KissMeData/080530/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,195200,37183511,1216,1216,1216,1216,375
20250204,195100,37183511,1216,1216,1216,1216,0
20250204,195000,37183511,1216,1216,1216,1216,0
20250204,194900,37183511,1216,1216,1216,1216,0
20250204,194800,37183511,1216,1216,1216,1216,0
20250204,194700,37183511,1216,1216,1216,1216,0
20250204,194600,37183511,1216,1216,1216,1216,0
20250204,194500,37183511,1216,1216,1216,1216,0
20250204,194400,37183511,1216,1216,1216,1216,0
20250204,194300,37183511,1216,1216,1216,1216,0
20250204,194200,37183511,1216,1216,1216,1216,0
20250204,194100,37183511,1216,1216,1216,1216,0
20250204,194000,37183511,1216,1216,1216,1216,0
20250204,193900,37183511,1216,1216,1216,1216,0
20250204,193800,37183511,1216,1216,1216,1216,0
20250204,193700,37183511,1216,1216,1216,1216,0
20250204,193600,37183511,1216,1216,1216,1216,0
20250204,193500,37183511,1216,1216,1216,1216,0
20250204,193400,37183511,1216,1216,1216,1216,0
20250204,193300,37183511,1216,1216,1216,1216,0
20250204,193200,37183511,1216,1216,1216,1216,0
20250204,193100,37183511,1216,1216,1216,1216,0
20250204,193000,37183511,1216,1216,1216,1216,0
20250204,192900,37183511,1216,1216,1216,1216,0
20250204,192800,37183511,1216,1216,1216,1216,0
20250204,192700,37183511,1216,1216,1216,1216,0
20250204,192600,37183511,1216,1216,1216,1216,0
20250204,192500,37183511,1216,1216,1216,1216,0
20250204,192400,37183511,1216,1216,1216,1216,0
20250204,192300,37183511,1216,1216,1216,1216,0
20250204,192200,37183511,1216,1216,1216,1216,375
20250204,192100,37183511,1216,1216,1216,1216,0
20250204,192000,37183511,1216,1216,1216,1216,0
20250204,191900,37183511,1216,1216,1216,1216,0
20250204,191800,37183511,1216,1216,1216,1216,0
20250204,191700,37183511,1216,1216,1216,1216,0
20250204,191600,37183511,1216,1216,1216,1216,0
20250204,191500,37183511,1216,1216,1216,1216,0
20250204,191400,37183511,1216,1216,1216,1216,0
20250204,191300,37183511,1216,1216,1216,1216,0
20250204,191200,37183511,1216,1216,1216,1216,0
20250204,191100,37183511,1216,1216,1216,1216,0
20250204,191000,37183511,1216,1216,1216,1216,0
20250204,190900,37183511,1216,1216,1216,1216,0
20250204,190800,37183511,1216,1216,1216,1216,0
20250204,190700,37183511,1216,1216,1216,1216,0
20250204,190600,37183511,1216,1216,1216,1216,0
20250204,190500,37183511,1216,1216,1216,1216,0
20250204,190400,37183511,1216,1216,1216,1216,0
20250204,190300,37183511,1216,1216,1216,1216,0
20250204,190200,37183511,1216,1216,1216,1216,0
20250204,190100,37183511,1216,1216,1216,1216,0
20250204,190000,37183511,1216,1216,1216,1216,0
20250204,185900,37183511,1216,1216,1216,1216,0
20250204,185800,37183511,1216,1216,1216,1216,0
20250204,185700,37183511,1216,1216,1216,1216,0
20250204,185600,37183511,1216,1216,1216,1216,0
20250204,185500,37183511,1216,1216,1216,1216,0
20250204,185400,37183511,1216,1216,1216,1216,0
20250204,185300,37183511,1216,1216,1216,1216,0
20250204,185200,37183511,1216,1216,1216,1216,375
20250204,185100,37183511,1216,1216,1216,1216,0
20250204,185000,37183511,1216,1216,1216,1216,0
20250204,184900,37183511,1216,1216,1216,1216,0
20250204,184800,37183511,1216,1216,1216,1216,0
20250204,184700,37183511,1216,1216,1216,1216,0
20250204,184600,37183511,1216,1216,1216,1216,0
20250204,184500,37183511,1216,1216,1216,1216,0
20250204,184400,37183511,1216,1216,1216,1216,0
20250204,184300,37183511,1216,1216,1216,1216,0
20250204,184200,37183511,1216,1216,1216,1216,0
20250204,184100,37183511,1216,1216,1216,1216,0
20250204,184000,37183511,1216,1216,1216,1216,0
20250204,183900,37183511,1216,1216,1216,1216,0
20250204,183800,37183511,1216,1216,1216,1216,0
20250204,183700,37183511,1216,1216,1216,1216,0
20250204,183600,37183511,1216,1216,1216,1216,0
20250204,183500,37183511,1216,1216,1216,1216,0
20250204,183400,37183511,1216,1216,1216,1216,0
20250204,183300,37183511,1216,1216,1216,1216,0
20250204,183200,37183511,1216,1216,1216,1216,0
20250204,183100,37183511,1216,1216,1216,1216,0
20250204,183000,37183511,1216,1216,1216,1216,0
20250204,182900,37183511,1216,1216,1216,1216,0
20250204,182800,37183511,1216,1216,1216,1216,0
20250204,182700,37183511,1216,1216,1216,1216,0
20250204,182600,37183511,1216,1216,1216,1216,0
20250204,182500,37183511,1216,1216,1216,1216,0
20250204,182400,37183511,1216,1216,1216,1216,0
20250204,182300,37183511,1216,1216,1216,1216,0
20250204,182200,37183511,1216,1216,1216,1216,375
20250204,182100,37183511,1216,1216,1216,1216,0
20250204,182000,37183511,1216,1216,1216,1216,0
20250204,181900,37183511,1216,1216,1216,1216,0
20250204,181800,37183511,1216,1216,1216,1216,0
20250204,181700,37183511,1216,1216,1216,1216,0
20250204,181600,37183511,1216,1216,1216,1216,0
20250204,181500,37183511,1216,1216,1216,1216,0
20250204,181400,37183511,1216,1216,1216,1216,0
20250204,181300,37183511,1216,1216,1216,1216,0
20250204,181200,37183511,1216,1216,1216,1216,0
20250204,181100,37183511,1216,1216,1216,1216,0
20250204,181000,37183511,1216,1216,1216,1216,0
20250204,180900,37183511,1216,1216,1216,1216,0
20250204,180800,37183511,1216,1216,1216,1216,0
20250204,180700,37183511,1216,1216,1216,1216,0
20250204,180600,37183511,1216,1216,1216,1216,0
20250204,180500,37183511,1216,1216,1216,1216,0
20250204,180400,37183511,1216,1216,1216,1216,0
20250204,180300,37183511,1216,1216,1216,1216,0
20250204,180200,37183511,1216,1216,1216,1216,0
20250204,180100,37183511,1216,1216,1216,1216,0
20250204,180000,37183511,1216,1216,1216,1216,0
20250204,175900,37183511,1216,1216,1216,1216,0
20250204,175800,37183511,1216,1216,1216,1216,0
20250204,175700,37183511,1216,1216,1216,1216,0
20250204,175600,37183511,1216,1216,1216,1216,0
20250204,175500,37183511,1216,1216,1216,1216,0
20250204,175400,37183511,1216,1216,1216,1216,0
20250204,175300,37183511,1216,1216,1216,1216,0
20250204,175200,37183511,1216,1216,1216,1216,375
20250204,175100,37183511,1216,1216,1216,1216,0
20250204,175000,37183511,1216,1216,1216,1216,0
20250204,174900,37183511,1216,1216,1216,1216,0
20250204,174800,37183511,1216,1216,1216,1216,0
20250204,174700,37183511,1216,1216,1216,1216,0
20250204,174600,37183511,1216,1216,1216,1216,0
20250204,174500,37183511,1216,1216,1216,1216,0
20250204,174400,37183511,1216,1216,1216,1216,0
20250204,174300,37183511,1216,1216,1216,1216,0
20250204,174200,37183511,1216,1216,1216,1216,0
20250204,174100,37183511,1216,1216,1216,1216,0
20250204,174000,37183511,1216,1216,1216,1216,0
20250204,173900,37183511,1216,1216,1216,1216,0
20250204,173800,37183511,1216,1216,1216,1216,0
20250204,173700,37183511,1216,1216,1216,1216,0
20250204,173600,37183511,1216,1216,1216,1216,0
20250204,173500,37183511,1216,1216,1216,1216,0
20250204,173400,37183511,1216,1216,1216,1216,0
20250204,173300,37183511,1216,1216,1216,1216,0
20250204,173200,37183511,1216,1216,1216,1216,0
20250204,173100,37183511,1216,1216,1216,1216,0
20250204,173000,37183511,1216,1216,1216,1216,0
20250204,172900,37183511,1216,1216,1216,1216,0
20250204,172800,37183511,1216,1216,1216,1216,0
20250204,172700,37183511,1216,1216,1216,1216,0
20250204,172600,37183511,1216,1216,1216,1216,0
20250204,172500,37183511,1216,1216,1216,1216,0
20250204,172400,37183511,1216,1216,1216,1216,0
20250204,172300,37183511,1216,1216,1216,1216,0
20250204,172200,37183511,1216,1216,1216,1216,375
20250204,172100,37183511,1216,1216,1216,1216,0
20250204,172000,37183511,1216,1216,1216,1216,0
20250204,171900,37183511,1216,1216,1216,1216,0
20250204,171800,37183511,1216,1216,1216,1216,0
20250204,171700,37183511,1216,1216,1216,1216,0
20250204,171600,37183511,1216,1216,1216,1216,0
20250204,171500,37183511,1216,1216,1216,1216,0
20250204,171400,37183511,1216,1216,1216,1216,0
20250204,171300,37183511,1216,1216,1216,1216,0
20250204,171200,37183511,1216,1216,1216,1216,0
20250204,171100,37183511,1216,1216,1216,1216,0
20250204,171000,37183511,1216,1216,1216,1216,0
20250204,170900,37183511,1216,1216,1216,1216,0
20250204,170800,37183511,1216,1216,1216,1216,0
20250204,170700,37183511,1216,1216,1216,1216,0
20250204,170600,37183511,1216,1216,1216,1216,0
20250204,170500,37183511,1216,1216,1216,1216,0
20250204,170400,37183511,1216,1216,1216,1216,0
20250204,170300,37183511,1216,1216,1216,1216,0
20250204,170200,37183511,1216,1216,1216,1216,0
20250204,170100,37183511,1216,1216,1216,1216,0
20250204,170000,37183511,1216,1216,1216,1216,0
20250204,165900,37183511,1216,1216,1216,1216,0
20250204,165800,37183511,1216,1216,1216,1216,0
20250204,165700,37183511,1216,1216,1216,1216,0
20250204,165600,37183511,1216,1216,1216,1216,0
20250204,165500,37183511,1216,1216,1216,1216,0
20250204,165400,37183511,1216,1216,1216,1216,0
20250204,165300,37183511,1216,1216,1216,1216,0
20250204,165200,37183511,1216,1216,1216,1216,375
20250204,165100,37183511,1216,1216,1216,1216,0
20250204,165000,37183511,1216,1216,1216,1216,0
20250204,164900,37183511,1216,1216,1216,1216,0
20250204,164800,37183511,1216,1216,1216,1216,0
20250204,164700,37183511,1216,1216,1216,1216,0
20250204,164600,37183511,1216,1216,1216,1216,0
20250204,164500,37183511,1216,1216,1216,1216,0
20250204,164400,37183511,1216,1216,1216,1216,0
20250204,164300,37183511,1216,1216,1216,1216,0
20250204,164200,37183511,1216,1216,1216,1216,0
20250204,164100,37183511,1216,1216,1216,1216,0
20250204,164000,37183511,1216,1216,1216,1216,0
20250204,163900,37183511,1216,1216,1216,1216,0
20250204,163800,37183511,1216,1216,1216,1216,0
20250204,163700,37183511,1216,1216,1216,1216,0
20250204,163600,37183511,1216,1216,1216,1216,0
20250204,163500,37183511,1216,1216,1216,1216,0
20250204,163400,37183511,1216,1216,1216,1216,0
20250204,163300,37183511,1216,1216,1216,1216,0
20250204,163200,37183511,1216,1216,1216,1216,0
20250204,163100,37183511,1216,1216,1216,1216,0
20250204,163000,37183511,1216,1216,1216,1216,0
20250204,162900,37183511,1216,1216,1216,1216,0
20250204,162800,37183511,1216,1216,1216,1216,0
20250204,162700,37183511,1216,1216,1216,1216,0
20250204,162600,37183511,1216,1216,1216,1216,0
20250204,162500,37183511,1216,1216,1216,1216,0
20250204,162400,37183511,1216,1216,1216,1216,0
20250204,162300,37183511,1216,1216,1216,1216,0
20250204,162200,37183511,1216,1216,1216,1216,375
20250204,162100,37183511,1216,1216,1216,1216,0
20250204,162000,37183511,1216,1216,1216,1216,0
20250204,161900,37183511,1216,1216,1216,1216,0
20250204,161800,37183511,1216,1216,1216,1216,0
20250204,161700,37183511,1216,1216,1216,1216,0
20250204,161600,37183511,1216,1216,1216,1216,0
20250204,161500,37183511,1216,1216,1216,1216,0
20250204,161400,37183511,1216,1216,1216,1216,0
20250204,161300,37183511,1216,1216,1216,1216,0
20250204,161200,37183511,1216,1216,1216,1216,0
20250204,161100,37183511,1216,1216,1216,1216,0
20250204,161000,37183511,1216,1216,1216,1216,0
20250204,160900,37183511,1216,1216,1216,1216,0
20250204,160800,37183511,1216,1216,1216,1216,0
20250204,160700,37183511,1216,1216,1216,1216,0
20250204,160600,37183511,1216,1216,1216,1216,0
20250204,160500,37183511,1216,1216,1216,1216,0
20250204,160400,37183511,1216,1216,1216,1216,0
20250204,160300,37183511,1216,1216,1216,1216,0
20250204,160200,37183511,1216,1216,1216,1216,0
20250204,160100,37183511,1216,1216,1216,1216,0
20250204,160000,37183511,1216,1216,1216,1216,0
20250204,155900,37183511,1216,1216,1216,1216,0
20250204,155800,37183511,1216,1216,1216,1216,0
20250204,155700,37183511,1216,1216,1216,1216,0
20250204,155600,37183511,1216,1216,1216,1216,0
20250204,155500,37183511,1216,1216,1216,1216,0
20250204,155400,37183511,1216,1216,1216,1216,0
20250204,155300,37183511,1216,1216,1216,1216,0
20250204,155200,37183511,1216,1216,1216,1216,375
20250204,155100,37183511,1216,1216,1216,1216,0
20250204,155000,37183511,1216,1216,1216,1216,0
20250204,154900,37183511,1216,1216,1216,1216,0
20250204,154800,37183511,1216,1216,1216,1216,0
20250204,154700,37183511,1216,1216,1216,1216,0
20250204,154600,37183511,1216,1216,1216,1216,0
20250204,154500,37183511,1216,1216,1216,1216,0
20250204,154400,37183511,1216,1216,1216,1216,0
20250204,154300,37183511,1216,1216,1216,1216,0
20250204,154200,37183511,1216,1216,1216,1216,0
20250204,154100,37183511,1216,1216,1216,1216,0
20250204,154000,37183511,1216,1216,1216,1216,0
20250204,153900,37183511,1216,1216,1216,1216,0
20250204,153800,37183511,1216,1216,1216,1216,0
20250204,153700,37183511,1216,1216,1216,1216,0
20250204,153600,37183511,1216,1216,1216,1216,0
20250204,153500,37183511,1216,1216,1216,1216,0
20250204,153400,37183511,1216,1216,1216,1216,0
20250204,153300,37183511,1216,1216,1216,1216,0
20250204,153200,37183511,1216,1216,1216,1216,0
20250204,153100,37183511,1216,1216,1216,1216,0
20250204,153000,37183511,1216,1216,1216,1216,375
20250204,152900,36727511,1207,1207,1207,1207,0
20250204,152800,36727511,1207,1207,1207,1207,0
20250204,152700,36727511,1207,1207,1207,1207,0
20250204,152600,36727511,1207,1207,1207,1207,0
20250204,152500,36727511,1207,1207,1207,1207,0
20250204,152400,36727511,1207,1207,1207,1207,0
20250204,152300,36727511,1207,1207,1207,1207,0
20250204,152200,36727511,1207,1207,1207,1207,0
20250204,152100,36727511,1207,1207,1207,1207,0
20250204,152000,36727511,1207,1207,1207,1207,0
20250204,151900,36727511,1207,1207,1207,1207,31
20250204,151800,36690094,1207,1207,1207,1207,1
20250204,151700,36688887,1206,1206,1206,1206,139
20250204,151600,36521253,1206,1206,1206,1206,0
20250204,151500,36521253,1206,1206,1206,1206,30
20250204,151400,36485073,1206,1206,1206,1206,5
20250204,151300,36479043,1199,1199,1199,1199,15
20250204,151200,36461058,1198,1198,1198,1198,40
20250204,151100,36413138,1207,1200,1207,1200,500
20250204,151000,35812438,1201,1200,1201,1197,463
20250204,150900,35257247,1209,1209,1209,1209,0
20250204,150800,35257247,1209,1209,1209,1209,0
20250204,150700,35257247,1209,1209,1209,1209,0
20250204,150600,35257247,1209,1209,1209,1209,0
20250204,150500,35257247,1209,1209,1209,1209,0
20250204,150400,35257247,1209,1205,1209,1200,1166
20250204,150300,33854728,1218,1218,1218,1218,0
20250204,150200,33854728,1218,1218,1218,1218,0
20250204,150100,33854728,1218,1218,1218,1218,0
20250204,150000,33854728,1218,1218,1218,1218,0
20250204,145900,33854728,1218,1218,1218,1218,0
20250204,145800,33854728,1218,1218,1218,1218,20
20250204,145700,33830368,1219,1219,1219,1219,0
20250204,145600,33830368,1219,1217,1219,1217,500
20250204,145500,33221147,1219,1219,1219,1219,0
20250204,145400,33221147,1219,1219,1219,1219,0
20250204,145300,33221147,1219,1219,1219,1219,0
20250204,145200,33221147,1219,1219,1219,1219,0
20250204,145100,33221147,1219,1219,1219,1219,0
20250204,145000,33221147,1219,1219,1219,1219,0
20250204,144900,33221147,1219,1219,1219,1219,0
20250204,144800,33221147,1219,1219,1219,1219,0
20250204,144700,33221147,1219,1219,1219,1219,0
20250204,144600,33221147,1219,1219,1219,1219,0
20250204,144500,33221147,1219,1219,1219,1219,0
20250204,144400,33221147,1219,1219,1219,1219,0
20250204,144300,33221147,1219,1219,1219,1219,0
20250204,144200,33221147,1219,1219,1219,1219,0
20250204,144100,33221147,1219,1219,1219,1219,0
20250204,144000,33221147,1219,1219,1219,1219,1
20250204,143900,33219928,1220,1220,1220,1220,0
20250204,143800,33219928,1220,1220,1220,1220,0
20250204,143700,33219928,1220,1220,1220,1220,0
20250204,143600,33219928,1220,1207,1220,1207,306
20250204,143500,32849075,1207,1203,1207,1203,292
20250204,143400,32497671,1203,1203,1203,1203,40
20250204,143300,32449551,1207,1207,1207,1207,0
20250204,143200,32449551,1207,1207,1207,1207,0
20250204,143100,32449551,1207,1207,1207,1207,0
20250204,143000,32449551,1207,1207,1207,1207,0
20250204,142900,32449551,1207,1207,1207,1207,0
20250204,142800,32449551,1207,1207,1207,1206,650
20250204,142700,31665002,1221,1221,1221,1221,0
20250204,142600,31665002,1221,1221,1221,1221,0
20250204,142500,31665002,1221,1221,1221,1221,0
20250204,142400,31665002,1221,1221,1221,1221,7
20250204,142300,31656455,1221,1221,1221,1221,0
20250204,142200,31656455,1221,1221,1221,1221,0
20250204,142100,31656455,1221,1221,1221,1221,0
20250204,142000,31656455,1221,1221,1221,1221,0
20250204,141900,31656455,1221,1221,1221,1221,0
20250204,141800,31656455,1221,1221,1221,1221,0
20250204,141700,31656455,1221,1221,1221,1221,0
20250204,141600,31656455,1221,1221,1221,1221,55
20250204,141500,31589300,1221,1220,1221,1220,397
20250204,141400,31104608,1221,1221,1221,1221,0
20250204,141300,31104608,1221,1221,1221,1221,0
20250204,141200,31104608,1221,1221,1221,1221,0
20250204,141100,31104608,1221,1221,1221,1221,0
20250204,141000,31104608,1221,1221,1221,1221,0
20250204,140900,31104608,1221,1221,1221,1221,0
20250204,140800,31104608,1221,1221,1221,1221,270
20250204,140700,30774938,1222,1222,1222,1222,4
20250204,140600,30770050,1222,1222,1222,1222,0
20250204,140500,30770050,1222,1222,1222,1222,10
20250204,140400,30757830,1204,1204,1204,1204,0
20250204,140300,30757830,1204,1204,1204,1204,0
20250204,140200,30757830,1204,1204,1204,1204,0
20250204,140100,30757830,1204,1204,1204,1204,0
20250204,140000,30757830,1204,1204,1204,1204,0
20250204,135900,30757830,1204,1204,1204,1204,0
20250204,135800,30757830,1204,1204,1204,1204,0
20250204,135700,30757830,1204,1204,1204,1204,0
20250204,135600,30757830,1204,1204,1204,1204,0
20250204,135500,30757830,1204,1204,1204,1204,0
20250204,135400,30757830,1204,1204,1204,1204,0
20250204,135300,30757830,1204,1204,1204,1204,0
20250204,135200,30757830,1204,1204,1204,1204,0
20250204,135100,30757830,1204,1204,1204,1204,0
20250204,135000,30757830,1204,1204,1204,1204,0
20250204,134900,30757830,1204,1204,1204,1204,0
20250204,134800,30757830,1204,1204,1204,1204,0
20250204,134700,30757830,1204,1204,1204,1204,12
20250204,134600,30743382,1204,1204,1204,1204,1
20250204,134500,30742178,1203,1203,1203,1203,14
20250204,134400,30725336,1220,1220,1220,1220,0
20250204,134300,30725336,1220,1220,1220,1220,0
20250204,134200,30725336,1220,1220,1220,1220,0
20250204,134100,30725336,1220,1220,1220,1220,0
20250204,134000,30725336,1220,1220,1220,1220,0
20250204,133900,30725336,1220,1220,1220,1220,0
20250204,133800,30725336,1220,1220,1220,1220,0
20250204,133700,30725336,1220,1220,1220,1220,0
20250204,133600,30725336,1220,1220,1220,1220,0
20250204,133500,30725336,1220,1220,1220,1220,0
20250204,133400,30725336,1220,1220,1220,1220,0
20250204,133300,30725336,1220,1220,1220,1220,0
20250204,133200,30725336,1220,1220,1220,1220,0
20250204,133100,30725336,1220,1220,1220,1220,0
20250204,133000,30725336,1220,1220,1220,1220,0
20250204,132900,30725336,1220,1220,1220,1220,18
20250204,132800,30703376,1220,1220,1220,1220,63
20250204,132700,30626516,1220,1220,1220,1220,0
20250204,132600,30626516,1220,1220,1220,1220,0
20250204,132500,30626516,1220,1220,1220,1220,654
20250204,132400,29828636,1220,1204,1224,1204,2991
20250204,132300,26201741,1206,1206,1206,1206,0
20250204,132200,26201741,1206,1206,1206,1206,0
20250204,132100,26201741,1206,1206,1206,1206,0
20250204,132000,26201741,1206,1206,1206,1206,0
20250204,131900,26201741,1206,1206,1206,1206,0
20250204,131800,26201741,1206,1206,1206,1206,0
20250204,131700,26201741,1206,1206,1206,1206,0
20250204,131600,26201741,1206,1206,1206,1206,0
20250204,131500,26201741,1206,1206,1206,1206,0
20250204,131400,26201741,1206,1206,1206,1206,0
20250204,131300,26201741,1206,1206,1206,1206,13
20250204,131200,26186063,1200,1200,1200,1200,0
20250204,131100,26186063,1200,1200,1200,1200,0
20250204,131000,26186063,1200,1201,1201,1200,15
20250204,130900,26168062,1201,1201,1201,1201,0
20250204,130800,26168062,1201,1201,1201,1201,30
20250204,130700,26132032,1201,1202,1202,1201,600
20250204,130600,25411054,1202,1202,1202,1202,0
20250204,130500,25411054,1202,1202,1202,1202,0
20250204,130400,25411054,1202,1202,1202,1202,2
20250204,130300,25408650,1201,1201,1201,1201,646
20250204,130200,24632804,1201,1202,1202,1201,1020
20250204,130100,23407781,1211,1211,1211,1211,0
20250204,130000,23407781,1211,1211,1211,1211,0
20250204,125900,23407781,1211,1211,1211,1211,0
20250204,125800,23407781,1211,1211,1211,1211,0
20250204,125700,23407781,1211,1211,1211,1211,0
20250204,125600,23407781,1211,1211,1211,1211,0
20250204,125500,23407781,1211,1211,1211,1211,0
20250204,125400,23407781,1211,1211,1211,1211,0
20250204,125300,23407781,1211,1211,1211,1211,0
20250204,125200,23407781,1211,1211,1211,1211,0
20250204,125100,23407781,1211,1211,1211,1211,0
20250204,125000,23407781,1211,1211,1211,1211,0
20250204,124900,23407781,1211,1211,1211,1211,0
20250204,124800,23407781,1211,1211,1211,1211,0
20250204,124700,23407781,1211,1211,1211,1211,0
20250204,124600,23407781,1211,1211,1211,1211,0
20250204,124500,23407781,1211,1211,1211,1211,0
20250204,124400,23407781,1211,1211,1211,1211,0
20250204,124300,23407781,1211,1211,1211,1211,0
20250204,124200,23407781,1211,1211,1211,1211,0
20250204,124100,23407781,1211,1211,1211,1211,0
20250204,124000,23407781,1211,1211,1211,1211,0
20250204,123900,23407781,1211,1211,1211,1211,0
20250204,123800,23407781,1211,1211,1211,1211,0
20250204,123700,23407781,1211,1211,1211,1211,0
20250204,123600,23407781,1211,1211,1211,1211,0
20250204,123500,23407781,1211,1211,1211,1211,0
20250204,123400,23407781,1211,1211,1211,1211,0
20250204,123300,23407781,1211,1211,1211,1211,0
20250204,123200,23407781,1211,1211,1211,1211,0
20250204,123100,23407781,1211,1211,1211,1211,0
20250204,123000,23407781,1211,1211,1211,1211,0
20250204,122900,23407781,1211,1211,1211,1211,0
20250204,122800,23407781,1211,1211,1211,1211,0
20250204,122700,23407781,1211,1211,1211,1211,0
20250204,122600,23407781,1211,1211,1211,1211,13
20250204,122500,23392038,1198,1198,1198,1198,0
20250204,122400,23392038,1198,1198,1198,1198,0
20250204,122300,23392038,1198,1198,1198,1198,0
20250204,122200,23392038,1198,1198,1198,1198,0
20250204,122100,23392038,1198,1198,1198,1198,0
20250204,122000,23392038,1198,1198,1198,1198,0
20250204,121900,23392038,1198,1198,1198,1198,0
20250204,121800,23392038,1198,1198,1198,1198,0
20250204,121700,23392038,1198,1198,1198,1198,0
20250204,121600,23392038,1198,1198,1198,1198,0
20250204,121500,23392038,1198,1198,1198,1198,0
20250204,121400,23392038,1198,1198,1198,1198,0
20250204,121300,23392038,1198,1198,1198,1198,0
20250204,121200,23392038,1198,1198,1198,1198,0
20250204,121100,23392038,1198,1198,1198,1198,0
20250204,121000,23392038,1198,1198,1198,1198,0
20250204,120900,23392038,1198,1198,1198,1198,0
20250204,120800,23392038,1198,1198,1198,1198,0
20250204,120700,23392038,1198,1198,1198,1198,0
20250204,120600,23392038,1198,1198,1198,1198,0
20250204,120500,23392038,1198,1198,1198,1198,0
20250204,120400,23392038,1198,1198,1198,1198,0
20250204,120300,23392038,1198,1198,1198,1198,0
20250204,120200,23392038,1198,1198,1198,1198,0
20250204,120100,23392038,1198,1198,1198,1198,0
20250204,120000,23392038,1198,1198,1198,1198,0
20250204,115900,23392038,1198,1198,1198,1198,0
20250204,115800,23392038,1198,1198,1198,1198,0
20250204,115700,23392038,1198,1198,1198,1198,0
20250204,115600,23392038,1198,1198,1198,1198,0
20250204,115500,23392038,1198,1198,1198,1198,0
20250204,115400,23392038,1198,1198,1198,1198,0
20250204,115300,23392038,1198,1198,1198,1198,0
20250204,115200,23392038,1198,1198,1198,1198,0
20250204,115100,23392038,1198,1198,1198,1198,0
20250204,115000,23392038,1198,1198,1198,1198,7
20250204,114900,23383652,1198,1198,1198,1198,0
20250204,114800,23383652,1198,1198,1198,1198,0
20250204,114700,23383652,1198,1198,1198,1198,0
20250204,114600,23383652,1198,1213,1213,1198,8
20250204,114500,23374038,1213,1213,1213,1213,0
20250204,114400,23374038,1213,1213,1213,1213,0
20250204,114300,23374038,1213,1213,1213,1213,0
20250204,114200,23374038,1213,1213,1213,1213,0
20250204,114100,23374038,1213,1213,1213,1213,0
20250204,114000,23374038,1213,1213,1213,1213,0
20250204,113900,23374038,1213,1213,1213,1213,0
20250204,113800,23374038,1213,1213,1213,1213,0
20250204,113700,23374038,1213,1213,1213,1213,0
20250204,113600,23374038,1213,1213,1213,1213,0
20250204,113500,23374038,1213,1213,1213,1213,0
20250204,113400,23374038,1213,1213,1213,1213,0
20250204,113300,23374038,1213,1213,1213,1213,12
20250204,113200,23359482,1213,1213,1213,1213,0
20250204,113100,23359482,1213,1212,1213,1212,3001
20250204,113000,19719270,1213,1213,1213,1213,0
20250204,112900,19719270,1213,1213,1213,1213,0
20250204,112800,19719270,1213,1213,1213,1213,0
20250204,112700,19719270,1213,1213,1213,1213,4
20250204,112600,19714418,1212,1212,1212,1212,0
20250204,112500,19714418,1212,1212,1212,1212,0
20250204,112400,19714418,1212,1201,1212,1201,201
20250204,112300,19471917,1219,1219,1219,1219,0
20250204,112200,19471917,1219,1219,1219,1219,1
20250204,112100,19470698,1219,1219,1219,1219,0
20250204,112000,19470698,1219,1200,1219,1200,108
20250204,111900,19340946,1220,1220,1220,1220,0
20250204,111800,19340946,1220,1220,1220,1220,0
20250204,111700,19340946,1220,1220,1220,1220,0
20250204,111600,19340946,1220,1219,1220,1219,427
20250204,111500,18820418,1219,1216,1219,1197,1096
20250204,111400,17485678,1218,1218,1218,1218,0
20250204,111300,17485678,1218,1218,1218,1218,0
20250204,111200,17485678,1218,1218,1218,1218,0
20250204,111100,17485678,1218,1218,1218,1218,0
20250204,111000,17485678,1218,1218,1218,1218,0
20250204,110900,17485678,1218,1218,1218,1218,0
20250204,110800,17485678,1218,1218,1218,1218,0
20250204,110700,17485678,1218,1218,1218,1218,0
20250204,110600,17485678,1218,1218,1218,1218,0
20250204,110500,17485678,1218,1218,1218,1218,0
20250204,110400,17485678,1218,1218,1218,1218,0
20250204,110300,17485678,1218,1218,1218,1218,20
20250204,110200,17461318,1197,1197,1197,1197,1
20250204,110100,17460121,1219,1218,1219,1218,53
20250204,110000,17395554,1218,1216,1218,1216,144
20250204,105900,17220386,1215,1215,1215,1215,88
20250204,105800,17113466,1215,1215,1215,1215,0
20250204,105700,17113466,1215,1215,1215,1215,10
20250204,105600,17101316,1197,1197,1197,1197,0
20250204,105500,17101316,1197,1197,1197,1197,0
20250204,105400,17101316,1197,1197,1197,1197,20
20250204,105300,17077376,1197,1197,1197,1197,0
20250204,105200,17077376,1197,1197,1197,1197,1
20250204,105100,17076179,1197,1197,1197,1197,0
20250204,105000,17076179,1197,1197,1197,1197,1
20250204,104900,17074982,1197,1197,1197,1197,2
20250204,104800,17072588,1217,1217,1217,1217,0
20250204,104700,17072588,1217,1217,1217,1217,0
20250204,104600,17072588,1217,1217,1217,1217,4
20250204,104500,17067720,1197,1197,1197,1197,1
20250204,104400,17066523,1217,1217,1217,1217,3
20250204,104300,17062872,1217,1217,1217,1217,5
20250204,104200,17056787,1217,1217,1217,1217,2
20250204,104100,17054353,1217,1217,1217,1217,0
20250204,104000,17054353,1217,1217,1217,1217,6
20250204,103900,17047051,1217,1217,1217,1217,0
20250204,103800,17047051,1217,1217,1217,1217,0
20250204,103700,17047051,1217,1217,1217,1217,0
20250204,103600,17047051,1217,1217,1217,1217,0
20250204,103500,17047051,1217,1217,1217,1217,0
20250204,103400,17047051,1217,1217,1217,1217,6
20250204,103300,17039749,1216,1212,1216,1212,5
20250204,103200,17033685,1194,1196,1196,1194,128
20250204,103100,16880728,1219,1197,1219,1197,66
20250204,103000,16800499,1219,1218,1219,1218,12
20250204,102900,16785881,1224,1224,1224,1224,0
20250204,102800,16785881,1224,1213,1224,1213,1500
20250204,102700,14957846,1213,1204,1213,1204,1783
20250204,102600,12795989,1202,1187,1202,1187,509
20250204,102500,12186455,1187,1187,1187,1187,50
20250204,102400,12127105,1187,1187,1187,1187,1
20250204,102300,12125918,1187,1187,1187,1187,0
20250204,102200,12125918,1187,1175,1187,1175,54
20250204,102100,12062456,1175,1177,1177,1175,10
20250204,102000,12050702,1186,1186,1186,1186,0
20250204,101900,12050702,1186,1186,1186,1186,0
20250204,101800,12050702,1186,1186,1186,1186,0
20250204,101700,12050702,1186,1186,1187,1186,232
20250204,101600,11775549,1186,1187,1187,1186,50
20250204,101500,11716247,1187,1185,1187,1185,124
20250204,101400,11569181,1186,1186,1186,1186,0
20250204,101300,11569181,1186,1186,1186,1186,1
20250204,101200,11567995,1186,1178,1186,1178,492
20250204,101100,10987774,1177,1177,1177,1177,0
20250204,101000,10987774,1177,1177,1177,1177,1
20250204,100900,10986597,1178,1178,1178,1178,0
20250204,100800,10986597,1178,1178,1178,1178,0
20250204,100700,10986597,1178,1178,1178,1178,0
20250204,100600,10986597,1178,1178,1178,1178,1
20250204,100500,10985419,1177,1177,1177,1177,5
20250204,100400,10979534,1178,1178,1178,1178,2
20250204,100300,10977178,1177,1177,1177,1177,2
20250204,100200,10974824,1176,1176,1176,1176,1
20250204,100100,10973648,1176,1176,1176,1176,0
20250204,100000,10973648,1176,1176,1176,1176,0
20250204,095900,10973648,1176,1176,1176,1176,2
20250204,095800,10971296,1175,1175,1175,1175,20
20250204,095700,10947796,1175,1175,1175,1175,0
20250204,095600,10947796,1175,1175,1175,1175,0
20250204,095500,10947796,1175,1175,1175,1175,1
20250204,095400,10946621,1178,1178,1178,1178,0
20250204,095300,10946621,1178,1178,1178,1178,0
20250204,095200,10946621,1178,1178,1178,1178,5
20250204,095100,10940731,1175,1175,1175,1175,0
20250204,095000,10940731,1175,1175,1175,1175,1
20250204,094900,10939556,1178,1178,1178,1178,0
20250204,094800,10939556,1178,1178,1178,1178,0
20250204,094700,10939556,1178,1178,1178,1178,0
20250204,094600,10939556,1178,1178,1178,1175,98
20250204,094500,10824121,1178,1178,1178,1178,0
20250204,094400,10824121,1178,1178,1178,1178,6
20250204,094300,10817053,1178,1178,1178,1178,0
20250204,094200,10817053,1178,1178,1178,1178,0
20250204,094100,10817053,1178,1178,1178,1178,0
20250204,094000,10817053,1178,1179,1179,1178,885
20250204,093900,9774521,1183,1183,1183,1183,0
20250204,093800,9774521,1183,1183,1183,1183,2
20250204,093700,9772155,1183,1183,1183,1183,0
20250204,093600,9772155,1183,1183,1183,1183,0
20250204,093500,9772155,1183,1183,1183,1183,0
20250204,093400,9772155,1183,1183,1183,1183,0
20250204,093300,9772155,1183,1178,1183,1178,217
20250204,093200,9516320,1178,1178,1178,1178,0
20250204,093100,9516320,1178,1178,1178,1178,0
20250204,093000,9516320,1178,1176,1178,1176,693
20250204,092900,8701286,1176,1176,1176,1176,0
20250204,092800,8701286,1176,1176,1176,1176,0
20250204,092700,8701286,1176,1176,1176,1176,0
20250204,092600,8701286,1176,1176,1176,1176,0
20250204,092500,8701286,1176,1176,1176,1176,0
20250204,092400,8701286,1176,1176,1176,1176,1
20250204,092300,8700110,1176,1176,1176,1176,200
20250204,092200,8464910,1178,1178,1178,1178,0
20250204,092100,8464910,1178,1177,1178,1177,15
20250204,092000,8447241,1178,1178,1178,1178,0
20250204,091900,8447241,1178,1178,1178,1178,0
20250204,091800,8447241,1178,1178,1178,1178,1
20250204,091700,8446063,1178,1178,1178,1178,2
20250204,091600,8443707,1165,1165,1165,1165,0
20250204,091500,8443707,1165,1165,1165,1165,0
20250204,091400,8443707,1165,1165,1165,1165,0
20250204,091300,8443707,1165,1165,1165,1165,0
20250204,091200,8443707,1165,1165,1165,1165,0
20250204,091100,8443707,1165,1165,1165,1165,0
20250204,091000,8443707,1165,1165,1165,1165,0
20250204,090900,8443707,1165,1176,1182,1165,4357
20250204,090800,3367610,1176,1166,1176,1166,104
20250204,090700,3246312,1172,1165,1172,1165,1781
20250204,090600,1167399,1165,1165,1165,1165,1
20250204,090500,1166234,1156,1155,1156,1155,822
20250204,090400,216052,1150,1150,1150,1150,0
20250204,090300,216052,1150,1150,1150,1150,20
20250204,090200,193052,1156,1156,1156,1156,0
20250204,090100,193052,1156,1156,1156,1156,0
20250204,090000,193052,1156,1156,1156,1156,167