KissMeData/126640/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,201600,467609388,1435,1435,1435,1435,5537
20250204,201500,467609388,1435,1435,1435,1435,0
20250204,201400,467609388,1435,1435,1435,1435,0
20250204,201300,467609388,1435,1435,1435,1435,0
20250204,201200,467609388,1435,1435,1435,1435,0
20250204,201100,467609388,1435,1435,1435,1435,0
20250204,201000,467609388,1435,1435,1435,1435,0
20250204,200900,467609388,1435,1435,1435,1435,0
20250204,200800,467609388,1435,1435,1435,1435,0
20250204,200700,467609388,1435,1435,1435,1435,0
20250204,200600,467609388,1435,1435,1435,1435,0
20250204,200500,467609388,1435,1435,1435,1435,0
20250204,200400,467609388,1435,1435,1435,1435,0
20250204,200300,467609388,1435,1435,1435,1435,0
20250204,200200,467609388,1435,1435,1435,1435,0
20250204,200100,467609388,1435,1435,1435,1435,0
20250204,200000,467609388,1435,1435,1435,1435,0
20250204,195900,467609388,1435,1435,1435,1435,0
20250204,195800,467609388,1435,1435,1435,1435,0
20250204,195700,467609388,1435,1435,1435,1435,0
20250204,195600,467609388,1435,1435,1435,1435,0
20250204,195500,467609388,1435,1435,1435,1435,0
20250204,195400,467609388,1435,1435,1435,1435,0
20250204,195300,467609388,1435,1435,1435,1435,0
20250204,195200,467609388,1435,1435,1435,1435,0
20250204,195100,467609388,1435,1435,1435,1435,0
20250204,195000,467609388,1435,1435,1435,1435,0
20250204,194900,467609388,1435,1435,1435,1435,0
20250204,194800,467609388,1435,1435,1435,1435,0
20250204,194700,467609388,1435,1435,1435,1435,0
20250204,194600,467609388,1435,1435,1435,1435,5537
20250204,194500,467609388,1435,1435,1435,1435,0
20250204,194400,467609388,1435,1435,1435,1435,0
20250204,194300,467609388,1435,1435,1435,1435,0
20250204,194200,467609388,1435,1435,1435,1435,0
20250204,194100,467609388,1435,1435,1435,1435,0
20250204,194000,467609388,1435,1435,1435,1435,0
20250204,193900,467609388,1435,1435,1435,1435,0
20250204,193800,467609388,1435,1435,1435,1435,0
20250204,193700,467609388,1435,1435,1435,1435,0
20250204,193600,467609388,1435,1435,1435,1435,0
20250204,193500,467609388,1435,1435,1435,1435,0
20250204,193400,467609388,1435,1435,1435,1435,0
20250204,193300,467609388,1435,1435,1435,1435,0
20250204,193200,467609388,1435,1435,1435,1435,0
20250204,193100,467609388,1435,1435,1435,1435,0
20250204,193000,467609388,1435,1435,1435,1435,0
20250204,192900,467609388,1435,1435,1435,1435,0
20250204,192800,467609388,1435,1435,1435,1435,0
20250204,192700,467609388,1435,1435,1435,1435,0
20250204,192600,467609388,1435,1435,1435,1435,0
20250204,192500,467609388,1435,1435,1435,1435,0
20250204,192400,467609388,1435,1435,1435,1435,0
20250204,192300,467609388,1435,1435,1435,1435,0
20250204,192200,467609388,1435,1435,1435,1435,0
20250204,192100,467609388,1435,1435,1435,1435,0
20250204,192000,467609388,1435,1435,1435,1435,0
20250204,191900,467609388,1435,1435,1435,1435,0
20250204,191800,467609388,1435,1435,1435,1435,0
20250204,191700,467609388,1435,1435,1435,1435,0
20250204,191600,467609388,1435,1435,1435,1435,5537
20250204,191500,467609388,1435,1435,1435,1435,0
20250204,191400,467609388,1435,1435,1435,1435,0
20250204,191300,467609388,1435,1435,1435,1435,0
20250204,191200,467609388,1435,1435,1435,1435,0
20250204,191100,467609388,1435,1435,1435,1435,0
20250204,191000,467609388,1435,1435,1435,1435,0
20250204,190900,467609388,1435,1435,1435,1435,0
20250204,190800,467609388,1435,1435,1435,1435,0
20250204,190700,467609388,1435,1435,1435,1435,0
20250204,190600,467609388,1435,1435,1435,1435,0
20250204,190500,467609388,1435,1435,1435,1435,0
20250204,190400,467609388,1435,1435,1435,1435,0
20250204,190300,467609388,1435,1435,1435,1435,0
20250204,190200,467609388,1435,1435,1435,1435,0
20250204,190100,467609388,1435,1435,1435,1435,0
20250204,190000,467609388,1435,1435,1435,1435,0
20250204,185900,467609388,1435,1435,1435,1435,0
20250204,185800,467609388,1435,1435,1435,1435,0
20250204,185700,467609388,1435,1435,1435,1435,0
20250204,185600,467609388,1435,1435,1435,1435,0
20250204,185500,467609388,1435,1435,1435,1435,0
20250204,185400,467609388,1435,1435,1435,1435,0
20250204,185300,467609388,1435,1435,1435,1435,0
20250204,185200,467609388,1435,1435,1435,1435,0
20250204,185100,467609388,1435,1435,1435,1435,0
20250204,185000,467609388,1435,1435,1435,1435,0
20250204,184900,467609388,1435,1435,1435,1435,0
20250204,184800,467609388,1435,1435,1435,1435,0
20250204,184700,467609388,1435,1435,1435,1435,0
20250204,184600,467609388,1435,1435,1435,1435,5537
20250204,184500,467609388,1435,1435,1435,1435,0
20250204,184400,467609388,1435,1435,1435,1435,0
20250204,184300,467609388,1435,1435,1435,1435,0
20250204,184200,467609388,1435,1435,1435,1435,0
20250204,184100,467609388,1435,1435,1435,1435,0
20250204,184000,467609388,1435,1435,1435,1435,0
20250204,183900,467609388,1435,1435,1435,1435,0
20250204,183800,467609388,1435,1435,1435,1435,0
20250204,183700,467609388,1435,1435,1435,1435,0
20250204,183600,467609388,1435,1435,1435,1435,0
20250204,183500,467609388,1435,1435,1435,1435,0
20250204,183400,467609388,1435,1435,1435,1435,0
20250204,183300,467609388,1435,1435,1435,1435,0
20250204,183200,467609388,1435,1435,1435,1435,0
20250204,183100,467609388,1435,1435,1435,1435,0
20250204,183000,467609388,1435,1435,1435,1435,0
20250204,182900,467609388,1435,1435,1435,1435,0
20250204,182800,467609388,1435,1435,1435,1435,0
20250204,182700,467609388,1435,1435,1435,1435,0
20250204,182600,467609388,1435,1435,1435,1435,0
20250204,182500,467609388,1435,1435,1435,1435,0
20250204,182400,467609388,1435,1435,1435,1435,0
20250204,182300,467609388,1435,1435,1435,1435,0
20250204,182200,467609388,1435,1435,1435,1435,0
20250204,182100,467609388,1435,1435,1435,1435,0
20250204,182000,467609388,1435,1435,1435,1435,0
20250204,181900,467609388,1435,1435,1435,1435,0
20250204,181800,467609388,1435,1435,1435,1435,0
20250204,181700,467609388,1435,1435,1435,1435,0
20250204,181600,467609388,1435,1435,1435,1435,5537
20250204,181500,467609388,1435,1435,1435,1435,0
20250204,181400,467609388,1435,1435,1435,1435,0
20250204,181300,467609388,1435,1435,1435,1435,0
20250204,181200,467609388,1435,1435,1435,1435,0
20250204,181100,467609388,1435,1435,1435,1435,0
20250204,181000,467609388,1435,1435,1435,1435,0
20250204,180900,467609388,1435,1435,1435,1435,0
20250204,180800,467609388,1435,1435,1435,1435,0
20250204,180700,467609388,1435,1435,1435,1435,0
20250204,180600,467609388,1435,1435,1435,1435,0
20250204,180500,467609388,1435,1435,1435,1435,0
20250204,180400,467609388,1435,1435,1435,1435,0
20250204,180300,467609388,1435,1435,1435,1435,0
20250204,180200,467609388,1435,1435,1435,1435,0
20250204,180100,467609388,1435,1435,1435,1435,0
20250204,180000,467609388,1435,1435,1435,1435,0
20250204,175900,467609388,1435,1435,1435,1435,0
20250204,175800,467609388,1435,1435,1435,1435,0
20250204,175700,467609388,1435,1435,1435,1435,0
20250204,175600,467609388,1435,1435,1435,1435,0
20250204,175500,467609388,1435,1435,1435,1435,0
20250204,175400,467609388,1435,1435,1435,1435,0
20250204,175300,467609388,1435,1435,1435,1435,0
20250204,175200,467609388,1435,1435,1435,1435,0
20250204,175100,467609388,1435,1435,1435,1435,0
20250204,175000,467609388,1435,1435,1435,1435,0
20250204,174900,467609388,1435,1435,1435,1435,0
20250204,174800,467609388,1435,1435,1435,1435,0
20250204,174700,467609388,1435,1435,1435,1435,0
20250204,174600,467609388,1435,1435,1435,1435,5537
20250204,174500,467609388,1435,1435,1435,1435,0
20250204,174400,467609388,1435,1435,1435,1435,0
20250204,174300,467609388,1435,1435,1435,1435,0
20250204,174200,467609388,1435,1435,1435,1435,0
20250204,174100,467609388,1435,1435,1435,1435,0
20250204,174000,467609388,1435,1435,1435,1435,0
20250204,173900,467609388,1435,1435,1435,1435,0
20250204,173800,467609388,1435,1435,1435,1435,0
20250204,173700,467609388,1435,1435,1435,1435,0
20250204,173600,467609388,1435,1435,1435,1435,0
20250204,173500,467609388,1435,1435,1435,1435,0
20250204,173400,467609388,1435,1435,1435,1435,0
20250204,173300,467609388,1435,1435,1435,1435,0
20250204,173200,467609388,1435,1435,1435,1435,0
20250204,173100,467609388,1435,1435,1435,1435,0
20250204,173000,467609388,1435,1435,1435,1435,0
20250204,172900,467609388,1435,1435,1435,1435,0
20250204,172800,467609388,1435,1435,1435,1435,0
20250204,172700,467609388,1435,1435,1435,1435,0
20250204,172600,467609388,1435,1435,1435,1435,0
20250204,172500,467609388,1435,1435,1435,1435,0
20250204,172400,467609388,1435,1435,1435,1435,0
20250204,172300,467609388,1435,1435,1435,1435,0
20250204,172200,467609388,1435,1435,1435,1435,0
20250204,172100,467609388,1435,1435,1435,1435,0
20250204,172000,467609388,1435,1435,1435,1435,0
20250204,171900,467609388,1435,1435,1435,1435,0
20250204,171800,467609388,1435,1435,1435,1435,0
20250204,171700,467609388,1435,1435,1435,1435,0
20250204,171600,467609388,1435,1435,1435,1435,5537
20250204,171500,467609388,1435,1435,1435,1435,0
20250204,171400,467609388,1435,1435,1435,1435,0
20250204,171300,467609388,1435,1435,1435,1435,0
20250204,171200,467609388,1435,1435,1435,1435,0
20250204,171100,467609388,1435,1435,1435,1435,0
20250204,171000,467609388,1435,1435,1435,1435,0
20250204,170900,467609388,1435,1435,1435,1435,0
20250204,170800,467609388,1435,1435,1435,1435,0
20250204,170700,467609388,1435,1435,1435,1435,0
20250204,170600,467609388,1435,1435,1435,1435,0
20250204,170500,467609388,1435,1435,1435,1435,0
20250204,170400,467609388,1435,1435,1435,1435,0
20250204,170300,467609388,1435,1435,1435,1435,0
20250204,170200,467609388,1435,1435,1435,1435,0
20250204,170100,467609388,1435,1435,1435,1435,0
20250204,170000,467609388,1435,1435,1435,1435,0
20250204,165900,467609388,1435,1435,1435,1435,0
20250204,165800,467609388,1435,1435,1435,1435,0
20250204,165700,467609388,1435,1435,1435,1435,0
20250204,165600,467609388,1435,1435,1435,1435,0
20250204,165500,467609388,1435,1435,1435,1435,0
20250204,165400,467609388,1435,1435,1435,1435,0
20250204,165300,467609388,1435,1435,1435,1435,0
20250204,165200,467609388,1435,1435,1435,1435,0
20250204,165100,467609388,1435,1435,1435,1435,0
20250204,165000,467609388,1435,1435,1435,1435,0
20250204,164900,467609388,1435,1435,1435,1435,0
20250204,164800,467609388,1435,1435,1435,1435,0
20250204,164700,467609388,1435,1435,1435,1435,0
20250204,164600,467609388,1435,1435,1435,1435,5537
20250204,164500,467609388,1435,1435,1435,1435,0
20250204,164400,467609388,1435,1435,1435,1435,0
20250204,164300,467609388,1435,1435,1435,1435,0
20250204,164200,467609388,1435,1435,1435,1435,0
20250204,164100,467609388,1435,1435,1435,1435,0
20250204,164000,467609388,1435,1435,1435,1435,0
20250204,163900,467609388,1435,1435,1435,1435,0
20250204,163800,467609388,1435,1435,1435,1435,0
20250204,163700,467609388,1435,1435,1435,1435,0
20250204,163600,467609388,1435,1435,1435,1435,0
20250204,163500,467609388,1435,1435,1435,1435,0
20250204,163400,467609388,1435,1435,1435,1435,0
20250204,163300,467609388,1435,1435,1435,1435,0
20250204,163200,467609388,1435,1435,1435,1435,0
20250204,163100,467609388,1435,1435,1435,1435,0
20250204,163000,467609388,1435,1435,1435,1435,0
20250204,162900,467609388,1435,1435,1435,1435,0
20250204,162800,467609388,1435,1435,1435,1435,0
20250204,162700,467609388,1435,1435,1435,1435,0
20250204,162600,467609388,1435,1435,1435,1435,0
20250204,162500,467609388,1435,1435,1435,1435,0
20250204,162400,467609388,1435,1435,1435,1435,0
20250204,162300,467609388,1435,1435,1435,1435,0
20250204,162200,467609388,1435,1435,1435,1435,0
20250204,162100,467609388,1435,1435,1435,1435,0
20250204,162000,467609388,1435,1435,1435,1435,0
20250204,161900,467609388,1435,1435,1435,1435,0
20250204,161800,467609388,1435,1435,1435,1435,0
20250204,161700,467609388,1435,1435,1435,1435,0
20250204,161600,467609388,1435,1435,1435,1435,5537
20250204,161500,467609388,1435,1435,1435,1435,0
20250204,161400,467609388,1435,1435,1435,1435,0
20250204,161300,467609388,1435,1435,1435,1435,0
20250204,161200,467609388,1435,1435,1435,1435,0
20250204,161100,467609388,1435,1435,1435,1435,0
20250204,161000,467609388,1435,1435,1435,1435,0
20250204,160900,467609388,1435,1435,1435,1435,0
20250204,160800,467609388,1435,1435,1435,1435,0
20250204,160700,467609388,1435,1435,1435,1435,0
20250204,160600,467609388,1435,1435,1435,1435,0
20250204,160500,467609388,1435,1435,1435,1435,0
20250204,160400,467609388,1435,1435,1435,1435,0
20250204,160300,467609388,1435,1435,1435,1435,0
20250204,160200,467609388,1435,1435,1435,1435,0
20250204,160100,467609388,1435,1435,1435,1435,0
20250204,160000,467609388,1435,1435,1435,1435,0
20250204,155900,467609388,1435,1435,1435,1435,0
20250204,155800,467609388,1435,1435,1435,1435,0
20250204,155700,467609388,1435,1435,1435,1435,0
20250204,155600,467609388,1435,1435,1435,1435,0
20250204,155500,467609388,1435,1435,1435,1435,0
20250204,155400,467609388,1435,1435,1435,1435,0
20250204,155300,467609388,1435,1435,1435,1435,0
20250204,155200,467609388,1435,1435,1435,1435,0
20250204,155100,467609388,1435,1435,1435,1435,0
20250204,155000,467609388,1435,1435,1435,1435,0
20250204,154900,467609388,1435,1435,1435,1435,0
20250204,154800,467609388,1435,1435,1435,1435,0
20250204,154700,467609388,1435,1435,1435,1435,0
20250204,154600,467609388,1435,1435,1435,1435,5537
20250204,154500,467609388,1435,1435,1435,1435,0
20250204,154400,467609388,1435,1435,1435,1435,0
20250204,154300,467609388,1435,1435,1435,1435,0
20250204,154200,467609388,1435,1435,1435,1435,0
20250204,154100,467609388,1435,1435,1435,1435,0
20250204,154000,467609388,1435,1435,1435,1435,0
20250204,153900,467609388,1435,1435,1435,1435,0
20250204,153800,467609388,1435,1435,1435,1435,0
20250204,153700,467609388,1435,1435,1435,1435,0
20250204,153600,467609388,1435,1435,1435,1435,0
20250204,153500,467609388,1435,1435,1435,1435,0
20250204,153400,467609388,1435,1435,1435,1435,0
20250204,153300,467609388,1435,1435,1435,1435,0
20250204,153200,467609388,1435,1435,1435,1435,0
20250204,153100,467609388,1435,1435,1435,1435,0
20250204,153000,467609388,1435,1435,1435,1435,5537
20250204,152900,459663793,1426,1426,1426,1426,0
20250204,152800,459663793,1426,1426,1426,1426,0
20250204,152700,459663793,1426,1426,1426,1426,0
20250204,152600,459663793,1426,1426,1426,1426,0
20250204,152500,459663793,1426,1426,1426,1426,0
20250204,152400,459663793,1426,1426,1426,1426,0
20250204,152300,459663793,1426,1426,1426,1426,0
20250204,152200,459663793,1426,1426,1426,1426,0
20250204,152100,459663793,1426,1426,1426,1426,0
20250204,152000,459663793,1426,1426,1426,1426,0
20250204,151900,459663793,1426,1433,1434,1426,2507
20250204,151800,456071870,1433,1432,1433,1432,20
20250204,151700,456043215,1434,1434,1434,1434,0
20250204,151600,456043215,1434,1434,1434,1434,0
20250204,151500,456043215,1434,1434,1434,1434,0
20250204,151400,456043215,1434,1434,1434,1434,3020
20250204,151300,451712535,1427,1427,1427,1427,1288
20250204,151200,449874559,1426,1426,1426,1426,2402
20250204,151100,446449307,1426,1426,1426,1426,0
20250204,151000,446449307,1426,1426,1426,1420,2611
20250204,150900,442741671,1420,1421,1421,1420,3719
20250204,150800,437457091,1426,1426,1426,1426,200
20250204,150700,437171891,1426,1425,1426,1421,247
20250204,150600,436820656,1424,1424,1424,1424,0
20250204,150500,436820656,1424,1424,1424,1424,2
20250204,150400,436817808,1425,1425,1425,1425,4
20250204,150300,436812108,1425,1432,1432,1424,1828
20250204,150200,434207668,1432,1431,1432,1431,14
20250204,150100,434187621,1431,1432,1432,1431,177
20250204,150000,433934160,1432,1432,1432,1432,273
20250204,145900,433543224,1431,1430,1431,1430,634
20250204,145800,432636340,1430,1430,1430,1430,0
20250204,145700,432636340,1430,1430,1430,1430,15
20250204,145600,432614890,1424,1424,1424,1424,0
20250204,145500,432614890,1424,1424,1424,1424,0
20250204,145400,432614890,1424,1424,1424,1424,247
20250204,145300,432263162,1422,1428,1428,1420,3000
20250204,145200,427997039,1437,1435,1437,1435,351
20250204,145100,427493352,1435,1435,1435,1435,0
20250204,145000,427493352,1435,1428,1435,1428,11134
20250204,144900,411530433,1422,1422,1422,1422,3400
20250204,144800,406695633,1422,1422,1422,1422,0
20250204,144700,406695633,1422,1422,1422,1422,0
20250204,144600,406695633,1422,1422,1422,1422,300
20250204,144500,406269033,1429,1429,1429,1429,1
20250204,144400,406267604,1428,1428,1428,1428,353
20250204,144300,405763520,1429,1426,1429,1426,316
20250204,144200,405312001,1426,1425,1426,1425,470
20250204,144100,404641851,1426,1426,1426,1426,0
20250204,144000,404641851,1426,1426,1426,1426,20
20250204,143900,404613331,1423,1423,1423,1423,0
20250204,143800,404613331,1423,1420,1423,1420,306
20250204,143700,404178493,1420,1420,1420,1420,40
20250204,143600,404121693,1419,1419,1419,1419,824
20250204,143500,402952437,1423,1423,1423,1423,14
20250204,143400,402932515,1423,1423,1423,1423,1
20250204,143300,402931092,1418,1419,1419,1418,2308
20250204,143200,399658244,1418,1418,1418,1418,0
20250204,143100,399658244,1418,1418,1418,1417,6013
20250204,143000,391131828,1418,1418,1418,1418,20
20250204,142900,391103468,1423,1418,1423,1418,189
20250204,142800,390835436,1418,1419,1419,1418,1111
20250204,142700,389259983,1419,1419,1419,1419,0
20250204,142600,389259983,1419,1419,1419,1419,100
20250204,142500,389118083,1418,1420,1420,1418,3900
20250204,142400,383584439,1421,1421,1421,1421,784
20250204,142300,382470375,1419,1419,1419,1419,0
20250204,142200,382470375,1419,1426,1426,1419,1020
20250204,142100,381022855,1420,1420,1420,1420,1600
20250204,142000,378750855,1421,1423,1423,1421,76
20250204,141900,378642783,1426,1426,1426,1424,5350
20250204,141800,371014259,1427,1428,1428,1427,290
20250204,141700,370600427,1428,1426,1428,1426,1165
20250204,141600,368939135,1426,1426,1426,1426,0
20250204,141500,368939135,1426,1427,1427,1426,2000
20250204,141400,366086415,1429,1429,1429,1429,0
20250204,141300,366086415,1429,1427,1429,1427,11
20250204,141200,366070716,1427,1427,1427,1427,322
20250204,141100,365611222,1427,1427,1427,1427,0
20250204,141000,365611222,1427,1427,1427,1427,0
20250204,140900,365611222,1427,1427,1427,1427,0
20250204,140800,365611222,1427,1427,1427,1427,0
20250204,140700,365611222,1427,1427,1427,1427,0
20250204,140600,365611222,1427,1427,1427,1427,0
20250204,140500,365611222,1427,1427,1427,1427,0
20250204,140400,365611222,1427,1427,1427,1427,0
20250204,140300,365611222,1427,1427,1427,1427,1
20250204,140200,365609795,1425,1425,1425,1425,0
20250204,140100,365609795,1425,1425,1425,1425,0
20250204,140000,365609795,1425,1425,1425,1425,292
20250204,135900,365193695,1425,1425,1425,1425,0
20250204,135800,365193695,1425,1424,1425,1424,1002
20250204,135700,363766545,1424,1424,1424,1424,488
20250204,135600,363071633,1423,1423,1423,1422,878
20250204,135500,361822839,1423,1425,1425,1423,1129
20250204,135400,360216170,1425,1427,1427,1425,1370
20250204,135300,358261250,1427,1427,1427,1427,0
20250204,135200,358261250,1427,1428,1428,1427,914
20250204,135100,356956769,1425,1425,1425,1425,75
20250204,135000,356849894,1425,1425,1425,1425,114
20250204,134900,356687444,1425,1425,1425,1425,0
20250204,134800,356687444,1425,1425,1425,1425,0
20250204,134700,356687444,1425,1425,1425,1425,160
20250204,134600,356459444,1424,1424,1424,1424,0
20250204,134500,356459444,1424,1424,1424,1424,0
20250204,134400,356459444,1424,1424,1424,1424,0
20250204,134300,356459444,1424,1424,1424,1424,0
20250204,134200,356459444,1424,1425,1425,1424,1950
20250204,134100,353682614,1424,1424,1424,1424,0
20250204,134000,353682614,1424,1424,1424,1424,1869
20250204,133900,351021158,1424,1424,1424,1424,118
20250204,133800,350853126,1425,1425,1425,1425,0
20250204,133700,350853126,1425,1425,1425,1425,44
20250204,133600,350790426,1426,1426,1426,1426,0
20250204,133500,350790426,1426,1426,1426,1425,7
20250204,133400,350780449,1426,1426,1426,1426,2
20250204,133300,350777597,1425,1426,1426,1425,1878
20250204,133200,348100610,1428,1428,1428,1428,0
20250204,133100,348100610,1428,1428,1428,1428,0
20250204,133000,348100610,1428,1428,1428,1428,0
20250204,132900,348100610,1428,1428,1428,1428,0
20250204,132800,348100610,1428,1427,1428,1427,16
20250204,132700,348077768,1427,1427,1427,1427,0
20250204,132600,348077768,1427,1427,1427,1427,500
20250204,132500,347364268,1430,1430,1430,1430,0
20250204,132400,347364268,1430,1430,1430,1430,0
20250204,132300,347364268,1430,1430,1430,1430,1
20250204,132200,347362838,1426,1430,1430,1426,163
20250204,132100,347130390,1430,1430,1430,1430,14
20250204,132000,347110370,1430,1429,1430,1429,72
20250204,131900,347007426,1429,1429,1429,1429,0
20250204,131800,347007426,1429,1429,1429,1429,0
20250204,131700,347007426,1429,1430,1430,1429,132
20250204,131600,346818692,1429,1429,1429,1429,6
20250204,131500,346810118,1429,1429,1429,1429,18
20250204,131400,346784396,1429,1429,1429,1429,2
20250204,131300,346781538,1428,1428,1428,1428,0
20250204,131200,346781538,1428,1428,1428,1428,8
20250204,131100,346770114,1426,1426,1426,1426,0
20250204,131000,346770114,1426,1426,1426,1426,2
20250204,130900,346767262,1426,1426,1426,1426,0
20250204,130800,346767262,1426,1426,1426,1426,0
20250204,130700,346767262,1426,1426,1426,1426,0
20250204,130600,346767262,1426,1426,1426,1426,0
20250204,130500,346767262,1426,1426,1426,1426,1
20250204,130400,346765836,1425,1425,1425,1425,0
20250204,130300,346765836,1425,1425,1425,1425,3
20250204,130200,346761561,1424,1424,1424,1424,46
20250204,130100,346696057,1424,1425,1425,1424,277
20250204,130000,346301542,1425,1425,1425,1425,0
20250204,125900,346301542,1425,1425,1425,1425,2
20250204,125800,346298692,1426,1426,1426,1426,0
20250204,125700,346298692,1426,1426,1426,1426,0
20250204,125600,346298692,1426,1426,1426,1426,0
20250204,125500,346298692,1426,1426,1426,1426,0
20250204,125400,346298692,1426,1426,1426,1426,0
20250204,125300,346298692,1426,1426,1426,1426,0
20250204,125200,346298692,1426,1426,1426,1426,0
20250204,125100,346298692,1426,1426,1426,1426,3
20250204,125000,346294414,1423,1423,1423,1423,5
20250204,124900,346287299,1426,1426,1426,1426,10
20250204,124800,346273039,1423,1423,1423,1423,0
20250204,124700,346273039,1423,1423,1423,1423,0
20250204,124600,346273039,1423,1425,1425,1423,500
20250204,124500,345561533,1426,1426,1426,1426,0
20250204,124400,345561533,1426,1426,1426,1426,0
20250204,124300,345561533,1426,1426,1426,1426,2
20250204,124200,345558681,1426,1426,1426,1426,1
20250204,124100,345557255,1414,1426,1426,1414,3000
20250204,124000,341303363,1430,1430,1430,1430,0
20250204,123900,341303363,1430,1430,1430,1430,0
20250204,123800,341303363,1430,1430,1430,1430,0
20250204,123700,341303363,1430,1430,1430,1430,10
20250204,123600,341289063,1426,1427,1427,1426,3009
20250204,123500,336996126,1429,1429,1429,1429,0
20250204,123400,336996126,1429,1429,1429,1429,398
20250204,123300,336427384,1429,1429,1429,1429,62
20250204,123200,336338786,1429,1429,1429,1429,1
20250204,123100,336337357,1426,1428,1428,1426,709
20250204,123000,335326317,1426,1426,1426,1426,0
20250204,122900,335326317,1426,1428,1428,1426,250
20250204,122800,334969808,1426,1426,1426,1426,0
20250204,122700,334969808,1426,1426,1426,1426,0
20250204,122600,334969808,1426,1426,1426,1426,0
20250204,122500,334969808,1426,1426,1426,1426,0
20250204,122400,334969808,1426,1428,1428,1426,150
20250204,122300,334755902,1429,1429,1429,1429,0
20250204,122200,334755902,1429,1429,1429,1429,27
20250204,122100,334717319,1429,1429,1429,1429,43
20250204,122000,334655872,1429,1428,1429,1428,7
20250204,121900,334645871,1426,1426,1426,1426,753
20250204,121800,333572093,1427,1428,1428,1427,247
20250204,121700,333219622,1427,1427,1427,1427,0
20250204,121600,333219622,1427,1427,1427,1427,0
20250204,121500,333219622,1427,1428,1428,1427,253
20250204,121400,332858589,1430,1430,1430,1430,0
20250204,121300,332858589,1430,1430,1430,1430,0
20250204,121200,332858589,1430,1430,1430,1430,0
20250204,121100,332858589,1430,1430,1430,1430,10
20250204,121000,332844289,1430,1430,1430,1430,1
20250204,120900,332842859,1430,1430,1430,1430,1
20250204,120800,332841429,1427,1427,1427,1427,2618
20250204,120700,329105543,1426,1426,1426,1426,0
20250204,120600,329105543,1426,1426,1426,1426,0
20250204,120500,329105543,1426,1426,1426,1426,5
20250204,120400,329098413,1427,1426,1427,1426,1246
20250204,120300,327320916,1426,1426,1426,1426,10
20250204,120200,327306656,1426,1426,1426,1426,0
20250204,120100,327306656,1426,1426,1426,1426,0
20250204,120000,327306656,1426,1426,1426,1426,0
20250204,115900,327306656,1426,1426,1426,1426,0
20250204,115800,327306656,1426,1426,1426,1426,2
20250204,115700,327303804,1426,1426,1426,1426,35
20250204,115600,327253894,1427,1424,1427,1424,176
20250204,115500,327003138,1420,1420,1420,1420,0
20250204,115400,327003138,1420,1420,1420,1420,0
20250204,115300,327003138,1420,1421,1421,1420,90
20250204,115200,326875323,1423,1423,1423,1423,0
20250204,115100,326875323,1423,1423,1423,1423,0
20250204,115000,326875323,1423,1423,1423,1423,507
20250204,114900,326153862,1423,1423,1423,1423,0
20250204,114800,326153862,1423,1422,1423,1422,1114
20250204,114700,324568641,1422,1422,1422,1422,0
20250204,114600,324568641,1422,1422,1422,1422,0
20250204,114500,324568641,1422,1422,1422,1422,0
20250204,114400,324568641,1422,1422,1422,1422,0
20250204,114300,324568641,1422,1422,1422,1422,1
20250204,114200,324567219,1418,1418,1418,1418,119
20250204,114100,324398477,1418,1418,1418,1418,1694
20250204,114000,321996385,1418,1418,1418,1418,14
20250204,113900,321976533,1418,1418,1418,1418,0
20250204,113800,321976533,1418,1415,1418,1415,503
20250204,113700,321264785,1412,1415,1415,1412,958
20250204,113600,319910715,1412,1412,1412,1412,700
20250204,113500,318922315,1412,1417,1417,1412,2275
20250204,113400,315703970,1416,1417,1417,1416,2
20250204,113300,315701137,1417,1413,1417,1413,1571
20250204,113200,313481310,1413,1414,1414,1413,8915
20250204,113100,300879198,1418,1418,1418,1414,2333
20250204,113000,297577004,1418,1418,1418,1418,0
20250204,112900,297577004,1418,1412,1418,1412,1997
20250204,112800,294757180,1418,1419,1419,1411,4176
20250204,112700,288852010,1420,1420,1420,1420,1013
20250204,112600,287413550,1420,1421,1421,1420,749
20250204,112500,286349699,1422,1422,1422,1422,1113
20250204,112400,284767013,1422,1422,1422,1420,952
20250204,112300,283414239,1420,1421,1421,1420,3200
20250204,112200,278869416,1421,1421,1421,1421,200
20250204,112100,278585216,1422,1422,1422,1422,0
20250204,112000,278585216,1422,1422,1422,1422,0
20250204,111900,278585216,1422,1421,1422,1421,14
20250204,111800,278565312,1422,1422,1422,1422,10
20250204,111700,278551092,1422,1422,1422,1422,24
20250204,111600,278516964,1422,1422,1422,1422,306
20250204,111500,278081832,1423,1423,1423,1423,2
20250204,111400,278078986,1423,1423,1423,1423,96
20250204,111300,277942378,1423,1422,1423,1422,29
20250204,111200,277901135,1422,1422,1422,1422,0
20250204,111100,277901135,1422,1422,1422,1422,0
20250204,111000,277901135,1422,1422,1422,1422,1
20250204,110900,277899713,1421,1418,1421,1418,4555
20250204,110800,271435910,1418,1419,1419,1418,1603
20250204,110700,269162356,1419,1419,1419,1419,58
20250204,110600,269080054,1420,1420,1420,1420,0
20250204,110500,269080054,1420,1420,1420,1420,0
20250204,110400,269080054,1420,1421,1421,1420,159
20250204,110300,268854267,1421,1421,1421,1419,2003
20250204,110200,266012002,1419,1419,1419,1419,500
20250204,110100,265302502,1421,1421,1421,1421,5
20250204,110000,265295397,1419,1419,1419,1419,1
20250204,105900,265293978,1418,1418,1418,1418,0
20250204,105800,265293978,1418,1418,1418,1418,96
20250204,105700,265157850,1418,1418,1418,1418,1
20250204,105600,265156432,1421,1421,1421,1421,0
20250204,105500,265156432,1421,1424,1424,1421,60
20250204,105400,265071112,1424,1423,1424,1418,5
20250204,105300,265064011,1413,1425,1425,1413,3249
20250204,105200,260468966,1425,1425,1425,1425,100
20250204,105100,260326466,1425,1425,1425,1425,0
20250204,105000,260326466,1425,1425,1425,1425,12
20250204,104900,260309366,1426,1426,1426,1426,1
20250204,104800,260307940,1418,1422,1422,1418,7779
20250204,104700,249266122,1428,1428,1428,1428,0
20250204,104600,249266122,1428,1428,1428,1428,0
20250204,104500,249266122,1428,1428,1428,1428,0
20250204,104400,249266122,1428,1428,1428,1428,0
20250204,104300,249266122,1428,1428,1428,1428,1
20250204,104200,249264694,1420,1428,1428,1420,3272
20250204,104100,244615340,1425,1425,1425,1425,500
20250204,104000,243902840,1424,1424,1424,1424,711
20250204,103900,242890376,1424,1424,1424,1424,20
20250204,103800,242861896,1424,1424,1424,1424,0
20250204,103700,242861896,1424,1424,1424,1424,0
20250204,103600,242861896,1424,1424,1424,1424,5287
20250204,103500,235333208,1424,1424,1424,1424,2
20250204,103400,235330360,1425,1425,1425,1425,0
20250204,103300,235330360,1425,1428,1428,1425,3864
20250204,103200,229813707,1430,1430,1430,1430,0
20250204,103100,229813707,1430,1430,1430,1430,0
20250204,103000,229813707,1430,1430,1430,1430,0
20250204,102900,229813707,1430,1430,1430,1430,0
20250204,102800,229813707,1430,1430,1430,1430,0
20250204,102700,229813707,1430,1430,1430,1430,0
20250204,102600,229813707,1430,1428,1430,1428,3
20250204,102500,229809419,1428,1427,1428,1427,1054
20250204,102400,228304629,1427,1427,1427,1427,2
20250204,102300,228301775,1422,1422,1422,1422,0
20250204,102200,228301775,1422,1422,1422,1422,0
20250204,102100,228301775,1422,1423,1423,1422,396
20250204,102000,227738453,1420,1420,1420,1420,0
20250204,101900,227738453,1420,1421,1421,1420,700
20250204,101800,226744293,1420,1422,1422,1420,2068
20250204,101700,223806949,1429,1429,1429,1429,1
20250204,101600,223805520,1430,1430,1430,1430,0
20250204,101500,223805520,1430,1430,1430,1430,0
20250204,101400,223805520,1430,1430,1430,1430,1
20250204,101300,223804090,1428,1428,1428,1428,0
20250204,101200,223804090,1428,1428,1428,1428,1
20250204,101100,223802662,1431,1425,1431,1420,15153
20250204,101000,202249210,1432,1432,1432,1432,0
20250204,100900,202249210,1432,1432,1432,1432,1
20250204,100800,202247778,1423,1428,1428,1423,15450
20250204,100700,180224534,1433,1433,1433,1433,0
20250204,100600,180224534,1433,1430,1433,1430,82
20250204,100500,180107157,1430,1428,1430,1428,2696
20250204,100400,176255311,1428,1425,1428,1425,1001
20250204,100300,174828883,1429,1425,1429,1425,2
20250204,100200,174826029,1426,1426,1426,1426,300
20250204,100100,174398229,1429,1429,1429,1429,0
20250204,100000,174398229,1429,1425,1429,1422,8725
20250204,095900,161981480,1432,1425,1432,1425,2
20250204,095800,161978623,1429,1425,1429,1425,80
20250204,095700,161864611,1425,1425,1425,1425,10
20250204,095600,161850361,1425,1420,1425,1419,1519
20250204,095500,159693899,1420,1425,1425,1420,1206
20250204,095400,157981374,1420,1419,1420,1419,5
20250204,095300,157974278,1424,1425,1425,1424,735
20250204,095200,156927637,1419,1416,1419,1416,16119
20250204,095100,134098739,1417,1420,1420,1417,2870
20250204,095000,130027821,1420,1425,1425,1420,2687
20250204,094900,126212231,1426,1426,1426,1426,1
20250204,094800,126210805,1420,1420,1420,1420,303
20250204,094700,125780545,1429,1421,1429,1420,7001
20250204,094600,115839023,1429,1426,1429,1420,311
20250204,094500,115396571,1426,1426,1426,1426,10
20250204,094400,115382311,1427,1432,1433,1427,8935
20250204,094300,102604496,1433,1436,1436,1433,1867
20250204,094200,99928367,1436,1439,1439,1436,220
20250204,094100,99611817,1439,1434,1439,1434,302
20250204,094000,99178744,1434,1434,1440,1434,601
20250204,093900,98316904,1435,1439,1440,1435,670
20250204,093800,97352937,1440,1440,1440,1440,5831
20250204,093700,88956297,1440,1440,1440,1440,900
20250204,093600,87660297,1440,1444,1444,1440,28
20250204,093500,87619909,1439,1439,1439,1439,1
20250204,093400,87618470,1439,1439,1439,1439,200
20250204,093300,87330670,1445,1445,1445,1445,0
20250204,093200,87330670,1445,1440,1445,1440,1001
20250204,093100,85889225,1440,1445,1445,1440,117
20250204,093000,85720740,1445,1445,1445,1445,2
20250204,092900,85717850,1445,1445,1445,1445,200
20250204,092800,85428850,1445,1445,1445,1445,0
20250204,092700,85428850,1445,1445,1445,1445,79
20250204,092600,85314695,1445,1444,1445,1439,1062
20250204,092500,83782175,1439,1443,1443,1439,1015
20250204,092400,82317590,1445,1436,1445,1436,2441
20250204,092300,78790518,1435,1440,1442,1435,4021
20250204,092200,73011759,1440,1440,1440,1440,2
20250204,092100,73008879,1445,1445,1445,1445,543
20250204,092000,72224244,1445,1445,1445,1445,0
20250204,091900,72224244,1445,1445,1445,1445,0
20250204,091800,72224244,1445,1445,1445,1445,6
20250204,091700,72215574,1445,1444,1445,1440,163
20250204,091600,71980284,1443,1443,1443,1443,5
20250204,091500,71973069,1443,1443,1444,1443,8
20250204,091400,71961524,1444,1444,1444,1444,3
20250204,091300,71957192,1445,1444,1445,1444,636
20250204,091200,71038708,1437,1437,1437,1437,5
20250204,091100,71031523,1436,1447,1447,1436,1847
20250204,091000,68375766,1447,1441,1447,1440,3734
20250204,090900,62998663,1449,1442,1449,1441,1003
20250204,090800,61553309,1442,1442,1442,1442,5681
20250204,090700,53361307,1456,1450,1459,1450,868
20250204,090600,52102331,1448,1443,1448,1437,10179
20250204,090500,37400407,1444,1439,1444,1439,91
20250204,090400,37269453,1439,1440,1440,1439,3560
20250204,090300,32146603,1445,1433,1445,1433,5398
20250204,090200,24373077,1433,1430,1434,1430,4379
20250204,090100,18106165,1422,1432,1432,1422,1177
20250204,090000,16428971,1432,1418,1432,1418,11586