KissMeData/253590/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,204800,4072272200,8880,8880,8880,8880,4887
20250204,204700,4072272200,8880,8880,8880,8880,0
20250204,204600,4072272200,8880,8880,8880,8880,0
20250204,204500,4072272200,8880,8880,8880,8880,0
20250204,204400,4072272200,8880,8880,8880,8880,0
20250204,204300,4072272200,8880,8880,8880,8880,0
20250204,204200,4072272200,8880,8880,8880,8880,0
20250204,204100,4072272200,8880,8880,8880,8880,0
20250204,204000,4072272200,8880,8880,8880,8880,0
20250204,203900,4072272200,8880,8880,8880,8880,0
20250204,203800,4072272200,8880,8880,8880,8880,0
20250204,203700,4072272200,8880,8880,8880,8880,0
20250204,203600,4072272200,8880,8880,8880,8880,0
20250204,203500,4072272200,8880,8880,8880,8880,0
20250204,203400,4072272200,8880,8880,8880,8880,0
20250204,203300,4072272200,8880,8880,8880,8880,0
20250204,203200,4072272200,8880,8880,8880,8880,0
20250204,203100,4072272200,8880,8880,8880,8880,0
20250204,203000,4072272200,8880,8880,8880,8880,0
20250204,202900,4072272200,8880,8880,8880,8880,0
20250204,202800,4072272200,8880,8880,8880,8880,0
20250204,202700,4072272200,8880,8880,8880,8880,0
20250204,202600,4072272200,8880,8880,8880,8880,0
20250204,202500,4072272200,8880,8880,8880,8880,0
20250204,202400,4072272200,8880,8880,8880,8880,0
20250204,202300,4072272200,8880,8880,8880,8880,0
20250204,202200,4072272200,8880,8880,8880,8880,0
20250204,202100,4072272200,8880,8880,8880,8880,0
20250204,202000,4072272200,8880,8880,8880,8880,0
20250204,201900,4072272200,8880,8880,8880,8880,0
20250204,201800,4072272200,8880,8880,8880,8880,4887
20250204,201700,4072272200,8880,8880,8880,8880,0
20250204,201600,4072272200,8880,8880,8880,8880,0
20250204,201500,4072272200,8880,8880,8880,8880,0
20250204,201400,4072272200,8880,8880,8880,8880,0
20250204,201300,4072272200,8880,8880,8880,8880,0
20250204,201200,4072272200,8880,8880,8880,8880,0
20250204,201100,4072272200,8880,8880,8880,8880,0
20250204,201000,4072272200,8880,8880,8880,8880,0
20250204,200900,4072272200,8880,8880,8880,8880,0
20250204,200800,4072272200,8880,8880,8880,8880,0
20250204,200700,4072272200,8880,8880,8880,8880,0
20250204,200600,4072272200,8880,8880,8880,8880,0
20250204,200500,4072272200,8880,8880,8880,8880,0
20250204,200400,4072272200,8880,8880,8880,8880,0
20250204,200300,4072272200,8880,8880,8880,8880,0
20250204,200200,4072272200,8880,8880,8880,8880,0
20250204,200100,4072272200,8880,8880,8880,8880,0
20250204,200000,4072272200,8880,8880,8880,8880,0
20250204,195900,4072272200,8880,8880,8880,8880,0
20250204,195800,4072272200,8880,8880,8880,8880,0
20250204,195700,4072272200,8880,8880,8880,8880,0
20250204,195600,4072272200,8880,8880,8880,8880,0
20250204,195500,4072272200,8880,8880,8880,8880,0
20250204,195400,4072272200,8880,8880,8880,8880,0
20250204,195300,4072272200,8880,8880,8880,8880,0
20250204,195200,4072272200,8880,8880,8880,8880,0
20250204,195100,4072272200,8880,8880,8880,8880,0
20250204,195000,4072272200,8880,8880,8880,8880,0
20250204,194900,4072272200,8880,8880,8880,8880,0
20250204,194800,4072272200,8880,8880,8880,8880,4887
20250204,194700,4072272200,8880,8880,8880,8880,0
20250204,194600,4072272200,8880,8880,8880,8880,0
20250204,194500,4072272200,8880,8880,8880,8880,0
20250204,194400,4072272200,8880,8880,8880,8880,0
20250204,194300,4072272200,8880,8880,8880,8880,0
20250204,194200,4072272200,8880,8880,8880,8880,0
20250204,194100,4072272200,8880,8880,8880,8880,0
20250204,194000,4072272200,8880,8880,8880,8880,0
20250204,193900,4072272200,8880,8880,8880,8880,0
20250204,193800,4072272200,8880,8880,8880,8880,0
20250204,193700,4072272200,8880,8880,8880,8880,0
20250204,193600,4072272200,8880,8880,8880,8880,0
20250204,193500,4072272200,8880,8880,8880,8880,0
20250204,193400,4072272200,8880,8880,8880,8880,0
20250204,193300,4072272200,8880,8880,8880,8880,0
20250204,193200,4072272200,8880,8880,8880,8880,0
20250204,193100,4072272200,8880,8880,8880,8880,0
20250204,193000,4072272200,8880,8880,8880,8880,0
20250204,192900,4072272200,8880,8880,8880,8880,0
20250204,192800,4072272200,8880,8880,8880,8880,0
20250204,192700,4072272200,8880,8880,8880,8880,0
20250204,192600,4072272200,8880,8880,8880,8880,0
20250204,192500,4072272200,8880,8880,8880,8880,0
20250204,192400,4072272200,8880,8880,8880,8880,0
20250204,192300,4072272200,8880,8880,8880,8880,0
20250204,192200,4072272200,8880,8880,8880,8880,0
20250204,192100,4072272200,8880,8880,8880,8880,0
20250204,192000,4072272200,8880,8880,8880,8880,0
20250204,191900,4072272200,8880,8880,8880,8880,0
20250204,191800,4072272200,8880,8880,8880,8880,4887
20250204,191700,4072272200,8880,8880,8880,8880,0
20250204,191600,4072272200,8880,8880,8880,8880,0
20250204,191500,4072272200,8880,8880,8880,8880,0
20250204,191400,4072272200,8880,8880,8880,8880,0
20250204,191300,4072272200,8880,8880,8880,8880,0
20250204,191200,4072272200,8880,8880,8880,8880,0
20250204,191100,4072272200,8880,8880,8880,8880,0
20250204,191000,4072272200,8880,8880,8880,8880,0
20250204,190900,4072272200,8880,8880,8880,8880,0
20250204,190800,4072272200,8880,8880,8880,8880,0
20250204,190700,4072272200,8880,8880,8880,8880,0
20250204,190600,4072272200,8880,8880,8880,8880,0
20250204,190500,4072272200,8880,8880,8880,8880,0
20250204,190400,4072272200,8880,8880,8880,8880,0
20250204,190300,4072272200,8880,8880,8880,8880,0
20250204,190200,4072272200,8880,8880,8880,8880,0
20250204,190100,4072272200,8880,8880,8880,8880,0
20250204,190000,4072272200,8880,8880,8880,8880,0
20250204,185900,4072272200,8880,8880,8880,8880,0
20250204,185800,4072272200,8880,8880,8880,8880,0
20250204,185700,4072272200,8880,8880,8880,8880,0
20250204,185600,4072272200,8880,8880,8880,8880,0
20250204,185500,4072272200,8880,8880,8880,8880,0
20250204,185400,4072272200,8880,8880,8880,8880,0
20250204,185300,4072272200,8880,8880,8880,8880,0
20250204,185200,4072272200,8880,8880,8880,8880,0
20250204,185100,4072272200,8880,8880,8880,8880,0
20250204,185000,4072272200,8880,8880,8880,8880,0
20250204,184900,4072272200,8880,8880,8880,8880,0
20250204,184800,4072272200,8880,8880,8880,8880,4887
20250204,184700,4072272200,8880,8880,8880,8880,0
20250204,184600,4072272200,8880,8880,8880,8880,0
20250204,184500,4072272200,8880,8880,8880,8880,0
20250204,184400,4072272200,8880,8880,8880,8880,0
20250204,184300,4072272200,8880,8880,8880,8880,0
20250204,184200,4072272200,8880,8880,8880,8880,0
20250204,184100,4072272200,8880,8880,8880,8880,0
20250204,184000,4072272200,8880,8880,8880,8880,0
20250204,183900,4072272200,8880,8880,8880,8880,0
20250204,183800,4072272200,8880,8880,8880,8880,0
20250204,183700,4072272200,8880,8880,8880,8880,0
20250204,183600,4072272200,8880,8880,8880,8880,0
20250204,183500,4072272200,8880,8880,8880,8880,0
20250204,183400,4072272200,8880,8880,8880,8880,0
20250204,183300,4072272200,8880,8880,8880,8880,0
20250204,183200,4072272200,8880,8880,8880,8880,0
20250204,183100,4072272200,8880,8880,8880,8880,0
20250204,183000,4072272200,8880,8880,8880,8880,0
20250204,182900,4072272200,8880,8880,8880,8880,0
20250204,182800,4072272200,8880,8880,8880,8880,0
20250204,182700,4072272200,8880,8880,8880,8880,0
20250204,182600,4072272200,8880,8880,8880,8880,0
20250204,182500,4072272200,8880,8880,8880,8880,0
20250204,182400,4072272200,8880,8880,8880,8880,0
20250204,182300,4072272200,8880,8880,8880,8880,0
20250204,182200,4072272200,8880,8880,8880,8880,0
20250204,182100,4072272200,8880,8880,8880,8880,0
20250204,182000,4072272200,8880,8880,8880,8880,0
20250204,181900,4072272200,8880,8880,8880,8880,0
20250204,181800,4072272200,8880,8880,8880,8880,4887
20250204,181700,4072272200,8880,8880,8880,8880,0
20250204,181600,4072272200,8880,8880,8880,8880,0
20250204,181500,4072272200,8880,8880,8880,8880,0
20250204,181400,4072272200,8880,8880,8880,8880,0
20250204,181300,4072272200,8880,8880,8880,8880,0
20250204,181200,4072272200,8880,8880,8880,8880,0
20250204,181100,4072272200,8880,8880,8880,8880,0
20250204,181000,4072272200,8880,8880,8880,8880,0
20250204,180900,4072272200,8880,8880,8880,8880,0
20250204,180800,4072272200,8880,8880,8880,8880,0
20250204,180700,4072272200,8880,8880,8880,8880,0
20250204,180600,4072272200,8880,8880,8880,8880,0
20250204,180500,4072272200,8880,8880,8880,8880,0
20250204,180400,4072272200,8880,8880,8880,8880,0
20250204,180300,4072272200,8880,8880,8880,8880,0
20250204,180200,4072272200,8880,8880,8880,8880,0
20250204,180100,4072272200,8880,8880,8880,8880,0
20250204,180000,4072272200,8880,8880,8880,8880,0
20250204,175900,4072272200,8880,8880,8880,8880,0
20250204,175800,4072272200,8880,8880,8880,8880,0
20250204,175700,4072272200,8880,8880,8880,8880,0
20250204,175600,4072272200,8880,8880,8880,8880,0
20250204,175500,4072272200,8880,8880,8880,8880,0
20250204,175400,4072272200,8880,8880,8880,8880,0
20250204,175300,4072272200,8880,8880,8880,8880,0
20250204,175200,4072272200,8880,8880,8880,8880,0
20250204,175100,4072272200,8880,8880,8880,8880,0
20250204,175000,4072272200,8880,8880,8880,8880,0
20250204,174900,4072272200,8880,8880,8880,8880,0
20250204,174800,4072272200,8880,8880,8880,8880,4887
20250204,174700,4072272200,8880,8880,8880,8880,0
20250204,174600,4072272200,8880,8880,8880,8880,0
20250204,174500,4072272200,8880,8880,8880,8880,0
20250204,174400,4072272200,8880,8880,8880,8880,0
20250204,174300,4072272200,8880,8880,8880,8880,0
20250204,174200,4072272200,8880,8880,8880,8880,0
20250204,174100,4072272200,8880,8880,8880,8880,0
20250204,174000,4072272200,8880,8880,8880,8880,0
20250204,173900,4072272200,8880,8880,8880,8880,0
20250204,173800,4072272200,8880,8880,8880,8880,0
20250204,173700,4072272200,8880,8880,8880,8880,0
20250204,173600,4072272200,8880,8880,8880,8880,0
20250204,173500,4072272200,8880,8880,8880,8880,0
20250204,173400,4072272200,8880,8880,8880,8880,0
20250204,173300,4072272200,8880,8880,8880,8880,0
20250204,173200,4072272200,8880,8880,8880,8880,0
20250204,173100,4072272200,8880,8880,8880,8880,0
20250204,173000,4072272200,8880,8880,8880,8880,0
20250204,172900,4072272200,8880,8880,8880,8880,0
20250204,172800,4072272200,8880,8880,8880,8880,0
20250204,172700,4072272200,8880,8880,8880,8880,0
20250204,172600,4072272200,8880,8880,8880,8880,0
20250204,172500,4072272200,8880,8880,8880,8880,0
20250204,172400,4072272200,8880,8880,8880,8880,0
20250204,172300,4072272200,8880,8880,8880,8880,0
20250204,172200,4072272200,8880,8880,8880,8880,0
20250204,172100,4072272200,8880,8880,8880,8880,0
20250204,172000,4072272200,8880,8880,8880,8880,0
20250204,171900,4072272200,8880,8880,8880,8880,0
20250204,171800,4072272200,8880,8880,8880,8880,4887
20250204,171700,4072272200,8880,8880,8880,8880,0
20250204,171600,4072272200,8880,8880,8880,8880,0
20250204,171500,4072272200,8880,8880,8880,8880,0
20250204,171400,4072272200,8880,8880,8880,8880,0
20250204,171300,4072272200,8880,8880,8880,8880,0
20250204,171200,4072272200,8880,8880,8880,8880,0
20250204,171100,4072272200,8880,8880,8880,8880,0
20250204,171000,4072272200,8880,8880,8880,8880,0
20250204,170900,4072272200,8880,8880,8880,8880,0
20250204,170800,4072272200,8880,8880,8880,8880,0
20250204,170700,4072272200,8880,8880,8880,8880,0
20250204,170600,4072272200,8880,8880,8880,8880,0
20250204,170500,4072272200,8880,8880,8880,8880,0
20250204,170400,4072272200,8880,8880,8880,8880,0
20250204,170300,4072272200,8880,8880,8880,8880,0
20250204,170200,4072272200,8880,8880,8880,8880,0
20250204,170100,4072272200,8880,8880,8880,8880,0
20250204,170000,4072272200,8880,8880,8880,8880,0
20250204,165900,4072272200,8880,8880,8880,8880,0
20250204,165800,4072272200,8880,8880,8880,8880,0
20250204,165700,4072272200,8880,8880,8880,8880,0
20250204,165600,4072272200,8880,8880,8880,8880,0
20250204,165500,4072272200,8880,8880,8880,8880,0
20250204,165400,4072272200,8880,8880,8880,8880,0
20250204,165300,4072272200,8880,8880,8880,8880,0
20250204,165200,4072272200,8880,8880,8880,8880,0
20250204,165100,4072272200,8880,8880,8880,8880,0
20250204,165000,4072272200,8880,8880,8880,8880,0
20250204,164900,4072272200,8880,8880,8880,8880,0
20250204,164800,4072272200,8880,8880,8880,8880,4887
20250204,164700,4072272200,8880,8880,8880,8880,0
20250204,164600,4072272200,8880,8880,8880,8880,0
20250204,164500,4072272200,8880,8880,8880,8880,0
20250204,164400,4072272200,8880,8880,8880,8880,0
20250204,164300,4072272200,8880,8880,8880,8880,0
20250204,164200,4072272200,8880,8880,8880,8880,0
20250204,164100,4072272200,8880,8880,8880,8880,0
20250204,164000,4072272200,8880,8880,8880,8880,0
20250204,163900,4072272200,8880,8880,8880,8880,0
20250204,163800,4072272200,8880,8880,8880,8880,0
20250204,163700,4072272200,8880,8880,8880,8880,0
20250204,163600,4072272200,8880,8880,8880,8880,0
20250204,163500,4072272200,8880,8880,8880,8880,0
20250204,163400,4072272200,8880,8880,8880,8880,0
20250204,163300,4072272200,8880,8880,8880,8880,0
20250204,163200,4072272200,8880,8880,8880,8880,0
20250204,163100,4072272200,8880,8880,8880,8880,0
20250204,163000,4072272200,8880,8880,8880,8880,0
20250204,162900,4072272200,8880,8880,8880,8880,0
20250204,162800,4072272200,8880,8880,8880,8880,0
20250204,162700,4072272200,8880,8880,8880,8880,0
20250204,162600,4072272200,8880,8880,8880,8880,0
20250204,162500,4072272200,8880,8880,8880,8880,0
20250204,162400,4072272200,8880,8880,8880,8880,0
20250204,162300,4072272200,8880,8880,8880,8880,0
20250204,162200,4072272200,8880,8880,8880,8880,0
20250204,162100,4072272200,8880,8880,8880,8880,0
20250204,162000,4072272200,8880,8880,8880,8880,0
20250204,161900,4072272200,8880,8880,8880,8880,0
20250204,161800,4072272200,8880,8880,8880,8880,4887
20250204,161700,4072272200,8880,8880,8880,8880,0
20250204,161600,4072272200,8880,8880,8880,8880,0
20250204,161500,4072272200,8880,8880,8880,8880,0
20250204,161400,4072272200,8880,8880,8880,8880,0
20250204,161300,4072272200,8880,8880,8880,8880,0
20250204,161200,4072272200,8880,8880,8880,8880,0
20250204,161100,4072272200,8880,8880,8880,8880,0
20250204,161000,4072272200,8880,8880,8880,8880,0
20250204,160900,4072272200,8880,8880,8880,8880,0
20250204,160800,4072272200,8880,8880,8880,8880,0
20250204,160700,4072272200,8880,8880,8880,8880,0
20250204,160600,4072272200,8880,8880,8880,8880,0
20250204,160500,4072272200,8880,8880,8880,8880,0
20250204,160400,4072272200,8880,8880,8880,8880,0
20250204,160300,4072272200,8880,8880,8880,8880,0
20250204,160200,4072272200,8880,8880,8880,8880,0
20250204,160100,4072272200,8880,8880,8880,8880,0
20250204,160000,4072272200,8880,8880,8880,8880,0
20250204,155900,4072272200,8880,8880,8880,8880,0
20250204,155800,4072272200,8880,8880,8880,8880,0
20250204,155700,4072272200,8880,8880,8880,8880,0
20250204,155600,4072272200,8880,8880,8880,8880,0
20250204,155500,4072272200,8880,8880,8880,8880,0
20250204,155400,4072272200,8880,8880,8880,8880,0
20250204,155300,4072272200,8880,8880,8880,8880,0
20250204,155200,4072272200,8880,8880,8880,8880,0
20250204,155100,4072272200,8880,8880,8880,8880,0
20250204,155000,4072272200,8880,8880,8880,8880,0
20250204,154900,4072272200,8880,8880,8880,8880,0
20250204,154800,4072272200,8880,8880,8880,8880,4887
20250204,154700,4072272200,8880,8880,8880,8880,0
20250204,154600,4072272200,8880,8880,8880,8880,0
20250204,154500,4072272200,8880,8880,8880,8880,0
20250204,154400,4072272200,8880,8880,8880,8880,0
20250204,154300,4072272200,8880,8880,8880,8880,0
20250204,154200,4072272200,8880,8880,8880,8880,0
20250204,154100,4072272200,8880,8880,8880,8880,0
20250204,154000,4072272200,8880,8880,8880,8880,0
20250204,153900,4072272200,8880,8880,8880,8880,0
20250204,153800,4072272200,8880,8880,8880,8880,0
20250204,153700,4072272200,8880,8880,8880,8880,0
20250204,153600,4072272200,8880,8880,8880,8880,0
20250204,153500,4072272200,8880,8880,8880,8880,0
20250204,153400,4072272200,8880,8880,8880,8880,0
20250204,153300,4072272200,8880,8880,8880,8880,0
20250204,153200,4072272200,8880,8880,8880,8880,0
20250204,153100,4072272200,8880,8880,8880,8880,0
20250204,153000,4072272200,8880,8880,8880,8880,4887
20250204,152900,4028875640,8880,8880,8880,8880,0
20250204,152800,4028875640,8880,8880,8880,8880,0
20250204,152700,4028875640,8880,8880,8880,8880,0
20250204,152600,4028875640,8880,8880,8880,8880,0
20250204,152500,4028875640,8880,8880,8880,8880,0
20250204,152400,4028875640,8880,8880,8880,8880,0
20250204,152300,4028875640,8880,8880,8880,8880,0
20250204,152200,4028875640,8880,8880,8880,8880,0
20250204,152100,4028875640,8880,8880,8880,8880,0
20250204,152000,4028875640,8880,8880,8880,8880,0
20250204,151900,4028875640,8880,8870,8880,8870,952
20250204,151800,4020431100,8870,8870,8870,8870,319
20250204,151700,4017601570,8870,8870,8880,8870,977
20250204,151600,4008935080,8880,8870,8880,8870,675
20250204,151500,4002946810,8870,8890,8900,8870,1620
20250204,151400,3988540250,8900,8890,8900,8890,1228
20250204,151300,3977619180,8890,8880,8890,8880,142
20250204,151200,3976357710,8870,8880,8890,8870,1379
20250204,151100,3964111860,8870,8870,8880,8860,739
20250204,151000,3957558260,8860,8880,8880,8860,925
20250204,150900,3949351200,8890,8880,8890,8880,366
20250204,150800,3946098690,8870,8870,8870,8870,555
20250204,150700,3941175840,8860,8870,8870,8860,64
20250204,150600,3940608330,8860,8870,8870,8860,1579
20250204,150500,3926606910,8870,8880,8890,8870,1911
20250204,150400,3909644050,8890,8890,8890,8880,620
20250204,150300,3904132550,8890,8890,8890,8890,190
20250204,150200,3902443450,8880,8880,8880,8880,24
20250204,150100,3902230330,8880,8890,8890,8880,56
20250204,150000,3901733040,8900,8900,8900,8890,324
20250204,145900,3898850950,8880,8890,8890,8880,484
20250204,145800,3894549660,8880,8900,8900,8880,700
20250204,145700,3888324390,8900,8910,8920,8900,1371
20250204,145600,3876116500,8920,8930,8930,8910,1111
20250204,145500,3866205030,8920,8910,8920,8910,201
20250204,145400,3864413110,8920,8930,8930,8920,438
20250204,145300,3860505950,8920,8930,8940,8920,932
20250204,145200,3852184070,8930,8930,8930,8930,703
20250204,145100,3845906280,8930,8930,8930,8920,319
20250204,145000,3843057960,8930,8900,8930,8900,3540
20250204,144900,3811528390,8890,8900,8900,8890,161
20250204,144800,3810097090,8900,8890,8900,8890,179
20250204,144700,3808504490,8900,8890,8900,8890,398
20250204,144600,3804965670,8890,8890,8890,8880,339
20250204,144500,3801952120,8890,8890,8890,8890,262
20250204,144400,3799622940,8890,8900,8900,8890,328
20250204,144300,3796707000,8900,8910,8910,8900,593
20250204,144200,3791428470,8910,8900,8910,8900,561
20250204,144100,3786435080,8890,8900,8900,8890,407
20250204,144000,3782815480,8900,8900,8900,8900,38
20250204,143900,3782477280,8900,8890,8900,8890,103
20250204,143800,3781561170,8890,8890,8890,8890,49
20250204,143700,3781125560,8890,8900,8900,8890,79
20250204,143600,3780423210,8890,8900,8900,8890,557
20250204,143500,3775470910,8900,8900,8900,8900,446
20250204,143400,3771501510,8900,8900,8900,8900,1372
20250204,143300,3759290710,8900,8890,8910,8890,679
20250204,143200,3753242180,8900,8900,8900,8900,1278
20250204,143100,3741867980,8900,8900,8900,8900,60
20250204,143000,3741333980,8910,8910,8910,8900,383
20250204,142900,3737921570,8900,8900,8900,8900,605
20250204,142800,3732537070,8890,8900,8900,8890,254
20250204,142700,3730276970,8910,8900,8910,8900,1028
20250204,142600,3721127730,8900,8890,8900,8890,1461
20250204,142500,3708125150,8890,8890,8890,8890,1162
20250204,142400,3697794970,8900,8880,8900,8860,2234
20250204,142300,3677924840,8880,8890,8890,8850,46
20250204,142200,3677516640,8890,8890,8890,8850,651
20250204,142100,3671742480,8890,8910,8910,8860,1169
20250204,142000,3661381500,8910,8880,8910,8870,1520
20250204,141900,3647864130,8880,8890,8890,8870,655
20250204,141800,3642047830,8890,8910,8910,8890,548
20250204,141700,3637174380,8920,8900,8920,8900,344
20250204,141600,3634112620,8900,8900,8910,8900,338
20250204,141500,3631103110,8920,8890,8920,8890,762
20250204,141400,3624316440,8890,8920,8920,8890,1453
20250204,141300,3611372870,8920,8930,8940,8920,856
20250204,141200,3603730760,8920,8920,8930,8920,138
20250204,141100,3602499470,8930,8930,8940,8930,727
20250204,141000,3596007320,8930,8920,8950,8910,2189
20250204,140900,3576463280,8920,8920,8920,8870,245
20250204,140800,3574281380,8920,8910,8930,8910,2017
20250204,140700,3556289380,8880,8880,8920,8860,1115
20250204,140600,3546381740,8880,8880,8880,8880,145
20250204,140500,3545094140,8880,8900,8900,8880,421
20250204,140400,3541350380,8900,8900,8900,8900,20
20250204,140300,3541172380,8900,8930,8950,8900,1835
20250204,140200,3524811300,8930,8930,8930,8930,231
20250204,140100,3522748470,8950,8960,8960,8950,3
20250204,140000,3522721610,8960,8950,8960,8950,346
20250204,135900,3519623890,8960,8950,8960,8950,289
20250204,135800,3517036330,8950,8910,8960,8880,3230
20250204,135700,3488199920,8920,8910,8920,8900,1243
20250204,135600,3477117840,8910,8950,8950,8840,5752
20250204,135500,3426145590,8950,8910,8950,8850,7527
20250204,135400,3359327110,8950,8910,8950,8900,833
20250204,135300,3351899410,8950,8950,8950,8910,104
20250204,135200,3350970200,8950,8950,8970,8900,2141
20250204,135100,3331894580,8950,8970,8970,8950,71
20250204,135000,3331259030,8940,8940,8940,8940,0
20250204,134900,3331259030,8940,8960,8960,8940,603
20250204,134800,3325858050,8940,8950,8950,8920,1496
20250204,134700,3312476690,8910,8910,8910,8910,1240
20250204,134600,3301428290,8910,8910,8910,8900,4256
20250204,134500,3263544970,8900,8920,8920,8900,3316
20250204,134400,3234015820,8910,8950,8950,8910,4330
20250204,134300,3195343790,8950,8950,8950,8940,647
20250204,134200,3189558320,8940,8980,8980,8940,2245
20250204,134100,3169459230,8980,8980,8990,8970,460
20250204,134000,3165327510,8990,8990,8990,8990,10
20250204,133900,3165237610,8990,9000,9000,8990,155
20250204,133800,3163844110,9000,8990,9000,8990,1046
20250204,133700,3154440360,8980,8990,8990,8980,20
20250204,133600,3154260710,8980,8980,8980,8980,611
20250204,133500,3148773930,8980,8980,8980,8980,300
20250204,133400,3146079930,8980,8990,8990,8980,63
20250204,133300,3145514060,8990,8990,9000,8980,222
20250204,133200,3143518510,8960,8970,8970,8960,179
20250204,133100,3141913670,8970,8960,8970,8950,260
20250204,133000,3139583930,8950,9030,9030,8950,5479
20250204,132900,3090411490,9030,9040,9040,9030,248
20250204,132800,3088172020,9040,9040,9040,9040,7
20250204,132700,3088108740,9040,9030,9040,9030,66
20250204,132600,3087512470,9040,9030,9040,9020,207
20250204,132500,3085641960,9030,9020,9050,9020,1342
20250204,132400,3073533590,9020,9020,9020,9000,713
20250204,132300,3067116330,9000,9010,9010,9000,276
20250204,132200,3064629790,9000,9030,9030,9000,3062
20250204,132100,3037069410,9030,9020,9030,9020,306
20250204,132000,3034309250,9020,9020,9020,9010,1658
20250204,131900,3019363820,9020,9030,9030,9020,422
20250204,131800,3015557270,9030,9040,9040,9030,223
20250204,131700,3013542240,9030,9030,9040,9030,298
20250204,131600,3010850970,9030,9030,9030,9030,400
20250204,131500,3007238970,9040,9040,9040,9020,170
20250204,131400,3005702370,9020,9030,9050,9000,10355
20250204,131300,2912398590,9050,9060,9060,9040,2366
20250204,131200,2890995360,9070,9090,9090,9060,324
20250204,131100,2888058700,9070,9090,9090,9060,810
20250204,131000,2880718930,9090,9080,9090,9080,1253
20250204,130900,2869341650,9070,9070,9070,9070,200
20250204,130800,2867527650,9080,9080,9080,9080,60
20250204,130700,2866982850,9080,9080,9080,9080,466
20250204,130600,2862751570,9080,9080,9080,9080,251
20250204,130500,2860472490,9080,9090,9090,9080,591
20250204,130400,2855103830,9100,9090,9100,9090,304
20250204,130300,2852340430,9090,9080,9090,9080,1338
20250204,130200,2840179120,9090,9090,9090,9090,4
20250204,130100,2840142760,9090,9090,9090,9080,120
20250204,130000,2839053110,9090,9090,9090,9080,33
20250204,125900,2838753340,9080,9090,9090,9080,219
20250204,125800,2836764030,9090,9090,9090,9090,6
20250204,125700,2836709490,9090,9090,9090,9090,57
20250204,125600,2836191360,9080,9090,9100,9080,803
20250204,125500,2828890220,9090,9090,9090,9070,336
20250204,125400,2825839580,9050,9080,9080,9050,3262
20250204,125300,2796280000,9080,9060,9080,9060,2109
20250204,125200,2777164300,9070,9070,9070,9050,1039
20250204,125100,2767751030,9060,9060,9070,9060,1043
20250204,125000,2758301340,9070,9070,9070,9060,149
20250204,124900,2756950120,9070,9060,9080,9060,385
20250204,124800,2753459980,9060,9080,9080,9060,941
20250204,124700,2744925510,9080,9080,9080,9080,230
20250204,124600,2742837110,9080,9090,9090,9080,807
20250204,124500,2735501840,9090,9100,9100,9090,169
20250204,124400,2733965210,9100,9100,9100,9100,5
20250204,124300,2733919710,9100,9100,9100,9090,1253
20250204,124200,2722527410,9100,9090,9100,9090,353
20250204,124100,2719318630,9080,9080,9080,9080,0
20250204,124000,2719318630,9080,9080,9080,9080,0
20250204,123900,2719318630,9080,9090,9090,9080,66
20250204,123800,2718718700,9090,9090,9090,9090,61
20250204,123700,2718164210,9090,9090,9090,9090,4
20250204,123600,2718127850,9080,9080,9080,9080,5
20250204,123500,2718082450,9090,9090,9090,9080,192
20250204,123400,2716338550,9090,9090,9090,9090,169
20250204,123300,2714802340,9100,9100,9100,9090,52
20250204,123200,2714329170,9090,9090,9100,9080,238
20250204,123100,2712165890,9100,9100,9100,9090,48
20250204,123000,2711729290,9100,9100,9100,9100,262
20250204,122900,2709345090,9100,9100,9100,9100,11
20250204,122800,2709244990,9100,9100,9100,9090,289
20250204,122700,2706616590,9090,9100,9100,9090,205
20250204,122600,2704752090,9100,9090,9100,9090,13
20250204,122500,2704633820,9100,9090,9100,9090,5
20250204,122400,2704588330,9090,9090,9090,9090,548
20250204,122300,2699607010,9090,9080,9090,9080,231
20250204,122200,2697507650,9080,9080,9080,9080,0
20250204,122100,2697507650,9080,9080,9080,9080,10
20250204,122000,2697416850,9090,9090,9090,9080,65
20250204,121900,2696826220,9090,9090,9090,9090,7
20250204,121800,2696762590,9090,9080,9090,9080,94
20250204,121700,2695908540,9090,9080,9090,9080,195
20250204,121600,2694137540,9060,9080,9080,9060,840
20250204,121500,2686518460,9080,9080,9080,9080,167
20250204,121400,2685002100,9090,9090,9090,9090,295
20250204,121300,2682320550,9090,9090,9090,9090,12
20250204,121200,2682211470,9090,9100,9100,9090,375
20250204,121100,2678801970,9100,9100,9100,9100,360
20250204,121000,2675525970,9100,9110,9120,9100,1651
20250204,120900,2660494010,9100,9100,9100,9100,846
20250204,120800,2652795410,9100,9100,9100,9100,5
20250204,120700,2652749910,9090,9090,9090,9090,519
20250204,120600,2648032200,9090,9090,9090,9090,7
20250204,120500,2647968570,9090,9080,9090,9080,150
20250204,120400,2646606270,9080,9080,9080,9080,0
20250204,120300,2646606270,9080,9070,9080,9070,372
20250204,120200,2643229510,9070,9070,9070,9070,1
20250204,120100,2643220440,9080,9080,9080,9080,109
20250204,120000,2642230720,9100,9100,9100,9100,40
20250204,115900,2641866720,9080,9080,9090,9080,253
20250204,115800,2639569460,9080,9100,9100,9080,806
20250204,115700,2632238110,9100,9100,9100,9100,1645
20250204,115600,2617268610,9090,9090,9090,9090,399
20250204,115500,2613641700,9080,9090,9090,9080,235
20250204,115400,2611506000,9090,9090,9090,9090,207
20250204,115300,2609624370,9090,9090,9090,9090,116
20250204,115200,2608569930,9090,9090,9090,9080,781
20250204,115100,2601472250,9090,9090,9090,9090,156
20250204,115000,2600054210,9080,9080,9080,9080,63
20250204,114900,2599482170,9070,9070,9070,9070,1
20250204,114800,2599473100,9070,9080,9080,9070,771
20250204,114700,2592472580,9080,9070,9080,9070,662
20250204,114600,2586467730,9060,9060,9060,9060,51
20250204,114500,2586005670,9060,9070,9070,9060,165
20250204,114400,2584510670,9070,9060,9070,9060,181
20250204,114300,2582870760,9060,9060,9070,9050,378
20250204,114200,2579447450,9060,9070,9070,9060,286
20250204,114100,2576856280,9060,9070,9070,9060,113
20250204,114000,2575832490,9070,9070,9070,9070,44
20250204,113900,2575433410,9070,9070,9070,9070,196
20250204,113800,2573655690,9050,9050,9050,9050,0
20250204,113700,2573655690,9050,9070,9070,9050,994
20250204,113600,2564652830,9080,9070,9080,9070,46
20250204,113500,2564235590,9070,9080,9080,9070,139
20250204,113400,2562974760,9050,9070,9070,9050,761
20250204,113300,2556078510,9070,9090,9090,9070,790
20250204,113200,2548905250,9090,9090,9090,9090,26
20250204,113100,2548668910,9090,9080,9090,9080,436
20250204,113000,2544709170,9090,9090,9090,9090,0
20250204,112900,2544709170,9090,9080,9090,9080,182
20250204,112800,2543055090,9090,9090,9090,9090,191
20250204,112700,2541318900,9090,9090,9090,9090,16
20250204,112600,2541173460,9100,9090,9100,9080,369
20250204,112500,2537819780,9090,9100,9100,9090,381
20250204,112400,2534356090,9100,9100,9100,9100,207
20250204,112300,2532472390,9100,9090,9100,9090,353
20250204,112200,2529263600,9090,9080,9090,9080,140
20250204,112100,2527991700,9080,9090,9090,9080,280
20250204,112000,2525446510,9090,9100,9100,9090,541
20250204,111900,2520528620,9100,9100,9100,9100,107
20250204,111800,2519554920,9070,9090,9100,9070,59
20250204,111700,2519018580,9090,9090,9090,9090,127
20250204,111600,2517864150,9090,9090,9090,9090,234
20250204,111500,2515737090,9090,9080,9090,9080,295
20250204,111400,2513056990,9100,9100,9100,9090,1161
20250204,111300,2502502490,9100,9100,9100,9090,312
20250204,111200,2499664390,9090,9090,9100,9060,823
20250204,111100,2492184430,9080,9060,9080,9060,312
20250204,111000,2489353470,9050,9080,9080,9050,1145
20250204,110900,2478968830,9070,9080,9080,9070,101
20250204,110800,2478051760,9080,9070,9080,9070,835
20250204,110700,2470471330,9080,9080,9080,9080,14
20250204,110600,2470344210,9080,9080,9080,9080,104
20250204,110500,2469399890,9070,9080,9080,9060,396
20250204,110400,2465807040,9070,9060,9070,9060,678
20250204,110300,2459658710,9060,9090,9090,9060,252
20250204,110200,2457372400,9090,9090,9090,9090,25
20250204,110100,2457145150,9090,9100,9100,9090,92
20250204,110000,2456308820,9040,9080,9100,9040,989
20250204,105900,2447339690,9080,9080,9080,9080,4
20250204,105800,2447303370,9070,9070,9080,9070,271
20250204,105700,2444844010,9080,9060,9080,9060,252
20250204,105600,2442558870,9080,9060,9080,9060,364
20250204,105500,2439257950,9060,9060,9070,9060,142
20250204,105400,2437970490,9060,9070,9080,9060,153
20250204,105300,2436583290,9060,9070,9070,9060,146
20250204,105200,2435259570,9060,9060,9060,9030,162
20250204,105100,2433793870,9040,9050,9050,9040,316
20250204,105000,2430935380,9050,9020,9050,9020,23
20250204,104900,2430727560,9020,9030,9030,9020,1689
20250204,104800,2415492370,9030,9030,9030,9030,170
20250204,104700,2413957270,9030,9020,9030,9020,1269
20250204,104600,2402503490,9020,9030,9030,9020,549
20250204,104500,2397546420,9030,9040,9050,9030,285
20250204,104400,2394970980,9040,9080,9080,9040,4047
20250204,104300,2358310920,9080,9100,9100,9080,332
20250204,104200,2355295940,9100,9100,9100,9090,83
20250204,104100,2354541300,9100,9090,9100,9090,357
20250204,104000,2351295790,9090,9070,9090,9070,970
20250204,103900,2342487040,9070,9080,9080,9070,166
20250204,103800,2340979950,9070,9070,9080,9070,243
20250204,103700,2338775060,9070,9070,9080,9070,245
20250204,103600,2336552510,9070,9080,9080,9070,276
20250204,103500,2334047430,9090,9090,9090,9080,1263
20250204,103400,2322579310,9080,9090,9100,9080,115
20250204,103300,2321533950,9090,9090,9090,9080,1398
20250204,103200,2308833370,9090,9090,9090,9090,1456
20250204,103100,2295598330,9100,9090,9100,9090,39
20250204,103000,2295243810,9090,9100,9100,9090,174
20250204,102900,2293661510,9090,9110,9110,9090,1695
20250204,102800,2278238220,9110,9110,9110,9100,378
20250204,102700,2274794660,9110,9110,9110,9100,358
20250204,102600,2271535510,9100,9110,9110,9100,21
20250204,102500,2271344320,9100,9100,9110,9100,1203
20250204,102400,2260393110,9100,9130,9130,9100,673
20250204,102300,2254264200,9110,9140,9140,9110,630
20250204,102200,2248517710,9140,9150,9150,9130,179
20250204,102100,2246881920,9150,9150,9150,9140,114
20250204,102000,2245839410,9150,9140,9150,9140,1487
20250204,101900,2232247920,9150,9150,9150,9150,208
20250204,101800,2230344720,9170,9170,9180,9150,427
20250204,101700,2226431770,9180,9160,9180,9160,3398
20250204,101600,2195283610,9160,9150,9160,9140,4392
20250204,101500,2155065960,9140,9130,9150,9130,1438
20250204,101400,2141921910,9130,9110,9130,9110,52
20250204,101300,2141448100,9110,9110,9130,9100,230
20250204,101200,2139353650,9100,9100,9130,9090,1536
20250204,101100,2125357150,9090,9120,9120,9090,387
20250204,101000,2121834940,9110,9100,9110,9090,3129
20250204,100900,2093360520,9100,9130,9130,9100,670
20250204,100800,2087254140,9130,9130,9140,9130,1028
20250204,100700,2077868450,9130,9130,9140,9130,624
20250204,100600,2072171250,9140,9150,9150,9140,1041
20250204,100500,2062656490,9150,9160,9160,9150,1522
20250204,100400,2048728920,9160,9150,9160,9150,691
20250204,100300,2042404460,9150,9140,9150,9140,1113
20250204,100200,2032223940,9140,9140,9150,9140,733
20250204,100100,2025521810,9140,9130,9140,9130,814
20250204,100000,2018083620,9130,9150,9150,9130,1874
20250204,095900,2000954870,9150,9150,9160,9140,1073
20250204,095800,1991139110,9150,9140,9160,9140,2385
20250204,095700,1969317770,9140,9140,9150,9130,5691
20250204,095600,1917263980,9130,9140,9150,9130,1959
20250204,095500,1899356900,9140,9100,9140,9100,3412
20250204,095400,1868228390,9100,9100,9100,9100,1074
20250204,095300,1858454990,9100,9060,9100,9050,4079
20250204,095200,1821346370,9050,9050,9050,9050,297
20250204,095100,1818658520,9050,9080,9090,9050,1505
20250204,095000,1805009890,9070,9080,9080,9070,647
20250204,094900,1799136520,9070,9050,9070,9050,506
20250204,094800,1794557180,9050,9080,9080,9050,3219
20250204,094700,1765399420,9070,9090,9090,9060,1326
20250204,094600,1753357780,9090,9100,9100,9090,1077
20250204,094500,1743559790,9100,9090,9110,9090,6244
20250204,094400,1686769350,9090,9080,9090,9060,1532
20250204,094300,1672859000,9090,9080,9090,9060,524
20250204,094200,1668101620,9070,9080,9100,9070,1440
20250204,094100,1655027880,9100,9110,9110,9090,2851
20250204,094000,1629089370,9110,9100,9110,9100,1403
20250204,093900,1616316560,9100,9110,9110,9090,1637
20250204,093800,1601419860,9100,9110,9110,9100,310
20250204,093700,1598596880,9100,9080,9110,9080,8148
20250204,093600,1524480230,9090,9090,9090,9080,1880
20250204,093500,1507391830,9090,9070,9100,9070,1385
20250204,093400,1494806640,9070,9070,9080,9060,1225
20250204,093300,1483692370,9050,9080,9080,9050,506
20250204,093200,1479108820,9050,9020,9080,9010,4295
20250204,093100,1440279920,9020,9050,9050,9000,4301
20250204,093000,1401521080,9050,9070,9070,9050,1849
20250204,092900,1384778200,9070,9090,9090,9060,1816
20250204,092800,1368286170,9090,9120,9130,9090,3413
20250204,092700,1337214430,9130,9130,9130,9100,1656
20250204,092600,1322108710,9130,9100,9140,9090,5278
20250204,092500,1274015460,9100,9050,9110,9050,12717
20250204,092400,1158392590,9060,9030,9060,9020,2111
20250204,092300,1139305650,9020,9040,9040,9000,1245
20250204,092200,1128071870,9040,9020,9040,9010,1822
20250204,092100,1111634000,9010,8980,9010,8970,2311
20250204,092000,1090870640,8990,9000,9010,8960,4068
20250204,091900,1054305190,9000,9020,9020,8990,5707
20250204,091800,1002950460,9030,9020,9080,9020,16685
20250204,091700,851924880,9020,9000,9030,8980,8125
20250204,091600,778830220,8990,8930,9000,8930,8767
20250204,091500,700151680,8920,8870,8920,8870,3703
20250204,091400,667209090,8870,8890,8890,8860,650
20250204,091300,661431760,8890,8850,8890,8830,5158
20250204,091200,615717170,8850,8850,8850,8810,2674
20250204,091100,592108690,8860,8830,8860,8820,7664
20250204,091000,524338470,8830,8810,8830,8810,1551
20250204,090900,510662580,8810,8830,8830,8810,869
20250204,090800,502995500,8840,8840,8850,8830,1643
20250204,090700,488469200,8830,8820,8830,8800,4846
20250204,090600,445744960,8820,8800,8820,8800,860
20250204,090500,438167310,8810,8800,8820,8790,3764
20250204,090400,405047170,8800,8790,8830,8780,1373
20250204,090300,392973780,8790,8830,8840,8780,7622
20250204,090200,325827640,8850,8820,8850,8800,7369
20250204,090100,260883200,8820,8900,8900,8820,5602
20250204,090000,211310270,8900,8830,8980,8830,23836