KissMeData/114630/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,201100,22269158,520,520,520,520,3042
20250204,201000,22269158,520,520,520,520,0
20250204,200900,22269158,520,520,520,520,0
20250204,200800,22269158,520,520,520,520,0
20250204,200700,22269158,520,520,520,520,0
20250204,200600,22269158,520,520,520,520,0
20250204,200500,22269158,520,520,520,520,0
20250204,200400,22269158,520,520,520,520,0
20250204,200300,22269158,520,520,520,520,0
20250204,200200,22269158,520,520,520,520,0
20250204,200100,22269158,520,520,520,520,0
20250204,200000,22269158,520,520,520,520,0
20250204,195900,22269158,520,520,520,520,0
20250204,195800,22269158,520,520,520,520,0
20250204,195700,22269158,520,520,520,520,0
20250204,195600,22269158,520,520,520,520,0
20250204,195500,22269158,520,520,520,520,0
20250204,195400,22269158,520,520,520,520,0
20250204,195300,22269158,520,520,520,520,0
20250204,195200,22269158,520,520,520,520,0
20250204,195100,22269158,520,520,520,520,0
20250204,195000,22269158,520,520,520,520,0
20250204,194900,22269158,520,520,520,520,0
20250204,194800,22269158,520,520,520,520,0
20250204,194700,22269158,520,520,520,520,0
20250204,194600,22269158,520,520,520,520,0
20250204,194500,22269158,520,520,520,520,0
20250204,194400,22269158,520,520,520,520,0
20250204,194300,22269158,520,520,520,520,0
20250204,194200,22269158,520,520,520,520,0
20250204,194100,22269158,520,520,520,520,3042
20250204,194000,22269158,520,520,520,520,0
20250204,193900,22269158,520,520,520,520,0
20250204,193800,22269158,520,520,520,520,0
20250204,193700,22269158,520,520,520,520,0
20250204,193600,22269158,520,520,520,520,0
20250204,193500,22269158,520,520,520,520,0
20250204,193400,22269158,520,520,520,520,0
20250204,193300,22269158,520,520,520,520,0
20250204,193200,22269158,520,520,520,520,0
20250204,193100,22269158,520,520,520,520,0
20250204,193000,22269158,520,520,520,520,0
20250204,192900,22269158,520,520,520,520,0
20250204,192800,22269158,520,520,520,520,0
20250204,192700,22269158,520,520,520,520,0
20250204,192600,22269158,520,520,520,520,0
20250204,192500,22269158,520,520,520,520,0
20250204,192400,22269158,520,520,520,520,0
20250204,192300,22269158,520,520,520,520,0
20250204,192200,22269158,520,520,520,520,0
20250204,192100,22269158,520,520,520,520,0
20250204,192000,22269158,520,520,520,520,0
20250204,191900,22269158,520,520,520,520,0
20250204,191800,22269158,520,520,520,520,0
20250204,191700,22269158,520,520,520,520,0
20250204,191600,22269158,520,520,520,520,0
20250204,191500,22269158,520,520,520,520,0
20250204,191400,22269158,520,520,520,520,0
20250204,191300,22269158,520,520,520,520,0
20250204,191200,22269158,520,520,520,520,0
20250204,191100,22269158,520,520,520,520,3042
20250204,191000,22269158,520,520,520,520,0
20250204,190900,22269158,520,520,520,520,0
20250204,190800,22269158,520,520,520,520,0
20250204,190700,22269158,520,520,520,520,0
20250204,190600,22269158,520,520,520,520,0
20250204,190500,22269158,520,520,520,520,0
20250204,190400,22269158,520,520,520,520,0
20250204,190300,22269158,520,520,520,520,0
20250204,190200,22269158,520,520,520,520,0
20250204,190100,22269158,520,520,520,520,0
20250204,190000,22269158,520,520,520,520,0
20250204,185900,22269158,520,520,520,520,0
20250204,185800,22269158,520,520,520,520,0
20250204,185700,22269158,520,520,520,520,0
20250204,185600,22269158,520,520,520,520,0
20250204,185500,22269158,520,520,520,520,0
20250204,185400,22269158,520,520,520,520,0
20250204,185300,22269158,520,520,520,520,0
20250204,185200,22269158,520,520,520,520,0
20250204,185100,22269158,520,520,520,520,0
20250204,185000,22269158,520,520,520,520,0
20250204,184900,22269158,520,520,520,520,0
20250204,184800,22269158,520,520,520,520,0
20250204,184700,22269158,520,520,520,520,0
20250204,184600,22269158,520,520,520,520,0
20250204,184500,22269158,520,520,520,520,0
20250204,184400,22269158,520,520,520,520,0
20250204,184300,22269158,520,520,520,520,0
20250204,184200,22269158,520,520,520,520,0
20250204,184100,22269158,520,520,520,520,3042
20250204,184000,22269158,520,520,520,520,0
20250204,183900,22269158,520,520,520,520,0
20250204,183800,22269158,520,520,520,520,0
20250204,183700,22269158,520,520,520,520,0
20250204,183600,22269158,520,520,520,520,0
20250204,183500,22269158,520,520,520,520,0
20250204,183400,22269158,520,520,520,520,0
20250204,183300,22269158,520,520,520,520,0
20250204,183200,22269158,520,520,520,520,0
20250204,183100,22269158,520,520,520,520,0
20250204,183000,22269158,520,520,520,520,0
20250204,182900,22269158,520,520,520,520,0
20250204,182800,22269158,520,520,520,520,0
20250204,182700,22269158,520,520,520,520,0
20250204,182600,22269158,520,520,520,520,0
20250204,182500,22269158,520,520,520,520,0
20250204,182400,22269158,520,520,520,520,0
20250204,182300,22269158,520,520,520,520,0
20250204,182200,22269158,520,520,520,520,0
20250204,182100,22269158,520,520,520,520,0
20250204,182000,22269158,520,520,520,520,0
20250204,181900,22269158,520,520,520,520,0
20250204,181800,22269158,520,520,520,520,0
20250204,181700,22269158,520,520,520,520,0
20250204,181600,22269158,520,520,520,520,0
20250204,181500,22269158,520,520,520,520,0
20250204,181400,22269158,520,520,520,520,0
20250204,181300,22269158,520,520,520,520,0
20250204,181200,22269158,520,520,520,520,0
20250204,181100,22269158,520,520,520,520,3042
20250204,181000,22269158,520,520,520,520,0
20250204,180900,22269158,520,520,520,520,0
20250204,180800,22269158,520,520,520,520,0
20250204,180700,22269158,520,520,520,520,0
20250204,180600,22269158,520,520,520,520,0
20250204,180500,22269158,520,520,520,520,0
20250204,180400,22269158,520,520,520,520,0
20250204,180300,22269158,520,520,520,520,0
20250204,180200,22269158,520,520,520,520,0
20250204,180100,22269158,520,520,520,520,0
20250204,180000,22269158,520,520,520,520,0
20250204,175900,22269158,520,520,520,520,0
20250204,175800,22269158,520,520,520,520,0
20250204,175700,22269158,520,520,520,520,0
20250204,175600,22269158,520,520,520,520,0
20250204,175500,22269158,520,520,520,520,0
20250204,175400,22269158,520,520,520,520,0
20250204,175300,22269158,520,520,520,520,0
20250204,175200,22269158,520,520,520,520,0
20250204,175100,22269158,520,520,520,520,0
20250204,175000,22269158,520,520,520,520,0
20250204,174900,22269158,520,520,520,520,0
20250204,174800,22269158,520,520,520,520,0
20250204,174700,22269158,520,520,520,520,0
20250204,174600,22269158,520,520,520,520,0
20250204,174500,22269158,520,520,520,520,0
20250204,174400,22269158,520,520,520,520,0
20250204,174300,22269158,520,520,520,520,0
20250204,174200,22269158,520,520,520,520,0
20250204,174100,22269158,520,520,520,520,3042
20250204,174000,22269158,520,520,520,520,0
20250204,173900,22269158,520,520,520,520,0
20250204,173800,22269158,520,520,520,520,0
20250204,173700,22269158,520,520,520,520,0
20250204,173600,22269158,520,520,520,520,0
20250204,173500,22269158,520,520,520,520,0
20250204,173400,22269158,520,520,520,520,0
20250204,173300,22269158,520,520,520,520,0
20250204,173200,22269158,520,520,520,520,0
20250204,173100,22269158,520,520,520,520,0
20250204,173000,22269158,520,520,520,520,0
20250204,172900,22269158,520,520,520,520,0
20250204,172800,22269158,520,520,520,520,0
20250204,172700,22269158,520,520,520,520,0
20250204,172600,22269158,520,520,520,520,0
20250204,172500,22269158,520,520,520,520,0
20250204,172400,22269158,520,520,520,520,0
20250204,172300,22269158,520,520,520,520,0
20250204,172200,22269158,520,520,520,520,0
20250204,172100,22269158,520,520,520,520,0
20250204,172000,22269158,520,520,520,520,0
20250204,171900,22269158,520,520,520,520,0
20250204,171800,22269158,520,520,520,520,0
20250204,171700,22269158,520,520,520,520,0
20250204,171600,22269158,520,520,520,520,0
20250204,171500,22269158,520,520,520,520,0
20250204,171400,22269158,520,520,520,520,0
20250204,171300,22269158,520,520,520,520,0
20250204,171200,22269158,520,520,520,520,0
20250204,171100,22269158,520,520,520,520,3042
20250204,171000,22269158,520,520,520,520,0
20250204,170900,22269158,520,520,520,520,0
20250204,170800,22269158,520,520,520,520,0
20250204,170700,22269158,520,520,520,520,0
20250204,170600,22269158,520,520,520,520,0
20250204,170500,22269158,520,520,520,520,0
20250204,170400,22269158,520,520,520,520,0
20250204,170300,22269158,520,520,520,520,0
20250204,170200,22269158,520,520,520,520,0
20250204,170100,22269158,520,520,520,520,0
20250204,170000,22269158,520,520,520,520,0
20250204,165900,22269158,520,520,520,520,0
20250204,165800,22269158,520,520,520,520,0
20250204,165700,22269158,520,520,520,520,0
20250204,165600,22269158,520,520,520,520,0
20250204,165500,22269158,520,520,520,520,0
20250204,165400,22269158,520,520,520,520,0
20250204,165300,22269158,520,520,520,520,0
20250204,165200,22269158,520,520,520,520,0
20250204,165100,22269158,520,520,520,520,0
20250204,165000,22269158,520,520,520,520,0
20250204,164900,22269158,520,520,520,520,0
20250204,164800,22269158,520,520,520,520,0
20250204,164700,22269158,520,520,520,520,0
20250204,164600,22269158,520,520,520,520,0
20250204,164500,22269158,520,520,520,520,0
20250204,164400,22269158,520,520,520,520,0
20250204,164300,22269158,520,520,520,520,0
20250204,164200,22269158,520,520,520,520,0
20250204,164100,22269158,520,520,520,520,3042
20250204,164000,22269158,520,520,520,520,0
20250204,163900,22269158,520,520,520,520,0
20250204,163800,22269158,520,520,520,520,0
20250204,163700,22269158,520,520,520,520,0
20250204,163600,22269158,520,520,520,520,0
20250204,163500,22269158,520,520,520,520,0
20250204,163400,22269158,520,520,520,520,0
20250204,163300,22269158,520,520,520,520,0
20250204,163200,22269158,520,520,520,520,0
20250204,163100,22269158,520,520,520,520,0
20250204,163000,22269158,520,520,520,520,0
20250204,162900,22269158,520,520,520,520,0
20250204,162800,22269158,520,520,520,520,0
20250204,162700,22269158,520,520,520,520,0
20250204,162600,22269158,520,520,520,520,0
20250204,162500,22269158,520,520,520,520,0
20250204,162400,22269158,520,520,520,520,0
20250204,162300,22269158,520,520,520,520,0
20250204,162200,22269158,520,520,520,520,0
20250204,162100,22269158,520,520,520,520,0
20250204,162000,22269158,520,520,520,520,0
20250204,161900,22269158,520,520,520,520,0
20250204,161800,22269158,520,520,520,520,0
20250204,161700,22269158,520,520,520,520,0
20250204,161600,22269158,520,520,520,520,0
20250204,161500,22269158,520,520,520,520,0
20250204,161400,22269158,520,520,520,520,0
20250204,161300,22269158,520,520,520,520,0
20250204,161200,22269158,520,520,520,520,0
20250204,161100,22269158,520,520,520,520,3042
20250204,161000,22269158,520,520,520,520,0
20250204,160900,22269158,520,520,520,520,0
20250204,160800,22269158,520,520,520,520,0
20250204,160700,22269158,520,520,520,520,0
20250204,160600,22269158,520,520,520,520,0
20250204,160500,22269158,520,520,520,520,0
20250204,160400,22269158,520,520,520,520,0
20250204,160300,22269158,520,520,520,520,0
20250204,160200,22269158,520,520,520,520,0
20250204,160100,22269158,520,520,520,520,0
20250204,160000,22269158,520,520,520,520,0
20250204,155900,22269158,520,520,520,520,0
20250204,155800,22269158,520,520,520,520,0
20250204,155700,22269158,520,520,520,520,0
20250204,155600,22269158,520,520,520,520,0
20250204,155500,22269158,520,520,520,520,0
20250204,155400,22269158,520,520,520,520,0
20250204,155300,22269158,520,520,520,520,0
20250204,155200,22269158,520,520,520,520,0
20250204,155100,22269158,520,520,520,520,0
20250204,155000,22269158,520,520,520,520,0
20250204,154900,22269158,520,520,520,520,0
20250204,154800,22269158,520,520,520,520,0
20250204,154700,22269158,520,520,520,520,0
20250204,154600,22269158,520,520,520,520,0
20250204,154500,22269158,520,520,520,520,0
20250204,154400,22269158,520,520,520,520,0
20250204,154300,22269158,520,520,520,520,0
20250204,154200,22269158,520,520,520,520,0
20250204,154100,22269158,520,520,520,520,3042
20250204,154000,22269158,520,520,520,520,0
20250204,153900,22269158,520,520,520,520,0
20250204,153800,22269158,520,520,520,520,0
20250204,153700,22269158,520,520,520,520,0
20250204,153600,22269158,520,520,520,520,0
20250204,153500,22269158,520,520,520,520,0
20250204,153400,22269158,520,520,520,520,0
20250204,153300,22269158,520,520,520,520,0
20250204,153200,22269158,520,520,520,520,0
20250204,153100,22269158,520,520,520,520,0
20250204,153000,22269158,520,520,520,520,3042
20250204,152900,20687318,520,520,520,520,0
20250204,152800,20687318,520,520,520,520,0
20250204,152700,20687318,520,520,520,520,0
20250204,152600,20687318,520,520,520,520,0
20250204,152500,20687318,520,520,520,520,0
20250204,152400,20687318,520,520,520,520,0
20250204,152300,20687318,520,520,520,520,0
20250204,152200,20687318,520,520,520,520,0
20250204,152100,20687318,520,520,520,520,0
20250204,152000,20687318,520,520,520,520,0
20250204,151900,20687318,520,517,520,517,840
20250204,151800,20253032,519,519,519,519,0
20250204,151700,20253032,519,519,519,519,121
20250204,151600,20190233,519,519,519,519,0
20250204,151500,20190233,519,519,519,519,0
20250204,151400,20190233,519,519,519,519,0
20250204,151300,20190233,519,519,519,519,0
20250204,151200,20190233,519,519,519,519,0
20250204,151100,20190233,519,519,519,519,4
20250204,151000,20188157,518,518,518,518,811
20250204,150900,19768059,518,518,518,518,0
20250204,150800,19768059,518,518,518,518,0
20250204,150700,19768059,518,518,518,518,0
20250204,150600,19768059,518,518,518,518,0
20250204,150500,19768059,518,518,518,518,0
20250204,150400,19768059,518,518,518,518,0
20250204,150300,19768059,518,518,518,518,0
20250204,150200,19768059,518,518,518,518,0
20250204,150100,19768059,518,518,518,518,0
20250204,150000,19768059,518,518,518,518,0
20250204,145900,19768059,518,518,518,518,0
20250204,145800,19768059,518,518,518,518,0
20250204,145700,19768059,518,518,518,518,0
20250204,145600,19768059,518,518,518,518,0
20250204,145500,19768059,518,518,518,518,0
20250204,145400,19768059,518,518,518,518,0
20250204,145300,19768059,518,518,518,518,0
20250204,145200,19768059,518,518,518,518,10
20250204,145100,19762879,518,518,518,518,0
20250204,145000,19762879,518,518,518,518,0
20250204,144900,19762879,518,517,518,517,1070
20250204,144800,19209687,517,517,517,517,2
20250204,144700,19208653,517,517,517,517,0
20250204,144600,19208653,517,517,517,517,0
20250204,144500,19208653,517,517,517,517,0
20250204,144400,19208653,517,517,517,517,0
20250204,144300,19208653,517,517,517,517,0
20250204,144200,19208653,517,517,517,517,40
20250204,144100,19187973,518,518,518,518,0
20250204,144000,19187973,518,518,518,518,0
20250204,143900,19187973,518,518,518,518,0
20250204,143800,19187973,518,518,518,518,0
20250204,143700,19187973,518,518,518,518,0
20250204,143600,19187973,518,518,518,518,0
20250204,143500,19187973,518,518,518,518,0
20250204,143400,19187973,518,518,518,518,0
20250204,143300,19187973,518,518,518,518,0
20250204,143200,19187973,518,518,518,518,0
20250204,143100,19187973,518,518,518,518,0
20250204,143000,19187973,518,518,518,518,0
20250204,142900,19187973,518,518,518,518,0
20250204,142800,19187973,518,518,518,518,0
20250204,142700,19187973,518,518,518,518,0
20250204,142600,19187973,518,518,518,518,0
20250204,142500,19187973,518,518,518,518,0
20250204,142400,19187973,518,518,518,518,0
20250204,142300,19187973,518,518,518,518,0
20250204,142200,19187973,518,518,518,518,0
20250204,142100,19187973,518,518,518,518,0
20250204,142000,19187973,518,518,518,518,0
20250204,141900,19187973,518,518,518,518,0
20250204,141800,19187973,518,518,518,518,0
20250204,141700,19187973,518,518,518,518,0
20250204,141600,19187973,518,518,518,518,0
20250204,141500,19187973,518,518,518,518,0
20250204,141400,19187973,518,518,518,518,0
20250204,141300,19187973,518,518,518,518,0
20250204,141200,19187973,518,518,518,518,0
20250204,141100,19187973,518,518,518,518,0
20250204,141000,19187973,518,518,518,518,6
20250204,140900,19184865,517,517,517,517,0
20250204,140800,19184865,517,517,517,517,0
20250204,140700,19184865,517,517,517,517,400
20250204,140600,18978065,518,518,518,518,0
20250204,140500,18978065,518,518,518,518,0
20250204,140400,18978065,518,518,518,518,0
20250204,140300,18978065,518,518,518,518,0
20250204,140200,18978065,518,518,518,518,0
20250204,140100,18978065,518,518,518,518,0
20250204,140000,18978065,518,518,518,518,0
20250204,135900,18978065,518,518,518,518,0
20250204,135800,18978065,518,518,518,518,0
20250204,135700,18978065,518,518,518,518,0
20250204,135600,18978065,518,518,518,518,0
20250204,135500,18978065,518,518,518,518,0
20250204,135400,18978065,518,518,518,518,0
20250204,135300,18978065,518,518,518,518,0
20250204,135200,18978065,518,518,518,518,0
20250204,135100,18978065,518,518,518,518,0
20250204,135000,18978065,518,518,518,518,0
20250204,134900,18978065,518,518,518,518,0
20250204,134800,18978065,518,518,518,518,0
20250204,134700,18978065,518,518,518,518,0
20250204,134600,18978065,518,518,518,518,0
20250204,134500,18978065,518,518,518,518,0
20250204,134400,18978065,518,518,518,518,0
20250204,134300,18978065,518,518,518,518,0
20250204,134200,18978065,518,518,518,518,0
20250204,134100,18978065,518,518,518,518,0
20250204,134000,18978065,518,518,518,518,0
20250204,133900,18978065,518,518,518,518,1
20250204,133800,18977547,518,518,518,518,0
20250204,133700,18977547,518,518,518,518,0
20250204,133600,18977547,518,518,518,518,0
20250204,133500,18977547,518,518,518,518,1
20250204,133400,18977029,518,518,518,518,0
20250204,133300,18977029,518,518,518,518,0
20250204,133200,18977029,518,518,518,518,0
20250204,133100,18977029,518,518,518,518,0
20250204,133000,18977029,518,518,518,518,0
20250204,132900,18977029,518,518,518,518,0
20250204,132800,18977029,518,518,518,518,0
20250204,132700,18977029,518,518,518,518,0
20250204,132600,18977029,518,518,518,518,0
20250204,132500,18977029,518,518,518,518,0
20250204,132400,18977029,518,518,518,518,0
20250204,132300,18977029,518,518,518,518,1
20250204,132200,18976511,518,518,518,518,0
20250204,132100,18976511,518,518,518,518,0
20250204,132000,18976511,518,518,518,518,0
20250204,131900,18976511,518,518,518,518,0
20250204,131800,18976511,518,518,518,518,0
20250204,131700,18976511,518,518,518,518,0
20250204,131600,18976511,518,518,518,518,0
20250204,131500,18976511,518,518,518,518,0
20250204,131400,18976511,518,518,518,518,0
20250204,131300,18976511,518,518,518,518,0
20250204,131200,18976511,518,518,518,518,0
20250204,131100,18976511,518,518,518,518,0
20250204,131000,18976511,518,518,518,518,0
20250204,130900,18976511,518,518,518,518,0
20250204,130800,18976511,518,518,518,518,0
20250204,130700,18976511,518,518,518,518,0
20250204,130600,18976511,518,518,518,518,0
20250204,130500,18976511,518,518,518,518,0
20250204,130400,18976511,518,518,518,518,4962
20250204,130300,16406195,518,517,518,517,2786
20250204,130200,14965831,517,517,517,517,0
20250204,130100,14965831,517,517,517,517,93
20250204,130000,14917750,517,517,517,517,0
20250204,125900,14917750,517,517,517,517,0
20250204,125800,14917750,517,517,517,517,0
20250204,125700,14917750,517,517,517,517,0
20250204,125600,14917750,517,517,517,517,112
20250204,125500,14859846,517,517,517,517,0
20250204,125400,14859846,517,517,517,517,1
20250204,125300,14859329,517,517,517,517,277
20250204,125200,14716120,517,517,517,517,0
20250204,125100,14716120,517,517,517,517,0
20250204,125000,14716120,517,517,517,517,0
20250204,124900,14716120,517,517,517,517,0
20250204,124800,14716120,517,517,517,517,0
20250204,124700,14716120,517,517,517,517,0
20250204,124600,14716120,517,517,517,517,0
20250204,124500,14716120,517,517,517,517,0
20250204,124400,14716120,517,517,517,517,0
20250204,124300,14716120,517,517,517,517,0
20250204,124200,14716120,517,517,517,517,0
20250204,124100,14716120,517,517,517,517,0
20250204,124000,14716120,517,517,517,517,0
20250204,123900,14716120,517,517,517,517,0
20250204,123800,14716120,517,517,517,517,0
20250204,123700,14716120,517,517,517,517,93
20250204,123600,14668039,517,517,517,517,0
20250204,123500,14668039,517,517,517,517,93
20250204,123400,14619958,517,517,517,517,0
20250204,123300,14619958,517,517,517,517,0
20250204,123200,14619958,517,517,517,517,42
20250204,123100,14598244,517,517,517,517,0
20250204,123000,14598244,517,517,517,517,0
20250204,122900,14598244,517,517,517,517,93
20250204,122800,14550163,516,516,516,516,0
20250204,122700,14550163,516,516,516,516,0
20250204,122600,14550163,516,516,516,516,0
20250204,122500,14550163,516,516,516,516,0
20250204,122400,14550163,516,516,516,516,0
20250204,122300,14550163,516,516,516,516,0
20250204,122200,14550163,516,517,517,516,1412
20250204,122100,13821500,518,518,518,518,93
20250204,122000,13773326,518,518,518,518,0
20250204,121900,13773326,518,518,518,518,0
20250204,121800,13773326,518,518,518,518,0
20250204,121700,13773326,518,518,518,518,186
20250204,121600,13676978,518,518,518,518,0
20250204,121500,13676978,518,518,518,518,0
20250204,121400,13676978,518,518,518,518,0
20250204,121300,13676978,518,518,518,518,0
20250204,121200,13676978,518,518,518,518,0
20250204,121100,13676978,518,518,518,518,0
20250204,121000,13676978,518,518,518,518,0
20250204,120900,13676978,518,518,518,518,0
20250204,120800,13676978,518,518,518,518,93
20250204,120700,13628804,518,518,518,518,0
20250204,120600,13628804,518,518,518,518,0
20250204,120500,13628804,518,518,518,518,0
20250204,120400,13628804,518,518,518,518,0
20250204,120300,13628804,518,518,518,518,0
20250204,120200,13628804,518,518,518,518,9
20250204,120100,13624142,518,518,518,518,93
20250204,120000,13575968,518,518,518,518,0
20250204,115900,13575968,518,518,518,518,0
20250204,115800,13575968,518,518,518,518,81
20250204,115700,13534010,518,518,518,518,1616
20250204,115600,12696922,518,518,518,518,92
20250204,115500,12649266,518,518,518,518,0
20250204,115400,12649266,518,518,518,518,92
20250204,115300,12601610,519,519,519,519,0
20250204,115200,12601610,519,519,519,519,0
20250204,115100,12601610,519,519,519,519,0
20250204,115000,12601610,519,519,519,519,0
20250204,114900,12601610,519,519,519,519,0
20250204,114800,12601610,519,518,519,518,140
20250204,114700,12529088,518,518,518,518,0
20250204,114600,12529088,518,517,518,517,215
20250204,114500,12417748,518,518,518,518,0
20250204,114400,12417748,518,518,518,518,0
20250204,114300,12417748,518,518,518,518,0
20250204,114200,12417748,518,518,518,518,0
20250204,114100,12417748,518,518,518,518,1
20250204,114000,12417230,518,518,518,518,1549
20250204,113900,11614848,518,518,518,518,0
20250204,113800,11614848,518,518,518,518,1
20250204,113700,11614330,518,518,518,518,0
20250204,113600,11614330,518,518,518,518,93
20250204,113500,11566156,518,518,518,518,0
20250204,113400,11566156,518,518,518,518,0
20250204,113300,11566156,518,518,518,518,93
20250204,113200,11517982,518,518,518,518,0
20250204,113100,11517982,518,518,518,518,0
20250204,113000,11517982,518,518,518,518,0
20250204,112900,11517982,518,518,518,518,0
20250204,112800,11517982,518,518,518,518,0
20250204,112700,11517982,518,518,518,518,0
20250204,112600,11517982,518,518,518,518,93
20250204,112500,11469808,518,518,518,518,0
20250204,112400,11469808,518,518,518,518,0
20250204,112300,11469808,518,518,518,518,0
20250204,112200,11469808,518,518,518,518,0
20250204,112100,11469808,518,518,518,518,93
20250204,112000,11421634,518,518,518,518,1
20250204,111900,11421116,518,518,518,518,0
20250204,111800,11421116,518,518,518,518,93
20250204,111700,11372942,518,518,518,518,0
20250204,111600,11372942,518,518,518,518,0
20250204,111500,11372942,518,518,518,518,0
20250204,111400,11372942,518,518,518,518,0
20250204,111300,11372942,518,518,518,518,0
20250204,111200,11372942,518,518,518,518,0
20250204,111100,11372942,518,518,518,518,93
20250204,111000,11324768,518,518,518,518,93
20250204,110900,11276594,518,518,518,518,0
20250204,110800,11276594,518,518,518,518,0
20250204,110700,11276594,518,518,518,518,0
20250204,110600,11276594,518,518,518,518,4
20250204,110500,11274522,518,518,518,518,0
20250204,110400,11274522,518,518,518,518,0
20250204,110300,11274522,518,518,518,518,0
20250204,110200,11274522,518,518,518,518,0
20250204,110100,11274522,518,518,518,518,93
20250204,110000,11226348,518,518,518,518,0
20250204,105900,11226348,518,518,518,518,0
20250204,105800,11226348,518,518,518,518,92
20250204,105700,11178692,518,518,518,518,0
20250204,105600,11178692,518,518,518,518,0
20250204,105500,11178692,518,518,518,518,12
20250204,105400,11172476,515,515,515,515,0
20250204,105300,11172476,515,515,515,515,0
20250204,105200,11172476,515,515,515,515,0
20250204,105100,11172476,515,515,515,515,0
20250204,105000,11172476,515,515,515,515,0
20250204,104900,11172476,515,515,515,515,0
20250204,104800,11172476,515,517,517,515,770
20250204,104700,10775526,518,519,519,518,483
20250204,104600,10525309,520,520,520,520,93
20250204,104500,10476949,519,520,520,519,434
20250204,104400,10251303,519,519,519,519,42
20250204,104300,10229505,520,520,520,520,0
20250204,104200,10229505,520,520,520,520,0
20250204,104100,10229505,520,520,520,520,93
20250204,104000,10181145,520,520,520,520,0
20250204,103900,10181145,520,520,520,520,0
20250204,103800,10181145,520,520,520,520,0
20250204,103700,10181145,520,520,520,520,0
20250204,103600,10181145,520,520,520,520,193
20250204,103500,10080785,520,520,520,520,0
20250204,103400,10080785,520,520,520,520,93
20250204,103300,10032425,520,520,520,520,0
20250204,103200,10032425,520,520,520,520,0
20250204,103100,10032425,520,520,520,520,0
20250204,103000,10032425,520,520,520,520,200
20250204,102900,9928425,520,520,520,520,0
20250204,102800,9928425,520,520,520,520,83
20250204,102700,9885265,520,520,520,520,0
20250204,102600,9885265,520,521,521,520,103
20250204,102500,9831612,521,521,521,521,0
20250204,102400,9831612,521,521,521,521,0
20250204,102300,9831612,521,521,521,521,0
20250204,102200,9831612,521,521,521,521,0
20250204,102100,9831612,521,521,521,521,1
20250204,102000,9831091,521,521,521,521,0
20250204,101900,9831091,521,521,521,521,0
20250204,101800,9831091,521,521,521,521,0
20250204,101700,9831091,521,521,521,521,1
20250204,101600,9830570,520,520,520,520,93
20250204,101500,9782210,521,521,521,521,34
20250204,101400,9764496,520,520,520,520,0
20250204,101300,9764496,520,520,520,520,0
20250204,101200,9764496,520,520,520,520,2396
20250204,101100,8518576,521,521,521,521,0
20250204,101000,8518576,521,521,521,521,0
20250204,100900,8518576,521,521,521,521,0
20250204,100800,8518576,521,521,521,521,0
20250204,100700,8518576,521,521,521,521,0
20250204,100600,8518576,521,521,521,521,0
20250204,100500,8518576,521,521,521,521,0
20250204,100400,8518576,521,521,521,521,0
20250204,100300,8518576,521,521,521,521,0
20250204,100200,8518576,521,521,521,521,0
20250204,100100,8518576,521,521,521,521,0
20250204,100000,8518576,521,521,521,521,0
20250204,095900,8518576,521,521,521,521,0
20250204,095800,8518576,521,521,521,521,0
20250204,095700,8518576,521,521,521,521,0
20250204,095600,8518576,521,521,521,521,0
20250204,095500,8518576,521,518,521,513,1048
20250204,095400,7979723,522,522,522,522,0
20250204,095300,7979723,522,522,522,522,0
20250204,095200,7979723,522,522,522,522,0
20250204,095100,7979723,522,522,522,522,0
20250204,095000,7979723,522,522,522,522,0
20250204,094900,7979723,522,522,522,522,0
20250204,094800,7979723,522,522,522,522,0
20250204,094700,7979723,522,522,522,522,67
20250204,094600,7944749,523,523,523,523,0
20250204,094500,7944749,523,523,523,523,1
20250204,094400,7944226,523,523,523,523,21
20250204,094300,7933243,523,523,523,523,1
20250204,094200,7932720,523,521,523,513,3546
20250204,094100,6104749,524,524,524,524,0
20250204,094000,6104749,524,524,524,524,0
20250204,093900,6104749,524,524,524,524,0
20250204,093800,6104749,524,524,524,524,0
20250204,093700,6104749,524,523,524,523,956
20250204,093600,5604403,523,523,523,523,0
20250204,093500,5604403,523,523,523,523,0
20250204,093400,5604403,523,523,523,523,0
20250204,093300,5604403,523,523,523,523,0
20250204,093200,5604403,523,523,523,523,0
20250204,093100,5604403,523,523,523,520,95
20250204,093000,5554997,520,520,520,520,7
20250204,092900,5551357,524,524,524,524,0
20250204,092800,5551357,524,524,524,524,0
20250204,092700,5551357,524,524,524,524,1
20250204,092600,5550833,521,521,521,521,93
20250204,092500,5502380,525,520,525,520,890
20250204,092400,5037430,520,515,520,515,4101
20250204,092300,2925410,520,519,520,519,4000
20250204,092200,848330,519,519,519,519,0
20250204,092100,848330,519,519,519,519,0
20250204,092000,848330,519,517,519,517,127
20250204,091900,782638,517,517,517,517,0
20250204,091800,782638,517,517,517,517,0
20250204,091700,782638,517,517,517,517,0
20250204,091600,782638,517,517,517,517,0
20250204,091500,782638,517,517,517,517,0
20250204,091400,782638,517,517,517,517,0
20250204,091300,782638,517,517,517,517,100
20250204,091200,730938,517,517,517,517,0
20250204,091100,730938,517,514,517,514,247
20250204,091000,603977,514,514,514,514,909
20250204,090900,136751,517,517,517,517,0
20250204,090800,136751,517,517,517,517,0
20250204,090700,136751,517,517,517,517,0
20250204,090600,136751,517,517,517,517,0
20250204,090500,136751,517,517,517,517,0
20250204,090400,136751,517,517,517,517,5
20250204,090300,134166,514,514,514,514,1
20250204,090200,133652,517,517,517,517,0
20250204,090100,133652,517,514,517,514,10
20250204,090000,128500,514,514,514,514,250