KissMeData/122350/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,201400,52027774,1198,1198,1198,1198,1542
20250204,201300,52027774,1198,1198,1198,1198,0
20250204,201200,52027774,1198,1198,1198,1198,0
20250204,201100,52027774,1198,1198,1198,1198,0
20250204,201000,52027774,1198,1198,1198,1198,0
20250204,200900,52027774,1198,1198,1198,1198,0
20250204,200800,52027774,1198,1198,1198,1198,0
20250204,200700,52027774,1198,1198,1198,1198,0
20250204,200600,52027774,1198,1198,1198,1198,0
20250204,200500,52027774,1198,1198,1198,1198,0
20250204,200400,52027774,1198,1198,1198,1198,0
20250204,200300,52027774,1198,1198,1198,1198,0
20250204,200200,52027774,1198,1198,1198,1198,0
20250204,200100,52027774,1198,1198,1198,1198,0
20250204,200000,52027774,1198,1198,1198,1198,0
20250204,195900,52027774,1198,1198,1198,1198,0
20250204,195800,52027774,1198,1198,1198,1198,0
20250204,195700,52027774,1198,1198,1198,1198,0
20250204,195600,52027774,1198,1198,1198,1198,0
20250204,195500,52027774,1198,1198,1198,1198,0
20250204,195400,52027774,1198,1198,1198,1198,0
20250204,195300,52027774,1198,1198,1198,1198,0
20250204,195200,52027774,1198,1198,1198,1198,0
20250204,195100,52027774,1198,1198,1198,1198,0
20250204,195000,52027774,1198,1198,1198,1198,0
20250204,194900,52027774,1198,1198,1198,1198,0
20250204,194800,52027774,1198,1198,1198,1198,0
20250204,194700,52027774,1198,1198,1198,1198,0
20250204,194600,52027774,1198,1198,1198,1198,0
20250204,194500,52027774,1198,1198,1198,1198,0
20250204,194400,52027774,1198,1198,1198,1198,1542
20250204,194300,52027774,1198,1198,1198,1198,0
20250204,194200,52027774,1198,1198,1198,1198,0
20250204,194100,52027774,1198,1198,1198,1198,0
20250204,194000,52027774,1198,1198,1198,1198,0
20250204,193900,52027774,1198,1198,1198,1198,0
20250204,193800,52027774,1198,1198,1198,1198,0
20250204,193700,52027774,1198,1198,1198,1198,0
20250204,193600,52027774,1198,1198,1198,1198,0
20250204,193500,52027774,1198,1198,1198,1198,0
20250204,193400,52027774,1198,1198,1198,1198,0
20250204,193300,52027774,1198,1198,1198,1198,0
20250204,193200,52027774,1198,1198,1198,1198,0
20250204,193100,52027774,1198,1198,1198,1198,0
20250204,193000,52027774,1198,1198,1198,1198,0
20250204,192900,52027774,1198,1198,1198,1198,0
20250204,192800,52027774,1198,1198,1198,1198,0
20250204,192700,52027774,1198,1198,1198,1198,0
20250204,192600,52027774,1198,1198,1198,1198,0
20250204,192500,52027774,1198,1198,1198,1198,0
20250204,192400,52027774,1198,1198,1198,1198,0
20250204,192300,52027774,1198,1198,1198,1198,0
20250204,192200,52027774,1198,1198,1198,1198,0
20250204,192100,52027774,1198,1198,1198,1198,0
20250204,192000,52027774,1198,1198,1198,1198,0
20250204,191900,52027774,1198,1198,1198,1198,0
20250204,191800,52027774,1198,1198,1198,1198,0
20250204,191700,52027774,1198,1198,1198,1198,0
20250204,191600,52027774,1198,1198,1198,1198,0
20250204,191500,52027774,1198,1198,1198,1198,0
20250204,191400,52027774,1198,1198,1198,1198,1542
20250204,191300,52027774,1198,1198,1198,1198,0
20250204,191200,52027774,1198,1198,1198,1198,0
20250204,191100,52027774,1198,1198,1198,1198,0
20250204,191000,52027774,1198,1198,1198,1198,0
20250204,190900,52027774,1198,1198,1198,1198,0
20250204,190800,52027774,1198,1198,1198,1198,0
20250204,190700,52027774,1198,1198,1198,1198,0
20250204,190600,52027774,1198,1198,1198,1198,0
20250204,190500,52027774,1198,1198,1198,1198,0
20250204,190400,52027774,1198,1198,1198,1198,0
20250204,190300,52027774,1198,1198,1198,1198,0
20250204,190200,52027774,1198,1198,1198,1198,0
20250204,190100,52027774,1198,1198,1198,1198,0
20250204,190000,52027774,1198,1198,1198,1198,0
20250204,185900,52027774,1198,1198,1198,1198,0
20250204,185800,52027774,1198,1198,1198,1198,0
20250204,185700,52027774,1198,1198,1198,1198,0
20250204,185600,52027774,1198,1198,1198,1198,0
20250204,185500,52027774,1198,1198,1198,1198,0
20250204,185400,52027774,1198,1198,1198,1198,0
20250204,185300,52027774,1198,1198,1198,1198,0
20250204,185200,52027774,1198,1198,1198,1198,0
20250204,185100,52027774,1198,1198,1198,1198,0
20250204,185000,52027774,1198,1198,1198,1198,0
20250204,184900,52027774,1198,1198,1198,1198,0
20250204,184800,52027774,1198,1198,1198,1198,0
20250204,184700,52027774,1198,1198,1198,1198,0
20250204,184600,52027774,1198,1198,1198,1198,0
20250204,184500,52027774,1198,1198,1198,1198,0
20250204,184400,52027774,1198,1198,1198,1198,1542
20250204,184300,52027774,1198,1198,1198,1198,0
20250204,184200,52027774,1198,1198,1198,1198,0
20250204,184100,52027774,1198,1198,1198,1198,0
20250204,184000,52027774,1198,1198,1198,1198,0
20250204,183900,52027774,1198,1198,1198,1198,0
20250204,183800,52027774,1198,1198,1198,1198,0
20250204,183700,52027774,1198,1198,1198,1198,0
20250204,183600,52027774,1198,1198,1198,1198,0
20250204,183500,52027774,1198,1198,1198,1198,0
20250204,183400,52027774,1198,1198,1198,1198,0
20250204,183300,52027774,1198,1198,1198,1198,0
20250204,183200,52027774,1198,1198,1198,1198,0
20250204,183100,52027774,1198,1198,1198,1198,0
20250204,183000,52027774,1198,1198,1198,1198,0
20250204,182900,52027774,1198,1198,1198,1198,0
20250204,182800,52027774,1198,1198,1198,1198,0
20250204,182700,52027774,1198,1198,1198,1198,0
20250204,182600,52027774,1198,1198,1198,1198,0
20250204,182500,52027774,1198,1198,1198,1198,0
20250204,182400,52027774,1198,1198,1198,1198,0
20250204,182300,52027774,1198,1198,1198,1198,0
20250204,182200,52027774,1198,1198,1198,1198,0
20250204,182100,52027774,1198,1198,1198,1198,0
20250204,182000,52027774,1198,1198,1198,1198,0
20250204,181900,52027774,1198,1198,1198,1198,0
20250204,181800,52027774,1198,1198,1198,1198,0
20250204,181700,52027774,1198,1198,1198,1198,0
20250204,181600,52027774,1198,1198,1198,1198,0
20250204,181500,52027774,1198,1198,1198,1198,0
20250204,181400,52027774,1198,1198,1198,1198,1542
20250204,181300,52027774,1198,1198,1198,1198,0
20250204,181200,52027774,1198,1198,1198,1198,0
20250204,181100,52027774,1198,1198,1198,1198,0
20250204,181000,52027774,1198,1198,1198,1198,0
20250204,180900,52027774,1198,1198,1198,1198,0
20250204,180800,52027774,1198,1198,1198,1198,0
20250204,180700,52027774,1198,1198,1198,1198,0
20250204,180600,52027774,1198,1198,1198,1198,0
20250204,180500,52027774,1198,1198,1198,1198,0
20250204,180400,52027774,1198,1198,1198,1198,0
20250204,180300,52027774,1198,1198,1198,1198,0
20250204,180200,52027774,1198,1198,1198,1198,0
20250204,180100,52027774,1198,1198,1198,1198,0
20250204,180000,52027774,1198,1198,1198,1198,0
20250204,175900,52027774,1198,1198,1198,1198,0
20250204,175800,52027774,1198,1198,1198,1198,0
20250204,175700,52027774,1198,1198,1198,1198,0
20250204,175600,52027774,1198,1198,1198,1198,0
20250204,175500,52027774,1198,1198,1198,1198,0
20250204,175400,52027774,1198,1198,1198,1198,0
20250204,175300,52027774,1198,1198,1198,1198,0
20250204,175200,52027774,1198,1198,1198,1198,0
20250204,175100,52027774,1198,1198,1198,1198,0
20250204,175000,52027774,1198,1198,1198,1198,0
20250204,174900,52027774,1198,1198,1198,1198,0
20250204,174800,52027774,1198,1198,1198,1198,0
20250204,174700,52027774,1198,1198,1198,1198,0
20250204,174600,52027774,1198,1198,1198,1198,0
20250204,174500,52027774,1198,1198,1198,1198,0
20250204,174400,52027774,1198,1198,1198,1198,1542
20250204,174300,52027774,1198,1198,1198,1198,0
20250204,174200,52027774,1198,1198,1198,1198,0
20250204,174100,52027774,1198,1198,1198,1198,0
20250204,174000,52027774,1198,1198,1198,1198,0
20250204,173900,52027774,1198,1198,1198,1198,0
20250204,173800,52027774,1198,1198,1198,1198,0
20250204,173700,52027774,1198,1198,1198,1198,0
20250204,173600,52027774,1198,1198,1198,1198,0
20250204,173500,52027774,1198,1198,1198,1198,0
20250204,173400,52027774,1198,1198,1198,1198,0
20250204,173300,52027774,1198,1198,1198,1198,0
20250204,173200,52027774,1198,1198,1198,1198,0
20250204,173100,52027774,1198,1198,1198,1198,0
20250204,173000,52027774,1198,1198,1198,1198,0
20250204,172900,52027774,1198,1198,1198,1198,0
20250204,172800,52027774,1198,1198,1198,1198,0
20250204,172700,52027774,1198,1198,1198,1198,0
20250204,172600,52027774,1198,1198,1198,1198,0
20250204,172500,52027774,1198,1198,1198,1198,0
20250204,172400,52027774,1198,1198,1198,1198,0
20250204,172300,52027774,1198,1198,1198,1198,0
20250204,172200,52027774,1198,1198,1198,1198,0
20250204,172100,52027774,1198,1198,1198,1198,0
20250204,172000,52027774,1198,1198,1198,1198,0
20250204,171900,52027774,1198,1198,1198,1198,0
20250204,171800,52027774,1198,1198,1198,1198,0
20250204,171700,52027774,1198,1198,1198,1198,0
20250204,171600,52027774,1198,1198,1198,1198,0
20250204,171500,52027774,1198,1198,1198,1198,0
20250204,171400,52027774,1198,1198,1198,1198,1542
20250204,171300,52027774,1198,1198,1198,1198,0
20250204,171200,52027774,1198,1198,1198,1198,0
20250204,171100,52027774,1198,1198,1198,1198,0
20250204,171000,52027774,1198,1198,1198,1198,0
20250204,170900,52027774,1198,1198,1198,1198,0
20250204,170800,52027774,1198,1198,1198,1198,0
20250204,170700,52027774,1198,1198,1198,1198,0
20250204,170600,52027774,1198,1198,1198,1198,0
20250204,170500,52027774,1198,1198,1198,1198,0
20250204,170400,52027774,1198,1198,1198,1198,0
20250204,170300,52027774,1198,1198,1198,1198,0
20250204,170200,52027774,1198,1198,1198,1198,0
20250204,170100,52027774,1198,1198,1198,1198,0
20250204,170000,52027774,1198,1198,1198,1198,0
20250204,165900,52027774,1198,1198,1198,1198,0
20250204,165800,52027774,1198,1198,1198,1198,0
20250204,165700,52027774,1198,1198,1198,1198,0
20250204,165600,52027774,1198,1198,1198,1198,0
20250204,165500,52027774,1198,1198,1198,1198,0
20250204,165400,52027774,1198,1198,1198,1198,0
20250204,165300,52027774,1198,1198,1198,1198,0
20250204,165200,52027774,1198,1198,1198,1198,0
20250204,165100,52027774,1198,1198,1198,1198,0
20250204,165000,52027774,1198,1198,1198,1198,0
20250204,164900,52027774,1198,1198,1198,1198,0
20250204,164800,52027774,1198,1198,1198,1198,0
20250204,164700,52027774,1198,1198,1198,1198,0
20250204,164600,52027774,1198,1198,1198,1198,0
20250204,164500,52027774,1198,1198,1198,1198,0
20250204,164400,52027774,1198,1198,1198,1198,1542
20250204,164300,52027774,1198,1198,1198,1198,0
20250204,164200,52027774,1198,1198,1198,1198,0
20250204,164100,52027774,1198,1198,1198,1198,0
20250204,164000,52027774,1198,1198,1198,1198,0
20250204,163900,52027774,1198,1198,1198,1198,0
20250204,163800,52027774,1198,1198,1198,1198,0
20250204,163700,52027774,1198,1198,1198,1198,0
20250204,163600,52027774,1198,1198,1198,1198,0
20250204,163500,52027774,1198,1198,1198,1198,0
20250204,163400,52027774,1198,1198,1198,1198,0
20250204,163300,52027774,1198,1198,1198,1198,0
20250204,163200,52027774,1198,1198,1198,1198,0
20250204,163100,52027774,1198,1198,1198,1198,0
20250204,163000,52027774,1198,1198,1198,1198,0
20250204,162900,52027774,1198,1198,1198,1198,0
20250204,162800,52027774,1198,1198,1198,1198,0
20250204,162700,52027774,1198,1198,1198,1198,0
20250204,162600,52027774,1198,1198,1198,1198,0
20250204,162500,52027774,1198,1198,1198,1198,0
20250204,162400,52027774,1198,1198,1198,1198,0
20250204,162300,52027774,1198,1198,1198,1198,0
20250204,162200,52027774,1198,1198,1198,1198,0
20250204,162100,52027774,1198,1198,1198,1198,0
20250204,162000,52027774,1198,1198,1198,1198,0
20250204,161900,52027774,1198,1198,1198,1198,0
20250204,161800,52027774,1198,1198,1198,1198,0
20250204,161700,52027774,1198,1198,1198,1198,0
20250204,161600,52027774,1198,1198,1198,1198,0
20250204,161500,52027774,1198,1198,1198,1198,0
20250204,161400,52027774,1198,1198,1198,1198,1542
20250204,161300,52027774,1198,1198,1198,1198,0
20250204,161200,52027774,1198,1198,1198,1198,0
20250204,161100,52027774,1198,1198,1198,1198,0
20250204,161000,52027774,1198,1198,1198,1198,0
20250204,160900,52027774,1198,1198,1198,1198,0
20250204,160800,52027774,1198,1198,1198,1198,0
20250204,160700,52027774,1198,1198,1198,1198,0
20250204,160600,52027774,1198,1198,1198,1198,0
20250204,160500,52027774,1198,1198,1198,1198,0
20250204,160400,52027774,1198,1198,1198,1198,0
20250204,160300,52027774,1198,1198,1198,1198,0
20250204,160200,52027774,1198,1198,1198,1198,0
20250204,160100,52027774,1198,1198,1198,1198,0
20250204,160000,52027774,1198,1198,1198,1198,0
20250204,155900,52027774,1198,1198,1198,1198,0
20250204,155800,52027774,1198,1198,1198,1198,0
20250204,155700,52027774,1198,1198,1198,1198,0
20250204,155600,52027774,1198,1198,1198,1198,0
20250204,155500,52027774,1198,1198,1198,1198,0
20250204,155400,52027774,1198,1198,1198,1198,0
20250204,155300,52027774,1198,1198,1198,1198,0
20250204,155200,52027774,1198,1198,1198,1198,0
20250204,155100,52027774,1198,1198,1198,1198,0
20250204,155000,52027774,1198,1198,1198,1198,0
20250204,154900,52027774,1198,1198,1198,1198,0
20250204,154800,52027774,1198,1198,1198,1198,0
20250204,154700,52027774,1198,1198,1198,1198,0
20250204,154600,52027774,1198,1198,1198,1198,0
20250204,154500,52027774,1198,1198,1198,1198,0
20250204,154400,52027774,1198,1198,1198,1198,1542
20250204,154300,52027774,1198,1198,1198,1198,0
20250204,154200,52027774,1198,1198,1198,1198,0
20250204,154100,52027774,1198,1198,1198,1198,0
20250204,154000,52027774,1198,1198,1198,1198,0
20250204,153900,52027774,1198,1198,1198,1198,0
20250204,153800,52027774,1198,1198,1198,1198,0
20250204,153700,52027774,1198,1198,1198,1198,0
20250204,153600,52027774,1198,1198,1198,1198,0
20250204,153500,52027774,1198,1198,1198,1198,0
20250204,153400,52027774,1198,1198,1198,1198,0
20250204,153300,52027774,1198,1198,1198,1198,0
20250204,153200,52027774,1198,1198,1198,1198,0
20250204,153100,52027774,1198,1198,1198,1198,0
20250204,153000,52027774,1198,1198,1198,1198,1542
20250204,152900,50180458,1198,1198,1198,1198,0
20250204,152800,50180458,1198,1198,1198,1198,0
20250204,152700,50180458,1198,1198,1198,1198,0
20250204,152600,50180458,1198,1198,1198,1198,0
20250204,152500,50180458,1198,1198,1198,1198,0
20250204,152400,50180458,1198,1198,1198,1198,0
20250204,152300,50180458,1198,1198,1198,1198,0
20250204,152200,50180458,1198,1198,1198,1198,0
20250204,152100,50180458,1198,1198,1198,1198,0
20250204,152000,50180458,1198,1198,1198,1198,0
20250204,151900,50180458,1198,1198,1198,1198,0
20250204,151800,50180458,1198,1198,1198,1198,5
20250204,151700,50174468,1198,1198,1198,1198,0
20250204,151600,50174468,1198,1198,1198,1198,0
20250204,151500,50174468,1198,1198,1198,1198,0
20250204,151400,50174468,1198,1198,1198,1198,0
20250204,151300,50174468,1198,1198,1198,1198,0
20250204,151200,50174468,1198,1198,1198,1198,0
20250204,151100,50174468,1198,1198,1198,1198,0
20250204,151000,50174468,1198,1198,1198,1198,1
20250204,150900,50173270,1207,1207,1207,1207,0
20250204,150800,50173270,1207,1207,1207,1207,0
20250204,150700,50173270,1207,1207,1207,1207,0
20250204,150600,50173270,1207,1207,1207,1207,0
20250204,150500,50173270,1207,1207,1207,1207,707
20250204,150400,49319921,1207,1207,1207,1207,0
20250204,150300,49319921,1207,1207,1207,1207,0
20250204,150200,49319921,1207,1207,1207,1207,0
20250204,150100,49319921,1207,1205,1208,1205,223
20250204,150000,49050982,1205,1205,1205,1205,0
20250204,145900,49050982,1205,1205,1205,1205,0
20250204,145800,49050982,1205,1205,1205,1205,0
20250204,145700,49050982,1205,1205,1205,1205,0
20250204,145600,49050982,1205,1205,1205,1205,0
20250204,145500,49050982,1205,1205,1205,1205,0
20250204,145400,49050982,1205,1205,1205,1205,0
20250204,145300,49050982,1205,1205,1205,1205,0
20250204,145200,49050982,1205,1205,1205,1205,0
20250204,145100,49050982,1205,1205,1205,1205,0
20250204,145000,49050982,1205,1205,1205,1205,0
20250204,144900,49050982,1205,1205,1205,1205,0
20250204,144800,49050982,1205,1205,1205,1205,0
20250204,144700,49050982,1205,1205,1205,1205,0
20250204,144600,49050982,1205,1205,1205,1205,0
20250204,144500,49050982,1205,1205,1205,1205,0
20250204,144400,49050982,1205,1205,1205,1205,0
20250204,144300,49050982,1205,1205,1205,1205,9
20250204,144200,49040137,1198,1198,1198,1198,0
20250204,144100,49040137,1198,1198,1198,1198,0
20250204,144000,49040137,1198,1198,1198,1198,60
20250204,143900,48968257,1206,1206,1206,1206,0
20250204,143800,48968257,1206,1206,1206,1206,0
20250204,143700,48968257,1206,1206,1206,1206,0
20250204,143600,48968257,1206,1206,1206,1206,0
20250204,143500,48968257,1206,1206,1206,1206,31
20250204,143400,48930871,1206,1206,1206,1206,0
20250204,143300,48930871,1206,1206,1206,1206,0
20250204,143200,48930871,1206,1206,1206,1206,0
20250204,143100,48930871,1206,1206,1206,1206,0
20250204,143000,48930871,1206,1206,1206,1206,17
20250204,142900,48910369,1203,1203,1203,1203,0
20250204,142800,48910369,1203,1203,1203,1203,0
20250204,142700,48910369,1203,1203,1203,1203,0
20250204,142600,48910369,1203,1203,1203,1203,0
20250204,142500,48910369,1203,1201,1203,1195,7438
20250204,142400,39994162,1201,1201,1201,1201,0
20250204,142300,39994162,1201,1201,1201,1201,0
20250204,142200,39994162,1201,1201,1201,1201,0
20250204,142100,39994162,1201,1201,1201,1201,94
20250204,142000,39881268,1202,1202,1202,1202,0
20250204,141900,39881268,1202,1202,1202,1202,50
20250204,141800,39821168,1203,1203,1203,1203,0
20250204,141700,39821168,1203,1203,1203,1203,0
20250204,141600,39821168,1203,1203,1203,1203,0
20250204,141500,39821168,1203,1203,1203,1203,0
20250204,141400,39821168,1203,1205,1205,1203,164
20250204,141300,39623760,1205,1205,1205,1205,0
20250204,141200,39623760,1205,1205,1205,1205,0
20250204,141100,39623760,1205,1205,1205,1205,0
20250204,141000,39623760,1205,1205,1205,1205,0
20250204,140900,39623760,1205,1205,1205,1205,0
20250204,140800,39623760,1205,1205,1205,1205,0
20250204,140700,39623760,1205,1205,1205,1205,172
20250204,140600,39416500,1206,1206,1206,1206,15
20250204,140500,39398410,1206,1206,1206,1206,152
20250204,140400,39215098,1207,1208,1208,1207,152
20250204,140300,39031632,1208,1208,1208,1208,23
20250204,140200,39003848,1208,1208,1208,1208,33
20250204,140100,38963984,1210,1210,1210,1210,10
20250204,140000,38951884,1210,1210,1210,1210,0
20250204,135900,38951884,1210,1210,1210,1210,0
20250204,135800,38951884,1210,1210,1210,1210,0
20250204,135700,38951884,1210,1210,1210,1210,0
20250204,135600,38951884,1210,1210,1210,1210,0
20250204,135500,38951884,1210,1210,1210,1210,0
20250204,135400,38951884,1210,1210,1210,1210,0
20250204,135300,38951884,1210,1210,1210,1210,0
20250204,135200,38951884,1210,1210,1210,1210,0
20250204,135100,38951884,1210,1210,1210,1210,0
20250204,135000,38951884,1210,1209,1210,1208,47
20250204,134900,38895099,1210,1210,1210,1210,0
20250204,134800,38895099,1210,1210,1210,1210,0
20250204,134700,38895099,1210,1210,1210,1210,0
20250204,134600,38895099,1210,1210,1210,1210,0
20250204,134500,38895099,1210,1210,1210,1210,0
20250204,134400,38895099,1210,1210,1210,1210,0
20250204,134300,38895099,1210,1210,1210,1210,0
20250204,134200,38895099,1210,1210,1210,1210,0
20250204,134100,38895099,1210,1210,1210,1210,0
20250204,134000,38895099,1210,1210,1210,1210,0
20250204,133900,38895099,1210,1208,1210,1206,111
20250204,133800,38761109,1211,1211,1211,1211,0
20250204,133700,38761109,1211,1211,1211,1211,0
20250204,133600,38761109,1211,1211,1211,1211,0
20250204,133500,38761109,1211,1211,1211,1211,1
20250204,133400,38759898,1208,1208,1208,1208,0
20250204,133300,38759898,1208,1208,1208,1208,60
20250204,133200,38687418,1212,1212,1212,1212,6
20250204,133100,38680146,1206,1206,1206,1206,0
20250204,133000,38680146,1206,1206,1206,1206,10
20250204,132900,38668086,1206,1206,1206,1206,0
20250204,132800,38668086,1206,1206,1206,1206,0
20250204,132700,38668086,1206,1206,1206,1206,0
20250204,132600,38668086,1206,1206,1206,1206,0
20250204,132500,38668086,1206,1206,1206,1206,0
20250204,132400,38668086,1206,1206,1206,1206,7
20250204,132300,38659644,1213,1213,1213,1213,20
20250204,132200,38635384,1207,1209,1209,1207,30
20250204,132100,38599150,1207,1207,1207,1207,0
20250204,132000,38599150,1207,1207,1207,1207,0
20250204,131900,38599150,1207,1207,1207,1207,0
20250204,131800,38599150,1207,1207,1207,1207,0
20250204,131700,38599150,1207,1207,1207,1207,0
20250204,131600,38599150,1207,1207,1207,1207,5
20250204,131500,38593115,1208,1208,1208,1208,0
20250204,131400,38593115,1208,1208,1208,1208,0
20250204,131300,38593115,1208,1208,1208,1208,0
20250204,131200,38593115,1208,1208,1208,1208,0
20250204,131100,38593115,1208,1212,1212,1208,9
20250204,131000,38582235,1213,1213,1213,1213,0
20250204,130900,38582235,1213,1213,1213,1213,1
20250204,130800,38581022,1214,1214,1214,1214,0
20250204,130700,38581022,1214,1214,1214,1214,0
20250204,130600,38581022,1214,1214,1214,1214,10
20250204,130500,38568882,1214,1214,1214,1214,0
20250204,130400,38568882,1214,1214,1214,1214,1
20250204,130300,38567668,1207,1207,1207,1207,0
20250204,130200,38567668,1207,1207,1207,1207,12
20250204,130100,38553184,1206,1206,1206,1206,0
20250204,130000,38553184,1206,1206,1206,1206,0
20250204,125900,38553184,1206,1206,1206,1206,0
20250204,125800,38553184,1206,1206,1206,1206,0
20250204,125700,38553184,1206,1206,1206,1206,0
20250204,125600,38553184,1206,1206,1206,1206,2000
20250204,125500,36141184,1206,1206,1206,1206,0
20250204,125400,36141184,1206,1206,1206,1206,0
20250204,125300,36141184,1206,1206,1206,1206,0
20250204,125200,36141184,1206,1206,1206,1206,0
20250204,125100,36141184,1206,1206,1206,1206,0
20250204,125000,36141184,1206,1206,1206,1206,0
20250204,124900,36141184,1206,1206,1206,1206,0
20250204,124800,36141184,1206,1206,1206,1206,0
20250204,124700,36141184,1206,1206,1206,1206,0
20250204,124600,36141184,1206,1206,1206,1206,0
20250204,124500,36141184,1206,1206,1206,1206,0
20250204,124400,36141184,1206,1206,1206,1206,0
20250204,124300,36141184,1206,1206,1206,1206,0
20250204,124200,36141184,1206,1206,1206,1206,20
20250204,124100,36117064,1206,1206,1206,1206,0
20250204,124000,36117064,1206,1206,1206,1206,0
20250204,123900,36117064,1206,1206,1206,1206,148
20250204,123800,35938576,1206,1206,1206,1206,0
20250204,123700,35938576,1206,1206,1206,1206,0
20250204,123600,35938576,1206,1206,1206,1206,0
20250204,123500,35938576,1206,1206,1206,1206,0
20250204,123400,35938576,1206,1206,1206,1206,0
20250204,123300,35938576,1206,1206,1206,1206,0
20250204,123200,35938576,1206,1206,1206,1206,0
20250204,123100,35938576,1206,1206,1206,1206,0
20250204,123000,35938576,1206,1206,1206,1206,0
20250204,122900,35938576,1206,1206,1206,1206,0
20250204,122800,35938576,1206,1206,1206,1206,0
20250204,122700,35938576,1206,1206,1206,1206,0
20250204,122600,35938576,1206,1206,1206,1206,0
20250204,122500,35938576,1206,1206,1206,1206,0
20250204,122400,35938576,1206,1206,1206,1206,0
20250204,122300,35938576,1206,1206,1206,1206,30
20250204,122200,35902396,1206,1206,1206,1206,0
20250204,122100,35902396,1206,1206,1206,1206,0
20250204,122000,35902396,1206,1206,1206,1206,0
20250204,121900,35902396,1206,1206,1206,1206,0
20250204,121800,35902396,1206,1206,1206,1206,0
20250204,121700,35902396,1206,1206,1206,1206,2902
20250204,121600,32402584,1206,1206,1206,1206,1313
20250204,121500,30819106,1206,1206,1206,1206,0
20250204,121400,30819106,1206,1206,1206,1206,0
20250204,121300,30819106,1206,1206,1206,1206,0
20250204,121200,30819106,1206,1206,1206,1206,0
20250204,121100,30819106,1206,1206,1206,1206,0
20250204,121000,30819106,1206,1206,1206,1206,0
20250204,120900,30819106,1206,1206,1206,1206,0
20250204,120800,30819106,1206,1206,1206,1206,0
20250204,120700,30819106,1206,1206,1206,1206,0
20250204,120600,30819106,1206,1206,1206,1206,0
20250204,120500,30819106,1206,1206,1206,1206,0
20250204,120400,30819106,1206,1206,1206,1206,0
20250204,120300,30819106,1206,1206,1206,1206,0
20250204,120200,30819106,1206,1206,1206,1206,0
20250204,120100,30819106,1206,1206,1206,1206,100
20250204,120000,30698506,1206,1206,1206,1206,0
20250204,115900,30698506,1206,1206,1206,1206,3000
20250204,115800,27080506,1214,1214,1214,1214,0
20250204,115700,27080506,1214,1214,1214,1214,0
20250204,115600,27080506,1214,1214,1214,1214,0
20250204,115500,27080506,1214,1214,1214,1214,0
20250204,115400,27080506,1214,1214,1214,1214,0
20250204,115300,27080506,1214,1214,1214,1214,0
20250204,115200,27080506,1214,1214,1214,1214,0
20250204,115100,27080506,1214,1214,1214,1214,0
20250204,115000,27080506,1214,1214,1214,1214,0
20250204,114900,27080506,1214,1214,1214,1214,0
20250204,114800,27080506,1214,1214,1214,1214,0
20250204,114700,27080506,1214,1214,1214,1214,0
20250204,114600,27080506,1214,1214,1214,1214,0
20250204,114500,27080506,1214,1214,1214,1214,0
20250204,114400,27080506,1214,1214,1214,1214,0
20250204,114300,27080506,1214,1214,1214,1214,0
20250204,114200,27080506,1214,1214,1214,1214,0
20250204,114100,27080506,1214,1214,1214,1214,0
20250204,114000,27080506,1214,1214,1214,1214,7
20250204,113900,27072008,1206,1206,1206,1206,0
20250204,113800,27072008,1206,1206,1206,1206,0
20250204,113700,27072008,1206,1206,1206,1206,0
20250204,113600,27072008,1206,1206,1206,1206,140
20250204,113500,26903168,1206,1206,1206,1206,0
20250204,113400,26903168,1206,1206,1206,1206,0
20250204,113300,26903168,1206,1206,1206,1206,0
20250204,113200,26903168,1206,1206,1206,1206,0
20250204,113100,26903168,1206,1207,1207,1206,2755
20250204,113000,23580629,1207,1207,1207,1207,0
20250204,112900,23580629,1207,1207,1207,1207,0
20250204,112800,23580629,1207,1207,1207,1207,0
20250204,112700,23580629,1207,1207,1207,1207,0
20250204,112600,23580629,1207,1207,1207,1207,0
20250204,112500,23580629,1207,1207,1207,1207,0
20250204,112400,23580629,1207,1207,1207,1207,0
20250204,112300,23580629,1207,1207,1207,1207,4
20250204,112200,23575801,1206,1206,1206,1206,0
20250204,112100,23575801,1206,1206,1206,1206,0
20250204,112000,23575801,1206,1206,1206,1206,0
20250204,111900,23575801,1206,1206,1206,1206,0
20250204,111800,23575801,1206,1206,1206,1206,0
20250204,111700,23575801,1206,1206,1206,1206,0
20250204,111600,23575801,1206,1207,1207,1206,4046
20250204,111500,18695569,1207,1207,1207,1207,0
20250204,111400,18695569,1207,1214,1215,1207,264
20250204,111300,18375342,1210,1210,1210,1210,0
20250204,111200,18375342,1210,1210,1210,1210,0
20250204,111100,18375342,1210,1210,1210,1210,0
20250204,111000,18375342,1210,1210,1210,1210,0
20250204,110900,18375342,1210,1210,1210,1210,0
20250204,110800,18375342,1210,1210,1210,1210,0
20250204,110700,18375342,1210,1210,1210,1210,0
20250204,110600,18375342,1210,1210,1210,1210,0
20250204,110500,18375342,1210,1210,1210,1210,0
20250204,110400,18375342,1210,1210,1210,1210,0
20250204,110300,18375342,1210,1210,1210,1210,0
20250204,110200,18375342,1210,1210,1210,1210,5336
20250204,110100,11918782,1210,1210,1210,1210,0
20250204,110000,11918782,1210,1210,1210,1210,0
20250204,105900,11918782,1210,1210,1210,1210,0
20250204,105800,11918782,1210,1210,1210,1210,1
20250204,105700,11917572,1208,1208,1208,1208,1866
20250204,105600,9663444,1207,1207,1207,1207,0
20250204,105500,9663444,1207,1207,1207,1207,0
20250204,105400,9663444,1207,1207,1207,1207,0
20250204,105300,9663444,1207,1208,1208,1207,2
20250204,105200,9661029,1208,1208,1208,1208,6
20250204,105100,9653781,1209,1209,1209,1209,0
20250204,105000,9653781,1209,1209,1209,1209,0
20250204,104900,9653781,1209,1209,1209,1209,0
20250204,104800,9653781,1209,1209,1209,1209,1
20250204,104700,9652572,1207,1207,1207,1207,0
20250204,104600,9652572,1207,1207,1207,1207,23
20250204,104500,9624811,1207,1206,1207,1206,28
20250204,104400,9591018,1206,1208,1208,1206,3195
20250204,104300,5734604,1207,1207,1207,1207,0
20250204,104200,5734604,1207,1207,1207,1207,0
20250204,104100,5734604,1207,1207,1207,1207,0
20250204,104000,5734604,1207,1207,1207,1207,0
20250204,103900,5734604,1207,1207,1207,1207,0
20250204,103800,5734604,1207,1207,1207,1207,0
20250204,103700,5734604,1207,1207,1207,1207,0
20250204,103600,5734604,1207,1207,1207,1207,0
20250204,103500,5734604,1207,1207,1207,1207,0
20250204,103400,5734604,1207,1207,1207,1207,0
20250204,103300,5734604,1207,1207,1207,1207,0
20250204,103200,5734604,1207,1207,1207,1207,0
20250204,103100,5734604,1207,1207,1207,1207,24
20250204,103000,5705636,1207,1207,1207,1207,0
20250204,102900,5705636,1207,1207,1207,1207,0
20250204,102800,5705636,1207,1207,1207,1207,0
20250204,102700,5705636,1207,1207,1207,1207,82
20250204,102600,5606662,1208,1208,1208,1208,30
20250204,102500,5570422,1208,1208,1208,1208,0
20250204,102400,5570422,1208,1208,1208,1208,47
20250204,102300,5513646,1208,1208,1208,1208,200
20250204,102200,5272046,1208,1208,1208,1208,0
20250204,102100,5272046,1208,1208,1208,1208,7
20250204,102000,5263590,1208,1208,1208,1208,0
20250204,101900,5263590,1208,1208,1208,1208,0
20250204,101800,5263590,1208,1208,1208,1208,0
20250204,101700,5263590,1208,1208,1208,1208,0
20250204,101600,5263590,1208,1208,1208,1208,0
20250204,101500,5263590,1208,1208,1208,1208,0
20250204,101400,5263590,1208,1208,1208,1208,0
20250204,101300,5263590,1208,1208,1208,1208,0
20250204,101200,5263590,1208,1205,1208,1205,220
20250204,101100,4997890,1208,1204,1208,1204,3
20250204,101000,4994274,1207,1207,1207,1207,0
20250204,100900,4994274,1207,1207,1207,1207,379
20250204,100800,4536821,1208,1208,1208,1208,0
20250204,100700,4536821,1208,1208,1208,1208,10
20250204,100600,4524741,1208,1208,1208,1208,1
20250204,100500,4523533,1207,1207,1207,1207,23
20250204,100400,4495772,1207,1207,1207,1207,0
20250204,100300,4495772,1207,1207,1207,1207,5
20250204,100200,4489737,1207,1207,1207,1207,0
20250204,100100,4489737,1207,1207,1207,1207,215
20250204,100000,4230232,1207,1207,1207,1207,285
20250204,095900,3886237,1204,1204,1204,1204,0
20250204,095800,3886237,1204,1204,1204,1204,0
20250204,095700,3886237,1204,1204,1204,1204,0
20250204,095600,3886237,1204,1204,1204,1204,0
20250204,095500,3886237,1204,1204,1204,1204,0
20250204,095400,3886237,1204,1204,1204,1204,0
20250204,095300,3886237,1204,1204,1204,1204,0
20250204,095200,3886237,1204,1204,1204,1204,14
20250204,095100,3869381,1208,1208,1208,1208,0
20250204,095000,3869381,1208,1208,1208,1208,0
20250204,094900,3869381,1208,1208,1208,1208,0
20250204,094800,3869381,1208,1208,1208,1208,0
20250204,094700,3869381,1208,1208,1208,1208,0
20250204,094600,3869381,1208,1208,1208,1208,0
20250204,094500,3869381,1208,1208,1208,1208,0
20250204,094400,3869381,1208,1208,1208,1208,9
20250204,094300,3858509,1208,1208,1208,1208,20
20250204,094200,3834349,1201,1201,1201,1201,0
20250204,094100,3834349,1201,1201,1201,1201,0
20250204,094000,3834349,1201,1201,1201,1201,0
20250204,093900,3834349,1201,1201,1201,1201,626
20250204,093800,3082523,1200,1200,1200,1200,0
20250204,093700,3082523,1200,1200,1200,1200,0
20250204,093600,3082523,1200,1200,1200,1200,0
20250204,093500,3082523,1200,1200,1200,1200,500
20250204,093400,2482523,1200,1200,1200,1200,0
20250204,093300,2482523,1200,1200,1200,1200,139
20250204,093200,2315723,1202,1201,1202,1201,519
20250204,093100,1691918,1201,1201,1201,1201,56
20250204,093000,1624662,1201,1202,1202,1201,235
20250204,092900,1342413,1203,1203,1203,1203,10
20250204,092800,1330383,1204,1204,1204,1204,16
20250204,092700,1311119,1209,1209,1209,1209,0
20250204,092600,1311119,1209,1209,1209,1209,0
20250204,092500,1311119,1209,1209,1209,1209,0
20250204,092400,1311119,1209,1209,1209,1209,0
20250204,092300,1311119,1209,1209,1209,1209,0
20250204,092200,1311119,1209,1209,1209,1209,0
20250204,092100,1311119,1209,1209,1209,1209,0
20250204,092000,1311119,1209,1209,1209,1209,0
20250204,091900,1311119,1209,1209,1209,1209,0
20250204,091800,1311119,1209,1209,1209,1209,0
20250204,091700,1311119,1209,1209,1209,1209,0
20250204,091600,1311119,1209,1209,1209,1209,0
20250204,091500,1311119,1209,1209,1209,1209,26
20250204,091400,1279685,1205,1205,1205,1205,52
20250204,091300,1217025,1200,1200,1200,1200,0
20250204,091200,1217025,1200,1200,1200,1200,711
20250204,091100,363825,1200,1200,1200,1200,2
20250204,091000,361425,1200,1200,1200,1200,0
20250204,090900,361425,1200,1200,1200,1200,0
20250204,090800,361425,1200,1200,1200,1200,0
20250204,090700,361425,1200,1200,1200,1200,0
20250204,090600,361425,1200,1200,1200,1200,0
20250204,090500,361425,1200,1200,1200,1200,0
20250204,090400,361425,1200,1200,1200,1200,177
20250204,090300,149025,1200,1200,1200,1200,21
20250204,090200,123825,1195,1195,1195,1195,52
20250204,090100,61685,1195,1190,1195,1190,2
20250204,090000,59300,1186,1186,1186,1186,50