KissMeData/131090/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,201700,98370359,934,934,934,934,1301
20250204,201600,98370359,934,934,934,934,0
20250204,201500,98370359,934,934,934,934,0
20250204,201400,98370359,934,934,934,934,0
20250204,201300,98370359,934,934,934,934,0
20250204,201200,98370359,934,934,934,934,0
20250204,201100,98370359,934,934,934,934,0
20250204,201000,98370359,934,934,934,934,0
20250204,200900,98370359,934,934,934,934,0
20250204,200800,98370359,934,934,934,934,0
20250204,200700,98370359,934,934,934,934,0
20250204,200600,98370359,934,934,934,934,0
20250204,200500,98370359,934,934,934,934,0
20250204,200400,98370359,934,934,934,934,0
20250204,200300,98370359,934,934,934,934,0
20250204,200200,98370359,934,934,934,934,0
20250204,200100,98370359,934,934,934,934,0
20250204,200000,98370359,934,934,934,934,0
20250204,195900,98370359,934,934,934,934,0
20250204,195800,98370359,934,934,934,934,0
20250204,195700,98370359,934,934,934,934,0
20250204,195600,98370359,934,934,934,934,0
20250204,195500,98370359,934,934,934,934,0
20250204,195400,98370359,934,934,934,934,0
20250204,195300,98370359,934,934,934,934,0
20250204,195200,98370359,934,934,934,934,0
20250204,195100,98370359,934,934,934,934,0
20250204,195000,98370359,934,934,934,934,0
20250204,194900,98370359,934,934,934,934,0
20250204,194800,98370359,934,934,934,934,0
20250204,194700,98370359,934,934,934,934,1301
20250204,194600,98370359,934,934,934,934,0
20250204,194500,98370359,934,934,934,934,0
20250204,194400,98370359,934,934,934,934,0
20250204,194300,98370359,934,934,934,934,0
20250204,194200,98370359,934,934,934,934,0
20250204,194100,98370359,934,934,934,934,0
20250204,194000,98370359,934,934,934,934,0
20250204,193900,98370359,934,934,934,934,0
20250204,193800,98370359,934,934,934,934,0
20250204,193700,98370359,934,934,934,934,0
20250204,193600,98370359,934,934,934,934,0
20250204,193500,98370359,934,934,934,934,0
20250204,193400,98370359,934,934,934,934,0
20250204,193300,98370359,934,934,934,934,0
20250204,193200,98370359,934,934,934,934,0
20250204,193100,98370359,934,934,934,934,0
20250204,193000,98370359,934,934,934,934,0
20250204,192900,98370359,934,934,934,934,0
20250204,192800,98370359,934,934,934,934,0
20250204,192700,98370359,934,934,934,934,0
20250204,192600,98370359,934,934,934,934,0
20250204,192500,98370359,934,934,934,934,0
20250204,192400,98370359,934,934,934,934,0
20250204,192300,98370359,934,934,934,934,0
20250204,192200,98370359,934,934,934,934,0
20250204,192100,98370359,934,934,934,934,0
20250204,192000,98370359,934,934,934,934,0
20250204,191900,98370359,934,934,934,934,0
20250204,191800,98370359,934,934,934,934,0
20250204,191700,98370359,934,934,934,934,1301
20250204,191600,98370359,934,934,934,934,0
20250204,191500,98370359,934,934,934,934,0
20250204,191400,98370359,934,934,934,934,0
20250204,191300,98370359,934,934,934,934,0
20250204,191200,98370359,934,934,934,934,0
20250204,191100,98370359,934,934,934,934,0
20250204,191000,98370359,934,934,934,934,0
20250204,190900,98370359,934,934,934,934,0
20250204,190800,98370359,934,934,934,934,0
20250204,190700,98370359,934,934,934,934,0
20250204,190600,98370359,934,934,934,934,0
20250204,190500,98370359,934,934,934,934,0
20250204,190400,98370359,934,934,934,934,0
20250204,190300,98370359,934,934,934,934,0
20250204,190200,98370359,934,934,934,934,0
20250204,190100,98370359,934,934,934,934,0
20250204,190000,98370359,934,934,934,934,0
20250204,185900,98370359,934,934,934,934,0
20250204,185800,98370359,934,934,934,934,0
20250204,185700,98370359,934,934,934,934,0
20250204,185600,98370359,934,934,934,934,0
20250204,185500,98370359,934,934,934,934,0
20250204,185400,98370359,934,934,934,934,0
20250204,185300,98370359,934,934,934,934,0
20250204,185200,98370359,934,934,934,934,0
20250204,185100,98370359,934,934,934,934,0
20250204,185000,98370359,934,934,934,934,0
20250204,184900,98370359,934,934,934,934,0
20250204,184800,98370359,934,934,934,934,0
20250204,184700,98370359,934,934,934,934,1301
20250204,184600,98370359,934,934,934,934,0
20250204,184500,98370359,934,934,934,934,0
20250204,184400,98370359,934,934,934,934,0
20250204,184300,98370359,934,934,934,934,0
20250204,184200,98370359,934,934,934,934,0
20250204,184100,98370359,934,934,934,934,0
20250204,184000,98370359,934,934,934,934,0
20250204,183900,98370359,934,934,934,934,0
20250204,183800,98370359,934,934,934,934,0
20250204,183700,98370359,934,934,934,934,0
20250204,183600,98370359,934,934,934,934,0
20250204,183500,98370359,934,934,934,934,0
20250204,183400,98370359,934,934,934,934,0
20250204,183300,98370359,934,934,934,934,0
20250204,183200,98370359,934,934,934,934,0
20250204,183100,98370359,934,934,934,934,0
20250204,183000,98370359,934,934,934,934,0
20250204,182900,98370359,934,934,934,934,0
20250204,182800,98370359,934,934,934,934,0
20250204,182700,98370359,934,934,934,934,0
20250204,182600,98370359,934,934,934,934,0
20250204,182500,98370359,934,934,934,934,0
20250204,182400,98370359,934,934,934,934,0
20250204,182300,98370359,934,934,934,934,0
20250204,182200,98370359,934,934,934,934,0
20250204,182100,98370359,934,934,934,934,0
20250204,182000,98370359,934,934,934,934,0
20250204,181900,98370359,934,934,934,934,0
20250204,181800,98370359,934,934,934,934,0
20250204,181700,98370359,934,934,934,934,1301
20250204,181600,98370359,934,934,934,934,0
20250204,181500,98370359,934,934,934,934,0
20250204,181400,98370359,934,934,934,934,0
20250204,181300,98370359,934,934,934,934,0
20250204,181200,98370359,934,934,934,934,0
20250204,181100,98370359,934,934,934,934,0
20250204,181000,98370359,934,934,934,934,0
20250204,180900,98370359,934,934,934,934,0
20250204,180800,98370359,934,934,934,934,0
20250204,180700,98370359,934,934,934,934,0
20250204,180600,98370359,934,934,934,934,0
20250204,180500,98370359,934,934,934,934,0
20250204,180400,98370359,934,934,934,934,0
20250204,180300,98370359,934,934,934,934,0
20250204,180200,98370359,934,934,934,934,0
20250204,180100,98370359,934,934,934,934,0
20250204,180000,98370359,934,934,934,934,0
20250204,175900,98370359,934,934,934,934,0
20250204,175800,98370359,934,934,934,934,0
20250204,175700,98370359,934,934,934,934,0
20250204,175600,98370359,934,934,934,934,0
20250204,175500,98370359,934,934,934,934,0
20250204,175400,98370359,934,934,934,934,0
20250204,175300,98370359,934,934,934,934,0
20250204,175200,98370359,934,934,934,934,0
20250204,175100,98370359,934,934,934,934,0
20250204,175000,98370359,934,934,934,934,0
20250204,174900,98370359,934,934,934,934,0
20250204,174800,98370359,934,934,934,934,0
20250204,174700,98370359,934,934,934,934,1301
20250204,174600,98370359,934,934,934,934,0
20250204,174500,98370359,934,934,934,934,0
20250204,174400,98370359,934,934,934,934,0
20250204,174300,98370359,934,934,934,934,0
20250204,174200,98370359,934,934,934,934,0
20250204,174100,98370359,934,934,934,934,0
20250204,174000,98370359,934,934,934,934,0
20250204,173900,98370359,934,934,934,934,0
20250204,173800,98370359,934,934,934,934,0
20250204,173700,98370359,934,934,934,934,0
20250204,173600,98370359,934,934,934,934,0
20250204,173500,98370359,934,934,934,934,0
20250204,173400,98370359,934,934,934,934,0
20250204,173300,98370359,934,934,934,934,0
20250204,173200,98370359,934,934,934,934,0
20250204,173100,98370359,934,934,934,934,0
20250204,173000,98370359,934,934,934,934,0
20250204,172900,98370359,934,934,934,934,0
20250204,172800,98370359,934,934,934,934,0
20250204,172700,98370359,934,934,934,934,0
20250204,172600,98370359,934,934,934,934,0
20250204,172500,98370359,934,934,934,934,0
20250204,172400,98370359,934,934,934,934,0
20250204,172300,98370359,934,934,934,934,0
20250204,172200,98370359,934,934,934,934,0
20250204,172100,98370359,934,934,934,934,0
20250204,172000,98370359,934,934,934,934,0
20250204,171900,98370359,934,934,934,934,0
20250204,171800,98370359,934,934,934,934,0
20250204,171700,98370359,934,934,934,934,1301
20250204,171600,98370359,934,934,934,934,0
20250204,171500,98370359,934,934,934,934,0
20250204,171400,98370359,934,934,934,934,0
20250204,171300,98370359,934,934,934,934,0
20250204,171200,98370359,934,934,934,934,0
20250204,171100,98370359,934,934,934,934,0
20250204,171000,98370359,934,934,934,934,0
20250204,170900,98370359,934,934,934,934,0
20250204,170800,98370359,934,934,934,934,0
20250204,170700,98370359,934,934,934,934,0
20250204,170600,98370359,934,934,934,934,0
20250204,170500,98370359,934,934,934,934,0
20250204,170400,98370359,934,934,934,934,0
20250204,170300,98370359,934,934,934,934,0
20250204,170200,98370359,934,934,934,934,0
20250204,170100,98370359,934,934,934,934,0
20250204,170000,98370359,934,934,934,934,0
20250204,165900,98370359,934,934,934,934,0
20250204,165800,98370359,934,934,934,934,0
20250204,165700,98370359,934,934,934,934,0
20250204,165600,98370359,934,934,934,934,0
20250204,165500,98370359,934,934,934,934,0
20250204,165400,98370359,934,934,934,934,0
20250204,165300,98370359,934,934,934,934,0
20250204,165200,98370359,934,934,934,934,0
20250204,165100,98370359,934,934,934,934,0
20250204,165000,98370359,934,934,934,934,0
20250204,164900,98370359,934,934,934,934,0
20250204,164800,98370359,934,934,934,934,0
20250204,164700,98370359,934,934,934,934,1301
20250204,164600,98370359,934,934,934,934,0
20250204,164500,98370359,934,934,934,934,0
20250204,164400,98370359,934,934,934,934,0
20250204,164300,98370359,934,934,934,934,0
20250204,164200,98370359,934,934,934,934,0
20250204,164100,98370359,934,934,934,934,0
20250204,164000,98370359,934,934,934,934,0
20250204,163900,98370359,934,934,934,934,0
20250204,163800,98370359,934,934,934,934,0
20250204,163700,98370359,934,934,934,934,0
20250204,163600,98370359,934,934,934,934,0
20250204,163500,98370359,934,934,934,934,0
20250204,163400,98370359,934,934,934,934,0
20250204,163300,98370359,934,934,934,934,0
20250204,163200,98370359,934,934,934,934,0
20250204,163100,98370359,934,934,934,934,0
20250204,163000,98370359,934,934,934,934,0
20250204,162900,98370359,934,934,934,934,0
20250204,162800,98370359,934,934,934,934,0
20250204,162700,98370359,934,934,934,934,0
20250204,162600,98370359,934,934,934,934,0
20250204,162500,98370359,934,934,934,934,0
20250204,162400,98370359,934,934,934,934,0
20250204,162300,98370359,934,934,934,934,0
20250204,162200,98370359,934,934,934,934,0
20250204,162100,98370359,934,934,934,934,0
20250204,162000,98370359,934,934,934,934,0
20250204,161900,98370359,934,934,934,934,0
20250204,161800,98370359,934,934,934,934,0
20250204,161700,98370359,934,934,934,934,1301
20250204,161600,98370359,934,934,934,934,0
20250204,161500,98370359,934,934,934,934,0
20250204,161400,98370359,934,934,934,934,0
20250204,161300,98370359,934,934,934,934,0
20250204,161200,98370359,934,934,934,934,0
20250204,161100,98370359,934,934,934,934,0
20250204,161000,98370359,934,934,934,934,0
20250204,160900,98370359,934,934,934,934,0
20250204,160800,98370359,934,934,934,934,0
20250204,160700,98370359,934,934,934,934,0
20250204,160600,98370359,934,934,934,934,0
20250204,160500,98370359,934,934,934,934,0
20250204,160400,98370359,934,934,934,934,0
20250204,160300,98370359,934,934,934,934,0
20250204,160200,98370359,934,934,934,934,0
20250204,160100,98370359,934,934,934,934,0
20250204,160000,98370359,934,934,934,934,0
20250204,155900,98370359,934,934,934,934,0
20250204,155800,98370359,934,934,934,934,0
20250204,155700,98370359,934,934,934,934,0
20250204,155600,98370359,934,934,934,934,0
20250204,155500,98370359,934,934,934,934,0
20250204,155400,98370359,934,934,934,934,0
20250204,155300,98370359,934,934,934,934,0
20250204,155200,98370359,934,934,934,934,0
20250204,155100,98370359,934,934,934,934,0
20250204,155000,98370359,934,934,934,934,0
20250204,154900,98370359,934,934,934,934,0
20250204,154800,98370359,934,934,934,934,0
20250204,154700,98370359,934,934,934,934,1301
20250204,154600,98370359,934,934,934,934,0
20250204,154500,98370359,934,934,934,934,0
20250204,154400,98370359,934,934,934,934,0
20250204,154300,98370359,934,934,934,934,0
20250204,154200,98370359,934,934,934,934,0
20250204,154100,98370359,934,934,934,934,0
20250204,154000,98370359,934,934,934,934,0
20250204,153900,98370359,934,934,934,934,0
20250204,153800,98370359,934,934,934,934,0
20250204,153700,98370359,934,934,934,934,0
20250204,153600,98370359,934,934,934,934,0
20250204,153500,98370359,934,934,934,934,0
20250204,153400,98370359,934,934,934,934,0
20250204,153300,98370359,934,934,934,934,0
20250204,153200,98370359,934,934,934,934,0
20250204,153100,98370359,934,934,934,934,0
20250204,153000,98370359,934,934,934,934,1301
20250204,152900,97155225,931,931,931,931,0
20250204,152800,97155225,931,931,931,931,0
20250204,152700,97155225,931,931,931,931,0
20250204,152600,97155225,931,931,931,931,0
20250204,152500,97155225,931,931,931,931,0
20250204,152400,97155225,931,931,931,931,0
20250204,152300,97155225,931,931,931,931,0
20250204,152200,97155225,931,931,931,931,0
20250204,152100,97155225,931,931,931,931,0
20250204,152000,97155225,931,931,931,931,0
20250204,151900,97155225,931,931,931,931,0
20250204,151800,97155225,931,931,931,931,1
20250204,151700,97154294,928,928,928,928,0
20250204,151600,97154294,928,928,928,928,0
20250204,151500,97154294,928,928,928,928,53
20250204,151400,97105110,928,928,930,928,2628
20250204,151300,94666136,927,927,927,927,37
20250204,151200,94631837,928,928,928,928,0
20250204,151100,94631837,928,928,928,928,0
20250204,151000,94631837,928,927,928,927,238
20250204,150900,94411063,928,928,928,928,0
20250204,150800,94411063,928,928,928,928,0
20250204,150700,94411063,928,927,928,927,651
20250204,150600,93807585,929,929,929,929,0
20250204,150500,93807585,929,929,929,929,0
20250204,150400,93807585,929,929,929,929,212
20250204,150300,93610637,930,930,930,930,1
20250204,150200,93609707,929,931,931,929,531
20250204,150100,93115808,931,931,931,931,0
20250204,150000,93115808,931,931,931,931,0
20250204,145900,93115808,931,931,931,931,0
20250204,145800,93115808,931,931,931,931,0
20250204,145700,93115808,931,931,931,931,10
20250204,145600,93106498,932,932,932,932,0
20250204,145500,93106498,932,932,932,932,0
20250204,145400,93106498,932,932,932,932,0
20250204,145300,93106498,932,932,932,932,0
20250204,145200,93106498,932,932,932,932,0
20250204,145100,93106498,932,932,932,932,0
20250204,145000,93106498,932,932,932,932,0
20250204,144900,93106498,932,932,932,932,0
20250204,144800,93106498,932,932,932,932,0
20250204,144700,93106498,932,932,932,932,0
20250204,144600,93106498,932,932,932,932,0
20250204,144500,93106498,932,932,932,932,0
20250204,144400,93106498,932,932,932,932,0
20250204,144300,93106498,932,932,932,932,1
20250204,144200,93105566,932,932,932,932,0
20250204,144100,93105566,932,932,932,932,0
20250204,144000,93105566,932,933,933,932,1501
20250204,143900,91705134,931,931,931,931,11
20250204,143800,91694893,931,928,931,928,1724
20250204,143700,90094806,928,928,928,928,200
20250204,143600,89909206,926,926,926,926,0
20250204,143500,89909206,926,926,926,926,0
20250204,143400,89909206,926,928,928,926,505
20250204,143300,89441546,928,928,928,928,0
20250204,143200,89441546,928,928,928,928,0
20250204,143100,89441546,928,928,928,928,20
20250204,143000,89422986,928,928,928,928,0
20250204,142900,89422986,928,928,928,928,0
20250204,142800,89422986,928,928,928,928,0
20250204,142700,89422986,928,928,928,928,0
20250204,142600,89422986,928,928,928,928,0
20250204,142500,89422986,928,928,928,928,0
20250204,142400,89422986,928,928,928,928,1
20250204,142300,89422058,926,926,926,926,0
20250204,142200,89422058,926,926,926,926,0
20250204,142100,89422058,926,926,926,926,0
20250204,142000,89422058,926,927,927,926,1790
20250204,141900,87763784,927,927,927,927,100
20250204,141800,87671084,927,927,927,927,100
20250204,141700,87578384,928,928,928,928,0
20250204,141600,87578384,928,928,928,928,0
20250204,141500,87578384,928,928,928,928,2
20250204,141400,87576528,928,928,928,928,1
20250204,141300,87575600,928,928,928,928,0
20250204,141200,87575600,928,928,928,928,0
20250204,141100,87575600,928,928,928,928,0
20250204,141000,87575600,928,927,928,927,804
20250204,140900,86829988,927,927,927,927,1227
20250204,140800,85692559,927,927,927,927,0
20250204,140700,85692559,927,928,928,927,480
20250204,140600,85247594,929,929,929,929,21
20250204,140500,85228085,930,930,930,930,0
20250204,140400,85228085,930,930,930,930,0
20250204,140300,85228085,930,930,930,930,30
20250204,140200,85200185,929,929,929,929,0
20250204,140100,85200185,929,929,930,927,1115
20250204,140000,84166195,930,930,930,930,944
20250204,135900,83288275,931,931,931,931,0
20250204,135800,83288275,931,931,931,931,5
20250204,135700,83283620,930,930,930,930,0
20250204,135600,83283620,930,930,930,930,0
20250204,135500,83283620,930,930,930,930,1
20250204,135400,83282690,932,932,932,932,0
20250204,135300,83282690,932,932,932,932,1
20250204,135200,83281758,930,930,930,930,0
20250204,135100,83281758,930,930,930,930,0
20250204,135000,83281758,930,930,930,930,0
20250204,134900,83281758,930,930,930,930,0
20250204,134800,83281758,930,930,930,930,0
20250204,134700,83281758,930,930,930,930,16
20250204,134600,83266878,930,930,930,930,0
20250204,134500,83266878,930,930,930,930,0
20250204,134400,83266878,930,930,930,930,0
20250204,134300,83266878,930,930,930,930,0
20250204,134200,83266878,930,929,930,929,2
20250204,134100,83265019,928,928,928,928,0
20250204,134000,83265019,928,928,928,928,0
20250204,133900,83265019,928,928,928,928,0
20250204,133800,83265019,928,928,928,928,0
20250204,133700,83265019,928,928,928,928,0
20250204,133600,83265019,928,928,928,928,0
20250204,133500,83265019,928,928,928,928,0
20250204,133400,83265019,928,928,928,928,0
20250204,133300,83265019,928,928,928,928,0
20250204,133200,83265019,928,928,928,928,0
20250204,133100,83265019,928,928,928,928,0
20250204,133000,83265019,928,928,928,928,0
20250204,132900,83265019,928,928,928,928,0
20250204,132800,83265019,928,928,928,928,0
20250204,132700,83265019,928,928,928,928,0
20250204,132600,83265019,928,928,928,928,0
20250204,132500,83265019,928,928,928,928,400
20250204,132400,82893819,927,927,927,927,105
20250204,132300,82796484,928,928,928,928,0
20250204,132200,82796484,928,928,928,928,0
20250204,132100,82796484,928,928,928,928,1482
20250204,132000,81421188,928,928,928,928,0
20250204,131900,81421188,928,928,928,928,64
20250204,131800,81361796,928,928,928,928,0
20250204,131700,81361796,928,928,928,928,0
20250204,131600,81361796,928,928,928,928,0
20250204,131500,81361796,928,928,928,928,0
20250204,131400,81361796,928,928,928,928,0
20250204,131300,81361796,928,928,928,928,0
20250204,131200,81361796,928,928,928,928,0
20250204,131100,81361796,928,928,928,928,0
20250204,131000,81361796,928,928,928,928,0
20250204,130900,81361796,928,928,928,928,0
20250204,130800,81361796,928,928,928,928,0
20250204,130700,81361796,928,928,928,928,0
20250204,130600,81361796,928,928,928,928,0
20250204,130500,81361796,928,928,928,928,16
20250204,130400,81346948,928,928,928,928,0
20250204,130300,81346948,928,928,928,928,0
20250204,130200,81346948,928,928,928,928,1
20250204,130100,81346020,929,929,929,929,1000
20250204,130000,80417020,929,929,929,929,111
20250204,125900,80313901,929,929,929,929,0
20250204,125800,80313901,929,929,929,929,0
20250204,125700,80313901,929,929,929,929,0
20250204,125600,80313901,929,929,929,929,0
20250204,125500,80313901,929,929,929,929,283
20250204,125400,80050994,929,929,929,929,0
20250204,125300,80050994,929,929,929,929,0
20250204,125200,80050994,929,929,929,929,0
20250204,125100,80050994,929,929,929,929,1
20250204,125000,80050065,929,928,929,928,451
20250204,124900,79631536,930,930,930,930,0
20250204,124800,79631536,930,929,930,929,96
20250204,124700,79542261,931,931,931,931,0
20250204,124600,79542261,931,931,931,931,0
20250204,124500,79542261,931,931,931,931,0
20250204,124400,79542261,931,931,931,931,0
20250204,124300,79542261,931,931,931,931,0
20250204,124200,79542261,931,931,931,931,0
20250204,124100,79542261,931,931,931,931,0
20250204,124000,79542261,931,931,931,931,0
20250204,123900,79542261,931,931,931,931,0
20250204,123800,79542261,931,930,931,930,2
20250204,123700,79540400,931,931,931,931,1
20250204,123600,79539469,930,930,930,930,0
20250204,123500,79539469,930,929,930,929,3223
20250204,123400,76545298,929,929,929,929,0
20250204,123300,76545298,929,929,929,929,0
20250204,123200,76545298,929,928,929,928,28
20250204,123100,76519287,929,929,929,929,0
20250204,123000,76519287,929,929,929,929,0
20250204,122900,76519287,929,929,929,929,0
20250204,122800,76519287,929,929,929,929,0
20250204,122700,76519287,929,929,929,929,0
20250204,122600,76519287,929,929,929,929,0
20250204,122500,76519287,929,929,929,929,18
20250204,122400,76502565,929,929,929,929,0
20250204,122300,76502565,929,929,929,929,0
20250204,122200,76502565,929,929,929,929,0
20250204,122100,76502565,929,929,929,929,10
20250204,122000,76493275,929,929,929,929,0
20250204,121900,76493275,929,929,929,929,0
20250204,121800,76493275,929,929,929,929,0
20250204,121700,76493275,929,929,929,929,0
20250204,121600,76493275,929,929,929,929,34
20250204,121500,76461689,928,929,929,928,303
20250204,121400,76180502,929,929,929,929,0
20250204,121300,76180502,929,929,929,929,0
20250204,121200,76180502,929,929,929,929,0
20250204,121100,76180502,929,929,929,929,0
20250204,121000,76180502,929,929,929,929,0
20250204,120900,76180502,929,929,929,929,165
20250204,120800,76027217,932,932,932,932,0
20250204,120700,76027217,932,932,932,932,0
20250204,120600,76027217,932,932,932,932,0
20250204,120500,76027217,932,932,932,932,2
20250204,120400,76025353,932,932,932,932,2
20250204,120300,76023489,928,928,928,928,0
20250204,120200,76023489,928,928,928,928,0
20250204,120100,76023489,928,928,928,928,0
20250204,120000,76023489,928,928,928,928,0
20250204,115900,76023489,928,928,928,928,0
20250204,115800,76023489,928,928,928,928,0
20250204,115700,76023489,928,928,928,928,0
20250204,115600,76023489,928,928,928,928,0
20250204,115500,76023489,928,928,928,928,0
20250204,115400,76023489,928,928,928,928,0
20250204,115300,76023489,928,928,928,928,0
20250204,115200,76023489,928,928,928,928,0
20250204,115100,76023489,928,928,928,928,0
20250204,115000,76023489,928,928,928,928,0
20250204,114900,76023489,928,928,928,928,0
20250204,114800,76023489,928,928,928,928,0
20250204,114700,76023489,928,928,928,928,0
20250204,114600,76023489,928,928,928,928,0
20250204,114500,76023489,928,928,928,928,3
20250204,114400,76020705,928,928,928,928,0
20250204,114300,76020705,928,928,928,928,300
20250204,114200,75742305,932,932,932,932,1
20250204,114100,75741373,928,928,928,928,355
20250204,114000,75411933,932,932,932,932,0
20250204,113900,75411933,932,932,932,932,30
20250204,113800,75383973,932,932,932,932,0
20250204,113700,75383973,932,932,932,932,1
20250204,113600,75383041,928,928,928,928,0
20250204,113500,75383041,928,928,928,928,0
20250204,113400,75383041,928,928,928,928,0
20250204,113300,75383041,928,928,928,928,0
20250204,113200,75383041,928,928,928,928,0
20250204,113100,75383041,928,928,928,928,0
20250204,113000,75383041,928,928,928,928,0
20250204,112900,75383041,928,928,928,928,500
20250204,112800,74919041,928,928,928,928,0
20250204,112700,74919041,928,928,928,928,0
20250204,112600,74919041,928,928,928,928,46
20250204,112500,74876353,929,929,929,929,0
20250204,112400,74876353,929,929,929,929,0
20250204,112300,74876353,929,929,929,929,0
20250204,112200,74876353,929,929,929,929,0
20250204,112100,74876353,929,929,929,929,0
20250204,112000,74876353,929,929,929,929,500
20250204,111900,74411853,929,929,929,929,5
20250204,111800,74407208,933,933,933,933,200
20250204,111700,74220608,932,931,932,931,1061
20250204,111600,73231766,929,929,929,929,0
20250204,111500,73231766,929,929,929,929,0
20250204,111400,73231766,929,929,929,929,0
20250204,111300,73231766,929,929,929,929,0
20250204,111200,73231766,929,929,929,929,0
20250204,111100,73231766,929,929,929,929,0
20250204,111000,73231766,929,929,929,929,10
20250204,110900,73222476,932,932,932,932,0
20250204,110800,73222476,932,932,932,932,0
20250204,110700,73222476,932,932,932,932,0
20250204,110600,73222476,932,932,932,932,1
20250204,110500,73221544,929,929,929,929,500
20250204,110400,72757044,930,930,930,930,0
20250204,110300,72757044,930,930,930,930,0
20250204,110200,72757044,930,930,930,930,0
20250204,110100,72757044,930,930,930,930,0
20250204,110000,72757044,930,930,930,930,1076
20250204,105900,71756364,930,930,930,930,313
20250204,105800,71465274,930,930,930,930,100
20250204,105700,71372274,930,930,930,930,0
20250204,105600,71372274,930,930,930,930,0
20250204,105500,71372274,930,930,930,930,340
20250204,105400,71056074,932,932,932,932,0
20250204,105300,71056074,932,932,932,932,1
20250204,105200,71055142,933,933,933,933,0
20250204,105100,71055142,933,933,933,933,0
20250204,105000,71055142,933,933,933,933,0
20250204,104900,71055142,933,933,933,933,0
20250204,104800,71055142,933,933,933,933,0
20250204,104700,71055142,933,933,933,933,335
20250204,104600,70742587,934,934,934,934,0
20250204,104500,70742587,934,934,934,934,0
20250204,104400,70742587,934,934,934,934,359
20250204,104300,70407281,931,931,931,931,0
20250204,104200,70407281,931,931,931,931,0
20250204,104100,70407281,931,931,931,931,0
20250204,104000,70407281,931,931,931,931,0
20250204,103900,70407281,931,931,931,931,1000
20250204,103800,69476281,935,935,935,935,0
20250204,103700,69476281,935,935,935,935,0
20250204,103600,69476281,935,935,935,935,2
20250204,103500,69474411,934,934,934,934,10
20250204,103400,69465071,934,934,934,934,40
20250204,103300,69427711,934,934,934,934,0
20250204,103200,69427711,934,934,934,934,136
20250204,103100,69300687,931,931,931,931,11
20250204,103000,69290446,932,932,932,932,119
20250204,102900,69179538,932,933,933,932,1104
20250204,102800,68150578,936,936,936,936,0
20250204,102700,68150578,936,936,936,936,0
20250204,102600,68150578,936,934,936,934,3211
20250204,102500,65147463,935,935,935,935,0
20250204,102400,65147463,935,935,935,935,0
20250204,102300,65147463,935,935,935,935,0
20250204,102200,65147463,935,935,935,935,7
20250204,102100,65140918,931,931,931,931,100
20250204,102000,65047818,931,931,931,931,795
20250204,101900,64307673,931,931,931,931,350
20250204,101800,63981823,933,935,935,933,13595
20250204,101700,51297642,938,938,938,938,534
20250204,101600,50796750,934,934,934,934,20
20250204,101500,50778070,934,934,934,934,3855
20250204,101400,47177500,938,938,938,938,1
20250204,101300,47176562,938,930,938,930,7158
20250204,101200,40492894,930,930,930,930,1
20250204,101100,40491964,930,930,930,930,0
20250204,101000,40491964,930,930,930,930,5
20250204,100900,40487314,930,930,930,930,0
20250204,100800,40487314,930,930,930,930,0
20250204,100700,40487314,930,930,930,930,0
20250204,100600,40487314,930,930,930,930,0
20250204,100500,40487314,930,930,930,930,0
20250204,100400,40487314,930,930,930,930,0
20250204,100300,40487314,930,930,930,930,0
20250204,100200,40487314,930,930,930,930,0
20250204,100100,40487314,930,930,930,930,0
20250204,100000,40487314,930,930,930,930,0
20250204,095900,40487314,930,930,930,930,0
20250204,095800,40487314,930,930,930,930,164
20250204,095700,40334794,930,931,931,930,320
20250204,095600,40037103,932,932,932,932,1
20250204,095500,40036171,931,931,931,931,430
20250204,095400,39635841,932,932,932,932,100
20250204,095300,39542641,932,932,932,932,0
20250204,095200,39542641,932,932,932,932,16
20250204,095100,39527729,933,933,933,933,0
20250204,095000,39527729,933,934,934,933,13
20250204,094900,39515599,935,935,935,935,10
20250204,094800,39506249,936,933,936,932,1886
20250204,094700,37746692,933,933,933,933,0
20250204,094600,37746692,933,933,933,933,500
20250204,094500,37280192,933,935,935,931,1174
20250204,094400,36185378,935,934,935,934,546
20250204,094300,35675397,936,936,936,936,1
20250204,094200,35674461,936,936,936,933,1504
20250204,094100,34271217,936,935,936,933,3215
20250204,094000,31269895,935,934,935,934,299
20250204,093900,30990625,934,934,934,933,23
20250204,093800,30969144,933,930,933,929,7138
20250204,093700,24314296,930,930,930,930,0
20250204,093600,24314296,930,930,930,930,0
20250204,093500,24314296,930,927,930,927,200
20250204,093400,24128629,927,929,929,927,170
20250204,093300,23970809,930,931,931,930,220
20250204,093200,23765999,931,932,933,931,58
20250204,093100,23711952,933,931,933,931,1900
20250204,093000,21942972,931,931,931,930,2051
20250204,092900,20033521,931,933,933,930,1109
20250204,092800,19002087,930,925,933,925,7774
20250204,092700,11785930,925,922,925,922,2570
20250204,092600,9414771,923,922,923,922,110
20250204,092500,9313345,923,918,923,918,2060
20250204,092400,7417486,917,915,917,915,51
20250204,092300,7370725,914,913,914,913,4809
20250204,092200,2979896,913,913,913,913,0
20250204,092100,2979896,913,913,913,913,0
20250204,092000,2979896,913,913,913,913,2
20250204,091900,2978070,913,913,913,913,0
20250204,091800,2978070,913,913,913,913,1337
20250204,091700,1757389,913,913,913,913,0
20250204,091600,1757389,913,913,913,913,0
20250204,091500,1757389,913,913,913,913,0
20250204,091400,1757389,913,913,913,913,5
20250204,091300,1752824,913,913,913,913,0
20250204,091200,1752824,913,914,914,913,6
20250204,091100,1747341,914,914,914,914,783
20250204,091000,1031679,914,914,914,914,0
20250204,090900,1031679,914,914,914,914,0
20250204,090800,1031679,914,914,914,914,0
20250204,090700,1031679,914,914,914,914,10
20250204,090600,1022539,917,917,917,917,1
20250204,090500,1021622,916,916,916,916,129
20250204,090400,903458,916,916,916,916,0
20250204,090300,903458,916,913,916,913,161
20250204,090200,756301,913,913,913,913,1
20250204,090100,755388,912,911,912,911,400
20250204,090000,390878,910,901,910,901,327