KissMeData/310870/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,210400,147338743,1622,1622,1622,1622,7306
20250204,210300,147338743,1622,1622,1622,1622,0
20250204,210200,147338743,1622,1622,1622,1622,0
20250204,210100,147338743,1622,1622,1622,1622,0
20250204,210000,147338743,1622,1622,1622,1622,0
20250204,205900,147338743,1622,1622,1622,1622,0
20250204,205800,147338743,1622,1622,1622,1622,0
20250204,205700,147338743,1622,1622,1622,1622,0
20250204,205600,147338743,1622,1622,1622,1622,0
20250204,205500,147338743,1622,1622,1622,1622,0
20250204,205400,147338743,1622,1622,1622,1622,0
20250204,205300,147338743,1622,1622,1622,1622,0
20250204,205200,147338743,1622,1622,1622,1622,0
20250204,205100,147338743,1622,1622,1622,1622,0
20250204,205000,147338743,1622,1622,1622,1622,0
20250204,204900,147338743,1622,1622,1622,1622,0
20250204,204800,147338743,1622,1622,1622,1622,0
20250204,204700,147338743,1622,1622,1622,1622,0
20250204,204600,147338743,1622,1622,1622,1622,0
20250204,204500,147338743,1622,1622,1622,1622,0
20250204,204400,147338743,1622,1622,1622,1622,0
20250204,204300,147338743,1622,1622,1622,1622,0
20250204,204200,147338743,1622,1622,1622,1622,0
20250204,204100,147338743,1622,1622,1622,1622,0
20250204,204000,147338743,1622,1622,1622,1622,0
20250204,203900,147338743,1622,1622,1622,1622,0
20250204,203800,147338743,1622,1622,1622,1622,0
20250204,203700,147338743,1622,1622,1622,1622,0
20250204,203600,147338743,1622,1622,1622,1622,0
20250204,203500,147338743,1622,1622,1622,1622,0
20250204,203400,147338743,1622,1622,1622,1622,7306
20250204,203300,147338743,1622,1622,1622,1622,0
20250204,203200,147338743,1622,1622,1622,1622,0
20250204,203100,147338743,1622,1622,1622,1622,0
20250204,203000,147338743,1622,1622,1622,1622,0
20250204,202900,147338743,1622,1622,1622,1622,0
20250204,202800,147338743,1622,1622,1622,1622,0
20250204,202700,147338743,1622,1622,1622,1622,0
20250204,202600,147338743,1622,1622,1622,1622,0
20250204,202500,147338743,1622,1622,1622,1622,0
20250204,202400,147338743,1622,1622,1622,1622,0
20250204,202300,147338743,1622,1622,1622,1622,0
20250204,202200,147338743,1622,1622,1622,1622,0
20250204,202100,147338743,1622,1622,1622,1622,0
20250204,202000,147338743,1622,1622,1622,1622,0
20250204,201900,147338743,1622,1622,1622,1622,0
20250204,201800,147338743,1622,1622,1622,1622,0
20250204,201700,147338743,1622,1622,1622,1622,0
20250204,201600,147338743,1622,1622,1622,1622,0
20250204,201500,147338743,1622,1622,1622,1622,0
20250204,201400,147338743,1622,1622,1622,1622,0
20250204,201300,147338743,1622,1622,1622,1622,0
20250204,201200,147338743,1622,1622,1622,1622,0
20250204,201100,147338743,1622,1622,1622,1622,0
20250204,201000,147338743,1622,1622,1622,1622,0
20250204,200900,147338743,1622,1622,1622,1622,0
20250204,200800,147338743,1622,1622,1622,1622,0
20250204,200700,147338743,1622,1622,1622,1622,0
20250204,200600,147338743,1622,1622,1622,1622,0
20250204,200500,147338743,1622,1622,1622,1622,0
20250204,200400,147338743,1622,1622,1622,1622,7306
20250204,200300,147338743,1622,1622,1622,1622,0
20250204,200200,147338743,1622,1622,1622,1622,0
20250204,200100,147338743,1622,1622,1622,1622,0
20250204,200000,147338743,1622,1622,1622,1622,0
20250204,195900,147338743,1622,1622,1622,1622,0
20250204,195800,147338743,1622,1622,1622,1622,0
20250204,195700,147338743,1622,1622,1622,1622,0
20250204,195600,147338743,1622,1622,1622,1622,0
20250204,195500,147338743,1622,1622,1622,1622,0
20250204,195400,147338743,1622,1622,1622,1622,0
20250204,195300,147338743,1622,1622,1622,1622,0
20250204,195200,147338743,1622,1622,1622,1622,0
20250204,195100,147338743,1622,1622,1622,1622,0
20250204,195000,147338743,1622,1622,1622,1622,0
20250204,194900,147338743,1622,1622,1622,1622,0
20250204,194800,147338743,1622,1622,1622,1622,0
20250204,194700,147338743,1622,1622,1622,1622,0
20250204,194600,147338743,1622,1622,1622,1622,0
20250204,194500,147338743,1622,1622,1622,1622,0
20250204,194400,147338743,1622,1622,1622,1622,0
20250204,194300,147338743,1622,1622,1622,1622,0
20250204,194200,147338743,1622,1622,1622,1622,0
20250204,194100,147338743,1622,1622,1622,1622,0
20250204,194000,147338743,1622,1622,1622,1622,0
20250204,193900,147338743,1622,1622,1622,1622,0
20250204,193800,147338743,1622,1622,1622,1622,0
20250204,193700,147338743,1622,1622,1622,1622,0
20250204,193600,147338743,1622,1622,1622,1622,0
20250204,193500,147338743,1622,1622,1622,1622,0
20250204,193400,147338743,1622,1622,1622,1622,7306
20250204,193300,147338743,1622,1622,1622,1622,0
20250204,193200,147338743,1622,1622,1622,1622,0
20250204,193100,147338743,1622,1622,1622,1622,0
20250204,193000,147338743,1622,1622,1622,1622,0
20250204,192900,147338743,1622,1622,1622,1622,0
20250204,192800,147338743,1622,1622,1622,1622,0
20250204,192700,147338743,1622,1622,1622,1622,0
20250204,192600,147338743,1622,1622,1622,1622,0
20250204,192500,147338743,1622,1622,1622,1622,0
20250204,192400,147338743,1622,1622,1622,1622,0
20250204,192300,147338743,1622,1622,1622,1622,0
20250204,192200,147338743,1622,1622,1622,1622,0
20250204,192100,147338743,1622,1622,1622,1622,0
20250204,192000,147338743,1622,1622,1622,1622,0
20250204,191900,147338743,1622,1622,1622,1622,0
20250204,191800,147338743,1622,1622,1622,1622,0
20250204,191700,147338743,1622,1622,1622,1622,0
20250204,191600,147338743,1622,1622,1622,1622,0
20250204,191500,147338743,1622,1622,1622,1622,0
20250204,191400,147338743,1622,1622,1622,1622,0
20250204,191300,147338743,1622,1622,1622,1622,0
20250204,191200,147338743,1622,1622,1622,1622,0
20250204,191100,147338743,1622,1622,1622,1622,0
20250204,191000,147338743,1622,1622,1622,1622,0
20250204,190900,147338743,1622,1622,1622,1622,0
20250204,190800,147338743,1622,1622,1622,1622,0
20250204,190700,147338743,1622,1622,1622,1622,0
20250204,190600,147338743,1622,1622,1622,1622,0
20250204,190500,147338743,1622,1622,1622,1622,0
20250204,190400,147338743,1622,1622,1622,1622,7306
20250204,190300,147338743,1622,1622,1622,1622,0
20250204,190200,147338743,1622,1622,1622,1622,0
20250204,190100,147338743,1622,1622,1622,1622,0
20250204,190000,147338743,1622,1622,1622,1622,0
20250204,185900,147338743,1622,1622,1622,1622,0
20250204,185800,147338743,1622,1622,1622,1622,0
20250204,185700,147338743,1622,1622,1622,1622,0
20250204,185600,147338743,1622,1622,1622,1622,0
20250204,185500,147338743,1622,1622,1622,1622,0
20250204,185400,147338743,1622,1622,1622,1622,0
20250204,185300,147338743,1622,1622,1622,1622,0
20250204,185200,147338743,1622,1622,1622,1622,0
20250204,185100,147338743,1622,1622,1622,1622,0
20250204,185000,147338743,1622,1622,1622,1622,0
20250204,184900,147338743,1622,1622,1622,1622,0
20250204,184800,147338743,1622,1622,1622,1622,0
20250204,184700,147338743,1622,1622,1622,1622,0
20250204,184600,147338743,1622,1622,1622,1622,0
20250204,184500,147338743,1622,1622,1622,1622,0
20250204,184400,147338743,1622,1622,1622,1622,0
20250204,184300,147338743,1622,1622,1622,1622,0
20250204,184200,147338743,1622,1622,1622,1622,0
20250204,184100,147338743,1622,1622,1622,1622,0
20250204,184000,147338743,1622,1622,1622,1622,0
20250204,183900,147338743,1622,1622,1622,1622,0
20250204,183800,147338743,1622,1622,1622,1622,0
20250204,183700,147338743,1622,1622,1622,1622,0
20250204,183600,147338743,1622,1622,1622,1622,0
20250204,183500,147338743,1622,1622,1622,1622,0
20250204,183400,147338743,1622,1622,1622,1622,7306
20250204,183300,147338743,1622,1622,1622,1622,0
20250204,183200,147338743,1622,1622,1622,1622,0
20250204,183100,147338743,1622,1622,1622,1622,0
20250204,183000,147338743,1622,1622,1622,1622,0
20250204,182900,147338743,1622,1622,1622,1622,0
20250204,182800,147338743,1622,1622,1622,1622,0
20250204,182700,147338743,1622,1622,1622,1622,0
20250204,182600,147338743,1622,1622,1622,1622,0
20250204,182500,147338743,1622,1622,1622,1622,0
20250204,182400,147338743,1622,1622,1622,1622,0
20250204,182300,147338743,1622,1622,1622,1622,0
20250204,182200,147338743,1622,1622,1622,1622,0
20250204,182100,147338743,1622,1622,1622,1622,0
20250204,182000,147338743,1622,1622,1622,1622,0
20250204,181900,147338743,1622,1622,1622,1622,0
20250204,181800,147338743,1622,1622,1622,1622,0
20250204,181700,147338743,1622,1622,1622,1622,0
20250204,181600,147338743,1622,1622,1622,1622,0
20250204,181500,147338743,1622,1622,1622,1622,0
20250204,181400,147338743,1622,1622,1622,1622,0
20250204,181300,147338743,1622,1622,1622,1622,0
20250204,181200,147338743,1622,1622,1622,1622,0
20250204,181100,147338743,1622,1622,1622,1622,0
20250204,181000,147338743,1622,1622,1622,1622,0
20250204,180900,147338743,1622,1622,1622,1622,0
20250204,180800,147338743,1622,1622,1622,1622,0
20250204,180700,147338743,1622,1622,1622,1622,0
20250204,180600,147338743,1622,1622,1622,1622,0
20250204,180500,147338743,1622,1622,1622,1622,0
20250204,180400,147338743,1622,1622,1622,1622,7306
20250204,180300,147338743,1622,1622,1622,1622,0
20250204,180200,147338743,1622,1622,1622,1622,0
20250204,180100,147338743,1622,1622,1622,1622,0
20250204,180000,147338743,1622,1622,1622,1622,0
20250204,175900,147338743,1622,1622,1622,1622,0
20250204,175800,147338743,1622,1622,1622,1622,0
20250204,175700,147338743,1622,1622,1622,1622,0
20250204,175600,147338743,1622,1622,1622,1622,0
20250204,175500,147338743,1622,1622,1622,1622,0
20250204,175400,147338743,1622,1622,1622,1622,0
20250204,175300,147338743,1622,1622,1622,1622,0
20250204,175200,147338743,1622,1622,1622,1622,0
20250204,175100,147338743,1622,1622,1622,1622,0
20250204,175000,147338743,1622,1622,1622,1622,0
20250204,174900,147338743,1622,1622,1622,1622,0
20250204,174800,147338743,1622,1622,1622,1622,0
20250204,174700,147338743,1622,1622,1622,1622,0
20250204,174600,147338743,1622,1622,1622,1622,0
20250204,174500,147338743,1622,1622,1622,1622,0
20250204,174400,147338743,1622,1622,1622,1622,0
20250204,174300,147338743,1622,1622,1622,1622,0
20250204,174200,147338743,1622,1622,1622,1622,0
20250204,174100,147338743,1622,1622,1622,1622,0
20250204,174000,147338743,1622,1622,1622,1622,0
20250204,173900,147338743,1622,1622,1622,1622,0
20250204,173800,147338743,1622,1622,1622,1622,0
20250204,173700,147338743,1622,1622,1622,1622,0
20250204,173600,147338743,1622,1622,1622,1622,0
20250204,173500,147338743,1622,1622,1622,1622,0
20250204,173400,147338743,1622,1622,1622,1622,7306
20250204,173300,147338743,1622,1622,1622,1622,0
20250204,173200,147338743,1622,1622,1622,1622,0
20250204,173100,147338743,1622,1622,1622,1622,0
20250204,173000,147338743,1622,1622,1622,1622,0
20250204,172900,147338743,1622,1622,1622,1622,0
20250204,172800,147338743,1622,1622,1622,1622,0
20250204,172700,147338743,1622,1622,1622,1622,0
20250204,172600,147338743,1622,1622,1622,1622,0
20250204,172500,147338743,1622,1622,1622,1622,0
20250204,172400,147338743,1622,1622,1622,1622,0
20250204,172300,147338743,1622,1622,1622,1622,0
20250204,172200,147338743,1622,1622,1622,1622,0
20250204,172100,147338743,1622,1622,1622,1622,0
20250204,172000,147338743,1622,1622,1622,1622,0
20250204,171900,147338743,1622,1622,1622,1622,0
20250204,171800,147338743,1622,1622,1622,1622,0
20250204,171700,147338743,1622,1622,1622,1622,0
20250204,171600,147338743,1622,1622,1622,1622,0
20250204,171500,147338743,1622,1622,1622,1622,0
20250204,171400,147338743,1622,1622,1622,1622,0
20250204,171300,147338743,1622,1622,1622,1622,0
20250204,171200,147338743,1622,1622,1622,1622,0
20250204,171100,147338743,1622,1622,1622,1622,0
20250204,171000,147338743,1622,1622,1622,1622,0
20250204,170900,147338743,1622,1622,1622,1622,0
20250204,170800,147338743,1622,1622,1622,1622,0
20250204,170700,147338743,1622,1622,1622,1622,0
20250204,170600,147338743,1622,1622,1622,1622,0
20250204,170500,147338743,1622,1622,1622,1622,0
20250204,170400,147338743,1622,1622,1622,1622,7306
20250204,170300,147338743,1622,1622,1622,1622,0
20250204,170200,147338743,1622,1622,1622,1622,0
20250204,170100,147338743,1622,1622,1622,1622,0
20250204,170000,147338743,1622,1622,1622,1622,0
20250204,165900,147338743,1622,1622,1622,1622,0
20250204,165800,147338743,1622,1622,1622,1622,0
20250204,165700,147338743,1622,1622,1622,1622,0
20250204,165600,147338743,1622,1622,1622,1622,0
20250204,165500,147338743,1622,1622,1622,1622,0
20250204,165400,147338743,1622,1622,1622,1622,0
20250204,165300,147338743,1622,1622,1622,1622,0
20250204,165200,147338743,1622,1622,1622,1622,0
20250204,165100,147338743,1622,1622,1622,1622,0
20250204,165000,147338743,1622,1622,1622,1622,0
20250204,164900,147338743,1622,1622,1622,1622,0
20250204,164800,147338743,1622,1622,1622,1622,0
20250204,164700,147338743,1622,1622,1622,1622,0
20250204,164600,147338743,1622,1622,1622,1622,0
20250204,164500,147338743,1622,1622,1622,1622,0
20250204,164400,147338743,1622,1622,1622,1622,0
20250204,164300,147338743,1622,1622,1622,1622,0
20250204,164200,147338743,1622,1622,1622,1622,0
20250204,164100,147338743,1622,1622,1622,1622,0
20250204,164000,147338743,1622,1622,1622,1622,0
20250204,163900,147338743,1622,1622,1622,1622,0
20250204,163800,147338743,1622,1622,1622,1622,0
20250204,163700,147338743,1622,1622,1622,1622,0
20250204,163600,147338743,1622,1622,1622,1622,0
20250204,163500,147338743,1622,1622,1622,1622,0
20250204,163400,147338743,1622,1622,1622,1622,7306
20250204,163300,147338743,1622,1622,1622,1622,0
20250204,163200,147338743,1622,1622,1622,1622,0
20250204,163100,147338743,1622,1622,1622,1622,0
20250204,163000,147338743,1622,1622,1622,1622,0
20250204,162900,147338743,1622,1622,1622,1622,0
20250204,162800,147338743,1622,1622,1622,1622,0
20250204,162700,147338743,1622,1622,1622,1622,0
20250204,162600,147338743,1622,1622,1622,1622,0
20250204,162500,147338743,1622,1622,1622,1622,0
20250204,162400,147338743,1622,1622,1622,1622,0
20250204,162300,147338743,1622,1622,1622,1622,0
20250204,162200,147338743,1622,1622,1622,1622,0
20250204,162100,147338743,1622,1622,1622,1622,0
20250204,162000,147338743,1622,1622,1622,1622,0
20250204,161900,147338743,1622,1622,1622,1622,0
20250204,161800,147338743,1622,1622,1622,1622,0
20250204,161700,147338743,1622,1622,1622,1622,0
20250204,161600,147338743,1622,1622,1622,1622,0
20250204,161500,147338743,1622,1622,1622,1622,0
20250204,161400,147338743,1622,1622,1622,1622,0
20250204,161300,147338743,1622,1622,1622,1622,0
20250204,161200,147338743,1622,1622,1622,1622,0
20250204,161100,147338743,1622,1622,1622,1622,0
20250204,161000,147338743,1622,1622,1622,1622,0
20250204,160900,147338743,1622,1622,1622,1622,0
20250204,160800,147338743,1622,1622,1622,1622,0
20250204,160700,147338743,1622,1622,1622,1622,0
20250204,160600,147338743,1622,1622,1622,1622,0
20250204,160500,147338743,1622,1622,1622,1622,0
20250204,160400,147338743,1622,1622,1622,1622,7306
20250204,160300,147338743,1622,1622,1622,1622,0
20250204,160200,147338743,1622,1622,1622,1622,0
20250204,160100,147338743,1622,1622,1622,1622,0
20250204,160000,147338743,1622,1622,1622,1622,0
20250204,155900,147338743,1622,1622,1622,1622,0
20250204,155800,147338743,1622,1622,1622,1622,0
20250204,155700,147338743,1622,1622,1622,1622,0
20250204,155600,147338743,1622,1622,1622,1622,0
20250204,155500,147338743,1622,1622,1622,1622,0
20250204,155400,147338743,1622,1622,1622,1622,0
20250204,155300,147338743,1622,1622,1622,1622,0
20250204,155200,147338743,1622,1622,1622,1622,0
20250204,155100,147338743,1622,1622,1622,1622,0
20250204,155000,147338743,1622,1622,1622,1622,0
20250204,154900,147338743,1622,1622,1622,1622,0
20250204,154800,147338743,1622,1622,1622,1622,0
20250204,154700,147338743,1622,1622,1622,1622,0
20250204,154600,147338743,1622,1622,1622,1622,0
20250204,154500,147338743,1622,1622,1622,1622,0
20250204,154400,147338743,1622,1622,1622,1622,0
20250204,154300,147338743,1622,1622,1622,1622,0
20250204,154200,147338743,1622,1622,1622,1622,0
20250204,154100,147338743,1622,1622,1622,1622,0
20250204,154000,147338743,1622,1622,1622,1622,0
20250204,153900,147338743,1622,1622,1622,1622,0
20250204,153800,147338743,1622,1622,1622,1622,0
20250204,153700,147338743,1622,1622,1622,1622,0
20250204,153600,147338743,1622,1622,1622,1622,0
20250204,153500,147338743,1622,1622,1622,1622,0
20250204,153400,147338743,1622,1622,1622,1622,7306
20250204,153300,147338743,1622,1622,1622,1622,0
20250204,153200,147338743,1622,1622,1622,1622,0
20250204,153100,147338743,1622,1622,1622,1622,0
20250204,153000,147338743,1622,1622,1622,1622,7306
20250204,152900,135488411,1630,1630,1630,1630,0
20250204,152800,135488411,1630,1630,1630,1630,0
20250204,152700,135488411,1630,1630,1630,1630,0
20250204,152600,135488411,1630,1630,1630,1630,0
20250204,152500,135488411,1630,1630,1630,1630,0
20250204,152400,135488411,1630,1630,1630,1630,0
20250204,152300,135488411,1630,1630,1630,1630,0
20250204,152200,135488411,1630,1630,1630,1630,0
20250204,152100,135488411,1630,1630,1630,1630,0
20250204,152000,135488411,1630,1630,1630,1630,0
20250204,151900,135488411,1630,1630,1630,1630,0
20250204,151800,135488411,1630,1626,1630,1626,2101
20250204,151700,132069146,1637,1637,1637,1637,0
20250204,151600,132069146,1637,1637,1637,1637,0
20250204,151500,132069146,1637,1637,1637,1637,0
20250204,151400,132069146,1637,1637,1637,1637,0
20250204,151300,132069146,1637,1637,1637,1637,0
20250204,151200,132069146,1637,1637,1637,1637,0
20250204,151100,132069146,1637,1632,1637,1632,500
20250204,151000,131251870,1633,1632,1633,1632,3
20250204,150900,131246973,1626,1631,1633,1626,5011
20250204,150800,123099030,1627,1627,1627,1627,624
20250204,150700,122083782,1626,1626,1626,1626,0
20250204,150600,122083782,1626,1626,1626,1626,1
20250204,150500,122082156,1634,1634,1634,1634,0
20250204,150400,122082156,1634,1634,1634,1634,0
20250204,150300,122082156,1634,1634,1634,1634,0
20250204,150200,122082156,1634,1634,1634,1634,0
20250204,150100,122082156,1634,1634,1634,1634,0
20250204,150000,122082156,1634,1634,1634,1634,0
20250204,145900,122082156,1634,1634,1634,1634,0
20250204,145800,122082156,1634,1634,1634,1634,0
20250204,145700,122082156,1634,1634,1634,1634,0
20250204,145600,122082156,1634,1634,1634,1634,0
20250204,145500,122082156,1634,1634,1634,1634,0
20250204,145400,122082156,1634,1634,1634,1634,0
20250204,145300,122082156,1634,1634,1634,1634,0
20250204,145200,122082156,1634,1634,1634,1634,0
20250204,145100,122082156,1634,1634,1634,1634,0
20250204,145000,122082156,1634,1634,1634,1634,0
20250204,144900,122082156,1634,1634,1634,1634,0
20250204,144800,122082156,1634,1634,1634,1634,0
20250204,144700,122082156,1634,1634,1634,1634,0
20250204,144600,122082156,1634,1634,1634,1634,0
20250204,144500,122082156,1634,1634,1634,1634,0
20250204,144400,122082156,1634,1634,1634,1634,0
20250204,144300,122082156,1634,1634,1634,1634,0
20250204,144200,122082156,1634,1634,1634,1634,0
20250204,144100,122082156,1634,1634,1634,1634,0
20250204,144000,122082156,1634,1634,1634,1634,0
20250204,143900,122082156,1634,1634,1634,1634,0
20250204,143800,122082156,1634,1634,1634,1634,0
20250204,143700,122082156,1634,1634,1634,1634,0
20250204,143600,122082156,1634,1634,1634,1634,0
20250204,143500,122082156,1634,1634,1634,1634,0
20250204,143400,122082156,1634,1634,1634,1634,0
20250204,143300,122082156,1634,1634,1634,1634,1
20250204,143200,122080522,1625,1625,1625,1625,491
20250204,143100,121282647,1625,1625,1625,1625,1111
20250204,143000,119477272,1625,1625,1625,1625,1
20250204,142900,119475647,1625,1625,1625,1625,0
20250204,142800,119475647,1625,1625,1625,1625,0
20250204,142700,119475647,1625,1625,1625,1625,0
20250204,142600,119475647,1625,1625,1625,1625,0
20250204,142500,119475647,1625,1625,1625,1625,0
20250204,142400,119475647,1625,1625,1625,1624,1408
20250204,142300,117187657,1638,1638,1638,1638,0
20250204,142200,117187657,1638,1638,1638,1638,0
20250204,142100,117187657,1638,1638,1638,1638,0
20250204,142000,117187657,1638,1638,1638,1638,0
20250204,141900,117187657,1638,1638,1638,1638,0
20250204,141800,117187657,1638,1638,1638,1638,0
20250204,141700,117187657,1638,1638,1638,1638,0
20250204,141600,117187657,1638,1638,1638,1638,0
20250204,141500,117187657,1638,1638,1638,1638,0
20250204,141400,117187657,1638,1638,1638,1638,0
20250204,141300,117187657,1638,1638,1638,1638,0
20250204,141200,117187657,1638,1638,1638,1638,0
20250204,141100,117187657,1638,1638,1638,1638,0
20250204,141000,117187657,1638,1638,1638,1638,0
20250204,140900,117187657,1638,1638,1638,1638,0
20250204,140800,117187657,1638,1638,1638,1638,0
20250204,140700,117187657,1638,1638,1638,1638,0
20250204,140600,117187657,1638,1638,1638,1638,0
20250204,140500,117187657,1638,1638,1638,1638,0
20250204,140400,117187657,1638,1638,1638,1638,0
20250204,140300,117187657,1638,1638,1638,1638,0
20250204,140200,117187657,1638,1638,1638,1638,0
20250204,140100,117187657,1638,1638,1638,1638,0
20250204,140000,117187657,1638,1638,1638,1638,0
20250204,135900,117187657,1638,1638,1638,1638,0
20250204,135800,117187657,1638,1638,1638,1638,0
20250204,135700,117187657,1638,1638,1638,1638,0
20250204,135600,117187657,1638,1638,1638,1638,0
20250204,135500,117187657,1638,1638,1638,1638,0
20250204,135400,117187657,1638,1638,1638,1638,0
20250204,135300,117187657,1638,1638,1638,1638,0
20250204,135200,117187657,1638,1638,1638,1638,0
20250204,135100,117187657,1638,1638,1638,1638,0
20250204,135000,117187657,1638,1638,1638,1638,0
20250204,134900,117187657,1638,1638,1638,1638,0
20250204,134800,117187657,1638,1638,1638,1638,0
20250204,134700,117187657,1638,1638,1638,1638,0
20250204,134600,117187657,1638,1638,1638,1638,0
20250204,134500,117187657,1638,1638,1638,1638,0
20250204,134400,117187657,1638,1638,1638,1638,0
20250204,134300,117187657,1638,1638,1638,1638,0
20250204,134200,117187657,1638,1638,1638,1638,0
20250204,134100,117187657,1638,1638,1638,1638,0
20250204,134000,117187657,1638,1638,1638,1638,0
20250204,133900,117187657,1638,1638,1638,1638,0
20250204,133800,117187657,1638,1638,1638,1638,0
20250204,133700,117187657,1638,1638,1638,1638,0
20250204,133600,117187657,1638,1638,1638,1638,0
20250204,133500,117187657,1638,1638,1638,1638,0
20250204,133400,117187657,1638,1638,1638,1638,0
20250204,133300,117187657,1638,1638,1638,1638,0
20250204,133200,117187657,1638,1638,1638,1638,0
20250204,133100,117187657,1638,1638,1638,1638,0
20250204,133000,117187657,1638,1638,1638,1638,0
20250204,132900,117187657,1638,1638,1638,1638,1
20250204,132800,117186019,1626,1626,1626,1626,1370
20250204,132700,114958399,1626,1626,1626,1626,13416
20250204,132600,93143983,1626,1626,1626,1626,0
20250204,132500,93143983,1626,1626,1626,1626,0
20250204,132400,93143983,1626,1626,1626,1626,0
20250204,132300,93143983,1626,1626,1626,1626,0
20250204,132200,93143983,1626,1626,1626,1626,0
20250204,132100,93143983,1626,1626,1626,1626,0
20250204,132000,93143983,1626,1626,1626,1626,0
20250204,131900,93143983,1626,1626,1626,1626,0
20250204,131800,93143983,1626,1626,1626,1626,2
20250204,131700,93140731,1626,1626,1626,1626,0
20250204,131600,93140731,1626,1626,1626,1626,0
20250204,131500,93140731,1626,1626,1626,1626,0
20250204,131400,93140731,1626,1626,1626,1626,0
20250204,131300,93140731,1626,1626,1626,1626,0
20250204,131200,93140731,1626,1626,1626,1626,0
20250204,131100,93140731,1626,1626,1626,1626,0
20250204,131000,93140731,1626,1630,1630,1626,3017
20250204,130900,88234038,1654,1654,1654,1654,0
20250204,130800,88234038,1654,1654,1654,1654,0
20250204,130700,88234038,1654,1654,1654,1654,0
20250204,130600,88234038,1654,1654,1654,1654,0
20250204,130500,88234038,1654,1654,1654,1654,0
20250204,130400,88234038,1654,1652,1654,1652,14
20250204,130300,88210907,1630,1654,1654,1630,2
20250204,130200,88207623,1656,1656,1656,1656,0
20250204,130100,88207623,1656,1628,1656,1628,1501
20250204,130000,85726427,1627,1621,1627,1621,2279
20250204,125900,82029066,1621,1621,1621,1621,0
20250204,125800,82029066,1621,1621,1621,1621,0
20250204,125700,82029066,1621,1621,1621,1621,0
20250204,125600,82029066,1621,1621,1621,1621,0
20250204,125500,82029066,1621,1621,1621,1621,0
20250204,125400,82029066,1621,1621,1621,1621,0
20250204,125300,82029066,1621,1621,1621,1621,0
20250204,125200,82029066,1621,1621,1621,1621,0
20250204,125100,82029066,1621,1621,1621,1621,0
20250204,125000,82029066,1621,1621,1621,1621,0
20250204,124900,82029066,1621,1621,1621,1621,0
20250204,124800,82029066,1621,1621,1621,1621,0
20250204,124700,82029066,1621,1621,1621,1621,15
20250204,124600,82004751,1621,1621,1621,1621,0
20250204,124500,82004751,1621,1621,1621,1621,0
20250204,124400,82004751,1621,1621,1621,1621,0
20250204,124300,82004751,1621,1621,1621,1621,0
20250204,124200,82004751,1621,1621,1621,1621,0
20250204,124100,82004751,1621,1617,1621,1617,1193
20250204,124000,80075387,1613,1613,1613,1613,0
20250204,123900,80075387,1613,1613,1613,1613,0
20250204,123800,80075387,1613,1613,1613,1613,0
20250204,123700,80075387,1613,1613,1613,1613,0
20250204,123600,80075387,1613,1613,1613,1613,0
20250204,123500,80075387,1613,1613,1613,1613,0
20250204,123400,80075387,1613,1613,1613,1613,0
20250204,123300,80075387,1613,1613,1613,1613,0
20250204,123200,80075387,1613,1613,1613,1613,0
20250204,123100,80075387,1613,1616,1616,1613,161
20250204,123000,79815448,1617,1617,1617,1617,0
20250204,122900,79815448,1617,1617,1617,1617,0
20250204,122800,79815448,1617,1617,1617,1617,0
20250204,122700,79815448,1617,1617,1617,1617,0
20250204,122600,79815448,1617,1617,1617,1617,0
20250204,122500,79815448,1617,1617,1617,1617,0
20250204,122400,79815448,1617,1617,1617,1617,0
20250204,122300,79815448,1617,1617,1617,1617,0
20250204,122200,79815448,1617,1617,1617,1617,0
20250204,122100,79815448,1617,1617,1617,1617,0
20250204,122000,79815448,1617,1617,1617,1617,0
20250204,121900,79815448,1617,1617,1617,1617,0
20250204,121800,79815448,1617,1617,1617,1617,0
20250204,121700,79815448,1617,1617,1617,1617,0
20250204,121600,79815448,1617,1617,1617,1617,1
20250204,121500,79813831,1616,1616,1616,1616,0
20250204,121400,79813831,1616,1616,1616,1616,18
20250204,121300,79784743,1616,1616,1616,1616,0
20250204,121200,79784743,1616,1616,1616,1616,0
20250204,121100,79784743,1616,1616,1616,1616,0
20250204,121000,79784743,1616,1616,1616,1616,0
20250204,120900,79784743,1616,1616,1616,1616,0
20250204,120800,79784743,1616,1616,1616,1616,0
20250204,120700,79784743,1616,1616,1616,1616,0
20250204,120600,79784743,1616,1616,1616,1616,0
20250204,120500,79784743,1616,1616,1616,1616,0
20250204,120400,79784743,1616,1616,1616,1616,0
20250204,120300,79784743,1616,1616,1616,1616,0
20250204,120200,79784743,1616,1616,1616,1616,0
20250204,120100,79784743,1616,1616,1616,1616,0
20250204,120000,79784743,1616,1616,1616,1616,0
20250204,115900,79784743,1616,1616,1616,1616,0
20250204,115800,79784743,1616,1616,1616,1616,0
20250204,115700,79784743,1616,1616,1616,1616,0
20250204,115600,79784743,1616,1616,1616,1616,0
20250204,115500,79784743,1616,1616,1616,1616,0
20250204,115400,79784743,1616,1616,1616,1616,0
20250204,115300,79784743,1616,1616,1616,1616,0
20250204,115200,79784743,1616,1616,1616,1616,0
20250204,115100,79784743,1616,1616,1616,1616,0
20250204,115000,79784743,1616,1616,1616,1616,0
20250204,114900,79784743,1616,1616,1616,1616,0
20250204,114800,79784743,1616,1616,1616,1616,0
20250204,114700,79784743,1616,1616,1616,1616,0
20250204,114600,79784743,1616,1616,1616,1616,0
20250204,114500,79784743,1616,1616,1616,1616,0
20250204,114400,79784743,1616,1616,1616,1616,0
20250204,114300,79784743,1616,1616,1616,1616,0
20250204,114200,79784743,1616,1616,1616,1616,0
20250204,114100,79784743,1616,1616,1616,1616,0
20250204,114000,79784743,1616,1616,1616,1616,0
20250204,113900,79784743,1616,1616,1616,1616,0
20250204,113800,79784743,1616,1616,1616,1616,0
20250204,113700,79784743,1616,1616,1616,1616,1
20250204,113600,79783127,1616,1616,1616,1616,400
20250204,113500,79136727,1616,1613,1616,1613,2000
20250204,113400,75908472,1613,1613,1613,1613,0
20250204,113300,75908472,1613,1613,1613,1613,0
20250204,113200,75908472,1613,1613,1613,1613,0
20250204,113100,75908472,1613,1613,1613,1613,0
20250204,113000,75908472,1613,1613,1613,1613,0
20250204,112900,75908472,1613,1613,1613,1613,15
20250204,112800,75884277,1613,1613,1613,1613,0
20250204,112700,75884277,1613,1613,1613,1613,0
20250204,112600,75884277,1613,1613,1613,1613,0
20250204,112500,75884277,1613,1613,1613,1613,0
20250204,112400,75884277,1613,1613,1613,1613,1050
20250204,112300,74190627,1613,1613,1613,1613,100
20250204,112200,74029327,1613,1613,1613,1613,0
20250204,112100,74029327,1613,1613,1613,1613,0
20250204,112000,74029327,1613,1613,1613,1613,0
20250204,111900,74029327,1613,1613,1613,1613,0
20250204,111800,74029327,1613,1613,1613,1613,0
20250204,111700,74029327,1613,1613,1613,1613,0
20250204,111600,74029327,1613,1613,1613,1613,0
20250204,111500,74029327,1613,1613,1613,1613,2000
20250204,111400,70803327,1614,1614,1614,1614,0
20250204,111300,70803327,1614,1614,1614,1614,0
20250204,111200,70803327,1614,1614,1614,1614,0
20250204,111100,70803327,1614,1614,1614,1614,0
20250204,111000,70803327,1614,1614,1614,1614,0
20250204,110900,70803327,1614,1614,1614,1614,0
20250204,110800,70803327,1614,1614,1614,1614,0
20250204,110700,70803327,1614,1614,1614,1614,0
20250204,110600,70803327,1614,1614,1614,1614,0
20250204,110500,70803327,1614,1614,1614,1614,0
20250204,110400,70803327,1614,1614,1614,1614,0
20250204,110300,70803327,1614,1614,1614,1614,0
20250204,110200,70803327,1614,1614,1614,1614,0
20250204,110100,70803327,1614,1614,1614,1614,0
20250204,110000,70803327,1614,1614,1614,1614,20
20250204,105900,70771047,1614,1614,1614,1614,0
20250204,105800,70771047,1614,1614,1614,1614,2
20250204,105700,70767819,1614,1614,1614,1614,1
20250204,105600,70766205,1611,1611,1611,1611,0
20250204,105500,70766205,1611,1611,1611,1611,13
20250204,105400,70745262,1614,1614,1614,1614,0
20250204,105300,70745262,1614,1614,1614,1614,0
20250204,105200,70745262,1614,1614,1614,1614,0
20250204,105100,70745262,1614,1614,1614,1614,0
20250204,105000,70745262,1614,1614,1614,1614,50
20250204,104900,70664562,1611,1611,1611,1611,0
20250204,104800,70664562,1611,1611,1611,1611,0
20250204,104700,70664562,1611,1611,1611,1611,0
20250204,104600,70664562,1611,1611,1611,1611,0
20250204,104500,70664562,1611,1611,1611,1611,1388
20250204,104400,68428494,1611,1611,1611,1611,0
20250204,104300,68428494,1611,1611,1611,1611,0
20250204,104200,68428494,1611,1611,1611,1611,1
20250204,104100,68426883,1605,1606,1606,1605,5000
20250204,104000,60399215,1611,1611,1611,1611,0
20250204,103900,60399215,1611,1611,1611,1611,0
20250204,103800,60399215,1611,1611,1611,1611,0
20250204,103700,60399215,1611,1611,1611,1611,0
20250204,103600,60399215,1611,1612,1612,1611,728
20250204,103500,59226290,1611,1611,1611,1611,400
20250204,103400,58581890,1611,1611,1611,1611,0
20250204,103300,58581890,1611,1611,1611,1611,0
20250204,103200,58581890,1611,1611,1611,1611,3
20250204,103100,58577057,1612,1612,1612,1612,0
20250204,103000,58577057,1612,1612,1612,1612,0
20250204,102900,58577057,1612,1612,1612,1612,0
20250204,102800,58577057,1612,1612,1612,1612,200
20250204,102700,58254657,1611,1611,1611,1611,0
20250204,102600,58254657,1611,1611,1611,1611,100
20250204,102500,58093557,1612,1612,1612,1612,0
20250204,102400,58093557,1612,1612,1612,1612,15
20250204,102300,58069377,1605,1605,1605,1605,0
20250204,102200,58069377,1605,1605,1605,1605,0
20250204,102100,58069377,1605,1605,1605,1605,0
20250204,102000,58069377,1605,1605,1605,1605,0
20250204,101900,58069377,1605,1605,1605,1605,0
20250204,101800,58069377,1605,1605,1605,1605,0
20250204,101700,58069377,1605,1605,1605,1605,0
20250204,101600,58069377,1605,1605,1605,1605,0
20250204,101500,58069377,1605,1605,1605,1605,0
20250204,101400,58069377,1605,1605,1605,1605,0
20250204,101300,58069377,1605,1605,1605,1605,0
20250204,101200,58069377,1605,1605,1605,1605,0
20250204,101100,58069377,1605,1605,1605,1605,0
20250204,101000,58069377,1605,1605,1605,1605,21
20250204,100900,58035672,1612,1612,1612,1612,0
20250204,100800,58035672,1612,1612,1612,1612,0
20250204,100700,58035672,1612,1612,1612,1612,0
20250204,100600,58035672,1612,1612,1612,1612,63
20250204,100500,57934116,1605,1605,1605,1605,0
20250204,100400,57934116,1605,1605,1605,1605,20
20250204,100300,57902016,1605,1605,1605,1605,0
20250204,100200,57902016,1605,1605,1605,1605,0
20250204,100100,57902016,1605,1605,1605,1605,0
20250204,100000,57902016,1605,1605,1605,1605,0
20250204,095900,57902016,1605,1605,1605,1605,0
20250204,095800,57902016,1605,1605,1605,1605,0
20250204,095700,57902016,1605,1605,1605,1605,0
20250204,095600,57902016,1605,1605,1605,1605,0
20250204,095500,57902016,1605,1605,1605,1605,0
20250204,095400,57902016,1605,1605,1605,1605,0
20250204,095300,57902016,1605,1605,1605,1605,0
20250204,095200,57902016,1605,1605,1605,1605,27
20250204,095100,57858681,1605,1605,1605,1605,0
20250204,095000,57858681,1605,1605,1605,1605,0
20250204,094900,57858681,1605,1611,1611,1605,62
20250204,094800,57759111,1612,1612,1612,1612,0
20250204,094700,57759111,1612,1612,1612,1612,0
20250204,094600,57759111,1612,1612,1612,1612,0
20250204,094500,57759111,1612,1612,1612,1612,337
20250204,094400,57215867,1612,1612,1612,1612,1
20250204,094300,57214255,1612,1612,1612,1612,2000
20250204,094200,53990255,1612,1612,1612,1612,0
20250204,094100,53990255,1612,1612,1612,1612,0
20250204,094000,53990255,1612,1612,1612,1612,97
20250204,093900,53833891,1612,1612,1612,1612,2438
20250204,093800,49903835,1612,1611,1612,1611,753
20250204,093700,48690000,1612,1612,1612,1612,2
20250204,093600,48686776,1612,1611,1612,1611,5180
20250204,093500,40336796,1610,1610,1610,1610,9
20250204,093400,40322306,1608,1608,1608,1608,100
20250204,093300,40161506,1608,1608,1608,1608,0
20250204,093200,40161506,1608,1608,1608,1608,0
20250204,093100,40161506,1608,1608,1608,1608,1
20250204,093000,40159898,1612,1612,1612,1612,0
20250204,092900,40159898,1612,1612,1612,1612,0
20250204,092800,40159898,1612,1609,1612,1609,4164
20250204,092700,33453080,1609,1609,1609,1609,0
20250204,092600,33453080,1609,1609,1609,1609,0
20250204,092500,33453080,1609,1609,1609,1609,0
20250204,092400,33453080,1609,1609,1609,1609,0
20250204,092300,33453080,1609,1609,1609,1609,0
20250204,092200,33453080,1609,1609,1609,1609,0
20250204,092100,33453080,1609,1608,1609,1608,9
20250204,092000,33438607,1608,1609,1609,1608,7
20250204,091900,33427350,1608,1608,1609,1608,54
20250204,091800,33340498,1612,1612,1612,1612,0
20250204,091700,33340498,1612,1612,1612,1612,0
20250204,091600,33340498,1612,1612,1612,1612,0
20250204,091500,33340498,1612,1612,1612,1612,0
20250204,091400,33340498,1612,1612,1612,1612,0
20250204,091300,33340498,1612,1612,1612,1612,0
20250204,091200,33340498,1612,1611,1612,1593,11414
20250204,091100,15129649,1610,1605,1610,1594,3677
20250204,091000,9259485,1612,1612,1612,1612,0
20250204,090900,9259485,1612,1594,1612,1593,1398
20250204,090800,7020645,1607,1607,1607,1607,0
20250204,090700,7020645,1607,1607,1607,1607,0
20250204,090600,7020645,1607,1607,1607,1607,0
20250204,090500,7020645,1607,1607,1607,1607,0
20250204,090400,7020645,1607,1607,1607,1607,312
20250204,090300,6519261,1607,1607,1607,1583,1305
20250204,090200,4452758,1571,1571,1571,1571,0
20250204,090100,4452758,1571,1571,1571,1571,0
20250204,090000,4452758,1571,1571,1616,1571,2833