KissMeData/312610/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,210400,144912888,1381,1381,1381,1381,2876
20250204,210300,144912888,1381,1381,1381,1381,0
20250204,210200,144912888,1381,1381,1381,1381,0
20250204,210100,144912888,1381,1381,1381,1381,0
20250204,210000,144912888,1381,1381,1381,1381,0
20250204,205900,144912888,1381,1381,1381,1381,0
20250204,205800,144912888,1381,1381,1381,1381,0
20250204,205700,144912888,1381,1381,1381,1381,0
20250204,205600,144912888,1381,1381,1381,1381,0
20250204,205500,144912888,1381,1381,1381,1381,0
20250204,205400,144912888,1381,1381,1381,1381,0
20250204,205300,144912888,1381,1381,1381,1381,0
20250204,205200,144912888,1381,1381,1381,1381,0
20250204,205100,144912888,1381,1381,1381,1381,0
20250204,205000,144912888,1381,1381,1381,1381,0
20250204,204900,144912888,1381,1381,1381,1381,0
20250204,204800,144912888,1381,1381,1381,1381,0
20250204,204700,144912888,1381,1381,1381,1381,0
20250204,204600,144912888,1381,1381,1381,1381,0
20250204,204500,144912888,1381,1381,1381,1381,0
20250204,204400,144912888,1381,1381,1381,1381,0
20250204,204300,144912888,1381,1381,1381,1381,0
20250204,204200,144912888,1381,1381,1381,1381,0
20250204,204100,144912888,1381,1381,1381,1381,0
20250204,204000,144912888,1381,1381,1381,1381,0
20250204,203900,144912888,1381,1381,1381,1381,0
20250204,203800,144912888,1381,1381,1381,1381,0
20250204,203700,144912888,1381,1381,1381,1381,0
20250204,203600,144912888,1381,1381,1381,1381,0
20250204,203500,144912888,1381,1381,1381,1381,0
20250204,203400,144912888,1381,1381,1381,1381,2876
20250204,203300,144912888,1381,1381,1381,1381,0
20250204,203200,144912888,1381,1381,1381,1381,0
20250204,203100,144912888,1381,1381,1381,1381,0
20250204,203000,144912888,1381,1381,1381,1381,0
20250204,202900,144912888,1381,1381,1381,1381,0
20250204,202800,144912888,1381,1381,1381,1381,0
20250204,202700,144912888,1381,1381,1381,1381,0
20250204,202600,144912888,1381,1381,1381,1381,0
20250204,202500,144912888,1381,1381,1381,1381,0
20250204,202400,144912888,1381,1381,1381,1381,0
20250204,202300,144912888,1381,1381,1381,1381,0
20250204,202200,144912888,1381,1381,1381,1381,0
20250204,202100,144912888,1381,1381,1381,1381,0
20250204,202000,144912888,1381,1381,1381,1381,0
20250204,201900,144912888,1381,1381,1381,1381,0
20250204,201800,144912888,1381,1381,1381,1381,0
20250204,201700,144912888,1381,1381,1381,1381,0
20250204,201600,144912888,1381,1381,1381,1381,0
20250204,201500,144912888,1381,1381,1381,1381,0
20250204,201400,144912888,1381,1381,1381,1381,0
20250204,201300,144912888,1381,1381,1381,1381,0
20250204,201200,144912888,1381,1381,1381,1381,0
20250204,201100,144912888,1381,1381,1381,1381,0
20250204,201000,144912888,1381,1381,1381,1381,0
20250204,200900,144912888,1381,1381,1381,1381,0
20250204,200800,144912888,1381,1381,1381,1381,0
20250204,200700,144912888,1381,1381,1381,1381,0
20250204,200600,144912888,1381,1381,1381,1381,0
20250204,200500,144912888,1381,1381,1381,1381,0
20250204,200400,144912888,1381,1381,1381,1381,2876
20250204,200300,144912888,1381,1381,1381,1381,0
20250204,200200,144912888,1381,1381,1381,1381,0
20250204,200100,144912888,1381,1381,1381,1381,0
20250204,200000,144912888,1381,1381,1381,1381,0
20250204,195900,144912888,1381,1381,1381,1381,0
20250204,195800,144912888,1381,1381,1381,1381,0
20250204,195700,144912888,1381,1381,1381,1381,0
20250204,195600,144912888,1381,1381,1381,1381,0
20250204,195500,144912888,1381,1381,1381,1381,0
20250204,195400,144912888,1381,1381,1381,1381,0
20250204,195300,144912888,1381,1381,1381,1381,0
20250204,195200,144912888,1381,1381,1381,1381,0
20250204,195100,144912888,1381,1381,1381,1381,0
20250204,195000,144912888,1381,1381,1381,1381,0
20250204,194900,144912888,1381,1381,1381,1381,0
20250204,194800,144912888,1381,1381,1381,1381,0
20250204,194700,144912888,1381,1381,1381,1381,0
20250204,194600,144912888,1381,1381,1381,1381,0
20250204,194500,144912888,1381,1381,1381,1381,0
20250204,194400,144912888,1381,1381,1381,1381,0
20250204,194300,144912888,1381,1381,1381,1381,0
20250204,194200,144912888,1381,1381,1381,1381,0
20250204,194100,144912888,1381,1381,1381,1381,0
20250204,194000,144912888,1381,1381,1381,1381,0
20250204,193900,144912888,1381,1381,1381,1381,0
20250204,193800,144912888,1381,1381,1381,1381,0
20250204,193700,144912888,1381,1381,1381,1381,0
20250204,193600,144912888,1381,1381,1381,1381,0
20250204,193500,144912888,1381,1381,1381,1381,0
20250204,193400,144912888,1381,1381,1381,1381,2876
20250204,193300,144912888,1381,1381,1381,1381,0
20250204,193200,144912888,1381,1381,1381,1381,0
20250204,193100,144912888,1381,1381,1381,1381,0
20250204,193000,144912888,1381,1381,1381,1381,0
20250204,192900,144912888,1381,1381,1381,1381,0
20250204,192800,144912888,1381,1381,1381,1381,0
20250204,192700,144912888,1381,1381,1381,1381,0
20250204,192600,144912888,1381,1381,1381,1381,0
20250204,192500,144912888,1381,1381,1381,1381,0
20250204,192400,144912888,1381,1381,1381,1381,0
20250204,192300,144912888,1381,1381,1381,1381,0
20250204,192200,144912888,1381,1381,1381,1381,0
20250204,192100,144912888,1381,1381,1381,1381,0
20250204,192000,144912888,1381,1381,1381,1381,0
20250204,191900,144912888,1381,1381,1381,1381,0
20250204,191800,144912888,1381,1381,1381,1381,0
20250204,191700,144912888,1381,1381,1381,1381,0
20250204,191600,144912888,1381,1381,1381,1381,0
20250204,191500,144912888,1381,1381,1381,1381,0
20250204,191400,144912888,1381,1381,1381,1381,0
20250204,191300,144912888,1381,1381,1381,1381,0
20250204,191200,144912888,1381,1381,1381,1381,0
20250204,191100,144912888,1381,1381,1381,1381,0
20250204,191000,144912888,1381,1381,1381,1381,0
20250204,190900,144912888,1381,1381,1381,1381,0
20250204,190800,144912888,1381,1381,1381,1381,0
20250204,190700,144912888,1381,1381,1381,1381,0
20250204,190600,144912888,1381,1381,1381,1381,0
20250204,190500,144912888,1381,1381,1381,1381,0
20250204,190400,144912888,1381,1381,1381,1381,2876
20250204,190300,144912888,1381,1381,1381,1381,0
20250204,190200,144912888,1381,1381,1381,1381,0
20250204,190100,144912888,1381,1381,1381,1381,0
20250204,190000,144912888,1381,1381,1381,1381,0
20250204,185900,144912888,1381,1381,1381,1381,0
20250204,185800,144912888,1381,1381,1381,1381,0
20250204,185700,144912888,1381,1381,1381,1381,0
20250204,185600,144912888,1381,1381,1381,1381,0
20250204,185500,144912888,1381,1381,1381,1381,0
20250204,185400,144912888,1381,1381,1381,1381,0
20250204,185300,144912888,1381,1381,1381,1381,0
20250204,185200,144912888,1381,1381,1381,1381,0
20250204,185100,144912888,1381,1381,1381,1381,0
20250204,185000,144912888,1381,1381,1381,1381,0
20250204,184900,144912888,1381,1381,1381,1381,0
20250204,184800,144912888,1381,1381,1381,1381,0
20250204,184700,144912888,1381,1381,1381,1381,0
20250204,184600,144912888,1381,1381,1381,1381,0
20250204,184500,144912888,1381,1381,1381,1381,0
20250204,184400,144912888,1381,1381,1381,1381,0
20250204,184300,144912888,1381,1381,1381,1381,0
20250204,184200,144912888,1381,1381,1381,1381,0
20250204,184100,144912888,1381,1381,1381,1381,0
20250204,184000,144912888,1381,1381,1381,1381,0
20250204,183900,144912888,1381,1381,1381,1381,0
20250204,183800,144912888,1381,1381,1381,1381,0
20250204,183700,144912888,1381,1381,1381,1381,0
20250204,183600,144912888,1381,1381,1381,1381,0
20250204,183500,144912888,1381,1381,1381,1381,0
20250204,183400,144912888,1381,1381,1381,1381,2876
20250204,183300,144912888,1381,1381,1381,1381,0
20250204,183200,144912888,1381,1381,1381,1381,0
20250204,183100,144912888,1381,1381,1381,1381,0
20250204,183000,144912888,1381,1381,1381,1381,0
20250204,182900,144912888,1381,1381,1381,1381,0
20250204,182800,144912888,1381,1381,1381,1381,0
20250204,182700,144912888,1381,1381,1381,1381,0
20250204,182600,144912888,1381,1381,1381,1381,0
20250204,182500,144912888,1381,1381,1381,1381,0
20250204,182400,144912888,1381,1381,1381,1381,0
20250204,182300,144912888,1381,1381,1381,1381,0
20250204,182200,144912888,1381,1381,1381,1381,0
20250204,182100,144912888,1381,1381,1381,1381,0
20250204,182000,144912888,1381,1381,1381,1381,0
20250204,181900,144912888,1381,1381,1381,1381,0
20250204,181800,144912888,1381,1381,1381,1381,0
20250204,181700,144912888,1381,1381,1381,1381,0
20250204,181600,144912888,1381,1381,1381,1381,0
20250204,181500,144912888,1381,1381,1381,1381,0
20250204,181400,144912888,1381,1381,1381,1381,0
20250204,181300,144912888,1381,1381,1381,1381,0
20250204,181200,144912888,1381,1381,1381,1381,0
20250204,181100,144912888,1381,1381,1381,1381,0
20250204,181000,144912888,1381,1381,1381,1381,0
20250204,180900,144912888,1381,1381,1381,1381,0
20250204,180800,144912888,1381,1381,1381,1381,0
20250204,180700,144912888,1381,1381,1381,1381,0
20250204,180600,144912888,1381,1381,1381,1381,0
20250204,180500,144912888,1381,1381,1381,1381,0
20250204,180400,144912888,1381,1381,1381,1381,2876
20250204,180300,144912888,1381,1381,1381,1381,0
20250204,180200,144912888,1381,1381,1381,1381,0
20250204,180100,144912888,1381,1381,1381,1381,0
20250204,180000,144912888,1381,1381,1381,1381,0
20250204,175900,144912888,1381,1381,1381,1381,0
20250204,175800,144912888,1381,1381,1381,1381,0
20250204,175700,144912888,1381,1381,1381,1381,0
20250204,175600,144912888,1381,1381,1381,1381,0
20250204,175500,144912888,1381,1381,1381,1381,0
20250204,175400,144912888,1381,1381,1381,1381,0
20250204,175300,144912888,1381,1381,1381,1381,0
20250204,175200,144912888,1381,1381,1381,1381,0
20250204,175100,144912888,1381,1381,1381,1381,0
20250204,175000,144912888,1381,1381,1381,1381,0
20250204,174900,144912888,1381,1381,1381,1381,0
20250204,174800,144912888,1381,1381,1381,1381,0
20250204,174700,144912888,1381,1381,1381,1381,0
20250204,174600,144912888,1381,1381,1381,1381,0
20250204,174500,144912888,1381,1381,1381,1381,0
20250204,174400,144912888,1381,1381,1381,1381,0
20250204,174300,144912888,1381,1381,1381,1381,0
20250204,174200,144912888,1381,1381,1381,1381,0
20250204,174100,144912888,1381,1381,1381,1381,0
20250204,174000,144912888,1381,1381,1381,1381,0
20250204,173900,144912888,1381,1381,1381,1381,0
20250204,173800,144912888,1381,1381,1381,1381,0
20250204,173700,144912888,1381,1381,1381,1381,0
20250204,173600,144912888,1381,1381,1381,1381,0
20250204,173500,144912888,1381,1381,1381,1381,0
20250204,173400,144912888,1381,1381,1381,1381,2876
20250204,173300,144912888,1381,1381,1381,1381,0
20250204,173200,144912888,1381,1381,1381,1381,0
20250204,173100,144912888,1381,1381,1381,1381,0
20250204,173000,144912888,1381,1381,1381,1381,0
20250204,172900,144912888,1381,1381,1381,1381,0
20250204,172800,144912888,1381,1381,1381,1381,0
20250204,172700,144912888,1381,1381,1381,1381,0
20250204,172600,144912888,1381,1381,1381,1381,0
20250204,172500,144912888,1381,1381,1381,1381,0
20250204,172400,144912888,1381,1381,1381,1381,0
20250204,172300,144912888,1381,1381,1381,1381,0
20250204,172200,144912888,1381,1381,1381,1381,0
20250204,172100,144912888,1381,1381,1381,1381,0
20250204,172000,144912888,1381,1381,1381,1381,0
20250204,171900,144912888,1381,1381,1381,1381,0
20250204,171800,144912888,1381,1381,1381,1381,0
20250204,171700,144912888,1381,1381,1381,1381,0
20250204,171600,144912888,1381,1381,1381,1381,0
20250204,171500,144912888,1381,1381,1381,1381,0
20250204,171400,144912888,1381,1381,1381,1381,0
20250204,171300,144912888,1381,1381,1381,1381,0
20250204,171200,144912888,1381,1381,1381,1381,0
20250204,171100,144912888,1381,1381,1381,1381,0
20250204,171000,144912888,1381,1381,1381,1381,0
20250204,170900,144912888,1381,1381,1381,1381,0
20250204,170800,144912888,1381,1381,1381,1381,0
20250204,170700,144912888,1381,1381,1381,1381,0
20250204,170600,144912888,1381,1381,1381,1381,0
20250204,170500,144912888,1381,1381,1381,1381,0
20250204,170400,144912888,1381,1381,1381,1381,2876
20250204,170300,144912888,1381,1381,1381,1381,0
20250204,170200,144912888,1381,1381,1381,1381,0
20250204,170100,144912888,1381,1381,1381,1381,0
20250204,170000,144912888,1381,1381,1381,1381,0
20250204,165900,144912888,1381,1381,1381,1381,0
20250204,165800,144912888,1381,1381,1381,1381,0
20250204,165700,144912888,1381,1381,1381,1381,0
20250204,165600,144912888,1381,1381,1381,1381,0
20250204,165500,144912888,1381,1381,1381,1381,0
20250204,165400,144912888,1381,1381,1381,1381,0
20250204,165300,144912888,1381,1381,1381,1381,0
20250204,165200,144912888,1381,1381,1381,1381,0
20250204,165100,144912888,1381,1381,1381,1381,0
20250204,165000,144912888,1381,1381,1381,1381,0
20250204,164900,144912888,1381,1381,1381,1381,0
20250204,164800,144912888,1381,1381,1381,1381,0
20250204,164700,144912888,1381,1381,1381,1381,0
20250204,164600,144912888,1381,1381,1381,1381,0
20250204,164500,144912888,1381,1381,1381,1381,0
20250204,164400,144912888,1381,1381,1381,1381,0
20250204,164300,144912888,1381,1381,1381,1381,0
20250204,164200,144912888,1381,1381,1381,1381,0
20250204,164100,144912888,1381,1381,1381,1381,0
20250204,164000,144912888,1381,1381,1381,1381,0
20250204,163900,144912888,1381,1381,1381,1381,0
20250204,163800,144912888,1381,1381,1381,1381,0
20250204,163700,144912888,1381,1381,1381,1381,0
20250204,163600,144912888,1381,1381,1381,1381,0
20250204,163500,144912888,1381,1381,1381,1381,0
20250204,163400,144912888,1381,1381,1381,1381,2876
20250204,163300,144912888,1381,1381,1381,1381,0
20250204,163200,144912888,1381,1381,1381,1381,0
20250204,163100,144912888,1381,1381,1381,1381,0
20250204,163000,144912888,1381,1381,1381,1381,0
20250204,162900,144912888,1381,1381,1381,1381,0
20250204,162800,144912888,1381,1381,1381,1381,0
20250204,162700,144912888,1381,1381,1381,1381,0
20250204,162600,144912888,1381,1381,1381,1381,0
20250204,162500,144912888,1381,1381,1381,1381,0
20250204,162400,144912888,1381,1381,1381,1381,0
20250204,162300,144912888,1381,1381,1381,1381,0
20250204,162200,144912888,1381,1381,1381,1381,0
20250204,162100,144912888,1381,1381,1381,1381,0
20250204,162000,144912888,1381,1381,1381,1381,0
20250204,161900,144912888,1381,1381,1381,1381,0
20250204,161800,144912888,1381,1381,1381,1381,0
20250204,161700,144912888,1381,1381,1381,1381,0
20250204,161600,144912888,1381,1381,1381,1381,0
20250204,161500,144912888,1381,1381,1381,1381,0
20250204,161400,144912888,1381,1381,1381,1381,0
20250204,161300,144912888,1381,1381,1381,1381,0
20250204,161200,144912888,1381,1381,1381,1381,0
20250204,161100,144912888,1381,1381,1381,1381,0
20250204,161000,144912888,1381,1381,1381,1381,0
20250204,160900,144912888,1381,1381,1381,1381,0
20250204,160800,144912888,1381,1381,1381,1381,0
20250204,160700,144912888,1381,1381,1381,1381,0
20250204,160600,144912888,1381,1381,1381,1381,0
20250204,160500,144912888,1381,1381,1381,1381,0
20250204,160400,144912888,1381,1381,1381,1381,2876
20250204,160300,144912888,1381,1381,1381,1381,0
20250204,160200,144912888,1381,1381,1381,1381,0
20250204,160100,144912888,1381,1381,1381,1381,0
20250204,160000,144912888,1381,1381,1381,1381,0
20250204,155900,144912888,1381,1381,1381,1381,0
20250204,155800,144912888,1381,1381,1381,1381,0
20250204,155700,144912888,1381,1381,1381,1381,0
20250204,155600,144912888,1381,1381,1381,1381,0
20250204,155500,144912888,1381,1381,1381,1381,0
20250204,155400,144912888,1381,1381,1381,1381,0
20250204,155300,144912888,1381,1381,1381,1381,0
20250204,155200,144912888,1381,1381,1381,1381,0
20250204,155100,144912888,1381,1381,1381,1381,0
20250204,155000,144912888,1381,1381,1381,1381,0
20250204,154900,144912888,1381,1381,1381,1381,0
20250204,154800,144912888,1381,1381,1381,1381,0
20250204,154700,144912888,1381,1381,1381,1381,0
20250204,154600,144912888,1381,1381,1381,1381,0
20250204,154500,144912888,1381,1381,1381,1381,0
20250204,154400,144912888,1381,1381,1381,1381,0
20250204,154300,144912888,1381,1381,1381,1381,0
20250204,154200,144912888,1381,1381,1381,1381,0
20250204,154100,144912888,1381,1381,1381,1381,0
20250204,154000,144912888,1381,1381,1381,1381,0
20250204,153900,144912888,1381,1381,1381,1381,0
20250204,153800,144912888,1381,1381,1381,1381,0
20250204,153700,144912888,1381,1381,1381,1381,0
20250204,153600,144912888,1381,1381,1381,1381,0
20250204,153500,144912888,1381,1381,1381,1381,0
20250204,153400,144912888,1381,1381,1381,1381,2876
20250204,153300,144912888,1381,1381,1381,1381,0
20250204,153200,144912888,1381,1381,1381,1381,0
20250204,153100,144912888,1381,1381,1381,1381,0
20250204,153000,144912888,1381,1381,1381,1381,2876
20250204,152900,140941132,1382,1382,1382,1382,0
20250204,152800,140941132,1382,1382,1382,1382,0
20250204,152700,140941132,1382,1382,1382,1382,0
20250204,152600,140941132,1382,1382,1382,1382,0
20250204,152500,140941132,1382,1382,1382,1382,0
20250204,152400,140941132,1382,1382,1382,1382,0
20250204,152300,140941132,1382,1382,1382,1382,0
20250204,152200,140941132,1382,1382,1382,1382,0
20250204,152100,140941132,1382,1382,1382,1382,0
20250204,152000,140941132,1382,1382,1382,1382,0
20250204,151900,140941132,1382,1382,1382,1382,31
20250204,151800,140898290,1381,1379,1381,1379,3681
20250204,151700,135816487,1379,1379,1379,1379,908
20250204,151600,134564355,1379,1379,1379,1379,100
20250204,151500,134426455,1375,1375,1375,1375,1084
20250204,151400,132935955,1377,1378,1378,1377,16
20250204,151300,132913911,1379,1379,1379,1379,0
20250204,151200,132913911,1379,1379,1379,1379,25
20250204,151100,132879436,1379,1379,1379,1379,0
20250204,151000,132879436,1379,1375,1379,1374,1062
20250204,150900,131417648,1379,1379,1379,1379,7
20250204,150800,131407995,1374,1377,1377,1374,275
20250204,150700,131029829,1377,1377,1377,1377,39
20250204,150600,130976126,1379,1379,1379,1379,0
20250204,150500,130976126,1379,1379,1380,1379,1067
20250204,150400,129504110,1380,1380,1380,1380,0
20250204,150300,129504110,1380,1380,1380,1380,0
20250204,150200,129504110,1380,1380,1380,1380,0
20250204,150100,129504110,1380,1380,1380,1380,0
20250204,150000,129504110,1380,1380,1380,1380,0
20250204,145900,129504110,1380,1380,1380,1380,30
20250204,145800,129462710,1380,1380,1380,1380,1
20250204,145700,129461330,1381,1381,1381,1381,169
20250204,145600,129227941,1375,1381,1381,1375,829
20250204,145500,128087116,1381,1381,1381,1381,0
20250204,145400,128087116,1381,1381,1381,1381,0
20250204,145300,128087116,1381,1381,1381,1381,0
20250204,145200,128087116,1381,1381,1381,1381,22
20250204,145100,128056734,1382,1382,1382,1382,0
20250204,145000,128056734,1382,1382,1382,1382,0
20250204,144900,128056734,1382,1382,1382,1382,4
20250204,144800,128051206,1383,1383,1383,1383,0
20250204,144700,128051206,1383,1383,1383,1383,0
20250204,144600,128051206,1383,1382,1383,1382,300
20250204,144500,127636406,1375,1375,1375,1375,73
20250204,144400,127536031,1384,1384,1384,1384,0
20250204,144300,127536031,1384,1384,1384,1384,0
20250204,144200,127536031,1384,1384,1384,1384,2
20250204,144100,127533263,1384,1384,1384,1384,1
20250204,144000,127531879,1375,1375,1375,1375,0
20250204,143900,127531879,1375,1375,1375,1375,0
20250204,143800,127531879,1375,1376,1376,1375,60
20250204,143700,127449377,1385,1385,1385,1385,0
20250204,143600,127449377,1385,1385,1385,1385,0
20250204,143500,127449377,1385,1385,1385,1385,0
20250204,143400,127449377,1385,1385,1385,1385,0
20250204,143300,127449377,1385,1385,1385,1385,0
20250204,143200,127449377,1385,1385,1385,1385,0
20250204,143100,127449377,1385,1385,1385,1385,1
20250204,143000,127447992,1376,1376,1376,1376,1
20250204,142900,127446616,1385,1385,1385,1385,2
20250204,142800,127443846,1376,1376,1376,1376,634
20250204,142700,126571462,1376,1378,1378,1376,183
20250204,142600,126319511,1386,1386,1386,1386,0
20250204,142500,126319511,1386,1386,1386,1386,0
20250204,142400,126319511,1386,1386,1386,1386,0
20250204,142300,126319511,1386,1386,1386,1386,0
20250204,142200,126319511,1386,1386,1386,1386,28
20250204,142100,126280703,1385,1385,1385,1385,0
20250204,142000,126280703,1385,1385,1385,1385,2449
20250204,141900,122888838,1385,1385,1385,1385,0
20250204,141800,122888838,1385,1385,1385,1385,1
20250204,141700,122887453,1377,1377,1377,1377,0
20250204,141600,122887453,1377,1378,1378,1377,766
20250204,141500,121832229,1378,1378,1378,1378,0
20250204,141400,121832229,1378,1380,1380,1378,300
20250204,141300,121418570,1387,1387,1387,1387,0
20250204,141200,121418570,1387,1387,1387,1387,0
20250204,141100,121418570,1387,1387,1387,1387,0
20250204,141000,121418570,1387,1387,1387,1387,0
20250204,140900,121418570,1387,1387,1387,1387,0
20250204,140800,121418570,1387,1387,1387,1387,0
20250204,140700,121418570,1387,1387,1387,1387,0
20250204,140600,121418570,1387,1387,1387,1387,0
20250204,140500,121418570,1387,1387,1387,1387,1
20250204,140400,121417183,1387,1387,1387,1387,0
20250204,140300,121417183,1387,1387,1387,1387,0
20250204,140200,121417183,1387,1387,1387,1387,0
20250204,140100,121417183,1387,1387,1387,1387,0
20250204,140000,121417183,1387,1387,1387,1387,0
20250204,135900,121417183,1387,1387,1387,1387,0
20250204,135800,121417183,1387,1387,1387,1387,0
20250204,135700,121417183,1387,1387,1387,1387,0
20250204,135600,121417183,1387,1386,1387,1386,2292
20250204,135500,118238614,1380,1380,1380,1380,0
20250204,135400,118238614,1380,1380,1380,1380,0
20250204,135300,118238614,1380,1380,1380,1380,44
20250204,135200,118177894,1380,1380,1380,1380,0
20250204,135100,118177894,1380,1380,1380,1380,1
20250204,135000,118176514,1380,1380,1380,1380,1
20250204,134900,118175134,1379,1379,1379,1379,10
20250204,134800,118161344,1379,1379,1379,1379,0
20250204,134700,118161344,1379,1379,1379,1379,0
20250204,134600,118161344,1379,1379,1379,1379,0
20250204,134500,118161344,1379,1379,1379,1379,0
20250204,134400,118161344,1379,1379,1379,1379,0
20250204,134300,118161344,1379,1379,1379,1379,0
20250204,134200,118161344,1379,1379,1379,1379,0
20250204,134100,118161344,1379,1377,1379,1377,72
20250204,134000,118062196,1380,1380,1380,1380,0
20250204,133900,118062196,1380,1380,1380,1380,0
20250204,133800,118062196,1380,1380,1380,1380,1
20250204,133700,118060816,1380,1380,1380,1380,3
20250204,133600,118056676,1387,1387,1387,1387,0
20250204,133500,118056676,1387,1387,1387,1387,0
20250204,133400,118056676,1387,1387,1387,1387,1
20250204,133300,118055289,1377,1377,1377,1377,0
20250204,133200,118055289,1377,1377,1377,1377,0
20250204,133100,118055289,1377,1377,1377,1377,500
20250204,133000,117366789,1377,1377,1377,1377,10
20250204,132900,117353019,1387,1387,1387,1387,0
20250204,132800,117353019,1387,1387,1387,1387,1718
20250204,132700,114970153,1387,1387,1387,1387,0
20250204,132600,114970153,1387,1387,1387,1387,5
20250204,132500,114963218,1387,1387,1387,1387,2
20250204,132400,114960444,1377,1377,1377,1377,100
20250204,132300,114822744,1387,1387,1387,1387,0
20250204,132200,114822744,1387,1387,1387,1387,5
20250204,132100,114815809,1387,1387,1387,1387,36
20250204,132000,114765877,1387,1387,1387,1387,2
20250204,131900,114763103,1387,1387,1387,1387,0
20250204,131800,114763103,1387,1387,1387,1387,0
20250204,131700,114763103,1387,1387,1387,1387,1
20250204,131600,114761716,1377,1377,1377,1377,0
20250204,131500,114761716,1377,1377,1377,1377,0
20250204,131400,114761716,1377,1377,1377,1377,0
20250204,131300,114761716,1377,1377,1377,1377,0
20250204,131200,114761716,1377,1377,1377,1377,0
20250204,131100,114761716,1377,1377,1377,1377,27
20250204,131000,114724537,1376,1376,1376,1376,0
20250204,130900,114724537,1376,1376,1376,1376,0
20250204,130800,114724537,1376,1376,1376,1376,0
20250204,130700,114724537,1376,1376,1376,1376,0
20250204,130600,114724537,1376,1376,1376,1376,0
20250204,130500,114724537,1376,1376,1376,1376,0
20250204,130400,114724537,1376,1376,1376,1376,0
20250204,130300,114724537,1376,1376,1376,1376,0
20250204,130200,114724537,1376,1376,1376,1376,2
20250204,130100,114721785,1387,1387,1387,1387,0
20250204,130000,114721785,1387,1387,1387,1387,0
20250204,125900,114721785,1387,1387,1387,1387,1
20250204,125800,114720398,1386,1386,1386,1386,0
20250204,125700,114720398,1386,1386,1386,1386,0
20250204,125600,114720398,1386,1386,1386,1386,0
20250204,125500,114720398,1386,1386,1386,1386,0
20250204,125400,114720398,1386,1386,1386,1386,0
20250204,125300,114720398,1386,1386,1386,1386,0
20250204,125200,114720398,1386,1386,1386,1386,0
20250204,125100,114720398,1386,1386,1386,1386,0
20250204,125000,114720398,1386,1386,1386,1386,0
20250204,124900,114720398,1386,1386,1386,1386,0
20250204,124800,114720398,1386,1386,1386,1386,0
20250204,124700,114720398,1386,1386,1386,1386,0
20250204,124600,114720398,1386,1386,1386,1386,0
20250204,124500,114720398,1386,1386,1386,1386,0
20250204,124400,114720398,1386,1386,1386,1386,0
20250204,124300,114720398,1386,1386,1386,1386,0
20250204,124200,114720398,1386,1386,1386,1386,0
20250204,124100,114720398,1386,1386,1386,1386,0
20250204,124000,114720398,1386,1386,1386,1386,0
20250204,123900,114720398,1386,1386,1386,1386,0
20250204,123800,114720398,1386,1386,1386,1386,0
20250204,123700,114720398,1386,1386,1386,1386,0
20250204,123600,114720398,1386,1386,1386,1386,0
20250204,123500,114720398,1386,1386,1386,1386,0
20250204,123400,114720398,1386,1386,1386,1386,1
20250204,123300,114719012,1376,1376,1376,1376,0
20250204,123200,114719012,1376,1376,1376,1376,0
20250204,123100,114719012,1376,1376,1376,1376,0
20250204,123000,114719012,1376,1376,1376,1376,0
20250204,122900,114719012,1376,1376,1376,1376,0
20250204,122800,114719012,1376,1376,1376,1376,0
20250204,122700,114719012,1376,1376,1376,1376,0
20250204,122600,114719012,1376,1376,1376,1376,74
20250204,122500,114617188,1377,1378,1378,1377,759
20250204,122400,113571945,1380,1380,1380,1380,199
20250204,122300,113297325,1380,1380,1380,1380,0
20250204,122200,113297325,1380,1380,1380,1380,1
20250204,122100,113295945,1388,1388,1388,1388,0
20250204,122000,113295945,1388,1388,1388,1388,1
20250204,121900,113294557,1377,1377,1377,1377,12
20250204,121800,113278033,1388,1388,1388,1388,0
20250204,121700,113278033,1388,1388,1388,1388,0
20250204,121600,113278033,1388,1388,1388,1388,4
20250204,121500,113272481,1388,1388,1388,1388,1
20250204,121400,113271093,1380,1380,1380,1380,0
20250204,121300,113271093,1380,1380,1380,1380,0
20250204,121200,113271093,1380,1380,1380,1380,300
20250204,121100,112857093,1388,1388,1388,1388,10
20250204,121000,112843213,1388,1387,1388,1387,500
20250204,120900,112149377,1387,1387,1387,1387,0
20250204,120800,112149377,1387,1387,1387,1387,0
20250204,120700,112149377,1387,1387,1387,1387,0
20250204,120600,112149377,1387,1387,1387,1387,0
20250204,120500,112149377,1387,1387,1387,1387,0
20250204,120400,112149377,1387,1387,1387,1387,0
20250204,120300,112149377,1387,1387,1387,1387,0
20250204,120200,112149377,1387,1387,1387,1387,0
20250204,120100,112149377,1387,1387,1387,1387,0
20250204,120000,112149377,1387,1387,1387,1387,500
20250204,115900,111455877,1388,1388,1388,1388,0
20250204,115800,111455877,1388,1388,1388,1388,0
20250204,115700,111455877,1388,1387,1388,1387,50
20250204,115600,111386511,1387,1387,1387,1387,0
20250204,115500,111386511,1387,1387,1387,1387,12
20250204,115400,111369867,1388,1388,1388,1388,0
20250204,115300,111369867,1388,1388,1388,1388,0
20250204,115200,111369867,1388,1388,1388,1388,0
20250204,115100,111369867,1388,1388,1388,1388,0
20250204,115000,111369867,1388,1388,1388,1388,0
20250204,114900,111369867,1388,1388,1388,1388,0
20250204,114800,111369867,1388,1388,1388,1388,0
20250204,114700,111369867,1388,1388,1388,1388,0
20250204,114600,111369867,1388,1388,1388,1388,0
20250204,114500,111369867,1388,1376,1388,1372,168
20250204,114400,111139221,1393,1393,1393,1393,39
20250204,114300,111084894,1394,1394,1394,1394,1
20250204,114200,111083500,1376,1376,1376,1376,0
20250204,114100,111083500,1376,1376,1376,1376,0
20250204,114000,111083500,1376,1377,1377,1376,700
20250204,113900,110120214,1398,1398,1398,1398,0
20250204,113800,110120214,1398,1398,1398,1398,0
20250204,113700,110120214,1398,1398,1398,1398,0
20250204,113600,110120214,1398,1398,1398,1398,0
20250204,113500,110120214,1398,1398,1398,1398,0
20250204,113400,110120214,1398,1398,1398,1398,0
20250204,113300,110120214,1398,1398,1398,1398,0
20250204,113200,110120214,1398,1397,1398,1397,715
20250204,113100,109121254,1398,1398,1398,1398,0
20250204,113000,109121254,1398,1398,1398,1398,0
20250204,112900,109121254,1398,1398,1398,1398,0
20250204,112800,109121254,1398,1398,1398,1398,0
20250204,112700,109121254,1398,1398,1398,1398,1
20250204,112600,109119856,1398,1398,1398,1398,0
20250204,112500,109119856,1398,1398,1398,1398,0
20250204,112400,109119856,1398,1398,1398,1398,0
20250204,112300,109119856,1398,1377,1398,1376,1038
20250204,112200,107680368,1374,1374,1374,1374,0
20250204,112100,107680368,1374,1379,1379,1374,900
20250204,112000,106441396,1379,1380,1380,1379,470
20250204,111900,105793096,1380,1380,1380,1380,0
20250204,111800,105793096,1380,1382,1382,1380,34
20250204,111700,105746170,1383,1390,1390,1383,16
20250204,111600,105723986,1399,1399,1399,1399,1
20250204,111500,105722587,1400,1400,1400,1400,0
20250204,111400,105722587,1400,1400,1400,1400,0
20250204,111300,105722587,1400,1400,1400,1400,0
20250204,111200,105722587,1400,1400,1400,1400,1
20250204,111100,105721187,1400,1400,1400,1400,1
20250204,111000,105719787,1400,1400,1400,1400,27
20250204,110900,105681987,1400,1400,1400,1400,0
20250204,110800,105681987,1400,1397,1400,1397,906
20250204,110700,104413978,1397,1391,1397,1391,2043
20250204,110600,101571907,1398,1398,1398,1398,0
20250204,110500,101571907,1398,1398,1398,1398,0
20250204,110400,101571907,1398,1398,1398,1398,1
20250204,110300,101570509,1391,1391,1391,1391,56
20250204,110200,101492613,1391,1391,1391,1391,100
20250204,110100,101353513,1391,1391,1391,1391,110
20250204,110000,101200503,1391,1379,1392,1378,8
20250204,105900,101189451,1398,1398,1398,1398,245
20250204,105800,100846941,1398,1399,1399,1398,300
20250204,105700,100427341,1400,1402,1402,1400,500
20250204,105600,99726741,1403,1372,1403,1372,10000
20250204,105500,85742852,1372,1377,1377,1371,2065
20250204,105400,82902899,1377,1377,1377,1377,350
20250204,105300,82420949,1377,1379,1379,1377,134
20250204,105200,82236420,1379,1381,1381,1379,1500
20250204,105100,80166955,1381,1381,1381,1381,3
20250204,105000,80162812,1381,1385,1385,1381,3546
20250204,104900,75259748,1385,1385,1385,1385,0
20250204,104800,75259748,1385,1385,1385,1385,0
20250204,104700,75259748,1385,1385,1385,1385,150
20250204,104600,75051998,1386,1386,1386,1386,808
20250204,104500,73932110,1392,1392,1392,1392,0
20250204,104400,73932110,1392,1392,1392,1392,2
20250204,104300,73929326,1386,1386,1386,1386,1042
20250204,104200,72485114,1386,1386,1386,1386,0
20250204,104100,72485114,1386,1386,1386,1386,0
20250204,104000,72485114,1386,1386,1386,1386,500
20250204,103900,71792114,1387,1387,1387,1387,0
20250204,103800,71792114,1387,1387,1387,1387,0
20250204,103700,71792114,1387,1388,1388,1387,1735
20250204,103600,69385464,1388,1388,1388,1388,0
20250204,103500,69385464,1388,1391,1391,1388,1899
20250204,103400,66748886,1391,1391,1391,1391,40
20250204,103300,66693246,1391,1392,1392,1391,11
20250204,103200,66677935,1392,1392,1392,1392,591
20250204,103100,65855263,1400,1400,1400,1400,0
20250204,103000,65855263,1400,1400,1400,1400,0
20250204,102900,65855263,1400,1400,1400,1400,10
20250204,102800,65841263,1400,1400,1400,1400,0
20250204,102700,65841263,1400,1399,1400,1399,104
20250204,102600,65695690,1400,1400,1400,1400,0
20250204,102500,65695690,1400,1400,1400,1400,0
20250204,102400,65695690,1400,1400,1400,1400,100
20250204,102300,65555690,1399,1399,1399,1399,36
20250204,102200,65505326,1399,1397,1400,1397,230
20250204,102100,65183616,1399,1399,1399,1399,0
20250204,102000,65183616,1399,1399,1399,1399,0
20250204,101900,65183616,1399,1399,1399,1399,0
20250204,101800,65183616,1399,1390,1399,1390,110
20250204,101700,65030446,1400,1395,1400,1395,15996
20250204,101600,42642566,1395,1395,1395,1395,0
20250204,101500,42642566,1395,1395,1395,1395,58
20250204,101400,42561656,1396,1396,1396,1396,204
20250204,101300,42276872,1396,1396,1396,1396,108
20250204,101200,42126104,1396,1396,1396,1396,3
20250204,101100,42121916,1400,1399,1400,1399,510
20250204,101000,41408292,1399,1395,1399,1395,147
20250204,100900,41202992,1395,1395,1395,1395,10
20250204,100800,41189042,1390,1390,1390,1390,0
20250204,100700,41189042,1390,1390,1390,1390,5
20250204,100600,41182092,1390,1390,1390,1390,0
20250204,100500,41182092,1390,1395,1396,1389,1446
20250204,100400,39171871,1389,1389,1389,1389,0
20250204,100300,39171871,1389,1389,1389,1389,0
20250204,100200,39171871,1389,1389,1389,1389,0
20250204,100100,39171871,1389,1389,1389,1389,0
20250204,100000,39171871,1389,1389,1389,1389,0
20250204,095900,39171871,1389,1389,1389,1389,30
20250204,095800,39130201,1392,1392,1392,1392,100
20250204,095700,38991001,1392,1392,1392,1392,10
20250204,095600,38977081,1392,1392,1392,1392,1000
20250204,095500,37585081,1392,1392,1392,1392,2081
20250204,095400,34688329,1396,1397,1400,1396,137
20250204,095300,34496738,1396,1396,1396,1396,33
20250204,095200,34450670,1396,1396,1396,1396,40
20250204,095100,34394830,1396,1396,1396,1396,988
20250204,095000,33015582,1396,1395,1396,1395,22
20250204,094900,32984880,1395,1395,1395,1395,974
20250204,094800,31626150,1394,1394,1394,1394,7
20250204,094700,31616392,1380,1380,1380,1380,0
20250204,094600,31616392,1380,1380,1380,1380,0
20250204,094500,31616392,1380,1378,1380,1378,2644
20250204,094400,27968281,1378,1378,1378,1378,95
20250204,094300,27837371,1378,1378,1378,1378,24
20250204,094200,27804299,1378,1378,1378,1378,0
20250204,094100,27804299,1378,1378,1378,1378,1000
20250204,094000,26426299,1378,1378,1378,1378,200
20250204,093900,26150699,1378,1373,1378,1373,2
20250204,093800,26147948,1378,1378,1378,1378,15
20250204,093700,26127278,1378,1378,1378,1378,130
20250204,093600,25948138,1378,1378,1378,1378,0
20250204,093500,25948138,1378,1378,1378,1378,103
20250204,093400,25806204,1378,1378,1378,1378,3
20250204,093300,25802070,1370,1370,1370,1370,0
20250204,093200,25802070,1370,1369,1370,1369,1969
20250204,093100,23105509,1369,1368,1369,1361,704
20250204,093000,22147350,1361,1361,1361,1361,27
20250204,092900,22110603,1361,1361,1361,1361,200
20250204,092800,21838403,1361,1361,1361,1361,500
20250204,092700,21157903,1361,1362,1362,1361,200
20250204,092600,20885588,1368,1368,1368,1368,6
20250204,092500,20877380,1368,1368,1368,1368,1
20250204,092400,20876012,1361,1361,1361,1361,6
20250204,092300,20867846,1361,1361,1361,1361,101
20250204,092200,20730385,1361,1364,1364,1361,688
20250204,092100,19793331,1363,1364,1364,1363,471
20250204,092000,19150991,1363,1363,1363,1363,0
20250204,091900,19150991,1363,1363,1363,1363,0
20250204,091800,19150991,1363,1363,1363,1363,0
20250204,091700,19150991,1363,1379,1379,1363,305
20250204,091600,18735244,1379,1379,1379,1379,4
20250204,091500,18729728,1361,1361,1361,1361,84
20250204,091400,18615404,1361,1364,1364,1361,2000
20250204,091300,15889596,1364,1364,1364,1364,0
20250204,091200,15889596,1364,1365,1365,1364,2000
20250204,091100,13161062,1368,1380,1380,1368,260
20250204,091000,12802862,1363,1371,1371,1363,2102
20250204,090900,9932862,1364,1364,1364,1364,2
20250204,090800,9930134,1364,1371,1371,1364,1343
20250204,090700,8091098,1371,1377,1377,1370,601
20250204,090600,7267107,1377,1380,1380,1377,255
20250204,090500,6915307,1380,1380,1380,1380,0
20250204,090400,6915307,1380,1380,1380,1380,51
20250204,090300,6844927,1380,1380,1380,1380,4073
20250204,090200,1224187,1380,1381,1381,1380,410
20250204,090100,658379,1394,1380,1394,1380,68
20250204,090000,564420,1380,1380,1380,1380,409