KissMeData/205470/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,203400,1780474549,1720,1720,1720,1720,15721
20250204,203300,1780474549,1720,1720,1720,1720,0
20250204,203200,1780474549,1720,1720,1720,1720,0
20250204,203100,1780474549,1720,1720,1720,1720,0
20250204,203000,1780474549,1720,1720,1720,1720,0
20250204,202900,1780474549,1720,1720,1720,1720,0
20250204,202800,1780474549,1720,1720,1720,1720,0
20250204,202700,1780474549,1720,1720,1720,1720,0
20250204,202600,1780474549,1720,1720,1720,1720,0
20250204,202500,1780474549,1720,1720,1720,1720,0
20250204,202400,1780474549,1720,1720,1720,1720,0
20250204,202300,1780474549,1720,1720,1720,1720,0
20250204,202200,1780474549,1720,1720,1720,1720,0
20250204,202100,1780474549,1720,1720,1720,1720,0
20250204,202000,1780474549,1720,1720,1720,1720,0
20250204,201900,1780474549,1720,1720,1720,1720,0
20250204,201800,1780474549,1720,1720,1720,1720,0
20250204,201700,1780474549,1720,1720,1720,1720,0
20250204,201600,1780474549,1720,1720,1720,1720,0
20250204,201500,1780474549,1720,1720,1720,1720,0
20250204,201400,1780474549,1720,1720,1720,1720,0
20250204,201300,1780474549,1720,1720,1720,1720,0
20250204,201200,1780474549,1720,1720,1720,1720,0
20250204,201100,1780474549,1720,1720,1720,1720,0
20250204,201000,1780474549,1720,1720,1720,1720,0
20250204,200900,1780474549,1720,1720,1720,1720,0
20250204,200800,1780474549,1720,1720,1720,1720,0
20250204,200700,1780474549,1720,1720,1720,1720,0
20250204,200600,1780474549,1720,1720,1720,1720,0
20250204,200500,1780474549,1720,1720,1720,1720,0
20250204,200400,1780474549,1720,1720,1720,1720,15721
20250204,200300,1780474549,1720,1720,1720,1720,0
20250204,200200,1780474549,1720,1720,1720,1720,0
20250204,200100,1780474549,1720,1720,1720,1720,0
20250204,200000,1780474549,1720,1720,1720,1720,0
20250204,195900,1780474549,1720,1720,1720,1720,0
20250204,195800,1780474549,1720,1720,1720,1720,0
20250204,195700,1780474549,1720,1720,1720,1720,0
20250204,195600,1780474549,1720,1720,1720,1720,0
20250204,195500,1780474549,1720,1720,1720,1720,0
20250204,195400,1780474549,1720,1720,1720,1720,0
20250204,195300,1780474549,1720,1720,1720,1720,0
20250204,195200,1780474549,1720,1720,1720,1720,0
20250204,195100,1780474549,1720,1720,1720,1720,0
20250204,195000,1780474549,1720,1720,1720,1720,0
20250204,194900,1780474549,1720,1720,1720,1720,0
20250204,194800,1780474549,1720,1720,1720,1720,0
20250204,194700,1780474549,1720,1720,1720,1720,0
20250204,194600,1780474549,1720,1720,1720,1720,0
20250204,194500,1780474549,1720,1720,1720,1720,0
20250204,194400,1780474549,1720,1720,1720,1720,0
20250204,194300,1780474549,1720,1720,1720,1720,0
20250204,194200,1780474549,1720,1720,1720,1720,0
20250204,194100,1780474549,1720,1720,1720,1720,0
20250204,194000,1780474549,1720,1720,1720,1720,0
20250204,193900,1780474549,1720,1720,1720,1720,0
20250204,193800,1780474549,1720,1720,1720,1720,0
20250204,193700,1780474549,1720,1720,1720,1720,0
20250204,193600,1780474549,1720,1720,1720,1720,0
20250204,193500,1780474549,1720,1720,1720,1720,0
20250204,193400,1780474549,1720,1720,1720,1720,15721
20250204,193300,1780474549,1720,1720,1720,1720,0
20250204,193200,1780474549,1720,1720,1720,1720,0
20250204,193100,1780474549,1720,1720,1720,1720,0
20250204,193000,1780474549,1720,1720,1720,1720,0
20250204,192900,1780474549,1720,1720,1720,1720,0
20250204,192800,1780474549,1720,1720,1720,1720,0
20250204,192700,1780474549,1720,1720,1720,1720,0
20250204,192600,1780474549,1720,1720,1720,1720,0
20250204,192500,1780474549,1720,1720,1720,1720,0
20250204,192400,1780474549,1720,1720,1720,1720,0
20250204,192300,1780474549,1720,1720,1720,1720,0
20250204,192200,1780474549,1720,1720,1720,1720,0
20250204,192100,1780474549,1720,1720,1720,1720,0
20250204,192000,1780474549,1720,1720,1720,1720,0
20250204,191900,1780474549,1720,1720,1720,1720,0
20250204,191800,1780474549,1720,1720,1720,1720,0
20250204,191700,1780474549,1720,1720,1720,1720,0
20250204,191600,1780474549,1720,1720,1720,1720,0
20250204,191500,1780474549,1720,1720,1720,1720,0
20250204,191400,1780474549,1720,1720,1720,1720,0
20250204,191300,1780474549,1720,1720,1720,1720,0
20250204,191200,1780474549,1720,1720,1720,1720,0
20250204,191100,1780474549,1720,1720,1720,1720,0
20250204,191000,1780474549,1720,1720,1720,1720,0
20250204,190900,1780474549,1720,1720,1720,1720,0
20250204,190800,1780474549,1720,1720,1720,1720,0
20250204,190700,1780474549,1720,1720,1720,1720,0
20250204,190600,1780474549,1720,1720,1720,1720,0
20250204,190500,1780474549,1720,1720,1720,1720,0
20250204,190400,1780474549,1720,1720,1720,1720,15721
20250204,190300,1780474549,1720,1720,1720,1720,0
20250204,190200,1780474549,1720,1720,1720,1720,0
20250204,190100,1780474549,1720,1720,1720,1720,0
20250204,190000,1780474549,1720,1720,1720,1720,0
20250204,185900,1780474549,1720,1720,1720,1720,0
20250204,185800,1780474549,1720,1720,1720,1720,0
20250204,185700,1780474549,1720,1720,1720,1720,0
20250204,185600,1780474549,1720,1720,1720,1720,0
20250204,185500,1780474549,1720,1720,1720,1720,0
20250204,185400,1780474549,1720,1720,1720,1720,0
20250204,185300,1780474549,1720,1720,1720,1720,0
20250204,185200,1780474549,1720,1720,1720,1720,0
20250204,185100,1780474549,1720,1720,1720,1720,0
20250204,185000,1780474549,1720,1720,1720,1720,0
20250204,184900,1780474549,1720,1720,1720,1720,0
20250204,184800,1780474549,1720,1720,1720,1720,0
20250204,184700,1780474549,1720,1720,1720,1720,0
20250204,184600,1780474549,1720,1720,1720,1720,0
20250204,184500,1780474549,1720,1720,1720,1720,0
20250204,184400,1780474549,1720,1720,1720,1720,0
20250204,184300,1780474549,1720,1720,1720,1720,0
20250204,184200,1780474549,1720,1720,1720,1720,0
20250204,184100,1780474549,1720,1720,1720,1720,0
20250204,184000,1780474549,1720,1720,1720,1720,0
20250204,183900,1780474549,1720,1720,1720,1720,0
20250204,183800,1780474549,1720,1720,1720,1720,0
20250204,183700,1780474549,1720,1720,1720,1720,0
20250204,183600,1780474549,1720,1720,1720,1720,0
20250204,183500,1780474549,1720,1720,1720,1720,0
20250204,183400,1780474549,1720,1720,1720,1720,15721
20250204,183300,1780474549,1720,1720,1720,1720,0
20250204,183200,1780474549,1720,1720,1720,1720,0
20250204,183100,1780474549,1720,1720,1720,1720,0
20250204,183000,1780474549,1720,1720,1720,1720,0
20250204,182900,1780474549,1720,1720,1720,1720,0
20250204,182800,1780474549,1720,1720,1720,1720,0
20250204,182700,1780474549,1720,1720,1720,1720,0
20250204,182600,1780474549,1720,1720,1720,1720,0
20250204,182500,1780474549,1720,1720,1720,1720,0
20250204,182400,1780474549,1720,1720,1720,1720,0
20250204,182300,1780474549,1720,1720,1720,1720,0
20250204,182200,1780474549,1720,1720,1720,1720,0
20250204,182100,1780474549,1720,1720,1720,1720,0
20250204,182000,1780474549,1720,1720,1720,1720,0
20250204,181900,1780474549,1720,1720,1720,1720,0
20250204,181800,1780474549,1720,1720,1720,1720,0
20250204,181700,1780474549,1720,1720,1720,1720,0
20250204,181600,1780474549,1720,1720,1720,1720,0
20250204,181500,1780474549,1720,1720,1720,1720,0
20250204,181400,1780474549,1720,1720,1720,1720,0
20250204,181300,1780474549,1720,1720,1720,1720,0
20250204,181200,1780474549,1720,1720,1720,1720,0
20250204,181100,1780474549,1720,1720,1720,1720,0
20250204,181000,1780474549,1720,1720,1720,1720,0
20250204,180900,1780474549,1720,1720,1720,1720,0
20250204,180800,1780474549,1720,1720,1720,1720,0
20250204,180700,1780474549,1720,1720,1720,1720,0
20250204,180600,1780474549,1720,1720,1720,1720,0
20250204,180500,1780474549,1720,1720,1720,1720,0
20250204,180400,1780474549,1720,1720,1720,1720,15721
20250204,180300,1780474549,1720,1720,1720,1720,0
20250204,180200,1780474549,1720,1720,1720,1720,0
20250204,180100,1780474549,1720,1720,1720,1720,0
20250204,180000,1780474549,1720,1720,1720,1720,0
20250204,175900,1780474549,1720,1720,1720,1720,0
20250204,175800,1780474549,1720,1720,1720,1720,0
20250204,175700,1780474549,1720,1720,1720,1720,0
20250204,175600,1780474549,1720,1720,1720,1720,0
20250204,175500,1780474549,1720,1720,1720,1720,0
20250204,175400,1780474549,1720,1720,1720,1720,0
20250204,175300,1780474549,1720,1720,1720,1720,0
20250204,175200,1780474549,1720,1720,1720,1720,0
20250204,175100,1780474549,1720,1720,1720,1720,0
20250204,175000,1780474549,1720,1720,1720,1720,0
20250204,174900,1780474549,1720,1720,1720,1720,0
20250204,174800,1780474549,1720,1720,1720,1720,0
20250204,174700,1780474549,1720,1720,1720,1720,0
20250204,174600,1780474549,1720,1720,1720,1720,0
20250204,174500,1780474549,1720,1720,1720,1720,0
20250204,174400,1780474549,1720,1720,1720,1720,0
20250204,174300,1780474549,1720,1720,1720,1720,0
20250204,174200,1780474549,1720,1720,1720,1720,0
20250204,174100,1780474549,1720,1720,1720,1720,0
20250204,174000,1780474549,1720,1720,1720,1720,0
20250204,173900,1780474549,1720,1720,1720,1720,0
20250204,173800,1780474549,1720,1720,1720,1720,0
20250204,173700,1780474549,1720,1720,1720,1720,0
20250204,173600,1780474549,1720,1720,1720,1720,0
20250204,173500,1780474549,1720,1720,1720,1720,0
20250204,173400,1780474549,1720,1720,1720,1720,15721
20250204,173300,1780474549,1720,1720,1720,1720,0
20250204,173200,1780474549,1720,1720,1720,1720,0
20250204,173100,1780474549,1720,1720,1720,1720,0
20250204,173000,1780474549,1720,1720,1720,1720,0
20250204,172900,1780474549,1720,1720,1720,1720,0
20250204,172800,1780474549,1720,1720,1720,1720,0
20250204,172700,1780474549,1720,1720,1720,1720,0
20250204,172600,1780474549,1720,1720,1720,1720,0
20250204,172500,1780474549,1720,1720,1720,1720,0
20250204,172400,1780474549,1720,1720,1720,1720,0
20250204,172300,1780474549,1720,1720,1720,1720,0
20250204,172200,1780474549,1720,1720,1720,1720,0
20250204,172100,1780474549,1720,1720,1720,1720,0
20250204,172000,1780474549,1720,1720,1720,1720,0
20250204,171900,1780474549,1720,1720,1720,1720,0
20250204,171800,1780474549,1720,1720,1720,1720,0
20250204,171700,1780474549,1720,1720,1720,1720,0
20250204,171600,1780474549,1720,1720,1720,1720,0
20250204,171500,1780474549,1720,1720,1720,1720,0
20250204,171400,1780474549,1720,1720,1720,1720,0
20250204,171300,1780474549,1720,1720,1720,1720,0
20250204,171200,1780474549,1720,1720,1720,1720,0
20250204,171100,1780474549,1720,1720,1720,1720,0
20250204,171000,1780474549,1720,1720,1720,1720,0
20250204,170900,1780474549,1720,1720,1720,1720,0
20250204,170800,1780474549,1720,1720,1720,1720,0
20250204,170700,1780474549,1720,1720,1720,1720,0
20250204,170600,1780474549,1720,1720,1720,1720,0
20250204,170500,1780474549,1720,1720,1720,1720,0
20250204,170400,1780474549,1720,1720,1720,1720,15721
20250204,170300,1780474549,1720,1720,1720,1720,0
20250204,170200,1780474549,1720,1720,1720,1720,0
20250204,170100,1780474549,1720,1720,1720,1720,0
20250204,170000,1780474549,1720,1720,1720,1720,0
20250204,165900,1780474549,1720,1720,1720,1720,0
20250204,165800,1780474549,1720,1720,1720,1720,0
20250204,165700,1780474549,1720,1720,1720,1720,0
20250204,165600,1780474549,1720,1720,1720,1720,0
20250204,165500,1780474549,1720,1720,1720,1720,0
20250204,165400,1780474549,1720,1720,1720,1720,0
20250204,165300,1780474549,1720,1720,1720,1720,0
20250204,165200,1780474549,1720,1720,1720,1720,0
20250204,165100,1780474549,1720,1720,1720,1720,0
20250204,165000,1780474549,1720,1720,1720,1720,0
20250204,164900,1780474549,1720,1720,1720,1720,0
20250204,164800,1780474549,1720,1720,1720,1720,0
20250204,164700,1780474549,1720,1720,1720,1720,0
20250204,164600,1780474549,1720,1720,1720,1720,0
20250204,164500,1780474549,1720,1720,1720,1720,0
20250204,164400,1780474549,1720,1720,1720,1720,0
20250204,164300,1780474549,1720,1720,1720,1720,0
20250204,164200,1780474549,1720,1720,1720,1720,0
20250204,164100,1780474549,1720,1720,1720,1720,0
20250204,164000,1780474549,1720,1720,1720,1720,0
20250204,163900,1780474549,1720,1720,1720,1720,0
20250204,163800,1780474549,1720,1720,1720,1720,0
20250204,163700,1780474549,1720,1720,1720,1720,0
20250204,163600,1780474549,1720,1720,1720,1720,0
20250204,163500,1780474549,1720,1720,1720,1720,0
20250204,163400,1780474549,1720,1720,1720,1720,15721
20250204,163300,1780474549,1720,1720,1720,1720,0
20250204,163200,1780474549,1720,1720,1720,1720,0
20250204,163100,1780474549,1720,1720,1720,1720,0
20250204,163000,1780474549,1720,1720,1720,1720,0
20250204,162900,1780474549,1720,1720,1720,1720,0
20250204,162800,1780474549,1720,1720,1720,1720,0
20250204,162700,1780474549,1720,1720,1720,1720,0
20250204,162600,1780474549,1720,1720,1720,1720,0
20250204,162500,1780474549,1720,1720,1720,1720,0
20250204,162400,1780474549,1720,1720,1720,1720,0
20250204,162300,1780474549,1720,1720,1720,1720,0
20250204,162200,1780474549,1720,1720,1720,1720,0
20250204,162100,1780474549,1720,1720,1720,1720,0
20250204,162000,1780474549,1720,1720,1720,1720,0
20250204,161900,1780474549,1720,1720,1720,1720,0
20250204,161800,1780474549,1720,1720,1720,1720,0
20250204,161700,1780474549,1720,1720,1720,1720,0
20250204,161600,1780474549,1720,1720,1720,1720,0
20250204,161500,1780474549,1720,1720,1720,1720,0
20250204,161400,1780474549,1720,1720,1720,1720,0
20250204,161300,1780474549,1720,1720,1720,1720,0
20250204,161200,1780474549,1720,1720,1720,1720,0
20250204,161100,1780474549,1720,1720,1720,1720,0
20250204,161000,1780474549,1720,1720,1720,1720,0
20250204,160900,1780474549,1720,1720,1720,1720,0
20250204,160800,1780474549,1720,1720,1720,1720,0
20250204,160700,1780474549,1720,1720,1720,1720,0
20250204,160600,1780474549,1720,1720,1720,1720,0
20250204,160500,1780474549,1720,1720,1720,1720,0
20250204,160400,1780474549,1720,1720,1720,1720,15721
20250204,160300,1780474549,1720,1720,1720,1720,0
20250204,160200,1780474549,1720,1720,1720,1720,0
20250204,160100,1780474549,1720,1720,1720,1720,0
20250204,160000,1780474549,1720,1720,1720,1720,0
20250204,155900,1780474549,1720,1720,1720,1720,0
20250204,155800,1780474549,1720,1720,1720,1720,0
20250204,155700,1780474549,1720,1720,1720,1720,0
20250204,155600,1780474549,1720,1720,1720,1720,0
20250204,155500,1780474549,1720,1720,1720,1720,0
20250204,155400,1780474549,1720,1720,1720,1720,0
20250204,155300,1780474549,1720,1720,1720,1720,0
20250204,155200,1780474549,1720,1720,1720,1720,0
20250204,155100,1780474549,1720,1720,1720,1720,0
20250204,155000,1780474549,1720,1720,1720,1720,0
20250204,154900,1780474549,1720,1720,1720,1720,0
20250204,154800,1780474549,1720,1720,1720,1720,0
20250204,154700,1780474549,1720,1720,1720,1720,0
20250204,154600,1780474549,1720,1720,1720,1720,0
20250204,154500,1780474549,1720,1720,1720,1720,0
20250204,154400,1780474549,1720,1720,1720,1720,0
20250204,154300,1780474549,1720,1720,1720,1720,0
20250204,154200,1780474549,1720,1720,1720,1720,0
20250204,154100,1780474549,1720,1720,1720,1720,0
20250204,154000,1780474549,1720,1720,1720,1720,0
20250204,153900,1780474549,1720,1720,1720,1720,0
20250204,153800,1780474549,1720,1720,1720,1720,0
20250204,153700,1780474549,1720,1720,1720,1720,0
20250204,153600,1780474549,1720,1720,1720,1720,0
20250204,153500,1780474549,1720,1720,1720,1720,0
20250204,153400,1780474549,1720,1720,1720,1720,15721
20250204,153300,1780474549,1720,1720,1720,1720,0
20250204,153200,1780474549,1720,1720,1720,1720,0
20250204,153100,1780474549,1720,1720,1720,1720,0
20250204,153000,1780474549,1720,1720,1720,1720,15721
20250204,152900,1753434429,1720,1720,1720,1720,0
20250204,152800,1753434429,1720,1720,1720,1720,0
20250204,152700,1753434429,1720,1720,1720,1720,0
20250204,152600,1753434429,1720,1720,1720,1720,0
20250204,152500,1753434429,1720,1720,1720,1720,0
20250204,152400,1753434429,1720,1720,1720,1720,0
20250204,152300,1753434429,1720,1720,1720,1720,0
20250204,152200,1753434429,1720,1720,1720,1720,0
20250204,152100,1753434429,1720,1720,1720,1720,0
20250204,152000,1753434429,1720,1720,1720,1720,0
20250204,151900,1753434429,1720,1722,1722,1720,3007
20250204,151800,1748259827,1721,1721,1722,1721,2188
20250204,151700,1744494027,1722,1721,1722,1721,1240
20250204,151600,1742358877,1722,1722,1723,1722,2253
20250204,151500,1738478109,1723,1722,1723,1722,384
20250204,151400,1737816859,1723,1722,1723,1722,1185
20250204,151300,1735775417,1722,1722,1722,1721,2697
20250204,151200,1731132183,1722,1721,1722,1721,651
20250204,151100,1730011511,1721,1721,1722,1721,1268
20250204,151000,1727829282,1721,1721,1721,1720,3237
20250204,150900,1722260605,1720,1721,1721,1719,1353
20250204,150800,1719933643,1721,1720,1721,1720,1474
20250204,150700,1717398362,1720,1721,1721,1720,1712
20250204,150600,1714452747,1722,1722,1722,1722,962
20250204,150500,1712796183,1723,1723,1723,1722,3296
20250204,150400,1707119361,1724,1723,1724,1722,1797
20250204,150300,1704023138,1723,1723,1723,1723,110
20250204,150200,1703833608,1723,1722,1723,1722,56
20250204,150100,1703737170,1723,1723,1723,1723,175
20250204,150000,1703435645,1724,1725,1725,1724,2174
20250204,145900,1699686568,1725,1724,1725,1724,828
20250204,145800,1698259074,1725,1725,1726,1724,1323
20250204,145700,1695978024,1722,1722,1722,1722,0
20250204,145600,1695978024,1722,1725,1726,1722,7040
20250204,145500,1683835139,1725,1724,1725,1724,1511
20250204,145400,1681228687,1724,1723,1724,1723,175
20250204,145300,1680926989,1723,1724,1725,1723,309
20250204,145200,1680394283,1722,1721,1724,1721,16523
20250204,145100,1651940999,1722,1718,1722,1716,4257
20250204,145000,1644626990,1717,1717,1717,1717,0
20250204,144900,1644626990,1717,1721,1722,1717,2436
20250204,144800,1640437179,1721,1719,1721,1718,2284
20250204,144700,1636509389,1719,1718,1719,1718,106
20250204,144600,1636327275,1721,1721,1721,1721,2
20250204,144500,1636323833,1721,1718,1721,1718,209
20250204,144400,1635964153,1721,1720,1721,1720,3049
20250204,144300,1630717873,1717,1720,1720,1716,6841
20250204,144200,1618974365,1721,1718,1722,1718,402
20250204,144100,1618282531,1718,1718,1718,1718,3
20250204,144000,1618277377,1718,1719,1719,1718,1758
20250204,143900,1615255978,1719,1720,1721,1719,1077
20250204,143800,1613403369,1721,1723,1723,1720,1959
20250204,143700,1610031846,1722,1722,1722,1722,547
20250204,143600,1609089912,1722,1722,1722,1722,0
20250204,143500,1609089912,1722,1722,1722,1722,560
20250204,143400,1608125592,1721,1723,1723,1721,531
20250204,143300,1607211218,1722,1724,1724,1722,500
20250204,143200,1606349676,1727,1724,1727,1724,122
20250204,143100,1606139313,1727,1723,1727,1723,130
20250204,143000,1605914923,1723,1726,1727,1723,715
20250204,142900,1604681032,1726,1726,1726,1726,8
20250204,142800,1604667224,1726,1724,1727,1724,666
20250204,142700,1603518836,1723,1724,1724,1723,126
20250204,142600,1603301638,1724,1719,1724,1719,11
20250204,142500,1603282724,1718,1721,1721,1718,5042
20250204,142400,1594619464,1721,1722,1722,1721,214
20250204,142300,1594251028,1724,1724,1724,1722,19
20250204,142200,1594218280,1724,1723,1724,1722,509
20250204,142100,1593341777,1722,1723,1723,1722,33
20250204,142000,1593284948,1722,1725,1725,1722,502
20250204,141900,1592420202,1722,1725,1725,1722,212
20250204,141800,1592054832,1725,1720,1725,1719,322
20250204,141700,1591499762,1718,1726,1726,1718,11481
20250204,141600,1571756159,1726,1726,1727,1725,479
20250204,141500,1570929280,1721,1726,1727,1721,12585
20250204,141400,1549254508,1727,1728,1728,1727,132
20250204,141300,1549026441,1727,1726,1727,1726,221
20250204,141200,1548644824,1728,1727,1728,1726,304
20250204,141100,1548119862,1726,1728,1728,1726,301
20250204,141000,1547599884,1722,1724,1724,1721,4184
20250204,140900,1540395124,1723,1725,1725,1723,7982
20250204,140800,1526635322,1725,1725,1725,1725,926
20250204,140700,1525037972,1725,1726,1727,1724,6517
20250204,140600,1513795429,1727,1729,1729,1726,4236
20250204,140500,1506478421,1729,1729,1729,1729,901
20250204,140400,1504920592,1729,1728,1729,1728,2690
20250204,140300,1500269911,1728,1730,1730,1726,4262
20250204,140200,1492909550,1730,1730,1730,1728,1210
20250204,140100,1490817930,1732,1731,1732,1731,3612
20250204,140000,1484565546,1733,1732,1733,1732,399
20250204,135900,1483874447,1733,1733,1733,1733,100
20250204,135800,1483701147,1733,1732,1733,1732,137
20250204,135700,1483463776,1733,1733,1733,1733,0
20250204,135600,1483463776,1733,1732,1733,1729,1658
20250204,135500,1480596804,1733,1730,1733,1730,604
20250204,135400,1479551878,1730,1733,1733,1730,5563
20250204,135300,1469924643,1734,1734,1734,1734,2
20250204,135200,1469921175,1734,1734,1734,1734,1
20250204,135100,1469919441,1734,1734,1734,1734,578
20250204,135000,1468917189,1734,1734,1734,1734,263
20250204,134900,1468461147,1734,1735,1735,1734,200
20250204,134800,1468114340,1735,1735,1735,1732,2142
20250204,134700,1464402035,1732,1732,1732,1732,0
20250204,134600,1464402035,1732,1732,1732,1732,151
20250204,134500,1464140503,1732,1732,1732,1732,0
20250204,134400,1464140503,1732,1735,1735,1732,1321
20250204,134300,1461852528,1732,1733,1733,1732,5544
20250204,134200,1452248176,1734,1734,1734,1734,1
20250204,134100,1452246442,1733,1735,1735,1733,4467
20250204,134000,1444503140,1735,1735,1735,1735,0
20250204,133900,1444503140,1735,1735,1735,1735,12
20250204,133800,1444482320,1735,1735,1735,1735,0
20250204,133700,1444482320,1735,1735,1735,1735,867
20250204,133600,1442978075,1736,1736,1736,1736,9
20250204,133500,1442962451,1734,1737,1737,1734,225
20250204,133400,1442571996,1737,1734,1737,1734,80
20250204,133300,1442433180,1735,1735,1735,1735,169
20250204,133200,1442139965,1735,1735,1735,1735,940
20250204,133100,1440509065,1735,1735,1736,1735,1779
20250204,133000,1437420925,1732,1733,1734,1732,3720
20250204,132900,1430974942,1733,1733,1734,1733,1068
20250204,132800,1429124087,1734,1734,1734,1734,1
20250204,132700,1429122353,1734,1734,1734,1733,195
20250204,132600,1428784357,1734,1734,1734,1734,31
20250204,132500,1428730603,1734,1734,1734,1734,27
20250204,132400,1428683785,1733,1733,1733,1733,456
20250204,132300,1427893537,1733,1734,1734,1733,1138
20250204,132200,1425921333,1734,1734,1734,1734,236
20250204,132100,1425512109,1734,1734,1734,1734,60
20250204,132000,1425408069,1734,1734,1734,1732,321
20250204,131900,1424851975,1732,1735,1735,1732,249
20250204,131800,1424420524,1735,1732,1735,1732,27
20250204,131700,1424373715,1732,1735,1735,1731,389
20250204,131600,1423700314,1731,1731,1731,1731,0
20250204,131500,1423700314,1731,1731,1731,1731,31
20250204,131400,1423646653,1731,1732,1732,1731,1604
20250204,131300,1420869904,1732,1737,1737,1732,5385
20250204,131200,1411531350,1736,1736,1736,1736,590
20250204,131100,1410507110,1738,1738,1738,1738,0
20250204,131000,1410507110,1738,1737,1738,1736,2302
20250204,130900,1406510042,1737,1737,1737,1737,0
20250204,130800,1406510042,1737,1737,1737,1737,65
20250204,130700,1406397137,1737,1737,1737,1737,355
20250204,130600,1405780502,1737,1737,1737,1737,805
20250204,130500,1404382217,1736,1736,1737,1736,371
20250204,130400,1403737995,1737,1737,1737,1737,20
20250204,130300,1403703255,1737,1737,1737,1736,882
20250204,130200,1402172083,1737,1736,1737,1736,116
20250204,130100,1401970700,1736,1737,1737,1736,1285
20250204,130000,1399739055,1737,1737,1737,1737,500
20250204,125900,1398870555,1737,1737,1737,1737,52
20250204,125800,1398780231,1736,1736,1736,1736,631
20250204,125700,1397684815,1737,1737,1738,1737,369
20250204,125600,1397043857,1737,1737,1737,1737,1658
20250204,125500,1394163911,1737,1737,1737,1737,1308
20250204,125400,1391891915,1737,1737,1737,1737,16
20250204,125300,1391864123,1737,1737,1737,1737,178
20250204,125200,1391554937,1739,1739,1739,1739,200
20250204,125100,1391207137,1739,1739,1739,1739,12
20250204,125000,1391186269,1739,1739,1739,1739,3
20250204,124900,1391181052,1737,1740,1740,1737,501
20250204,124800,1390310812,1737,1737,1740,1736,582
20250204,124700,1389300208,1736,1736,1736,1736,0
20250204,124600,1389300208,1736,1736,1736,1736,7
20250204,124500,1389288056,1742,1742,1742,1737,1138
20250204,124400,1387311045,1742,1742,1742,1736,16241
20250204,124300,1359084107,1741,1741,1741,1741,530
20250204,124200,1358161377,1742,1742,1742,1742,5
20250204,124100,1358152667,1742,1742,1742,1742,132
20250204,124000,1357922723,1742,1741,1742,1740,1162
20250204,123900,1355900518,1741,1741,1741,1741,103
20250204,123800,1355721195,1742,1742,1742,1742,2
20250204,123700,1355717711,1742,1741,1742,1741,19
20250204,123600,1355684623,1741,1742,1742,1741,2132
20250204,123500,1351972699,1741,1742,1742,1741,6
20250204,123400,1351962252,1742,1742,1742,1742,331
20250204,123300,1351385650,1742,1742,1742,1742,0
20250204,123200,1351385650,1742,1742,1742,1742,4
20250204,123100,1351378682,1741,1742,1742,1741,2271
20250204,123000,1347423303,1742,1742,1742,1742,500
20250204,122900,1346552303,1743,1743,1743,1743,162
20250204,122800,1346269937,1743,1744,1744,1743,14
20250204,122700,1346245527,1744,1743,1744,1743,1032
20250204,122600,1344446319,1743,1743,1743,1743,30
20250204,122500,1344394029,1745,1743,1745,1743,482
20250204,122400,1343553879,1745,1745,1745,1745,554
20250204,122300,1342587149,1745,1746,1746,1745,44
20250204,122200,1342510368,1746,1745,1746,1745,38
20250204,122100,1342444046,1745,1745,1745,1745,42
20250204,122000,1342370756,1746,1745,1746,1745,110
20250204,121900,1342178746,1746,1746,1746,1746,190
20250204,121800,1341847006,1746,1745,1746,1741,111
20250204,121700,1341653628,1745,1742,1745,1742,6339
20250204,121600,1330605325,1742,1742,1742,1742,1316
20250204,121500,1328312853,1743,1742,1743,1742,364
20250204,121400,1327678703,1743,1744,1744,1743,428
20250204,121300,1326932694,1744,1744,1744,1744,1544
20250204,121200,1324239958,1744,1744,1745,1744,251
20250204,121100,1323801997,1745,1745,1746,1745,3166
20250204,121000,1318277326,1745,1745,1745,1745,684
20250204,120900,1317083746,1745,1744,1745,1744,1110
20250204,120800,1315147846,1744,1745,1745,1744,964
20250204,120700,1313466629,1745,1745,1745,1745,1
20250204,120600,1313464884,1745,1746,1746,1745,1803
20250204,120500,1310317200,1746,1746,1746,1746,1238
20250204,120400,1308155652,1746,1744,1746,1744,3826
20250204,120300,1301475630,1744,1741,1744,1741,321
20250204,120200,1300916014,1741,1738,1742,1738,6221
20250204,120100,1290091055,1738,1739,1739,1738,3297
20250204,120000,1284360370,1739,1739,1739,1739,2334
20250204,115900,1280301544,1739,1740,1740,1739,1814
20250204,115800,1277145284,1741,1741,1741,1741,238
20250204,115700,1276730926,1741,1741,1741,1741,167
20250204,115600,1276440179,1739,1741,1741,1739,314
20250204,115500,1275893559,1741,1740,1741,1738,7641
20250204,115400,1262604890,1740,1741,1741,1740,5135
20250204,115300,1253669860,1741,1741,1741,1740,1775
20250204,115200,1250579915,1741,1742,1742,1741,6454
20250204,115100,1239343491,1742,1743,1743,1742,9096
20250204,115000,1223497457,1743,1747,1747,1743,5187
20250204,114900,1214454804,1747,1748,1748,1747,201
20250204,114800,1214103457,1748,1748,1748,1747,56
20250204,114700,1214005571,1748,1747,1749,1747,2927
20250204,114600,1208889077,1746,1745,1746,1745,5267
20250204,114500,1199698160,1744,1743,1745,1743,501
20250204,114400,1198824904,1743,1744,1744,1743,810
20250204,114300,1197413023,1745,1745,1745,1745,113
20250204,114200,1197215838,1742,1743,1743,1742,3230
20250204,114100,1191589157,1743,1743,1745,1742,1139
20250204,114000,1189604049,1746,1746,1746,1743,3688
20250204,113900,1183171114,1750,1750,1750,1750,27
20250204,113800,1183123864,1747,1750,1751,1747,2415
20250204,113700,1178901440,1751,1752,1752,1751,2926
20250204,113600,1173777474,1751,1751,1751,1750,3133
20250204,113500,1168292808,1751,1746,1751,1745,1181
20250204,113400,1166227297,1747,1746,1748,1746,2044
20250204,113300,1162656742,1745,1748,1748,1745,2405
20250204,113200,1158457627,1747,1747,1748,1747,196
20250204,113100,1158115205,1747,1748,1748,1746,969
20250204,113000,1156422985,1746,1746,1747,1746,3
20250204,112900,1156417746,1743,1745,1745,1743,3425
20250204,112800,1150445356,1745,1745,1745,1745,5008
20250204,112700,1141706396,1745,1749,1749,1745,3076
20250204,112600,1136336442,1748,1748,1748,1748,130
20250204,112500,1136109202,1748,1750,1750,1748,2764
20250204,112400,1131275535,1750,1751,1751,1750,9747
20250204,112300,1114217755,1752,1752,1752,1751,1072
20250204,112200,1112339761,1752,1751,1752,1750,2448
20250204,112100,1108053244,1751,1753,1754,1751,1922
20250204,112000,1104687499,1753,1758,1758,1753,7920
20250204,111900,1090785249,1758,1757,1758,1754,1497
20250204,111800,1088157614,1757,1759,1759,1752,10477
20250204,111700,1069773210,1759,1762,1763,1757,7475
20250204,111600,1056616405,1760,1759,1765,1759,14314
20250204,111500,1031407209,1759,1753,1760,1753,36473
20250204,111400,967303445,1753,1755,1756,1753,2595
20250204,111300,962751417,1757,1743,1758,1743,22454
20250204,111200,923478461,1743,1740,1743,1739,13838
20250204,111100,899390976,1740,1739,1740,1739,1633
20250204,111000,896549925,1738,1740,1740,1738,1454
20250204,110900,894021569,1739,1739,1740,1739,716
20250204,110800,892776438,1739,1741,1741,1739,2953
20250204,110700,887639117,1741,1740,1741,1740,524
20250204,110600,886727215,1740,1742,1742,1740,2413
20250204,110500,882527178,1742,1742,1742,1741,2597
20250204,110400,878003727,1741,1740,1741,1740,2881
20250204,110300,872988004,1740,1740,1741,1740,1061
20250204,110200,871141570,1740,1741,1741,1740,779
20250204,110100,869786109,1740,1741,1741,1740,4631
20250204,110000,861728111,1741,1740,1741,1740,1366
20250204,105900,859350378,1740,1739,1740,1739,2617
20250204,105800,854797319,1739,1742,1742,1739,4160
20250204,105700,847551738,1742,1742,1743,1738,4589
20250204,105600,839566422,1743,1729,1743,1728,30914
20250204,105500,785911938,1729,1729,1729,1729,658
20250204,105400,784774256,1729,1729,1730,1729,279
20250204,105300,784291765,1730,1729,1730,1729,196
20250204,105200,783952872,1729,1728,1729,1728,1201
20250204,105100,781876394,1728,1727,1730,1726,11258
20250204,105000,762432581,1727,1727,1727,1726,458
20250204,104900,761641616,1726,1726,1726,1726,339
20250204,104800,761056502,1726,1727,1727,1725,4055
20250204,104700,754058775,1727,1729,1729,1727,185
20250204,104600,753739100,1729,1730,1730,1729,56
20250204,104500,753642270,1729,1730,1730,1729,1369
20250204,104400,751274414,1729,1728,1729,1728,153
20250204,104300,751009977,1730,1726,1730,1726,2260
20250204,104200,747102512,1727,1727,1727,1726,798
20250204,104100,745724900,1727,1728,1729,1727,1120
20250204,104000,743790405,1728,1728,1728,1728,2604
20250204,103900,739290693,1729,1729,1730,1729,5926
20250204,103800,729041484,1729,1727,1729,1726,827
20250204,103700,727612621,1726,1726,1729,1726,2497
20250204,103600,723298437,1727,1726,1727,1726,464
20250204,103500,722497418,1726,1724,1727,1724,1098
20250204,103400,720602680,1725,1725,1727,1725,3590
20250204,103300,714406775,1726,1728,1728,1726,6416
20250204,103200,703327403,1727,1731,1731,1727,6170
20250204,103100,692648191,1731,1714,1733,1714,45208
20250204,103000,614656836,1714,1714,1714,1713,2890
20250204,102900,609704376,1714,1712,1714,1711,115
20250204,102800,609507340,1711,1713,1713,1711,1936
20250204,102700,606194539,1713,1713,1713,1711,294
20250204,102600,605691385,1712,1715,1715,1712,5139
20250204,102500,596887256,1715,1714,1715,1713,4352
20250204,102400,589426062,1714,1713,1714,1713,886
20250204,102300,587908008,1713,1713,1713,1713,464
20250204,102200,587113176,1713,1713,1713,1713,1127
20250204,102100,585182625,1713,1712,1713,1710,3152
20250204,102000,579789959,1713,1713,1714,1713,585
20250204,101900,578787561,1713,1710,1713,1710,9215
20250204,101800,563007314,1711,1710,1711,1710,4658
20250204,101700,555041434,1710,1709,1710,1709,3762
20250204,101600,548609914,1710,1710,1710,1710,4073
20250204,101500,541645084,1710,1710,1710,1709,6110
20250204,101400,531198530,1709,1710,1710,1708,4728
20250204,101300,523114108,1710,1709,1710,1708,7312
20250204,101200,510618027,1708,1709,1709,1708,74
20250204,101100,510491626,1709,1708,1709,1708,11
20250204,101000,510472837,1708,1708,1709,1708,2051
20250204,100900,506969221,1708,1708,1708,1706,571
20250204,100800,505994898,1708,1708,1708,1705,1132
20250204,100700,504062748,1708,1708,1709,1706,10289
20250204,100600,486489557,1706,1708,1708,1706,2266
20250204,100500,482623759,1707,1707,1707,1707,1034
20250204,100400,480858721,1705,1705,1705,1705,96
20250204,100300,480695041,1705,1707,1707,1705,2501
20250204,100200,476425842,1707,1707,1707,1704,2053
20250204,100100,472926016,1705,1706,1706,1705,628
20250204,100000,471854738,1706,1706,1706,1706,2
20250204,095900,471851326,1705,1706,1706,1705,2819
20250204,095800,467044927,1706,1707,1707,1706,503
20250204,095700,466186793,1707,1707,1707,1707,164
20250204,095600,465906845,1708,1709,1709,1707,827
20250204,095500,464494398,1710,1710,1710,1708,907
20250204,095400,462944039,1709,1708,1709,1708,514
20250204,095300,462065845,1707,1706,1707,1706,1595
20250204,095200,459344300,1707,1707,1707,1707,54
20250204,095100,459252122,1707,1706,1707,1706,236
20250204,095000,458849296,1706,1707,1707,1706,12
20250204,094900,458828821,1705,1706,1707,1705,1526
20250204,094800,456225484,1706,1707,1707,1706,460
20250204,094700,455440664,1708,1710,1710,1707,22778
20250204,094600,416526697,1709,1710,1710,1709,710
20250204,094500,415312697,1710,1709,1710,1709,980
20250204,094400,413637734,1709,1711,1711,1709,792
20250204,094300,412283595,1710,1708,1710,1708,1691
20250204,094200,409393025,1709,1708,1709,1707,901
20250204,094100,407855011,1707,1711,1711,1707,3762
20250204,094000,401428479,1710,1709,1710,1709,1349
20250204,093900,399122458,1709,1709,1709,1708,2671
20250204,093800,394557750,1710,1709,1710,1708,660
20250204,093700,393430304,1709,1711,1711,1709,430
20250204,093600,392695204,1711,1710,1711,1708,2390
20250204,093500,388610415,1708,1711,1711,1708,1803
20250204,093400,385528582,1710,1710,1710,1709,194
20250204,093300,385196862,1710,1710,1710,1709,2858
20250204,093200,380310689,1710,1709,1713,1707,2331
20250204,093100,376328325,1709,1713,1713,1709,4210
20250204,093000,369132891,1713,1713,1713,1706,1433
20250204,092900,366684843,1713,1708,1713,1706,6598
20250204,092800,355418585,1708,1713,1713,1708,8539
20250204,092700,340796388,1715,1714,1715,1713,8776
20250204,092600,325747711,1715,1704,1715,1704,23319
20250204,092500,285930177,1703,1702,1703,1702,1036
20250204,092400,284166089,1702,1701,1702,1700,4048
20250204,092300,277281629,1700,1700,1700,1700,31
20250204,092200,277228929,1699,1699,1701,1698,5683
20250204,092100,267575865,1698,1700,1700,1698,785
20250204,092000,266242618,1700,1698,1700,1698,13219
20250204,091900,243782431,1699,1699,1700,1695,7943
20250204,091800,230303370,1699,1699,1700,1698,4163
20250204,091700,223230611,1699,1699,1699,1698,1872
20250204,091600,220050131,1699,1698,1699,1697,1113
20250204,091500,218159355,1700,1700,1700,1697,10071
20250204,091400,201058582,1699,1699,1699,1699,654
20250204,091300,199947436,1698,1699,1699,1698,60
20250204,091200,199845511,1699,1698,1699,1696,4603
20250204,091100,192035273,1698,1699,1699,1697,4251
20250204,091000,184817788,1700,1700,1700,1698,7337
20250204,090900,172353085,1700,1700,1700,1700,1286
20250204,090800,170166885,1701,1695,1701,1695,6805
20250204,090700,158598114,1699,1696,1699,1694,6031
20250204,090600,148354950,1699,1694,1699,1694,1707
20250204,090500,145454962,1695,1700,1700,1691,2522
20250204,090400,141176989,1700,1702,1702,1700,13583
20250204,090300,118081243,1702,1701,1704,1701,12740
20250204,090200,96405141,1701,1705,1705,1700,1752
20250204,090100,93423201,1705,1705,1707,1700,15299
20250204,090000,67349837,1705,1678,1705,1678,39869