168490/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,202500,2028888367,133,133,133,133,182632
20250204,202400,2028888367,133,133,133,133,0
20250204,202300,2028888367,133,133,133,133,0
20250204,202200,2028888367,133,133,133,133,0
20250204,202100,2028888367,133,133,133,133,0
20250204,202000,2028888367,133,133,133,133,0
20250204,201900,2028888367,133,133,133,133,0
20250204,201800,2028888367,133,133,133,133,0
20250204,201700,2028888367,133,133,133,133,0
20250204,201600,2028888367,133,133,133,133,0
20250204,201500,2028888367,133,133,133,133,0
20250204,201400,2028888367,133,133,133,133,0
20250204,201300,2028888367,133,133,133,133,0
20250204,201200,2028888367,133,133,133,133,0
20250204,201100,2028888367,133,133,133,133,0
20250204,201000,2028888367,133,133,133,133,0
20250204,200900,2028888367,133,133,133,133,0
20250204,200800,2028888367,133,133,133,133,0
20250204,200700,2028888367,133,133,133,133,0
20250204,200600,2028888367,133,133,133,133,0
20250204,200500,2028888367,133,133,133,133,0
20250204,200400,2028888367,133,133,133,133,0
20250204,200300,2028888367,133,133,133,133,0
20250204,200200,2028888367,133,133,133,133,0
20250204,200100,2028888367,133,133,133,133,0
20250204,200000,2028888367,133,133,133,133,0
20250204,195900,2028888367,133,133,133,133,0
20250204,195800,2028888367,133,133,133,133,0
20250204,195700,2028888367,133,133,133,133,0
20250204,195600,2028888367,133,133,133,133,0
20250204,195500,2028888367,133,133,133,133,182632
20250204,195400,2028888367,133,133,133,133,0
20250204,195300,2028888367,133,133,133,133,0
20250204,195200,2028888367,133,133,133,133,0
20250204,195100,2028888367,133,133,133,133,0
20250204,195000,2028888367,133,133,133,133,0
20250204,194900,2028888367,133,133,133,133,0
20250204,194800,2028888367,133,133,133,133,0
20250204,194700,2028888367,133,133,133,133,0
20250204,194600,2028888367,133,133,133,133,0
20250204,194500,2028888367,133,133,133,133,0
20250204,194400,2028888367,133,133,133,133,0
20250204,194300,2028888367,133,133,133,133,0
20250204,194200,2028888367,133,133,133,133,0
20250204,194100,2028888367,133,133,133,133,0
20250204,194000,2028888367,133,133,133,133,0
20250204,193900,2028888367,133,133,133,133,0
20250204,193800,2028888367,133,133,133,133,0
20250204,193700,2028888367,133,133,133,133,0
20250204,193600,2028888367,133,133,133,133,0
20250204,193500,2028888367,133,133,133,133,0
20250204,193400,2028888367,133,133,133,133,0
20250204,193300,2028888367,133,133,133,133,0
20250204,193200,2028888367,133,133,133,133,0
20250204,193100,2028888367,133,133,133,133,0
20250204,193000,2028888367,133,133,133,133,0
20250204,192900,2028888367,133,133,133,133,0
20250204,192800,2028888367,133,133,133,133,0
20250204,192700,2028888367,133,133,133,133,0
20250204,192600,2028888367,133,133,133,133,0
20250204,192500,2028888367,133,133,133,133,182632
20250204,192400,2028888367,133,133,133,133,0
20250204,192300,2028888367,133,133,133,133,0
20250204,192200,2028888367,133,133,133,133,0
20250204,192100,2028888367,133,133,133,133,0
20250204,192000,2028888367,133,133,133,133,0
20250204,191900,2028888367,133,133,133,133,0
20250204,191800,2028888367,133,133,133,133,0
20250204,191700,2028888367,133,133,133,133,0
20250204,191600,2028888367,133,133,133,133,0
20250204,191500,2028888367,133,133,133,133,0
20250204,191400,2028888367,133,133,133,133,0
20250204,191300,2028888367,133,133,133,133,0
20250204,191200,2028888367,133,133,133,133,0
20250204,191100,2028888367,133,133,133,133,0
20250204,191000,2028888367,133,133,133,133,0
20250204,190900,2028888367,133,133,133,133,0
20250204,190800,2028888367,133,133,133,133,0
20250204,190700,2028888367,133,133,133,133,0
20250204,190600,2028888367,133,133,133,133,0
20250204,190500,2028888367,133,133,133,133,0
20250204,190400,2028888367,133,133,133,133,0
20250204,190300,2028888367,133,133,133,133,0
20250204,190200,2028888367,133,133,133,133,0
20250204,190100,2028888367,133,133,133,133,0
20250204,190000,2028888367,133,133,133,133,0
20250204,185900,2028888367,133,133,133,133,0
20250204,185800,2028888367,133,133,133,133,0
20250204,185700,2028888367,133,133,133,133,0
20250204,185600,2028888367,133,133,133,133,0
20250204,185500,2028888367,133,133,133,133,182632
20250204,185400,2028888367,133,133,133,133,0
20250204,185300,2028888367,133,133,133,133,0
20250204,185200,2028888367,133,133,133,133,0
20250204,185100,2028888367,133,133,133,133,0
20250204,185000,2028888367,133,133,133,133,0
20250204,184900,2028888367,133,133,133,133,0
20250204,184800,2028888367,133,133,133,133,0
20250204,184700,2028888367,133,133,133,133,0
20250204,184600,2028888367,133,133,133,133,0
20250204,184500,2028888367,133,133,133,133,0
20250204,184400,2028888367,133,133,133,133,0
20250204,184300,2028888367,133,133,133,133,0
20250204,184200,2028888367,133,133,133,133,0
20250204,184100,2028888367,133,133,133,133,0
20250204,184000,2028888367,133,133,133,133,0
20250204,183900,2028888367,133,133,133,133,0
20250204,183800,2028888367,133,133,133,133,0
20250204,183700,2028888367,133,133,133,133,0
20250204,183600,2028888367,133,133,133,133,0
20250204,183500,2028888367,133,133,133,133,0
20250204,183400,2028888367,133,133,133,133,0
20250204,183300,2028888367,133,133,133,133,0
20250204,183200,2028888367,133,133,133,133,0
20250204,183100,2028888367,133,133,133,133,0
20250204,183000,2028888367,133,133,133,133,0
20250204,182900,2028888367,133,133,133,133,0
20250204,182800,2028888367,133,133,133,133,0
20250204,182700,2028888367,133,133,133,133,0
20250204,182600,2028888367,133,133,133,133,0
20250204,182500,2028888367,133,133,133,133,182632
20250204,182400,2028888367,133,133,133,133,0
20250204,182300,2028888367,133,133,133,133,0
20250204,182200,2028888367,133,133,133,133,0
20250204,182100,2028888367,133,133,133,133,0
20250204,182000,2028888367,133,133,133,133,0
20250204,181900,2028888367,133,133,133,133,0
20250204,181800,2028888367,133,133,133,133,0
20250204,181700,2028888367,133,133,133,133,0
20250204,181600,2028888367,133,133,133,133,0
20250204,181500,2028888367,133,133,133,133,0
20250204,181400,2028888367,133,133,133,133,0
20250204,181300,2028888367,133,133,133,133,0
20250204,181200,2028888367,133,133,133,133,0
20250204,181100,2028888367,133,133,133,133,0
20250204,181000,2028888367,133,133,133,133,0
20250204,180900,2028888367,133,133,133,133,0
20250204,180800,2028888367,133,133,133,133,0
20250204,180700,2028888367,133,133,133,133,0
20250204,180600,2028888367,133,133,133,133,0
20250204,180500,2028888367,133,133,133,133,0
20250204,180400,2028888367,133,133,133,133,0
20250204,180300,2028888367,133,133,133,133,0
20250204,180200,2028888367,133,133,133,133,0
20250204,180100,2028888367,133,133,133,133,0
20250204,180000,2028888367,133,133,133,133,0
20250204,175900,2028888367,133,133,133,133,0
20250204,175800,2028888367,133,133,133,133,0
20250204,175700,2028888367,133,133,133,133,0
20250204,175600,2028888367,133,133,133,133,0
20250204,175500,2028888367,133,133,133,133,182632
20250204,175400,2028888367,133,133,133,133,0
20250204,175300,2028888367,133,133,133,133,0
20250204,175200,2028888367,133,133,133,133,0
20250204,175100,2028888367,133,133,133,133,0
20250204,175000,2028888367,133,133,133,133,0
20250204,174900,2028888367,133,133,133,133,0
20250204,174800,2028888367,133,133,133,133,0
20250204,174700,2028888367,133,133,133,133,0
20250204,174600,2028888367,133,133,133,133,0
20250204,174500,2028888367,133,133,133,133,0
20250204,174400,2028888367,133,133,133,133,0
20250204,174300,2028888367,133,133,133,133,0
20250204,174200,2028888367,133,133,133,133,0
20250204,174100,2028888367,133,133,133,133,0
20250204,174000,2028888367,133,133,133,133,0
20250204,173900,2028888367,133,133,133,133,0
20250204,173800,2028888367,133,133,133,133,0
20250204,173700,2028888367,133,133,133,133,0
20250204,173600,2028888367,133,133,133,133,0
20250204,173500,2028888367,133,133,133,133,0
20250204,173400,2028888367,133,133,133,133,0
20250204,173300,2028888367,133,133,133,133,0
20250204,173200,2028888367,133,133,133,133,0
20250204,173100,2028888367,133,133,133,133,0
20250204,173000,2028888367,133,133,133,133,0
20250204,172900,2028888367,133,133,133,133,0
20250204,172800,2028888367,133,133,133,133,0
20250204,172700,2028888367,133,133,133,133,0
20250204,172600,2028888367,133,133,133,133,0
20250204,172500,2028888367,133,133,133,133,182632
20250204,172400,2028888367,133,133,133,133,0
20250204,172300,2028888367,133,133,133,133,0
20250204,172200,2028888367,133,133,133,133,0
20250204,172100,2028888367,133,133,133,133,0
20250204,172000,2028888367,133,133,133,133,0
20250204,171900,2028888367,133,133,133,133,0
20250204,171800,2028888367,133,133,133,133,0
20250204,171700,2028888367,133,133,133,133,0
20250204,171600,2028888367,133,133,133,133,0
20250204,171500,2028888367,133,133,133,133,0
20250204,171400,2028888367,133,133,133,133,0
20250204,171300,2028888367,133,133,133,133,0
20250204,171200,2028888367,133,133,133,133,0
20250204,171100,2028888367,133,133,133,133,0
20250204,171000,2028888367,133,133,133,133,0
20250204,170900,2028888367,133,133,133,133,0
20250204,170800,2028888367,133,133,133,133,0
20250204,170700,2028888367,133,133,133,133,0
20250204,170600,2028888367,133,133,133,133,0
20250204,170500,2028888367,133,133,133,133,0
20250204,170400,2028888367,133,133,133,133,0
20250204,170300,2028888367,133,133,133,133,0
20250204,170200,2028888367,133,133,133,133,0
20250204,170100,2028888367,133,133,133,133,0
20250204,170000,2028888367,133,133,133,133,0
20250204,165900,2028888367,133,133,133,133,0
20250204,165800,2028888367,133,133,133,133,0
20250204,165700,2028888367,133,133,133,133,0
20250204,165600,2028888367,133,133,133,133,0
20250204,165500,2028888367,133,133,133,133,182632
20250204,165400,2028888367,133,133,133,133,0
20250204,165300,2028888367,133,133,133,133,0
20250204,165200,2028888367,133,133,133,133,0
20250204,165100,2028888367,133,133,133,133,0
20250204,165000,2028888367,133,133,133,133,0
20250204,164900,2028888367,133,133,133,133,0
20250204,164800,2028888367,133,133,133,133,0
20250204,164700,2028888367,133,133,133,133,0
20250204,164600,2028888367,133,133,133,133,0
20250204,164500,2028888367,133,133,133,133,0
20250204,164400,2028888367,133,133,133,133,0
20250204,164300,2028888367,133,133,133,133,0
20250204,164200,2028888367,133,133,133,133,0
20250204,164100,2028888367,133,133,133,133,0
20250204,164000,2028888367,133,133,133,133,0
20250204,163900,2028888367,133,133,133,133,0
20250204,163800,2028888367,133,133,133,133,0
20250204,163700,2028888367,133,133,133,133,0
20250204,163600,2028888367,133,133,133,133,0
20250204,163500,2028888367,133,133,133,133,0
20250204,163400,2028888367,133,133,133,133,0
20250204,163300,2028888367,133,133,133,133,0
20250204,163200,2028888367,133,133,133,133,0
20250204,163100,2028888367,133,133,133,133,0
20250204,163000,2028888367,133,133,133,133,0
20250204,162900,2028888367,133,133,133,133,0
20250204,162800,2028888367,133,133,133,133,0
20250204,162700,2028888367,133,133,133,133,0
20250204,162600,2028888367,133,133,133,133,0
20250204,162500,2028888367,133,133,133,133,182632
20250204,162400,2028888367,133,133,133,133,0
20250204,162300,2028888367,133,133,133,133,0
20250204,162200,2028888367,133,133,133,133,0
20250204,162100,2028888367,133,133,133,133,0
20250204,162000,2028888367,133,133,133,133,0
20250204,161900,2028888367,133,133,133,133,0
20250204,161800,2028888367,133,133,133,133,0
20250204,161700,2028888367,133,133,133,133,0
20250204,161600,2028888367,133,133,133,133,0
20250204,161500,2028888367,133,133,133,133,0
20250204,161400,2028888367,133,133,133,133,0
20250204,161300,2028888367,133,133,133,133,0
20250204,161200,2028888367,133,133,133,133,0
20250204,161100,2028888367,133,133,133,133,0
20250204,161000,2028888367,133,133,133,133,0
20250204,160900,2028888367,133,133,133,133,0
20250204,160800,2028888367,133,133,133,133,0
20250204,160700,2028888367,133,133,133,133,0
20250204,160600,2028888367,133,133,133,133,0
20250204,160500,2028888367,133,133,133,133,0
20250204,160400,2028888367,133,133,133,133,0
20250204,160300,2028888367,133,133,133,133,0
20250204,160200,2028888367,133,133,133,133,0
20250204,160100,2028888367,133,133,133,133,0
20250204,160000,2028888367,133,133,133,133,0
20250204,155900,2028888367,133,133,133,133,0
20250204,155800,2028888367,133,133,133,133,0
20250204,155700,2028888367,133,133,133,133,0
20250204,155600,2028888367,133,133,133,133,0
20250204,155500,2028888367,133,133,133,133,182632
20250204,155400,2028888367,133,133,133,133,0
20250204,155300,2028888367,133,133,133,133,0
20250204,155200,2028888367,133,133,133,133,0
20250204,155100,2028888367,133,133,133,133,0
20250204,155000,2028888367,133,133,133,133,0
20250204,154900,2028888367,133,133,133,133,0
20250204,154800,2028888367,133,133,133,133,0
20250204,154700,2028888367,133,133,133,133,0
20250204,154600,2028888367,133,133,133,133,0
20250204,154500,2028888367,133,133,133,133,0
20250204,154400,2028888367,133,133,133,133,0
20250204,154300,2028888367,133,133,133,133,0
20250204,154200,2028888367,133,133,133,133,0
20250204,154100,2028888367,133,133,133,133,0
20250204,154000,2028888367,133,133,133,133,0
20250204,153900,2028888367,133,133,133,133,0
20250204,153800,2028888367,133,133,133,133,0
20250204,153700,2028888367,133,133,133,133,0
20250204,153600,2028888367,133,133,133,133,0
20250204,153500,2028888367,133,133,133,133,0
20250204,153400,2028888367,133,133,133,133,0
20250204,153300,2028888367,133,133,133,133,0
20250204,153200,2028888367,133,133,133,133,0
20250204,153100,2028888367,133,133,133,133,0
20250204,153000,2028888367,133,133,133,133,182632
20250204,152900,2004598311,134,134,134,134,0
20250204,152800,2004598311,134,134,134,134,0
20250204,152700,2004598311,134,134,134,134,0
20250204,152600,2004598311,134,134,134,134,0
20250204,152500,2004598311,134,134,134,134,0
20250204,152400,2004598311,134,134,134,134,0
20250204,152300,2004598311,134,134,134,134,0
20250204,152200,2004598311,134,134,134,134,0
20250204,152100,2004598311,134,134,134,134,0
20250204,152000,2004598311,134,134,134,134,0
20250204,151900,2004598311,134,133,134,133,55938
20250204,151800,1997158508,133,133,133,132,3570
20250204,151700,1996686993,133,133,133,132,19027
20250204,151600,1994167005,133,133,133,132,10566
20250204,151500,1992771726,133,132,133,132,9474
20250204,151400,1991518683,132,133,133,132,12682
20250204,151300,1989831994,133,133,133,132,16821
20250204,151200,1987609512,133,133,133,132,21294
20250204,151100,1984791106,133,133,133,133,55589
20250204,151000,1977397769,133,134,134,133,27516
20250204,150900,1973737814,134,133,134,133,30177
20250204,150800,1969724126,134,134,134,133,1605
20250204,150700,1969509080,134,134,134,133,11953
20250204,150600,1967919166,134,134,134,134,512
20250204,150500,1967850558,134,134,134,134,20
20250204,150400,1967847878,134,133,134,133,8717
20250204,150300,1966688486,134,133,134,133,53
20250204,150200,1966681434,134,134,135,133,38389
20250204,150100,1961537846,134,135,135,134,17387
20250204,150000,1959207957,135,134,135,134,33087
20250204,145900,1954769113,135,135,135,134,11757
20250204,145800,1953181938,135,134,135,134,32484
20250204,145700,1948829079,133,134,134,133,3694
20250204,145600,1948337376,134,134,134,133,303
20250204,145500,1948296775,134,133,134,133,24240
20250204,145400,1945048627,135,135,135,135,0
20250204,145300,1945048627,135,134,135,134,11640
20250204,145200,1943488866,134,133,134,133,663
20250204,145100,1943400685,134,135,135,134,3411
20250204,145000,1942943581,135,134,135,134,30924
20250204,144900,1938799758,134,134,134,133,4284
20250204,144800,1938229949,134,134,134,134,3
20250204,144700,1938229547,134,134,134,134,26
20250204,144600,1938226063,133,135,135,133,24560
20250204,144500,1934946160,135,135,135,134,5239
20250204,144400,1934243895,135,134,135,134,1222
20250204,144300,1934080091,134,134,135,134,23430
20250204,144200,1930940425,135,135,135,134,4760
20250204,144100,1930302428,135,135,135,134,510
20250204,144000,1930234078,135,133,135,133,35923
20250204,143900,1925420293,134,134,134,133,4533
20250204,143800,1924814458,134,134,134,134,680
20250204,143700,1924723338,134,134,134,133,2278
20250204,143600,1924420119,134,134,134,133,15210
20250204,143500,1922382979,134,134,134,134,4038
20250204,143400,1921841887,134,133,134,133,104
20250204,143300,1921828053,134,133,134,133,35976
20250204,143200,1917040454,134,133,134,133,6061
20250204,143100,1916234307,134,134,134,134,3104
20250204,143000,1915818371,133,134,134,133,27906
20250204,142900,1912078968,134,134,134,133,6225
20250204,142800,1911251001,134,133,134,133,119619
20250204,142700,1895337572,134,133,134,133,12529
20250204,142600,1893658814,134,133,135,133,49069
20250204,142500,1887084582,134,133,134,133,22290
20250204,142400,1884097850,134,133,134,133,42377
20250204,142300,1878452803,134,133,135,133,47182
20250204,142200,1872130533,134,133,134,133,23859
20250204,142100,1868933555,134,133,134,133,14289
20250204,142000,1867018957,134,133,134,132,199016
20250204,141900,1840521632,134,133,134,133,2858
20250204,141800,1840140484,134,133,135,133,57119
20250204,141700,1832484152,134,133,134,133,24380
20250204,141600,1829217360,134,134,135,133,29048
20250204,141500,1825319898,135,133,135,133,98464
20250204,141400,1812125078,134,134,134,134,22958
20250204,141300,1809048706,134,134,134,133,181
20250204,141200,1809024467,134,134,134,134,9
20250204,141100,1809023261,134,134,134,133,7717
20250204,141000,1807991183,134,133,134,133,2786
20250204,140900,1807620233,134,134,134,134,6
20250204,140800,1807619429,134,134,134,133,4
20250204,140700,1807618895,134,134,134,134,3
20250204,140600,1807618493,134,134,134,134,411
20250204,140500,1807563419,133,133,133,133,10
20250204,140400,1807562089,133,134,134,133,22120
20250204,140300,1804618009,134,134,134,134,5012
20250204,140200,1803946401,134,134,134,134,0
20250204,140100,1803946401,134,134,134,133,453
20250204,140000,1803886128,133,132,134,132,65083
20250204,135900,1795258589,133,132,133,132,1694
20250204,135800,1795033973,133,133,133,133,2018
20250204,135700,1794765579,133,133,134,133,36224
20250204,135600,1789947786,134,133,134,133,9623
20250204,135500,1788667861,134,134,134,134,3
20250204,135400,1788667459,134,134,134,134,1386
20250204,135300,1788481735,134,133,134,133,28865
20250204,135200,1784642675,133,133,133,133,5457
20250204,135100,1783916894,133,133,133,133,2012
20250204,135000,1783649298,133,133,133,133,1970
20250204,134900,1783387288,134,134,134,133,3161
20250204,134800,1782966847,134,134,134,134,6
20250204,134700,1782966043,133,133,133,133,21452
20250204,134600,1780112927,134,134,134,134,0
20250204,134500,1780112927,134,134,134,134,2
20250204,134400,1780112659,134,134,134,134,1003
20250204,134300,1779978257,134,134,134,133,843
20250204,134200,1779866131,134,134,134,133,952
20250204,134100,1779739401,134,133,134,133,3213
20250204,134000,1779312065,134,134,134,134,0
20250204,133900,1779312065,134,134,134,134,505
20250204,133800,1779244395,134,133,134,133,2153
20250204,133700,1778958037,134,134,134,134,1
20250204,133600,1778957903,134,134,134,134,1190
20250204,133500,1778798443,134,134,134,133,101590
20250204,133400,1765286382,133,134,134,133,666
20250204,133300,1765197796,134,134,134,133,1081
20250204,133200,1765053952,134,134,134,134,0
20250204,133100,1765053952,134,134,134,134,0
20250204,133000,1765053952,134,133,134,133,28461
20250204,132900,1761264591,134,134,134,134,1
20250204,132800,1761264457,133,134,134,133,2001
20250204,132700,1760998323,134,134,134,133,102340
20250204,132600,1747382609,134,134,134,133,8765
20250204,132500,1746211810,134,134,134,133,38130
20250204,132400,1741140473,133,133,134,133,121566
20250204,132300,1724972107,134,134,134,133,126947
20250204,132200,1707961805,134,133,134,133,7180
20250204,132100,1707006832,134,134,134,134,168
20250204,132000,1706984320,134,133,134,133,95946
20250204,131900,1694217939,134,134,134,133,197
20250204,131800,1694191729,134,133,134,133,73311
20250204,131700,1684441338,134,133,134,133,14
20250204,131600,1684439468,134,133,134,133,79744
20250204,131500,1673833047,133,133,133,133,15165
20250204,131400,1671816102,133,133,133,133,0
20250204,131300,1671816102,133,133,133,133,400
20250204,131200,1671762902,133,133,133,133,14001
20250204,131100,1669900769,133,134,134,133,20051
20250204,131000,1667233985,134,134,134,134,143
20250204,130900,1667214823,134,134,134,133,14617
20250204,130800,1665270645,134,134,134,134,5022
20250204,130700,1664597697,134,133,135,133,172717
20250204,130600,1641477176,134,134,134,134,3745
20250204,130500,1640975346,134,134,134,134,1
20250204,130400,1640975212,134,134,134,134,224
20250204,130300,1640945196,134,134,134,134,0
20250204,130200,1640945196,134,134,134,134,787
20250204,130100,1640839738,134,133,134,133,29825
20250204,130000,1636854486,133,133,133,132,21
20250204,125900,1636851696,133,133,133,133,52
20250204,125800,1636844780,133,133,133,132,165
20250204,125700,1636822837,133,133,133,133,3003
20250204,125600,1636423438,133,134,134,133,48
20250204,125500,1636417048,134,134,134,134,808
20250204,125400,1636308776,134,132,134,132,3406
20250204,125300,1635859106,133,133,134,133,2806
20250204,125200,1635485901,134,134,134,133,1013
20250204,125100,1635351159,134,134,134,133,4968
20250204,125000,1634686358,134,134,134,133,10543
20250204,124900,1633284096,134,134,134,133,1003
20250204,124800,1633149695,134,134,134,133,19466
20250204,124700,1630553251,134,134,134,134,5450
20250204,124600,1629822951,134,133,134,132,24027
20250204,124500,1626649263,132,133,133,132,34381
20250204,124400,1622100340,134,134,134,133,89764
20250204,124300,1610139441,134,134,134,134,1
20250204,124200,1610139307,133,133,134,133,1707
20250204,124100,1609912274,134,133,134,133,9389
20250204,124000,1608663160,133,133,133,133,1031
20250204,123900,1608526037,133,133,133,133,10342
20250204,123800,1607150551,134,133,134,133,41259
20250204,123700,1601663102,133,133,133,133,501
20250204,123600,1601596469,133,132,133,132,3734
20250204,123500,1601103571,133,133,133,132,13648
20250204,123400,1599288389,134,134,134,134,0
20250204,123300,1599288389,134,134,134,134,38364
20250204,123200,1594147613,134,133,134,133,2519
20250204,123100,1593810470,134,134,134,134,19
20250204,123000,1593807924,134,134,134,133,20336
20250204,122900,1591102902,133,134,134,133,3876
20250204,122800,1590583610,134,133,134,132,5246
20250204,122700,1589885873,133,133,133,133,22695
20250204,122600,1586867438,133,133,133,132,22602
20250204,122500,1583861441,133,133,133,133,43475
20250204,122400,1578079266,133,132,133,132,3641
20250204,122300,1577595014,133,133,133,133,336
20250204,122200,1577550326,132,133,133,132,12579
20250204,122100,1575887119,133,133,133,133,67279
20250204,122000,1566939012,132,133,133,132,10340
20250204,121900,1565574130,133,133,133,132,1029
20250204,121800,1565438259,133,132,133,132,9003
20250204,121700,1564249860,133,133,133,133,8
20250204,121600,1564248796,133,133,133,132,10666
20250204,121500,1562830225,133,133,133,132,8109
20250204,121400,1561752078,133,133,133,132,2451
20250204,121300,1561428534,132,132,133,131,28537
20250204,121200,1557659610,132,133,133,132,183312
20250204,121100,1533461891,132,133,133,132,131158
20250204,121000,1516143047,132,133,133,132,1013
20250204,120900,1516008830,133,133,133,132,46820
20250204,120800,1509812481,133,133,133,133,11282
20250204,120700,1508311975,134,133,134,133,28805
20250204,120600,1504478686,134,133,134,133,5687
20250204,120500,1503721285,134,133,134,133,1264
20250204,120400,1503551921,133,133,134,133,1097
20250204,120300,1503404970,134,133,134,133,118837
20250204,120200,1487597048,133,133,133,133,10000
20250204,120100,1486267048,133,133,133,133,10
20250204,120000,1486265718,134,134,134,134,3
20250204,115900,1486265316,134,134,134,134,3000
20250204,115800,1485863316,134,134,134,133,2119
20250204,115700,1485579373,134,133,134,133,1374
20250204,115600,1485396625,133,133,134,133,2358
20250204,115500,1485082183,134,134,134,133,1131
20250204,115400,1484931649,133,134,134,133,84
20250204,115300,1484920463,133,134,134,133,44368
20250204,115200,1479019477,134,134,134,133,2036
20250204,115100,1478748673,133,134,134,133,7344
20250204,115000,1477770897,134,133,134,133,48
20250204,114900,1477764505,134,134,134,133,32344
20250204,114800,1473461733,133,134,134,133,55116
20250204,114700,1466126259,134,134,134,133,3085
20250204,114600,1465712929,133,134,134,133,8075
20250204,114500,1464638889,133,133,134,133,20267
20250204,114400,1461943349,134,134,134,133,33566
20250204,114300,1457451469,134,134,134,133,3109
20250204,114200,1457037734,134,134,134,133,2152
20250204,114100,1456749466,134,134,134,133,6894
20250204,114000,1455831513,134,134,134,133,13613
20250204,113900,1454020760,134,134,134,133,106732
20250204,113800,1439825013,134,134,134,133,6374
20250204,113700,1438975897,134,134,134,134,26104
20250204,113600,1435477961,135,135,135,135,42
20250204,113500,1435472291,135,134,135,133,11377
20250204,113400,1433947799,134,135,135,134,1209
20250204,113300,1433785143,135,134,135,133,25167
20250204,113200,1430402501,134,134,134,133,1654
20250204,113100,1430181767,134,135,135,134,3380
20250204,113000,1429728846,135,134,135,134,12999
20250204,112900,1427985979,134,134,135,134,1617
20250204,112800,1427769289,134,133,135,133,35826
20250204,112700,1422986660,134,134,134,133,2601
20250204,112600,1422640126,134,134,134,134,3013
20250204,112500,1422236384,134,134,134,133,10
20250204,112400,1422235049,134,134,134,133,1585
20250204,112300,1422022980,134,134,134,133,16309
20250204,112200,1419853836,134,134,134,133,15208
20250204,112100,1417830884,134,135,135,134,3315
20250204,112000,1417386672,135,134,135,134,32
20250204,111900,1417382370,135,135,135,135,0
20250204,111800,1417382370,135,135,135,134,35096
20250204,111700,1412679219,135,135,135,135,714
20250204,111600,1412582829,135,135,135,135,1467
20250204,111500,1412384784,135,135,135,134,32090
20250204,111400,1408055929,135,135,135,134,597
20250204,111300,1407975888,135,135,135,134,30208
20250204,111200,1403927892,135,135,135,134,10836
20250204,111100,1402475832,135,134,135,134,17556
20250204,111000,1400123277,134,135,135,134,10
20250204,110900,1400121930,135,135,135,135,1
20250204,110800,1400121795,135,135,135,134,43561
20250204,110700,1394284552,134,134,134,133,40793
20250204,110600,1388818291,134,134,134,133,33330
20250204,110500,1384385306,134,134,134,133,4034
20250204,110400,1383844751,134,134,134,133,12263
20250204,110300,1382210651,134,135,135,133,26791
20250204,110200,1378632029,134,135,135,134,3116
20250204,110100,1378214426,135,134,135,134,226
20250204,110000,1378184136,135,135,135,135,0
20250204,105900,1378184136,135,135,135,134,24065
20250204,105800,1374959361,135,134,135,133,45402
20250204,105700,1368883380,134,135,135,134,28005
20250204,105600,1365127521,135,135,135,134,34374
20250204,105500,1360520697,134,134,135,134,58036
20250204,105400,1352735935,135,134,135,134,9574
20250204,105300,1351452951,135,134,135,134,11208
20250204,105200,1349950904,134,134,135,133,22725
20250204,105100,1346905768,134,135,135,133,35136
20250204,105000,1342197594,135,135,135,134,45344
20250204,104900,1336121451,135,135,135,135,10282
20250204,104800,1334733381,135,135,135,134,1862
20250204,104700,1334483296,134,135,135,134,21971
20250204,104600,1331528292,135,135,135,135,1117
20250204,104500,1331377497,135,135,135,135,58014
20250204,104400,1323545607,135,135,135,135,21864
20250204,104300,1320593967,135,135,135,134,732
20250204,104200,1320495656,135,135,135,134,48505
20250204,104100,1313995927,135,134,135,133,36453
20250204,104000,1309112695,134,134,134,133,428
20250204,103900,1309055344,134,134,134,133,325
20250204,103800,1309011878,134,134,134,133,5257
20250204,103700,1308308045,134,134,134,133,31235
20250204,103600,1304123755,134,134,134,133,1505
20250204,103500,1303922086,134,134,134,133,10517
20250204,103400,1302512809,134,134,134,134,423
20250204,103300,1302456127,134,133,134,133,95632
20250204,103200,1289736714,133,132,133,131,127506
20250204,103100,1272827352,132,133,133,132,74015
20250204,103000,1263057358,133,133,133,132,58427
20250204,102900,1255293299,133,133,133,132,20019
20250204,102800,1252640772,133,132,133,131,41581
20250204,102700,1247161336,132,133,133,131,28432
20250204,102600,1243398572,133,133,133,132,69387
20250204,102500,1234238781,133,133,133,132,2352
20250204,102400,1233927209,133,133,133,133,10745
20250204,102300,1232498124,133,133,134,132,130274
20250204,102200,1215284813,133,134,134,133,26789
20250204,102100,1211721533,134,134,134,134,192
20250204,102000,1211695805,134,134,134,133,10412
20250204,101900,1210309081,134,134,134,134,2207
20250204,101800,1210013343,134,133,134,132,16114
20250204,101700,1207871289,133,134,134,133,19919
20250204,101600,1205221903,134,134,134,133,18655
20250204,101500,1202740618,134,134,134,133,5125
20250204,101400,1202054410,134,133,134,133,30996
20250204,101300,1197926218,134,133,134,132,79286
20250204,101200,1187374898,133,133,133,133,897
20250204,101100,1187255597,133,133,133,132,25219
20250204,101000,1183904282,133,133,133,132,22456
20250204,100900,1180928702,133,133,133,133,18466
20250204,100800,1178472724,133,133,134,133,32016
20250204,100700,1174209694,133,134,134,132,49456
20250204,100600,1167635573,134,133,134,133,55298
20250204,100500,1160256254,133,133,133,132,52731
20250204,100400,1153255598,133,133,133,133,13518
20250204,100300,1151457704,133,133,133,132,64316
20250204,100200,1142951623,133,133,133,132,18652
20250204,100100,1140486973,132,133,133,132,13025
20250204,100000,1138760501,133,133,133,132,9045
20250204,095900,1137565751,133,133,133,132,59838
20250204,095800,1129651351,133,133,133,132,127783
20250204,095700,1112769297,133,134,134,132,201722
20250204,095600,1086004908,134,134,134,134,4336
20250204,095500,1085423884,134,134,134,133,71435
20250204,095400,1075920847,133,133,134,133,59276
20250204,095300,1068034649,133,135,135,133,255353
20250204,095200,1033996203,135,135,136,134,65711
20250204,095100,1025124935,135,134,135,133,56088
20250204,095000,1017592204,133,134,135,133,138111
20250204,094900,999106762,134,135,135,134,31763
20250204,094800,994820659,134,134,134,134,0
20250204,094700,994820659,134,134,135,134,38278
20250204,094600,989691382,135,136,136,134,294874
20250204,094500,950003507,136,136,136,135,52848
20250204,094400,942865255,136,137,137,135,123355
20250204,094300,926090434,136,137,137,136,19824
20250204,094200,923391721,136,137,137,136,45947
20250204,094100,917141714,137,136,137,136,26412
20250204,094000,913532796,137,137,137,136,16440
20250204,093900,911280517,136,137,137,135,30673
20250204,093800,907109278,137,137,137,136,24738
20250204,093700,903744878,137,137,137,136,23646
20250204,093600,900519983,137,137,137,136,43512
20250204,093500,894601998,137,137,137,136,31143
20250204,093400,890365488,137,136,137,135,142383
20250204,093300,870993595,136,136,136,135,19824
20250204,093200,868304970,136,137,137,135,186391
20250204,093100,842950145,137,138,138,137,61520
20250204,093000,834521832,137,136,138,136,86323
20250204,092900,822722450,136,135,137,135,37084
20250204,092800,817661630,135,136,137,135,100043
20250204,092700,804065453,137,138,138,136,94117
20250204,092600,791238765,138,138,138,137,42506
20250204,092500,785411233,138,137,138,137,128361
20250204,092400,767823576,138,137,138,136,129869
20250204,092300,750031536,137,138,139,136,221121
20250204,092200,719776237,139,138,139,138,78394
20250204,092100,708957115,139,139,139,137,289846
20250204,092000,669065819,139,141,141,139,220004
20250204,091900,638378298,140,142,142,140,61778
20250204,091800,629719312,141,141,142,140,30522
20250204,091700,625418529,141,140,142,140,35910
20250204,091600,620350514,141,141,142,140,51188
20250204,091500,613134078,141,141,141,140,110885
20250204,091400,597530808,141,141,141,139,94035
20250204,091300,584396532,141,141,141,140,110173
20250204,091200,568950207,141,140,142,139,181649
20250204,091100,543440134,140,140,140,138,105762
20250204,091000,528720319,139,141,141,139,133637
20250204,090900,510055407,141,138,141,138,129341
20250204,090800,492028404,138,141,142,138,694018
20250204,090700,394772773,140,143,145,140,538451
20250204,090600,318223240,143,145,145,143,170486
20250204,090500,293655616,144,146,147,144,238949
20250204,090400,259102551,146,146,149,144,257746
20250204,090300,221359332,146,145,147,144,260149
20250204,090200,183462448,145,146,146,143,455983
20250204,090100,117779762,145,148,150,145,268251
20250204,090000,78462338,146,148,151,146,519447