KissMeData/127710/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,201600,49489476,1500,1500,1500,1500,5009
20250204,201500,49489476,1500,1500,1500,1500,0
20250204,201400,49489476,1500,1500,1500,1500,0
20250204,201300,49489476,1500,1500,1500,1500,0
20250204,201200,49489476,1500,1500,1500,1500,0
20250204,201100,49489476,1500,1500,1500,1500,0
20250204,201000,49489476,1500,1500,1500,1500,0
20250204,200900,49489476,1500,1500,1500,1500,0
20250204,200800,49489476,1500,1500,1500,1500,0
20250204,200700,49489476,1500,1500,1500,1500,0
20250204,200600,49489476,1500,1500,1500,1500,0
20250204,200500,49489476,1500,1500,1500,1500,0
20250204,200400,49489476,1500,1500,1500,1500,0
20250204,200300,49489476,1500,1500,1500,1500,0
20250204,200200,49489476,1500,1500,1500,1500,0
20250204,200100,49489476,1500,1500,1500,1500,0
20250204,200000,49489476,1500,1500,1500,1500,0
20250204,195900,49489476,1500,1500,1500,1500,0
20250204,195800,49489476,1500,1500,1500,1500,0
20250204,195700,49489476,1500,1500,1500,1500,0
20250204,195600,49489476,1500,1500,1500,1500,0
20250204,195500,49489476,1500,1500,1500,1500,0
20250204,195400,49489476,1500,1500,1500,1500,0
20250204,195300,49489476,1500,1500,1500,1500,0
20250204,195200,49489476,1500,1500,1500,1500,0
20250204,195100,49489476,1500,1500,1500,1500,0
20250204,195000,49489476,1500,1500,1500,1500,0
20250204,194900,49489476,1500,1500,1500,1500,0
20250204,194800,49489476,1500,1500,1500,1500,0
20250204,194700,49489476,1500,1500,1500,1500,0
20250204,194600,49489476,1500,1500,1500,1500,5009
20250204,194500,49489476,1500,1500,1500,1500,0
20250204,194400,49489476,1500,1500,1500,1500,0
20250204,194300,49489476,1500,1500,1500,1500,0
20250204,194200,49489476,1500,1500,1500,1500,0
20250204,194100,49489476,1500,1500,1500,1500,0
20250204,194000,49489476,1500,1500,1500,1500,0
20250204,193900,49489476,1500,1500,1500,1500,0
20250204,193800,49489476,1500,1500,1500,1500,0
20250204,193700,49489476,1500,1500,1500,1500,0
20250204,193600,49489476,1500,1500,1500,1500,0
20250204,193500,49489476,1500,1500,1500,1500,0
20250204,193400,49489476,1500,1500,1500,1500,0
20250204,193300,49489476,1500,1500,1500,1500,0
20250204,193200,49489476,1500,1500,1500,1500,0
20250204,193100,49489476,1500,1500,1500,1500,0
20250204,193000,49489476,1500,1500,1500,1500,0
20250204,192900,49489476,1500,1500,1500,1500,0
20250204,192800,49489476,1500,1500,1500,1500,0
20250204,192700,49489476,1500,1500,1500,1500,0
20250204,192600,49489476,1500,1500,1500,1500,0
20250204,192500,49489476,1500,1500,1500,1500,0
20250204,192400,49489476,1500,1500,1500,1500,0
20250204,192300,49489476,1500,1500,1500,1500,0
20250204,192200,49489476,1500,1500,1500,1500,0
20250204,192100,49489476,1500,1500,1500,1500,0
20250204,192000,49489476,1500,1500,1500,1500,0
20250204,191900,49489476,1500,1500,1500,1500,0
20250204,191800,49489476,1500,1500,1500,1500,0
20250204,191700,49489476,1500,1500,1500,1500,0
20250204,191600,49489476,1500,1500,1500,1500,5009
20250204,191500,49489476,1500,1500,1500,1500,0
20250204,191400,49489476,1500,1500,1500,1500,0
20250204,191300,49489476,1500,1500,1500,1500,0
20250204,191200,49489476,1500,1500,1500,1500,0
20250204,191100,49489476,1500,1500,1500,1500,0
20250204,191000,49489476,1500,1500,1500,1500,0
20250204,190900,49489476,1500,1500,1500,1500,0
20250204,190800,49489476,1500,1500,1500,1500,0
20250204,190700,49489476,1500,1500,1500,1500,0
20250204,190600,49489476,1500,1500,1500,1500,0
20250204,190500,49489476,1500,1500,1500,1500,0
20250204,190400,49489476,1500,1500,1500,1500,0
20250204,190300,49489476,1500,1500,1500,1500,0
20250204,190200,49489476,1500,1500,1500,1500,0
20250204,190100,49489476,1500,1500,1500,1500,0
20250204,190000,49489476,1500,1500,1500,1500,0
20250204,185900,49489476,1500,1500,1500,1500,0
20250204,185800,49489476,1500,1500,1500,1500,0
20250204,185700,49489476,1500,1500,1500,1500,0
20250204,185600,49489476,1500,1500,1500,1500,0
20250204,185500,49489476,1500,1500,1500,1500,0
20250204,185400,49489476,1500,1500,1500,1500,0
20250204,185300,49489476,1500,1500,1500,1500,0
20250204,185200,49489476,1500,1500,1500,1500,0
20250204,185100,49489476,1500,1500,1500,1500,0
20250204,185000,49489476,1500,1500,1500,1500,0
20250204,184900,49489476,1500,1500,1500,1500,0
20250204,184800,49489476,1500,1500,1500,1500,0
20250204,184700,49489476,1500,1500,1500,1500,0
20250204,184600,49489476,1500,1500,1500,1500,5009
20250204,184500,49489476,1500,1500,1500,1500,0
20250204,184400,49489476,1500,1500,1500,1500,0
20250204,184300,49489476,1500,1500,1500,1500,0
20250204,184200,49489476,1500,1500,1500,1500,0
20250204,184100,49489476,1500,1500,1500,1500,0
20250204,184000,49489476,1500,1500,1500,1500,0
20250204,183900,49489476,1500,1500,1500,1500,0
20250204,183800,49489476,1500,1500,1500,1500,0
20250204,183700,49489476,1500,1500,1500,1500,0
20250204,183600,49489476,1500,1500,1500,1500,0
20250204,183500,49489476,1500,1500,1500,1500,0
20250204,183400,49489476,1500,1500,1500,1500,0
20250204,183300,49489476,1500,1500,1500,1500,0
20250204,183200,49489476,1500,1500,1500,1500,0
20250204,183100,49489476,1500,1500,1500,1500,0
20250204,183000,49489476,1500,1500,1500,1500,0
20250204,182900,49489476,1500,1500,1500,1500,0
20250204,182800,49489476,1500,1500,1500,1500,0
20250204,182700,49489476,1500,1500,1500,1500,0
20250204,182600,49489476,1500,1500,1500,1500,0
20250204,182500,49489476,1500,1500,1500,1500,0
20250204,182400,49489476,1500,1500,1500,1500,0
20250204,182300,49489476,1500,1500,1500,1500,0
20250204,182200,49489476,1500,1500,1500,1500,0
20250204,182100,49489476,1500,1500,1500,1500,0
20250204,182000,49489476,1500,1500,1500,1500,0
20250204,181900,49489476,1500,1500,1500,1500,0
20250204,181800,49489476,1500,1500,1500,1500,0
20250204,181700,49489476,1500,1500,1500,1500,0
20250204,181600,49489476,1500,1500,1500,1500,5009
20250204,181500,49489476,1500,1500,1500,1500,0
20250204,181400,49489476,1500,1500,1500,1500,0
20250204,181300,49489476,1500,1500,1500,1500,0
20250204,181200,49489476,1500,1500,1500,1500,0
20250204,181100,49489476,1500,1500,1500,1500,0
20250204,181000,49489476,1500,1500,1500,1500,0
20250204,180900,49489476,1500,1500,1500,1500,0
20250204,180800,49489476,1500,1500,1500,1500,0
20250204,180700,49489476,1500,1500,1500,1500,0
20250204,180600,49489476,1500,1500,1500,1500,0
20250204,180500,49489476,1500,1500,1500,1500,0
20250204,180400,49489476,1500,1500,1500,1500,0
20250204,180300,49489476,1500,1500,1500,1500,0
20250204,180200,49489476,1500,1500,1500,1500,0
20250204,180100,49489476,1500,1500,1500,1500,0
20250204,180000,49489476,1500,1500,1500,1500,0
20250204,175900,49489476,1500,1500,1500,1500,0
20250204,175800,49489476,1500,1500,1500,1500,0
20250204,175700,49489476,1500,1500,1500,1500,0
20250204,175600,49489476,1500,1500,1500,1500,0
20250204,175500,49489476,1500,1500,1500,1500,0
20250204,175400,49489476,1500,1500,1500,1500,0
20250204,175300,49489476,1500,1500,1500,1500,0
20250204,175200,49489476,1500,1500,1500,1500,0
20250204,175100,49489476,1500,1500,1500,1500,0
20250204,175000,49489476,1500,1500,1500,1500,0
20250204,174900,49489476,1500,1500,1500,1500,0
20250204,174800,49489476,1500,1500,1500,1500,0
20250204,174700,49489476,1500,1500,1500,1500,0
20250204,174600,49489476,1500,1500,1500,1500,5009
20250204,174500,49489476,1500,1500,1500,1500,0
20250204,174400,49489476,1500,1500,1500,1500,0
20250204,174300,49489476,1500,1500,1500,1500,0
20250204,174200,49489476,1500,1500,1500,1500,0
20250204,174100,49489476,1500,1500,1500,1500,0
20250204,174000,49489476,1500,1500,1500,1500,0
20250204,173900,49489476,1500,1500,1500,1500,0
20250204,173800,49489476,1500,1500,1500,1500,0
20250204,173700,49489476,1500,1500,1500,1500,0
20250204,173600,49489476,1500,1500,1500,1500,0
20250204,173500,49489476,1500,1500,1500,1500,0
20250204,173400,49489476,1500,1500,1500,1500,0
20250204,173300,49489476,1500,1500,1500,1500,0
20250204,173200,49489476,1500,1500,1500,1500,0
20250204,173100,49489476,1500,1500,1500,1500,0
20250204,173000,49489476,1500,1500,1500,1500,0
20250204,172900,49489476,1500,1500,1500,1500,0
20250204,172800,49489476,1500,1500,1500,1500,0
20250204,172700,49489476,1500,1500,1500,1500,0
20250204,172600,49489476,1500,1500,1500,1500,0
20250204,172500,49489476,1500,1500,1500,1500,0
20250204,172400,49489476,1500,1500,1500,1500,0
20250204,172300,49489476,1500,1500,1500,1500,0
20250204,172200,49489476,1500,1500,1500,1500,0
20250204,172100,49489476,1500,1500,1500,1500,0
20250204,172000,49489476,1500,1500,1500,1500,0
20250204,171900,49489476,1500,1500,1500,1500,0
20250204,171800,49489476,1500,1500,1500,1500,0
20250204,171700,49489476,1500,1500,1500,1500,0
20250204,171600,49489476,1500,1500,1500,1500,5009
20250204,171500,49489476,1500,1500,1500,1500,0
20250204,171400,49489476,1500,1500,1500,1500,0
20250204,171300,49489476,1500,1500,1500,1500,0
20250204,171200,49489476,1500,1500,1500,1500,0
20250204,171100,49489476,1500,1500,1500,1500,0
20250204,171000,49489476,1500,1500,1500,1500,0
20250204,170900,49489476,1500,1500,1500,1500,0
20250204,170800,49489476,1500,1500,1500,1500,0
20250204,170700,49489476,1500,1500,1500,1500,0
20250204,170600,49489476,1500,1500,1500,1500,0
20250204,170500,49489476,1500,1500,1500,1500,0
20250204,170400,49489476,1500,1500,1500,1500,0
20250204,170300,49489476,1500,1500,1500,1500,0
20250204,170200,49489476,1500,1500,1500,1500,0
20250204,170100,49489476,1500,1500,1500,1500,0
20250204,170000,49489476,1500,1500,1500,1500,0
20250204,165900,49489476,1500,1500,1500,1500,0
20250204,165800,49489476,1500,1500,1500,1500,0
20250204,165700,49489476,1500,1500,1500,1500,0
20250204,165600,49489476,1500,1500,1500,1500,0
20250204,165500,49489476,1500,1500,1500,1500,0
20250204,165400,49489476,1500,1500,1500,1500,0
20250204,165300,49489476,1500,1500,1500,1500,0
20250204,165200,49489476,1500,1500,1500,1500,0
20250204,165100,49489476,1500,1500,1500,1500,0
20250204,165000,49489476,1500,1500,1500,1500,0
20250204,164900,49489476,1500,1500,1500,1500,0
20250204,164800,49489476,1500,1500,1500,1500,0
20250204,164700,49489476,1500,1500,1500,1500,0
20250204,164600,49489476,1500,1500,1500,1500,5009
20250204,164500,49489476,1500,1500,1500,1500,0
20250204,164400,49489476,1500,1500,1500,1500,0
20250204,164300,49489476,1500,1500,1500,1500,0
20250204,164200,49489476,1500,1500,1500,1500,0
20250204,164100,49489476,1500,1500,1500,1500,0
20250204,164000,49489476,1500,1500,1500,1500,0
20250204,163900,49489476,1500,1500,1500,1500,0
20250204,163800,49489476,1500,1500,1500,1500,0
20250204,163700,49489476,1500,1500,1500,1500,0
20250204,163600,49489476,1500,1500,1500,1500,0
20250204,163500,49489476,1500,1500,1500,1500,0
20250204,163400,49489476,1500,1500,1500,1500,0
20250204,163300,49489476,1500,1500,1500,1500,0
20250204,163200,49489476,1500,1500,1500,1500,0
20250204,163100,49489476,1500,1500,1500,1500,0
20250204,163000,49489476,1500,1500,1500,1500,0
20250204,162900,49489476,1500,1500,1500,1500,0
20250204,162800,49489476,1500,1500,1500,1500,0
20250204,162700,49489476,1500,1500,1500,1500,0
20250204,162600,49489476,1500,1500,1500,1500,0
20250204,162500,49489476,1500,1500,1500,1500,0
20250204,162400,49489476,1500,1500,1500,1500,0
20250204,162300,49489476,1500,1500,1500,1500,0
20250204,162200,49489476,1500,1500,1500,1500,0
20250204,162100,49489476,1500,1500,1500,1500,0
20250204,162000,49489476,1500,1500,1500,1500,0
20250204,161900,49489476,1500,1500,1500,1500,0
20250204,161800,49489476,1500,1500,1500,1500,0
20250204,161700,49489476,1500,1500,1500,1500,0
20250204,161600,49489476,1500,1500,1500,1500,5009
20250204,161500,49489476,1500,1500,1500,1500,0
20250204,161400,49489476,1500,1500,1500,1500,0
20250204,161300,49489476,1500,1500,1500,1500,0
20250204,161200,49489476,1500,1500,1500,1500,0
20250204,161100,49489476,1500,1500,1500,1500,0
20250204,161000,49489476,1500,1500,1500,1500,0
20250204,160900,49489476,1500,1500,1500,1500,0
20250204,160800,49489476,1500,1500,1500,1500,0
20250204,160700,49489476,1500,1500,1500,1500,0
20250204,160600,49489476,1500,1500,1500,1500,0
20250204,160500,49489476,1500,1500,1500,1500,0
20250204,160400,49489476,1500,1500,1500,1500,0
20250204,160300,49489476,1500,1500,1500,1500,0
20250204,160200,49489476,1500,1500,1500,1500,0
20250204,160100,49489476,1500,1500,1500,1500,0
20250204,160000,49489476,1500,1500,1500,1500,0
20250204,155900,49489476,1500,1500,1500,1500,0
20250204,155800,49489476,1500,1500,1500,1500,0
20250204,155700,49489476,1500,1500,1500,1500,0
20250204,155600,49489476,1500,1500,1500,1500,0
20250204,155500,49489476,1500,1500,1500,1500,0
20250204,155400,49489476,1500,1500,1500,1500,0
20250204,155300,49489476,1500,1500,1500,1500,0
20250204,155200,49489476,1500,1500,1500,1500,0
20250204,155100,49489476,1500,1500,1500,1500,0
20250204,155000,49489476,1500,1500,1500,1500,0
20250204,154900,49489476,1500,1500,1500,1500,0
20250204,154800,49489476,1500,1500,1500,1500,0
20250204,154700,49489476,1500,1500,1500,1500,0
20250204,154600,49489476,1500,1500,1500,1500,5009
20250204,154500,49489476,1500,1500,1500,1500,0
20250204,154400,49489476,1500,1500,1500,1500,0
20250204,154300,49489476,1500,1500,1500,1500,0
20250204,154200,49489476,1500,1500,1500,1500,0
20250204,154100,49489476,1500,1500,1500,1500,0
20250204,154000,49489476,1500,1500,1500,1500,0
20250204,153900,49489476,1500,1500,1500,1500,0
20250204,153800,49489476,1500,1500,1500,1500,0
20250204,153700,49489476,1500,1500,1500,1500,0
20250204,153600,49489476,1500,1500,1500,1500,0
20250204,153500,49489476,1500,1500,1500,1500,0
20250204,153400,49489476,1500,1500,1500,1500,0
20250204,153300,49489476,1500,1500,1500,1500,0
20250204,153200,49489476,1500,1500,1500,1500,0
20250204,153100,49489476,1500,1500,1500,1500,0
20250204,153000,49489476,1500,1500,1500,1500,5009
20250204,152900,41975976,1519,1519,1519,1519,0
20250204,152800,41975976,1519,1519,1519,1519,0
20250204,152700,41975976,1519,1519,1519,1519,0
20250204,152600,41975976,1519,1519,1519,1519,0
20250204,152500,41975976,1519,1519,1519,1519,0
20250204,152400,41975976,1519,1519,1519,1519,0
20250204,152300,41975976,1519,1519,1519,1519,0
20250204,152200,41975976,1519,1519,1519,1519,0
20250204,152100,41975976,1519,1519,1519,1519,0
20250204,152000,41975976,1519,1519,1519,1519,0
20250204,151900,41975976,1519,1502,1519,1502,1393
20250204,151800,39868008,1515,1515,1515,1515,5
20250204,151700,39860433,1515,1515,1515,1515,1
20250204,151600,39858918,1515,1515,1515,1515,0
20250204,151500,39858918,1515,1503,1515,1503,74
20250204,151400,39747684,1516,1516,1516,1516,0
20250204,151300,39747684,1516,1502,1516,1502,55
20250204,151200,39664488,1502,1516,1516,1502,34
20250204,151100,39613366,1516,1505,1518,1501,2003
20250204,151000,36602215,1518,1503,1518,1503,799
20250204,150900,35401274,1502,1518,1520,1502,1625
20250204,150800,32954585,1520,1520,1520,1520,1
20250204,150700,32953065,1520,1520,1520,1520,0
20250204,150600,32953065,1520,1519,1520,1519,1455
20250204,150500,30742906,1519,1519,1519,1518,4
20250204,150400,30736831,1518,1518,1518,1518,2
20250204,150300,30733795,1519,1519,1519,1519,1
20250204,150200,30732276,1519,1519,1519,1519,1
20250204,150100,30730757,1519,1519,1519,1519,0
20250204,150000,30730757,1519,1519,1519,1519,0
20250204,145900,30730757,1519,1519,1519,1519,24
20250204,145800,30694301,1519,1519,1519,1519,0
20250204,145700,30694301,1519,1519,1519,1519,1
20250204,145600,30692782,1518,1518,1518,1518,0
20250204,145500,30692782,1518,1518,1518,1518,0
20250204,145400,30692782,1518,1518,1518,1518,434
20250204,145300,30033970,1518,1518,1518,1518,0
20250204,145200,30033970,1518,1518,1518,1518,0
20250204,145100,30033970,1518,1518,1518,1518,0
20250204,145000,30033970,1518,1518,1518,1518,0
20250204,144900,30033970,1518,1518,1518,1518,0
20250204,144800,30033970,1518,1518,1518,1518,0
20250204,144700,30033970,1518,1518,1518,1517,32
20250204,144600,29985424,1518,1518,1518,1518,9
20250204,144500,29971762,1518,1518,1518,1518,0
20250204,144400,29971762,1518,1518,1518,1518,0
20250204,144300,29971762,1518,1518,1518,1518,1
20250204,144200,29970244,1518,1518,1518,1518,25
20250204,144100,29932294,1518,1518,1518,1518,4
20250204,144000,29926222,1518,1518,1518,1518,1
20250204,143900,29924704,1518,1518,1518,1518,0
20250204,143800,29924704,1518,1518,1518,1518,19
20250204,143700,29895862,1517,1517,1517,1517,0
20250204,143600,29895862,1517,1517,1517,1517,400
20250204,143500,29289062,1517,1517,1517,1517,3
20250204,143400,29284511,1519,1519,1519,1519,0
20250204,143300,29284511,1519,1519,1519,1519,0
20250204,143200,29284511,1519,1519,1519,1519,0
20250204,143100,29284511,1519,1507,1519,1502,1102
20250204,143000,27628289,1520,1509,1523,1504,967
20250204,142900,26171082,1523,1523,1523,1523,0
20250204,142800,26171082,1523,1523,1523,1523,0
20250204,142700,26171082,1523,1523,1523,1523,0
20250204,142600,26171082,1523,1523,1523,1523,0
20250204,142500,26171082,1523,1523,1523,1523,1
20250204,142400,26169559,1523,1523,1523,1523,1
20250204,142300,26168036,1523,1523,1523,1523,1
20250204,142200,26166513,1522,1522,1523,1522,21
20250204,142100,26134550,1521,1521,1521,1521,0
20250204,142000,26134550,1521,1521,1521,1521,0
20250204,141900,26134550,1521,1521,1521,1521,0
20250204,141800,26134550,1521,1521,1521,1521,0
20250204,141700,26134550,1521,1521,1521,1521,0
20250204,141600,26134550,1521,1515,1521,1515,66
20250204,141500,26034407,1515,1515,1515,1515,0
20250204,141400,26034407,1515,1515,1515,1515,0
20250204,141300,26034407,1515,1515,1515,1515,19
20250204,141200,26005622,1515,1515,1515,1515,1
20250204,141100,26004107,1515,1515,1515,1515,2
20250204,141000,26001077,1502,1517,1517,1502,357
20250204,140900,25463275,1517,1517,1517,1517,0
20250204,140800,25463275,1517,1517,1517,1517,17
20250204,140700,25437486,1517,1517,1517,1517,0
20250204,140600,25437486,1517,1517,1517,1517,0
20250204,140500,25437486,1517,1517,1517,1517,0
20250204,140400,25437486,1517,1517,1517,1517,1
20250204,140300,25435969,1504,1504,1504,1504,1
20250204,140200,25434465,1504,1509,1509,1504,200
20250204,140100,25133310,1525,1525,1525,1525,0
20250204,140000,25133310,1525,1525,1525,1525,0
20250204,135900,25133310,1525,1525,1525,1525,0
20250204,135800,25133310,1525,1525,1525,1525,0
20250204,135700,25133310,1525,1525,1525,1525,0
20250204,135600,25133310,1525,1525,1525,1525,0
20250204,135500,25133310,1525,1525,1525,1525,0
20250204,135400,25133310,1525,1525,1525,1525,0
20250204,135300,25133310,1525,1525,1525,1525,0
20250204,135200,25133310,1525,1525,1525,1525,0
20250204,135100,25133310,1525,1525,1525,1525,0
20250204,135000,25133310,1525,1525,1525,1525,0
20250204,134900,25133310,1525,1525,1525,1525,2
20250204,134800,25130260,1523,1509,1523,1509,4
20250204,134700,25124210,1525,1525,1525,1525,0
20250204,134600,25124210,1525,1523,1525,1523,9
20250204,134500,25110501,1509,1509,1509,1509,0
20250204,134400,25110501,1509,1509,1509,1509,1
20250204,134300,25108992,1525,1525,1525,1525,0
20250204,134200,25108992,1525,1525,1525,1525,0
20250204,134100,25108992,1525,1525,1525,1504,51
20250204,134000,25031606,1525,1525,1525,1525,0
20250204,133900,25031606,1525,1525,1525,1525,10
20250204,133800,25016356,1525,1525,1525,1525,4
20250204,133700,25010256,1525,1525,1525,1525,0
20250204,133600,25010256,1525,1525,1525,1525,0
20250204,133500,25010256,1525,1525,1525,1525,0
20250204,133400,25010256,1525,1525,1525,1525,0
20250204,133300,25010256,1525,1520,1525,1520,3
20250204,133200,25005688,1518,1518,1518,1518,75
20250204,133100,24891838,1518,1518,1518,1518,0
20250204,133000,24891838,1518,1518,1518,1518,0
20250204,132900,24891838,1518,1518,1518,1518,0
20250204,132800,24891838,1518,1518,1518,1518,0
20250204,132700,24891838,1518,1518,1518,1518,0
20250204,132600,24891838,1518,1518,1518,1518,0
20250204,132500,24891838,1518,1518,1518,1518,1
20250204,132400,24890320,1518,1515,1518,1515,316
20250204,132300,24411560,1515,1515,1515,1515,0
20250204,132200,24411560,1515,1515,1515,1515,0
20250204,132100,24411560,1515,1515,1515,1515,0
20250204,132000,24411560,1515,1515,1515,1515,0
20250204,131900,24411560,1515,1514,1515,1514,14
20250204,131800,24390363,1503,1514,1514,1502,1030
20250204,131700,22834454,1514,1515,1515,1514,134
20250204,131600,22631518,1516,1516,1516,1516,0
20250204,131500,22631518,1516,1516,1516,1516,0
20250204,131400,22631518,1516,1516,1516,1516,3
20250204,131300,22626970,1514,1514,1514,1514,0
20250204,131200,22626970,1514,1514,1514,1514,0
20250204,131100,22626970,1514,1514,1514,1514,0
20250204,131000,22626970,1514,1514,1514,1514,0
20250204,130900,22626970,1514,1514,1514,1514,75
20250204,130800,22513420,1514,1514,1514,1514,0
20250204,130700,22513420,1514,1514,1514,1514,39
20250204,130600,22454374,1514,1514,1514,1514,0
20250204,130500,22454374,1514,1514,1514,1514,0
20250204,130400,22454374,1514,1514,1514,1514,0
20250204,130300,22454374,1514,1514,1514,1514,0
20250204,130200,22454374,1514,1514,1514,1514,0
20250204,130100,22454374,1514,1514,1514,1514,0
20250204,130000,22454374,1514,1514,1514,1514,0
20250204,125900,22454374,1514,1514,1514,1514,0
20250204,125800,22454374,1514,1514,1514,1514,0
20250204,125700,22454374,1514,1514,1514,1514,0
20250204,125600,22454374,1514,1514,1514,1514,1
20250204,125500,22452860,1503,1503,1503,1503,0
20250204,125400,22452860,1503,1503,1503,1503,0
20250204,125300,22452860,1503,1503,1503,1503,0
20250204,125200,22452860,1503,1503,1503,1503,0
20250204,125100,22452860,1503,1503,1503,1503,7
20250204,125000,22442339,1501,1501,1501,1501,0
20250204,124900,22442339,1501,1501,1501,1501,0
20250204,124800,22442339,1501,1501,1501,1501,0
20250204,124700,22442339,1501,1501,1501,1501,0
20250204,124600,22442339,1501,1501,1501,1501,0
20250204,124500,22442339,1501,1501,1501,1501,0
20250204,124400,22442339,1501,1501,1501,1501,0
20250204,124300,22442339,1501,1501,1501,1501,0
20250204,124200,22442339,1501,1501,1501,1501,0
20250204,124100,22442339,1501,1501,1501,1501,0
20250204,124000,22442339,1501,1501,1501,1501,0
20250204,123900,22442339,1501,1501,1501,1501,0
20250204,123800,22442339,1501,1501,1501,1501,0
20250204,123700,22442339,1501,1501,1501,1501,0
20250204,123600,22442339,1501,1501,1501,1501,0
20250204,123500,22442339,1501,1506,1506,1501,300
20250204,123400,21991685,1518,1518,1518,1518,0
20250204,123300,21991685,1518,1518,1518,1518,0
20250204,123200,21991685,1518,1518,1518,1518,13
20250204,123100,21971951,1504,1504,1504,1504,0
20250204,123000,21971951,1504,1504,1504,1504,0
20250204,122900,21971951,1504,1504,1504,1504,0
20250204,122800,21971951,1504,1504,1504,1504,0
20250204,122700,21971951,1504,1504,1504,1504,0
20250204,122600,21971951,1504,1504,1504,1504,0
20250204,122500,21971951,1504,1504,1504,1504,0
20250204,122400,21971951,1504,1504,1504,1504,0
20250204,122300,21971951,1504,1504,1504,1504,0
20250204,122200,21971951,1504,1504,1504,1504,0
20250204,122100,21971951,1504,1504,1504,1504,0
20250204,122000,21971951,1504,1504,1504,1504,0
20250204,121900,21971951,1504,1504,1504,1504,0
20250204,121800,21971951,1504,1504,1504,1504,0
20250204,121700,21971951,1504,1504,1504,1504,0
20250204,121600,21971951,1504,1504,1504,1504,0
20250204,121500,21971951,1504,1504,1504,1504,0
20250204,121400,21971951,1504,1504,1504,1504,0
20250204,121300,21971951,1504,1519,1519,1504,228
20250204,121200,21626698,1520,1520,1520,1520,0
20250204,121100,21626698,1520,1520,1520,1520,0
20250204,121000,21626698,1520,1520,1520,1520,1
20250204,120900,21625178,1520,1520,1520,1520,0
20250204,120800,21625178,1520,1520,1520,1520,11
20250204,120700,21608458,1519,1519,1519,1519,0
20250204,120600,21608458,1519,1519,1519,1519,0
20250204,120500,21608458,1519,1519,1519,1519,0
20250204,120400,21608458,1519,1519,1519,1519,50
20250204,120300,21532508,1519,1519,1519,1519,0
20250204,120200,21532508,1519,1519,1519,1519,0
20250204,120100,21532508,1519,1519,1519,1519,0
20250204,120000,21532508,1519,1519,1519,1519,12
20250204,115900,21514280,1522,1522,1522,1522,0
20250204,115800,21514280,1522,1522,1522,1522,0
20250204,115700,21514280,1522,1522,1522,1522,0
20250204,115600,21514280,1522,1522,1522,1522,0
20250204,115500,21514280,1522,1522,1522,1522,0
20250204,115400,21514280,1522,1522,1522,1522,0
20250204,115300,21514280,1522,1522,1522,1522,9
20250204,115200,21500582,1522,1522,1522,1522,0
20250204,115100,21500582,1522,1522,1522,1522,0
20250204,115000,21500582,1522,1522,1522,1522,0
20250204,114900,21500582,1522,1522,1522,1522,0
20250204,114800,21500582,1522,1522,1522,1522,1
20250204,114700,21499060,1510,1510,1510,1510,0
20250204,114600,21499060,1510,1513,1513,1510,372
20250204,114500,20936924,1524,1524,1524,1524,0
20250204,114400,20936924,1524,1524,1524,1524,0
20250204,114300,20936924,1524,1524,1524,1524,0
20250204,114200,20936924,1524,1524,1524,1524,0
20250204,114100,20936924,1524,1524,1524,1524,0
20250204,114000,20936924,1524,1524,1524,1524,0
20250204,113900,20936924,1524,1524,1524,1524,0
20250204,113800,20936924,1524,1524,1524,1524,20
20250204,113700,20906444,1524,1524,1524,1524,34
20250204,113600,20854628,1524,1524,1524,1524,0
20250204,113500,20854628,1524,1524,1524,1524,0
20250204,113400,20854628,1524,1524,1524,1524,0
20250204,113300,20854628,1524,1524,1524,1524,0
20250204,113200,20854628,1524,1524,1524,1524,0
20250204,113100,20854628,1524,1524,1524,1524,0
20250204,113000,20854628,1524,1524,1524,1524,0
20250204,112900,20854628,1524,1524,1524,1524,0
20250204,112800,20854628,1524,1524,1524,1524,0
20250204,112700,20854628,1524,1524,1524,1524,0
20250204,112600,20854628,1524,1524,1524,1524,0
20250204,112500,20854628,1524,1524,1524,1524,0
20250204,112400,20854628,1524,1524,1524,1524,0
20250204,112300,20854628,1524,1524,1524,1524,0
20250204,112200,20854628,1524,1524,1524,1524,0
20250204,112100,20854628,1524,1524,1524,1524,0
20250204,112000,20854628,1524,1524,1524,1524,0
20250204,111900,20854628,1524,1524,1524,1524,0
20250204,111800,20854628,1524,1524,1524,1524,0
20250204,111700,20854628,1524,1524,1524,1524,0
20250204,111600,20854628,1524,1524,1524,1524,0
20250204,111500,20854628,1524,1524,1524,1524,167
20250204,111400,20600120,1525,1525,1525,1525,0
20250204,111300,20600120,1525,1525,1525,1525,0
20250204,111200,20600120,1525,1525,1525,1525,0
20250204,111100,20600120,1525,1525,1525,1525,0
20250204,111000,20600120,1525,1525,1525,1525,0
20250204,110900,20600120,1525,1525,1525,1525,0
20250204,110800,20600120,1525,1525,1525,1525,0
20250204,110700,20600120,1525,1525,1525,1525,0
20250204,110600,20600120,1525,1525,1525,1525,0
20250204,110500,20600120,1525,1525,1525,1525,0
20250204,110400,20600120,1525,1525,1525,1525,0
20250204,110300,20600120,1525,1525,1525,1525,0
20250204,110200,20600120,1525,1525,1525,1525,0
20250204,110100,20600120,1525,1525,1525,1525,0
20250204,110000,20600120,1525,1525,1525,1525,0
20250204,105900,20600120,1525,1525,1525,1525,0
20250204,105800,20600120,1525,1525,1525,1525,0
20250204,105700,20600120,1525,1525,1525,1525,0
20250204,105600,20600120,1525,1525,1525,1525,0
20250204,105500,20600120,1525,1525,1525,1525,0
20250204,105400,20600120,1525,1525,1525,1525,0
20250204,105300,20600120,1525,1525,1525,1525,0
20250204,105200,20600120,1525,1525,1525,1525,0
20250204,105100,20600120,1525,1525,1525,1525,23
20250204,105000,20565045,1525,1520,1525,1520,33
20250204,104900,20514727,1517,1517,1517,1517,0
20250204,104800,20514727,1517,1517,1517,1517,0
20250204,104700,20514727,1517,1517,1517,1517,1
20250204,104600,20513210,1503,1503,1503,1503,0
20250204,104500,20513210,1503,1503,1503,1503,0
20250204,104400,20513210,1503,1503,1503,1503,0
20250204,104300,20513210,1503,1503,1503,1503,0
20250204,104200,20513210,1503,1503,1503,1503,0
20250204,104100,20513210,1503,1503,1503,1503,0
20250204,104000,20513210,1503,1503,1503,1503,0
20250204,103900,20513210,1503,1503,1503,1503,0
20250204,103800,20513210,1503,1503,1503,1503,0
20250204,103700,20513210,1503,1503,1503,1503,0
20250204,103600,20513210,1503,1503,1503,1503,0
20250204,103500,20513210,1503,1503,1503,1503,0
20250204,103400,20513210,1503,1503,1503,1503,0
20250204,103300,20513210,1503,1503,1503,1503,0
20250204,103200,20513210,1503,1503,1503,1503,0
20250204,103100,20513210,1503,1503,1503,1503,0
20250204,103000,20513210,1503,1503,1503,1503,0
20250204,102900,20513210,1503,1530,1530,1485,3202
20250204,102800,15692066,1525,1529,1529,1525,400
20250204,102700,15082002,1530,1530,1530,1530,1
20250204,102600,15080472,1529,1529,1529,1529,0
20250204,102500,15080472,1529,1529,1529,1529,0
20250204,102400,15080472,1529,1529,1529,1529,0
20250204,102300,15080472,1529,1529,1529,1529,0
20250204,102200,15080472,1529,1529,1529,1529,0
20250204,102100,15080472,1529,1529,1529,1529,0
20250204,102000,15080472,1529,1529,1529,1529,0
20250204,101900,15080472,1529,1529,1529,1529,0
20250204,101800,15080472,1529,1529,1529,1529,0
20250204,101700,15080472,1529,1529,1529,1529,0
20250204,101600,15080472,1529,1529,1529,1529,0
20250204,101500,15080472,1529,1530,1530,1529,803
20250204,101400,13852682,1530,1530,1530,1530,37
20250204,101300,13796072,1529,1529,1529,1529,0
20250204,101200,13796072,1529,1529,1529,1529,0
20250204,101100,13796072,1529,1529,1529,1529,0
20250204,101000,13796072,1529,1529,1529,1529,0
20250204,100900,13796072,1529,1529,1529,1529,0
20250204,100800,13796072,1529,1529,1529,1529,0
20250204,100700,13796072,1529,1529,1529,1529,10
20250204,100600,13780782,1530,1530,1530,1530,0
20250204,100500,13780782,1530,1530,1530,1530,0
20250204,100400,13780782,1530,1530,1530,1530,0
20250204,100300,13780782,1530,1530,1530,1530,15
20250204,100200,13757832,1530,1530,1530,1530,0
20250204,100100,13757832,1530,1530,1530,1530,0
20250204,100000,13757832,1530,1530,1530,1530,52
20250204,095900,13678272,1530,1530,1530,1530,0
20250204,095800,13678272,1530,1530,1530,1530,0
20250204,095700,13678272,1530,1530,1530,1530,0
20250204,095600,13678272,1530,1530,1530,1530,0
20250204,095500,13678272,1530,1530,1530,1530,0
20250204,095400,13678272,1530,1530,1530,1530,0
20250204,095300,13678272,1530,1530,1530,1530,0
20250204,095200,13678272,1530,1530,1530,1530,20
20250204,095100,13647672,1530,1530,1530,1530,0
20250204,095000,13647672,1530,1530,1530,1530,20
20250204,094900,13617072,1531,1531,1531,1531,0
20250204,094800,13617072,1531,1531,1531,1531,2
20250204,094700,13614010,1531,1531,1531,1531,0
20250204,094600,13614010,1531,1531,1531,1531,0
20250204,094500,13614010,1531,1531,1531,1531,0
20250204,094400,13614010,1531,1531,1531,1531,10
20250204,094300,13598700,1531,1530,1531,1530,793
20250204,094200,12385137,1530,1530,1530,1530,0
20250204,094100,12385137,1530,1530,1530,1530,1
20250204,094000,12383607,1529,1529,1529,1529,0
20250204,093900,12383607,1529,1529,1529,1529,2123
20250204,093800,9137540,1534,1534,1534,1534,0
20250204,093700,9137540,1534,1534,1534,1534,0
20250204,093600,9137540,1534,1534,1534,1534,1
20250204,093500,9136006,1529,1529,1529,1529,1036
20250204,093400,7551962,1529,1529,1529,1529,0
20250204,093300,7551962,1529,1529,1529,1529,1
20250204,093200,7550433,1529,1529,1529,1528,23
20250204,093100,7515277,1529,1529,1529,1529,0
20250204,093000,7515277,1529,1529,1529,1529,0
20250204,092900,7515277,1529,1529,1529,1529,2370
20250204,092800,3891547,1530,1530,1530,1530,2
20250204,092700,3888487,1530,1530,1530,1530,1
20250204,092600,3886957,1530,1532,1532,1530,319
20250204,092500,3398877,1530,1530,1530,1530,0
20250204,092400,3398877,1530,1533,1533,1530,38
20250204,092300,3340730,1548,1548,1548,1548,0
20250204,092200,3340730,1548,1548,1548,1548,0
20250204,092100,3340730,1548,1548,1548,1548,0
20250204,092000,3340730,1548,1548,1548,1548,0
20250204,091900,3340730,1548,1544,1548,1544,3
20250204,091800,3336091,1530,1530,1530,1530,0
20250204,091700,3336091,1530,1530,1530,1530,0
20250204,091600,3336091,1530,1548,1548,1530,653
20250204,091500,2333369,1549,1549,1549,1549,0
20250204,091400,2333369,1549,1549,1549,1549,0
20250204,091300,2333369,1549,1549,1549,1549,0
20250204,091200,2333369,1549,1549,1549,1549,0
20250204,091100,2333369,1549,1549,1549,1549,0
20250204,091000,2333369,1549,1549,1549,1549,0
20250204,090900,2333369,1549,1549,1549,1549,0
20250204,090800,2333369,1549,1549,1549,1549,0
20250204,090700,2333369,1549,1549,1549,1549,0
20250204,090600,2333369,1549,1549,1549,1549,0
20250204,090500,2333369,1549,1549,1549,1549,0
20250204,090400,2333369,1549,1549,1549,1549,0
20250204,090300,2333369,1549,1549,1549,1549,0
20250204,090200,2333369,1549,1541,1549,1541,5
20250204,090100,2325639,1529,1529,1529,1529,1
20250204,090000,2324110,1525,1525,1526,1525,1524