1434,1434,0
20250204,160000,1468010881,1434,1434,1434,1434,0
20250204,155900,1468010881,1434,1434,1434,1434,0
20250204,155800,1468010881,1434,1434,1434,1434,0
20250204,155700,1468010881,1434,1434,1434,1434,0
20250204,155600,1468010881,1434,1434,1434,1434,0
20250204,155500,1468010881,1434,1434,1434,1434,0
20250204,155400,1468010881,1434,1434,1434,1434,0
20250204,155300,1468010881,1434,1434,1434,1434,0
20250204,155200,1468010881,1434,1434,1434,1434,0
20250204,155100,1468010881,1434,1434,1434,1434,0
20250204,155000,1468010881,1434,1434,1434,1434,0
20250204,154900,1468010881,1434,1434,1434,1434,0
20250204,154800,1468010881,1434,1434,1434,1434,0
20250204,154700,1468010881,1434,1434,1434,1434,0
20250204,154600,1468010881,1434,1434,1434,1434,0
20250204,154500,1468010881,1434,1434,1434,1434,0
20250204,154400,1468010881,1434,1434,1434,1434,0
20250204,154300,1468010881,1434,1434,1434,1434,0
20250204,154200,1468010881,1434,1434,1434,1434,0
20250204,154100,1468010881,1434,1434,1434,1434,0
20250204,154000,1468010881,1434,1434,1434,1434,0
20250204,153900,1468010881,1434,1434,1434,1434,0
20250204,153800,1468010881,1434,1434,1434,1434,0
20250204,153700,1468010881,1434,1434,1434,1434,0
20250204,153600,1468010881,1434,1434,1434,1434,0
20250204,153500,1468010881,1434,1434,1434,1434,0
20250204,153400,1468010881,1434,1434,1434,1434,0
20250204,153300,1468010881,1434,1434,1434,1434,0
20250204,153200,1468010881,1434,1434,1434,1434,11375
20250204,153100,1468010881,1434,1434,1434,1434,0
20250204,153000,1468010881,1434,1434,1434,1434,11375
20250204,152900,1451699131,1439,1439,1439,1439,0
20250204,152800,1451699131,1439,1439,1439,1439,0
20250204,152700,1451699131,1439,1439,1439,1439,0
20250204,152600,1451699131,1439,1439,1439,1439,0
20250204,152500,1451699131,1439,1439,1439,1439,0
20250204,152400,1451699131,1439,1439,1439,1439,0
20250204,152300,1451699131,1439,1439,1439,1439,0
20250204,152200,1451699131,1439,1439,1439,1439,0
20250204,152100,1451699131,1439,1439,1439,1439,0
20250204,152000,1451699131,1439,1439,1439,1439,0
20250204,151900,1451699131,1439,1439,1439,1438,1055
20250204,151800,1450181915,1439,1435,1439,1435,204
20250204,151700,1449889127,1435,1434,1440,1434,293
20250204,151600,1449468904,1440,1440,1440,1440,105
20250204,151500,1449317704,1440,1435,1440,1435,171
20250204,151400,1449072234,1440,1440,1440,1434,584
20250204,151300,1448233745,1439,1439,1439,1434,581
20250204,151200,1447397953,1434,1439,1439,1434,406
20250204,151100,1446815239,1439,1439,1439,1439,220
20250204,151000,1446498659,1439,1439,1439,1439,0
20250204,150900,1446498659,1439,1439,1439,1439,0
20250204,150800,1446498659,1439,1436,1439,1436,5152
20250204,150700,1439095218,1435,1434,1435,1434,1977
20250204,150600,1436258720,1432,1434,1434,1432,1032
20250204,150500,1434780305,1433,1433,1433,1433,0
20250204,150400,1434780305,1433,1433,1433,1433,281
20250204,150300,1434377632,1433,1433,1433,1433,1
20250204,150200,1434376199,1434,1434,1434,1434,1134
20250204,150100,1432750043,1434,1435,1435,1434,10
20250204,150000,1432735698,1435,1434,1435,1434,1647
20250204,145900,1430373898,1434,1434,1434,1434,0
20250204,145800,1430373898,1434,1432,1434,1432,3053
20250204,145700,1425996149,1434,1434,1434,1434,0
20250204,145600,1425996149,1434,1435,1435,1432,905
20250204,145500,1424699868,1433,1434,1435,1433,1248
20250204,145400,1422910246,1435,1435,1435,1435,25
20250204,145300,1422874371,1436,1436,1436,1436,0
20250204,145200,1422874371,1436,1435,1436,1434,520
20250204,145100,1422128377,1434,1434,1434,1434,469
20250204,145000,1421455831,1433,1434,1434,1433,125
20250204,144900,1421276703,1433,1434,1434,1433,397
20250204,144800,1420707726,1434,1434,1435,1434,1442
20250204,144700,1418639897,1434,1435,1435,1434,327
20250204,144600,1418170665,1436,1436,1436,1436,5
20250204,144500,1418163485,1436,1436,1436,1436,30
20250204,144400,1418120405,1436,1436,1436,1435,1002
20250204,144300,1416682533,1435,1435,1435,1435,1000
20250204,144200,1415247533,1434,1435,1435,1434,1436
20250204,144100,1413187573,1435,1434,1436,1434,5990
20250204,144000,1404592052,1433,1435,1435,1433,256
20250204,143900,1404224704,1434,1433,1434,1433,723
20250204,143800,1403188222,1433,1433,1433,1431,141
20250204,143700,1402986349,1435,1435,1435,1435,0
20250204,143600,1402986349,1435,1434,1435,1434,6
20250204,143500,1402977744,1432,1426,1435,1422,5171
20250204,143400,1395613599,1425,1435,1435,1425,5452
20250204,143300,1387833877,1431,1434,1434,1431,600
20250204,143200,1386974207,1435,1434,1435,1434,868
20250204,143100,1385728965,1434,1434,1434,1434,5
20250204,143000,1385721795,1435,1434,1435,1434,413
20250204,142900,1385129551,1434,1434,1434,1434,1
20250204,142800,1385128117,1435,1435,1435,1435,1884
20250204,142700,1382424577,1434,1435,1435,1431,117
20250204,142600,1382256720,1435,1434,1435,1425,10070
20250204,142500,1367891475,1436,1434,1436,1434,309
20250204,142400,1367448366,1434,1432,1434,1432,5455
20250204,142300,1359628703,1430,1430,1430,1430,8
20250204,142200,1359617263,1433,1433,1433,1433,1
20250204,142100,1359615830,1427,1433,1433,1425,15007
20250204,142000,1338210264,1428,1430,1434,1426,583
20250204,141900,1337378833,1434,1433,1434,1426,20949
20250204,141800,1307440744,1434,1435,1435,1433,5514
20250204,141700,1299532360,1435,1439,1440,1435,7206
20250204,141600,1289163169,1439,1439,1440,1439,7630
20250204,141500,1278183597,1439,1439,1440,1439,2984
20250204,141400,1273889020,1440,1439,1440,1439,851
20250204,141300,1272663833,1443,1443,1443,1443,1
20250204,141200,1272662390,1440,1440,1440,1440,0
20250204,141100,1272662390,1440,1440,1440,1440,140
20250204,141000,1272460790,1445,1445,1445,1445,0
20250204,140900,1272460790,1445,1440,1445,1440,12
20250204,140800,1272443500,1440,1446,1446,1440,579
20250204,140700,1271606326,1446,1446,1446,1446,0
20250204,140600,1271606326,1446,1441,1446,1440,3500
20250204,140500,1266566168,1448,1448,1448,1448,0
20250204,140400,1266566168,1448,1448,1448,1448,0
20250204,140300,1266566168,1448,1448,1448,1448,0
20250204,140200,1266566168,1448,1442,1448,1440,573
20250204,140100,1265739901,1442,1445,1448,1442,24699
20250204,140000,1230049917,1448,1446,1448,1445,1550
20250204,135900,1227809807,1448,1447,1448,1447,2
20250204,135800,1227806912,1446,1446,1446,1446,1
20250204,135700,1227805466,1449,1447,1449,1445,1126
20250204,135600,1226178243,1449,1449,1449,1449,2
20250204,135500,1226175345,1448,1449,1449,1447,979
20250204,135400,1224757765,1449,1442,1449,1442,2882
20250204,135300,1220593163,1441,1438,1441,1438,7679
20250204,135200,1209537532,1434,1438,1438,1434,2
20250204,135100,1209534660,1439,1439,1439,1439,0
20250204,135000,1209534660,1439,1438,1439,1438,56
20250204,134900,1209454131,1438,1437,1438,1437,728
20250204,134800,1208407993,1434,1437,1437,1434,23
20250204,134700,1208374951,1437,1437,1437,1437,20
20250204,134600,1208346211,1437,1437,1437,1437,0
20250204,134500,1208346211,1437,1437,1437,1437,0
20250204,134400,1208346211,1437,1437,1437,1435,208
20250204,134300,1208047320,1436,1436,1437,1436,16
20250204,134200,1208024330,1440,1440,1440,1440,70
20250204,134100,1207923530,1440,1439,1440,1439,102
20250204,134000,1207776750,1439,1439,1439,1439,0
20250204,133900,1207776750,1439,1440,1440,1431,639
20250204,133800,1206862281,1440,1440,1440,1440,0
20250204,133700,1206862281,1440,1441,1441,1430,7014
20250204,133600,1196769892,1445,1444,1445,1441,2080
20250204,133500,1193771558,1445,1449,1449,1442,7015
20250204,133400,1183632705,1450,1448,1455,1448,23578
20250204,133300,1149442452,1448,1432,1448,1430,37709
20250204,133200,1095171617,1425,1425,1431,1425,432
20250204,133100,1094555405,1426,1431,1431,1426,102
20250204,133000,1094409943,1425,1427,1427,1425,1155
20250204,132900,1092762850,1433,1433,1433,1433,500
20250204,132800,1092046350,1434,1434,1434,1434,0
20250204,132700,1092046350,1434,1434,1434,1434,0
20250204,132600,1092046350,1434,1429,1435,1425,10021
20250204,132500,1077742844,1429,1429,1429,1429,61
20250204,132400,1077655675,1435,1434,1435,1434,1025
20250204,132300,1076185824,1426,1428,1428,1426,134
20250204,132200,1075994609,1435,1435,1436,1429,42
20250204,132100,1075934446,1427,1427,1427,1427,583
20250204,132000,1075102505,1436,1428,1436,1428,61
20250204,131900,1075015319,1436,1436,1436,1427,56
20250204,131800,1074935343,1436,1435,1436,1435,1275
20250204,131700,1073104543,1435,1435,1435,1435,950
20250204,131600,1071741293,1435,1434,1435,1434,817
20250204,131500,1070569713,1435,1435,1435,1435,0
20250204,131400,1070569713,1435,1431,1435,1425,14228
20250204,131300,1050262674,1427,1434,1434,1426,21968
20250204,131200,1018845388,1437,1437,1437,1437,0
20250204,131100,1018845388,1437,1437,1437,1437,1
20250204,131000,1018843951,1433,1433,1433,1433,0
20250204,130900,1018843951,1433,1433,1433,1433,0
20250204,130800,1018843951,1433,1434,1438,1433,2801
20250204,130700,1014829313,1437,1437,1437,1437,6
20250204,130600,1014820691,1438,1434,1438,1434,6
20250204,130500,1014812075,1439,1439,1439,1439,0
20250204,130400,1014812075,1439,1439,1439,1439,11
20250204,130300,1014796246,1439,1439,1439,1439,0
20250204,130200,1014796246,1439,1439,1439,1439,0
20250204,130100,1014796246,1439,1439,1439,1439,1
20250204,130000,1014794807,1439,1439,1439,1439,0
20250204,125900,1014794807,1439,1434,1439,1434,52
20250204,125800,1014720229,1439,1439,1439,1439,1
20250204,125700,1014718790,1439,1439,1439,1439,0
20250204,125600,1014718790,1439,1442,1442,1430,8454
20250204,125500,1002613070,1433,1441,1441,1433,10493
20250204,125400,987534931,1441,1441,1441,1441,0
20250204,125300,987534931,1441,1441,1441,1441,0
20250204,125200,987534931,1441,1441,1441,1441,50
20250204,125100,987462881,1441,1441,1441,1441,20
20250204,125000,987434061,1441,1441,1441,1441,1120
20250204,124900,985820141,1441,1440,1441,1440,73
20250204,124800,985715019,1441,1440,1441,1440,1119
20250204,124700,984103655,1440,1440,1440,1440,0
20250204,124600,984103655,1440,1438,1440,1438,1625
20250204,124500,981764446,1437,1437,1437,1437,0
20250204,124400,981764446,1437,1438,1438,1437,2001
20250204,124300,978889008,1440,1440,1440,1437,8318
20250204,124200,966931723,1440,1440,1441,1440,251
20250204,124100,966570281,1441,1440,1441,1440,207
20250204,124000,966272199,1440,1440,1440,1440,0
20250204,123900,966272199,1440,1440,1440,1440,0
20250204,123800,966272199,1440,1440,1440,1440,587
20250204,123700,965426919,1440,1440,1440,1440,476
20250204,123600,964741479,1442,1442,1442,1442,0
20250204,123500,964741479,1442,1442,1442,1442,450
20250204,123400,964092579,1442,1442,1442,1442,4
20250204,123300,964086811,1439,1441,1442,1439,1343
20250204,123200,962151549,1442,1442,1442,1441,360
20250204,123100,961632786,1441,1440,1441,1440,1519
20250204,123000,959444699,1440,1440,1440,1440,0
20250204,122900,959444699,1440,1440,1440,1440,5
20250204,122800,959437499,1440,1439,1440,1439,167
20250204,122700,959197183,1440,1440,1440,1440,0
20250204,122600,959197183,1440,1439,1440,1439,4918
20250204,122500,952117181,1439,1439,1439,1439,100
20250204,122400,951973281,1439,1439,1439,1439,0
20250204,122300,951973281,1439,1439,1439,1439,2
20250204,122200,951970403,1438,1438,1438,1438,10
20250204,122100,951956023,1438,1438,1438,1438,2258
20250204,122000,948709019,1438,1437,1438,1437,232
20250204,121900,948375633,1438,1438,1438,1438,330
20250204,121800,947901093,1438,1438,1438,1438,0
20250204,121700,947901093,1438,1438,1438,1438,2
20250204,121600,947898217,1438,1438,1438,1438,3
20250204,121500,947893903,1436,1436,1436,1436,590
20250204,121400,947046663,1438,1438,1438,1438,3
20250204,121300,947042349,1437,1437,1437,1437,0
20250204,121200,947042349,1437,1437,1437,1437,0
20250204,121100,947042349,1437,1437,1437,1437,20
20250204,121000,947013609,1438,1438,1438,1435,1463
20250204,120900,944911042,1438,1438,1438,1438,1
20250204,120800,944909604,1438,1436,1438,1436,432
20250204,120700,944289242,1435,1438,1438,1435,3134
20250204,120600,939786263,1438,1438,1438,1438,1
20250204,120500,939784825,1439,1436,1439,1436,302
20250204,120400,939351147,1436,1439,1439,1436,2005
20250204,120300,936470152,1440,1440,1440,1440,0
20250204,120200,936470152,1440,1440,1440,1440,0
20250204,120100,936470152,1440,1440,1440,1440,3
20250204,120000,936465832,1436,1440,1440,1436,144
20250204,115900,936259008,1441,1441,1441,1441,2
20250204,115800,936256126,1439,1439,1439,1439,200
20250204,115700,935968326,1439,1439,1439,1439,230
20250204,115600,935637356,1439,1440,1440,1439,15267
20250204,115500,913664014,1440,1441,1441,1440,2911
20250204,115400,909470263,1441,1441,1441,1441,0
20250204,115300,909470263,1441,1439,1441,1439,4120
20250204,115200,903539742,1439,1439,1439,1439,0
20250204,115100,903539742,1439,1439,1439,1439,0
20250204,115000,903539742,1439,1432,1439,1432,4021
20250204,114900,897759224,1437,1436,1437,1434,7
20250204,114800,897749172,1437,1437,1437,1437,0
20250204,114700,897749172,1437,1437,1437,1437,2
20250204,114600,897746298,1432,1437,1437,1432,1090
20250204,114500,896179973,1438,1438,1438,1438,1
20250204,114400,896178535,1438,1438,1438,1438,0
20250204,114300,896178535,1438,1438,1438,1438,0
20250204,114200,896178535,1438,1438,1438,1438,1
20250204,114100,896177097,1438,1437,1438,1432,26
20250204,114000,896139824,1431,1437,1437,1430,9543
20250204,113900,882488324,1438,1438,1438,1438,0
20250204,113800,882488324,1438,1438,1438,1438,0
20250204,113700,882488324,1438,1438,1438,1438,40
20250204,113600,882430804,1438,1436,1438,1436,5
20250204,113500,882423618,1439,1431,1439,1431,9602
20250204,113400,868637045,1429,1434,1434,1424,40411
20250204,113300,810929458,1437,1437,1437,1434,255
20250204,113200,810563474,1437,1437,1437,1437,74
20250204,113100,810457136,1437,1437,1437,1437,0
20250204,113000,810457136,1437,1436,1437,1436,633
20250204,112900,809548146,1435,1438,1438,1434,257
20250204,112800,809178839,1431,1431,1431,1431,0
20250204,112700,809178839,1431,1438,1438,1431,36
20250204,112600,809127297,1438,1436,1438,1431,2280
20250204,112500,805853022,1436,1436,1436,1436,0
20250204,112400,805853022,1436,1436,1436,1436,40
20250204,112300,805795582,1436,1437,1437,1426,14213
20250204,112200,785478494,1437,1437,1437,1437,0
20250204,112100,785478494,1437,1437,1437,1433,4
20250204,112000,785472750,1438,1438,1438,1438,2
20250204,111900,785469874,1432,1432,1432,1432,100
20250204,111800,785326674,1438,1438,1438,1438,3
20250204,111700,785322360,1438,1435,1438,1434,30
20250204,111600,785279255,1434,1430,1437,1423,27954
20250204,111500,745359294,1430,1434,1434,1430,1200
20250204,111400,743640230,1438,1438,1438,1438,0
20250204,111300,743640230,1438,1437,1438,1437,1475
20250204,111200,741520064,1436,1436,1436,1436,2866
20250204,111100,737404488,1437,1434,1437,1424,4168
20250204,111000,731449366,1439,1435,1439,1434,1100
20250204,110900,729871577,1434,1436,1436,1424,7542
20250204,110800,719104812,1440,1438,1440,1438,3
20250204,110700,719100494,1440,1439,1440,1437,2167
20250204,110600,715986420,1439,1435,1439,1435,1593
20250204,110500,713697402,1436,1435,1436,1435,100
20250204,110400,713553848,1435,1429,1435,1429,3756
20250204,110300,708171299,1433,1436,1436,1416,13669
20250204,110200,688696649,1436,1434,1436,1434,924
20250204,110100,687371411,1434,1424,1434,1424,1162
20250204,110000,685715035,1424,1430,1434,1424,2722
20250204,105900,681818216,1430,1429,1431,1416,11714
20250204,105800,665137840,1437,1437,1437,1437,37
20250204,105700,665084671,1438,1438,1438,1438,2
20250204,105600,665081795,1434,1436,1437,1416,13191
20250204,105500,646247655,1437,1437,1437,1437,100
20250204,105400,646103955,1437,1437,1437,1437,41
20250204,105300,646045038,1437,1437,1437,1437,10
20250204,105200,646030668,1437,1433,1437,1433,2239
20250204,105100,642816276,1433,1436,1436,1433,13
20250204,105000,642797613,1436,1437,1439,1436,1449
20250204,104900,640716404,1437,1441,1442,1437,179
20250204,104800,640458787,1441,1441,1441,1441,2
20250204,104700,640455905,1437,1436,1441,1436,688
20250204,104600,639467102,1436,1435,1437,1410,21155
20250204,104500,609313143,1438,1438,1438,1438,262
20250204,104400,608936387,1438,1438,1438,1438,40
20250204,104300,608878867,1444,1431,1444,1428,1533
20250204,104200,606676751,1434,1445,1445,1419,32907
20250204,104100,559567019,1445,1445,1445,1445,138
20250204,104000,559367609,1439,1442,1442,1439,14835
20250204,103900,538012792,1448,1446,1448,1441,10854
20250204,103800,522354547,1446,1449,1449,1445,524
20250204,103700,521597124,1445,1448,1448,1445,1049
20250204,103600,520081277,1448,1448,1448,1448,0
20250204,103500,520081277,1448,1450,1450,1448,37
20250204,103400,520027699,1451,1450,1451,1445,12413
20250204,103300,502074149,1452,1452,1452,1452,152
20250204,103200,501853445,1452,1452,1452,1452,0
20250204,103100,501853445,1452,1452,1452,1452,152
20250204,103000,501632741,1452,1453,1453,1452,12
20250204,102900,501615315,1453,1450,1453,1450,12
20250204,102800,501597912,1455,1455,1455,1455,0
20250204,102700,501597912,1455,1450,1455,1450,4
20250204,102600,501592097,1455,1453,1455,1453,3
20250204,102500,501587734,1455,1451,1455,1451,1001
20250204,102400,500135279,1455,1455,1455,1455,99
20250204,102300,499991234,1455,1455,1455,1455,698
20250204,102200,498975644,1455,1453,1455,1453,16
20250204,102100,498952392,1453,1453,1453,1453,1
20250204,102000,498950939,1453,1453,1453,1453,0
20250204,101900,498950939,1453,1453,1453,1453,0
20250204,101800,498950939,1453,1453,1453,1453,10
20250204,101700,498936409,1453,1453,1453,1453,2
20250204,101600,498933503,1450,1453,1453,1447,1503
20250204,101500,496756550,1448,1448,1448,1448,1
20250204,101400,496755102,1454,1454,1454,1454,4
20250204,101300,496749286,1447,1455,1455,1447,4118
20250204,101200,490789644,1446,1457,1457,1446,1023
20250204,101100,489309854,1445,1458,1458,1445,5541
20250204,101000,481289088,1458,1458,1458,1458,2
20250204,100900,481286172,1458,1458,1458,1458,5
20250204,100800,481278882,1459,1459,1459,1459,0
20250204,100700,481278882,1459,1459,1460,1448,7555
20250204,100600,470306195,1459,1459,1459,1459,21
20250204,100500,470275556,1459,1455,1459,1455,21
20250204,100400,470244969,1460,1456,1460,1456,258
20250204,100300,469869317,1461,1456,1461,1456,1006
20250204,100200,468404571,1462,1459,1462,1457,1475
20250204,100100,466252570,1462,1458,1462,1458,11696
20250204,100000,449174232,1459,1459,1459,1459,0
20250204,095900,449174232,1459,1459,1459,1450,303
20250204,095800,448733160,1456,1455,1459,1455,1152
20250204,095700,447055892,1462,1462,1462,1462,21
20250204,095600,447025190,1462,1462,1462,1455,2972
20250204,095500,442687827,1460,1450,1462,1450,59300
20250204,095400,356390937,1450,1448,1450,1448,9
20250204,095300,356377901,1448,1448,1448,1448,501
20250204,095200,355652453,1448,1449,1449,1448,2223
20250204,095100,352432537,1450,1450,1450,1450,320
20250204,095000,351968537,1450,1452,1452,1450,4469
20250204,094900,345483665,1451,1450,1451,1450,5710
20250204,094800,337198791,1451,1451,1451,1451,8869
20250204,094700,324329872,1454,1454,1454,1454,1
20250204,094600,324328418,1454,1454,1454,1450,1056
20250204,094500,322797198,1450,1454,1454,1450,1388
20250204,094400,320781346,1454,1454,1454,1450,44
20250204,094300,320717470,1454,1453,1455,1450,1406
20250204,094200,318675341,1453,1450,1453,1450,12476
20250204,094100,300571631,1450,1451,1451,1448,1492
20250204,094000,298408311,1451,1452,1452,1451,139
20250204,093900,298206513,1446,1451,1451,1446,1010
20250204,093800,296745803,1452,1451,1453,1446,3922
20250204,093700,291056749,1451,1453,1453,1451,602
20250204,093600,290183243,1450,1456,1457,1450,20637
20250204,093500,260176908,1456,1459,1459,1456,1807
20250204,093400,257545254,1456,1459,1459,1456,1387
20250204,093300,255525179,1456,1458,1459,1455,9643
20250204,093200,241476929,1458,1455,1459,1453,1379
20250204,093100,239469335,1455,1459,1459,1455,803
20250204,093000,238300502,1459,1459,1459,1459,1006
20250204,092900,236832748,1459,1456,1460,1456,155
20250204,092800,236606737,1460,1459,1460,1456,1527
20250204,092700,234379863,1459,1457,1459,1456,930
20250204,092600,233024916,1459,1462,1462,1458,2453
20250204,092500,229448048,1462,1462,1463,1458,7009
20250204,092400,219216848,1462,1461,1463,1457,9498
20250204,092300,205336677,1464,1456,1465,1455,27375
20250204,092200,165376172,1456,1452,1456,1452,18406
20250204,092100,138607676,1452,1452,1452,1452,1
20250204,092000,138606224,1452,1453,1453,1452,2628
20250204,091900,134788795,1453,1453,1456,1452,11096
20250204,091800,118651082,1452,1449,1452,1445,5005
20250204,091700,111396183,1451,1450,1451,1450,500
20250204,091600,110670686,1451,1445,1451,1441,17849
20250204,091500,84814423,1445,1445,1445,1445,2
20250204,091400,84811533,1446,1443,1446,1441,1654
20250204,091300,82425634,1445,1441,1445,1441,1308
20250204,091200,80537256,1444,1444,1444,1440,305
20250204,091100,80096871,1444,1441,1444,1441,4048
20250204,091000,74259775,1442,1443,1443,1442,112
20250204,090900,74098269,1438,1443,1445,1438,1625
20250204,090800,71759889,1442,1443,1444,1442,8
20250204,090700,71748343,1439,1438,1444,1438,503
20250204,090600,71025016,1438,1447,1449,1438,2012
20250204,090500,68113310,1447,1448,1448,1446,166
20250204,090400,67872961,1449,1433,1449,1433,1947
20250204,090300,65072630,1441,1444,1446,1431,3808
20250204,090200,59607654,1446,1446,1455,1431,5484
20250204,090100,51648526,1445,1424,1445,1424,6624
20250204,090000,42098507,1440,1418,1440,1418,29535