KissMeData/331520/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,210800,1896032091,732,732,732,732,43123
20250204,210700,1896032091,732,732,732,732,0
20250204,210600,1896032091,732,732,732,732,0
20250204,210500,1896032091,732,732,732,732,0
20250204,210400,1896032091,732,732,732,732,0
20250204,210300,1896032091,732,732,732,732,0
20250204,210200,1896032091,732,732,732,732,0
20250204,210100,1896032091,732,732,732,732,0
20250204,210000,1896032091,732,732,732,732,0
20250204,205900,1896032091,732,732,732,732,0
20250204,205800,1896032091,732,732,732,732,0
20250204,205700,1896032091,732,732,732,732,0
20250204,205600,1896032091,732,732,732,732,0
20250204,205500,1896032091,732,732,732,732,0
20250204,205400,1896032091,732,732,732,732,0
20250204,205300,1896032091,732,732,732,732,0
20250204,205200,1896032091,732,732,732,732,0
20250204,205100,1896032091,732,732,732,732,0
20250204,205000,1896032091,732,732,732,732,0
20250204,204900,1896032091,732,732,732,732,0
20250204,204800,1896032091,732,732,732,732,0
20250204,204700,1896032091,732,732,732,732,0
20250204,204600,1896032091,732,732,732,732,0
20250204,204500,1896032091,732,732,732,732,0
20250204,204400,1896032091,732,732,732,732,0
20250204,204300,1896032091,732,732,732,732,0
20250204,204200,1896032091,732,732,732,732,0
20250204,204100,1896032091,732,732,732,732,0
20250204,204000,1896032091,732,732,732,732,0
20250204,203900,1896032091,732,732,732,732,0
20250204,203800,1896032091,732,732,732,732,43123
20250204,203700,1896032091,732,732,732,732,0
20250204,203600,1896032091,732,732,732,732,0
20250204,203500,1896032091,732,732,732,732,0
20250204,203400,1896032091,732,732,732,732,0
20250204,203300,1896032091,732,732,732,732,0
20250204,203200,1896032091,732,732,732,732,0
20250204,203100,1896032091,732,732,732,732,0
20250204,203000,1896032091,732,732,732,732,0
20250204,202900,1896032091,732,732,732,732,0
20250204,202800,1896032091,732,732,732,732,0
20250204,202700,1896032091,732,732,732,732,0
20250204,202600,1896032091,732,732,732,732,0
20250204,202500,1896032091,732,732,732,732,0
20250204,202400,1896032091,732,732,732,732,0
20250204,202300,1896032091,732,732,732,732,0
20250204,202200,1896032091,732,732,732,732,0
20250204,202100,1896032091,732,732,732,732,0
20250204,202000,1896032091,732,732,732,732,0
20250204,201900,1896032091,732,732,732,732,0
20250204,201800,1896032091,732,732,732,732,0
20250204,201700,1896032091,732,732,732,732,0
20250204,201600,1896032091,732,732,732,732,0
20250204,201500,1896032091,732,732,732,732,0
20250204,201400,1896032091,732,732,732,732,0
20250204,201300,1896032091,732,732,732,732,0
20250204,201200,1896032091,732,732,732,732,0
20250204,201100,1896032091,732,732,732,732,0
20250204,201000,1896032091,732,732,732,732,0
20250204,200900,1896032091,732,732,732,732,0
20250204,200800,1896032091,732,732,732,732,43123
20250204,200700,1896032091,732,732,732,732,0
20250204,200600,1896032091,732,732,732,732,0
20250204,200500,1896032091,732,732,732,732,0
20250204,200400,1896032091,732,732,732,732,0
20250204,200300,1896032091,732,732,732,732,0
20250204,200200,1896032091,732,732,732,732,0
20250204,200100,1896032091,732,732,732,732,0
20250204,200000,1896032091,732,732,732,732,0
20250204,195900,1896032091,732,732,732,732,0
20250204,195800,1896032091,732,732,732,732,0
20250204,195700,1896032091,732,732,732,732,0
20250204,195600,1896032091,732,732,732,732,0
20250204,195500,1896032091,732,732,732,732,0
20250204,195400,1896032091,732,732,732,732,0
20250204,195300,1896032091,732,732,732,732,0
20250204,195200,1896032091,732,732,732,732,0
20250204,195100,1896032091,732,732,732,732,0
20250204,195000,1896032091,732,732,732,732,0
20250204,194900,1896032091,732,732,732,732,0
20250204,194800,1896032091,732,732,732,732,0
20250204,194700,1896032091,732,732,732,732,0
20250204,194600,1896032091,732,732,732,732,0
20250204,194500,1896032091,732,732,732,732,0
20250204,194400,1896032091,732,732,732,732,0
20250204,194300,1896032091,732,732,732,732,0
20250204,194200,1896032091,732,732,732,732,0
20250204,194100,1896032091,732,732,732,732,0
20250204,194000,1896032091,732,732,732,732,0
20250204,193900,1896032091,732,732,732,732,0
20250204,193800,1896032091,732,732,732,732,43123
20250204,193700,1896032091,732,732,732,732,0
20250204,193600,1896032091,732,732,732,732,0
20250204,193500,1896032091,732,732,732,732,0
20250204,193400,1896032091,732,732,732,732,0
20250204,193300,1896032091,732,732,732,732,0
20250204,193200,1896032091,732,732,732,732,0
20250204,193100,1896032091,732,732,732,732,0
20250204,193000,1896032091,732,732,732,732,0
20250204,192900,1896032091,732,732,732,732,0
20250204,192800,1896032091,732,732,732,732,0
20250204,192700,1896032091,732,732,732,732,0
20250204,192600,1896032091,732,732,732,732,0
20250204,192500,1896032091,732,732,732,732,0
20250204,192400,1896032091,732,732,732,732,0
20250204,192300,1896032091,732,732,732,732,0
20250204,192200,1896032091,732,732,732,732,0
20250204,192100,1896032091,732,732,732,732,0
20250204,192000,1896032091,732,732,732,732,0
20250204,191900,1896032091,732,732,732,732,0
20250204,191800,1896032091,732,732,732,732,0
20250204,191700,1896032091,732,732,732,732,0
20250204,191600,1896032091,732,732,732,732,0
20250204,191500,1896032091,732,732,732,732,0
20250204,191400,1896032091,732,732,732,732,0
20250204,191300,1896032091,732,732,732,732,0
20250204,191200,1896032091,732,732,732,732,0
20250204,191100,1896032091,732,732,732,732,0
20250204,191000,1896032091,732,732,732,732,0
20250204,190900,1896032091,732,732,732,732,0
20250204,190800,1896032091,732,732,732,732,43123
20250204,190700,1896032091,732,732,732,732,0
20250204,190600,1896032091,732,732,732,732,0
20250204,190500,1896032091,732,732,732,732,0
20250204,190400,1896032091,732,732,732,732,0
20250204,190300,1896032091,732,732,732,732,0
20250204,190200,1896032091,732,732,732,732,0
20250204,190100,1896032091,732,732,732,732,0
20250204,190000,1896032091,732,732,732,732,0
20250204,185900,1896032091,732,732,732,732,0
20250204,185800,1896032091,732,732,732,732,0
20250204,185700,1896032091,732,732,732,732,0
20250204,185600,1896032091,732,732,732,732,0
20250204,185500,1896032091,732,732,732,732,0
20250204,185400,1896032091,732,732,732,732,0
20250204,185300,1896032091,732,732,732,732,0
20250204,185200,1896032091,732,732,732,732,0
20250204,185100,1896032091,732,732,732,732,0
20250204,185000,1896032091,732,732,732,732,0
20250204,184900,1896032091,732,732,732,732,0
20250204,184800,1896032091,732,732,732,732,0
20250204,184700,1896032091,732,732,732,732,0
20250204,184600,1896032091,732,732,732,732,0
20250204,184500,1896032091,732,732,732,732,0
20250204,184400,1896032091,732,732,732,732,0
20250204,184300,1896032091,732,732,732,732,0
20250204,184200,1896032091,732,732,732,732,0
20250204,184100,1896032091,732,732,732,732,0
20250204,184000,1896032091,732,732,732,732,0
20250204,183900,1896032091,732,732,732,732,0
20250204,183800,1896032091,732,732,732,732,43123
20250204,183700,1896032091,732,732,732,732,0
20250204,183600,1896032091,732,732,732,732,0
20250204,183500,1896032091,732,732,732,732,0
20250204,183400,1896032091,732,732,732,732,0
20250204,183300,1896032091,732,732,732,732,0
20250204,183200,1896032091,732,732,732,732,0
20250204,183100,1896032091,732,732,732,732,0
20250204,183000,1896032091,732,732,732,732,0
20250204,182900,1896032091,732,732,732,732,0
20250204,182800,1896032091,732,732,732,732,0
20250204,182700,1896032091,732,732,732,732,0
20250204,182600,1896032091,732,732,732,732,0
20250204,182500,1896032091,732,732,732,732,0
20250204,182400,1896032091,732,732,732,732,0
20250204,182300,1896032091,732,732,732,732,0
20250204,182200,1896032091,732,732,732,732,0
20250204,182100,1896032091,732,732,732,732,0
20250204,182000,1896032091,732,732,732,732,0
20250204,181900,1896032091,732,732,732,732,0
20250204,181800,1896032091,732,732,732,732,0
20250204,181700,1896032091,732,732,732,732,0
20250204,181600,1896032091,732,732,732,732,0
20250204,181500,1896032091,732,732,732,732,0
20250204,181400,1896032091,732,732,732,732,0
20250204,181300,1896032091,732,732,732,732,0
20250204,181200,1896032091,732,732,732,732,0
20250204,181100,1896032091,732,732,732,732,0
20250204,181000,1896032091,732,732,732,732,0
20250204,180900,1896032091,732,732,732,732,0
20250204,180800,1896032091,732,732,732,732,43123
20250204,180700,1896032091,732,732,732,732,0
20250204,180600,1896032091,732,732,732,732,0
20250204,180500,1896032091,732,732,732,732,0
20250204,180400,1896032091,732,732,732,732,0
20250204,180300,1896032091,732,732,732,732,0
20250204,180200,1896032091,732,732,732,732,0
20250204,180100,1896032091,732,732,732,732,0
20250204,180000,1896032091,732,732,732,732,0
20250204,175900,1896032091,732,732,732,732,0
20250204,175800,1896032091,732,732,732,732,0
20250204,175700,1896032091,732,732,732,732,0
20250204,175600,1896032091,732,732,732,732,0
20250204,175500,1896032091,732,732,732,732,0
20250204,175400,1896032091,732,732,732,732,0
20250204,175300,1896032091,732,732,732,732,0
20250204,175200,1896032091,732,732,732,732,0
20250204,175100,1896032091,732,732,732,732,0
20250204,175000,1896032091,732,732,732,732,0
20250204,174900,1896032091,732,732,732,732,0
20250204,174800,1896032091,732,732,732,732,0
20250204,174700,1896032091,732,732,732,732,0
20250204,174600,1896032091,732,732,732,732,0
20250204,174500,1896032091,732,732,732,732,0
20250204,174400,1896032091,732,732,732,732,0
20250204,174300,1896032091,732,732,732,732,0
20250204,174200,1896032091,732,732,732,732,0
20250204,174100,1896032091,732,732,732,732,0
20250204,174000,1896032091,732,732,732,732,0
20250204,173900,1896032091,732,732,732,732,0
20250204,173800,1896032091,732,732,732,732,43123
20250204,173700,1896032091,732,732,732,732,0
20250204,173600,1896032091,732,732,732,732,0
20250204,173500,1896032091,732,732,732,732,0
20250204,173400,1896032091,732,732,732,732,0
20250204,173300,1896032091,732,732,732,732,0
20250204,173200,1896032091,732,732,732,732,0
20250204,173100,1896032091,732,732,732,732,0
20250204,173000,1896032091,732,732,732,732,0
20250204,172900,1896032091,732,732,732,732,0
20250204,172800,1896032091,732,732,732,732,0
20250204,172700,1896032091,732,732,732,732,0
20250204,172600,1896032091,732,732,732,732,0
20250204,172500,1896032091,732,732,732,732,0
20250204,172400,1896032091,732,732,732,732,0
20250204,172300,1896032091,732,732,732,732,0
20250204,172200,1896032091,732,732,732,732,0
20250204,172100,1896032091,732,732,732,732,0
20250204,172000,1896032091,732,732,732,732,0
20250204,171900,1896032091,732,732,732,732,0
20250204,171800,1896032091,732,732,732,732,0
20250204,171700,1896032091,732,732,732,732,0
20250204,171600,1896032091,732,732,732,732,0
20250204,171500,1896032091,732,732,732,732,0
20250204,171400,1896032091,732,732,732,732,0
20250204,171300,1896032091,732,732,732,732,0
20250204,171200,1896032091,732,732,732,732,0
20250204,171100,1896032091,732,732,732,732,0
20250204,171000,1896032091,732,732,732,732,0
20250204,170900,1896032091,732,732,732,732,0
20250204,170800,1896032091,732,732,732,732,43123
20250204,170700,1896032091,732,732,732,732,0
20250204,170600,1896032091,732,732,732,732,0
20250204,170500,1896032091,732,732,732,732,0
20250204,170400,1896032091,732,732,732,732,0
20250204,170300,1896032091,732,732,732,732,0
20250204,170200,1896032091,732,732,732,732,0
20250204,170100,1896032091,732,732,732,732,0
20250204,170000,1896032091,732,732,732,732,0
20250204,165900,1896032091,732,732,732,732,0
20250204,165800,1896032091,732,732,732,732,0
20250204,165700,1896032091,732,732,732,732,0
20250204,165600,1896032091,732,732,732,732,0
20250204,165500,1896032091,732,732,732,732,0
20250204,165400,1896032091,732,732,732,732,0
20250204,165300,1896032091,732,732,732,732,0
20250204,165200,1896032091,732,732,732,732,0
20250204,165100,1896032091,732,732,732,732,0
20250204,165000,1896032091,732,732,732,732,0
20250204,164900,1896032091,732,732,732,732,0
20250204,164800,1896032091,732,732,732,732,0
20250204,164700,1896032091,732,732,732,732,0
20250204,164600,1896032091,732,732,732,732,0
20250204,164500,1896032091,732,732,732,732,0
20250204,164400,1896032091,732,732,732,732,0
20250204,164300,1896032091,732,732,732,732,0
20250204,164200,1896032091,732,732,732,732,0
20250204,164100,1896032091,732,732,732,732,0
20250204,164000,1896032091,732,732,732,732,0
20250204,163900,1896032091,732,732,732,732,0
20250204,163800,1896032091,732,732,732,732,43123
20250204,163700,1896032091,732,732,732,732,0
20250204,163600,1896032091,732,732,732,732,0
20250204,163500,1896032091,732,732,732,732,0
20250204,163400,1896032091,732,732,732,732,0
20250204,163300,1896032091,732,732,732,732,0
20250204,163200,1896032091,732,732,732,732,0
20250204,163100,1896032091,732,732,732,732,0
20250204,163000,1896032091,732,732,732,732,0
20250204,162900,1896032091,732,732,732,732,0
20250204,162800,1896032091,732,732,732,732,0
20250204,162700,1896032091,732,732,732,732,0
20250204,162600,1896032091,732,732,732,732,0
20250204,162500,1896032091,732,732,732,732,0
20250204,162400,1896032091,732,732,732,732,0
20250204,162300,1896032091,732,732,732,732,0
20250204,162200,1896032091,732,732,732,732,0
20250204,162100,1896032091,732,732,732,732,0
20250204,162000,1896032091,732,732,732,732,0
20250204,161900,1896032091,732,732,732,732,0
20250204,161800,1896032091,732,732,732,732,0
20250204,161700,1896032091,732,732,732,732,0
20250204,161600,1896032091,732,732,732,732,0
20250204,161500,1896032091,732,732,732,732,0
20250204,161400,1896032091,732,732,732,732,0
20250204,161300,1896032091,732,732,732,732,0
20250204,161200,1896032091,732,732,732,732,0
20250204,161100,1896032091,732,732,732,732,0
20250204,161000,1896032091,732,732,732,732,0
20250204,160900,1896032091,732,732,732,732,0
20250204,160800,1896032091,732,732,732,732,43123
20250204,160700,1896032091,732,732,732,732,0
20250204,160600,1896032091,732,732,732,732,0
20250204,160500,1896032091,732,732,732,732,0
20250204,160400,1896032091,732,732,732,732,0
20250204,160300,1896032091,732,732,732,732,0
20250204,160200,1896032091,732,732,732,732,0
20250204,160100,1896032091,732,732,732,732,0
20250204,160000,1896032091,732,732,732,732,0
20250204,155900,1896032091,732,732,732,732,0
20250204,155800,1896032091,732,732,732,732,0
20250204,155700,1896032091,732,732,732,732,0
20250204,155600,1896032091,732,732,732,732,0
20250204,155500,1896032091,732,732,732,732,0
20250204,155400,1896032091,732,732,732,732,0
20250204,155300,1896032091,732,732,732,732,0
20250204,155200,1896032091,732,732,732,732,0
20250204,155100,1896032091,732,732,732,732,0
20250204,155000,1896032091,732,732,732,732,0
20250204,154900,1896032091,732,732,732,732,0
20250204,154800,1896032091,732,732,732,732,0
20250204,154700,1896032091,732,732,732,732,0
20250204,154600,1896032091,732,732,732,732,0
20250204,154500,1896032091,732,732,732,732,0
20250204,154400,1896032091,732,732,732,732,0
20250204,154300,1896032091,732,732,732,732,0
20250204,154200,1896032091,732,732,732,732,0
20250204,154100,1896032091,732,732,732,732,0
20250204,154000,1896032091,732,732,732,732,0
20250204,153900,1896032091,732,732,732,732,0
20250204,153800,1896032091,732,732,732,732,43123
20250204,153700,1896032091,732,732,732,732,0
20250204,153600,1896032091,732,732,732,732,0
20250204,153500,1896032091,732,732,732,732,0
20250204,153400,1896032091,732,732,732,732,0
20250204,153300,1896032091,732,732,732,732,0
20250204,153200,1896032091,732,732,732,732,0
20250204,153100,1896032091,732,732,732,732,0
20250204,153000,1896032091,732,732,732,732,43123
20250204,152900,1864466055,733,733,733,733,0
20250204,152800,1864466055,733,733,733,733,0
20250204,152700,1864466055,733,733,733,733,0
20250204,152600,1864466055,733,733,733,733,0
20250204,152500,1864466055,733,733,733,733,0
20250204,152400,1864466055,733,733,733,733,0
20250204,152300,1864466055,733,733,733,733,0
20250204,152200,1864466055,733,733,733,733,0
20250204,152100,1864466055,733,733,733,733,0
20250204,152000,1864466055,733,733,733,733,0
20250204,151900,1864466055,733,733,733,731,778
20250204,151800,1863895899,733,732,734,730,11366
20250204,151700,1855593292,732,732,734,731,6368
20250204,151600,1850934909,731,732,732,731,1482
20250204,151500,1849851078,732,736,736,732,55367
20250204,151400,1809158695,736,736,736,735,3660
20250204,151300,1806467213,735,734,735,734,4987
20250204,151200,1802803831,734,740,740,732,68211
20250204,151100,1752528709,740,739,740,739,2837
20250204,151000,1750432032,740,740,740,739,5039
20250204,150900,1746705204,740,740,740,740,13
20250204,150800,1746695584,740,739,740,739,1569
20250204,150700,1745536092,741,740,741,739,1259
20250204,150600,1744604379,742,741,742,739,1676
20250204,150500,1743364323,741,740,741,740,151
20250204,150400,1743252465,741,739,741,737,4749
20250204,150300,1739738417,742,739,744,739,22215
20250204,150200,1723267175,739,738,740,737,6459
20250204,150100,1718489335,736,737,738,736,211
20250204,150000,1718333981,738,736,738,734,5342
20250204,145900,1714407900,735,735,736,735,960
20250204,145800,1713702290,735,735,736,735,18974
20250204,145700,1699755963,735,736,736,735,502
20250204,145600,1699386991,736,736,736,735,5298
20250204,145500,1695487824,737,738,738,737,7
20250204,145400,1695482660,735,736,736,735,9295
20250204,145300,1688641998,736,736,738,736,1440
20250204,145200,1687581811,735,738,738,735,3
20250204,145100,1687579603,735,740,740,735,4128
20250204,145000,1684540815,737,738,740,736,5253
20250204,144900,1680666489,738,740,740,737,4252
20250204,144800,1677529533,740,737,741,737,19037
20250204,144700,1663445137,737,735,737,735,1342
20250204,144600,1662457755,735,734,735,734,634
20250204,144500,1661992397,733,735,735,733,1151
20250204,144400,1661147671,733,735,735,732,11873
20250204,144300,1652439828,735,735,735,733,2558
20250204,144200,1650560287,735,736,736,733,119
20250204,144100,1650472842,733,733,736,733,749
20250204,144000,1649923400,736,734,737,732,10570
20250204,143900,1642163040,733,733,736,732,8624
20250204,143800,1635828749,735,735,736,733,1319
20250204,143700,1634859284,735,732,735,732,4019
20250204,143600,1631909799,733,733,733,733,8929
20250204,143500,1625364842,733,733,733,731,8892
20250204,143400,1618847076,731,732,733,731,7565
20250204,143300,1613310929,732,731,732,731,201
20250204,143200,1613163798,732,732,732,732,105
20250204,143100,1613086938,732,732,732,732,1
20250204,143000,1613086206,732,731,732,731,10
20250204,142900,1613078895,732,732,732,732,57
20250204,142800,1613037171,732,730,732,730,882
20250204,142700,1612392435,730,730,730,729,1306
20250204,142600,1611439855,730,729,730,729,896
20250204,142500,1610786667,728,728,728,728,3593
20250204,142400,1608170963,728,729,729,728,1752
20250204,142300,1606895007,729,730,730,729,2692
20250204,142200,1604932538,730,730,730,730,300
20250204,142100,1604713538,730,729,730,727,12494
20250204,142000,1595624005,734,735,736,729,17995
20250204,141900,1582476748,730,731,731,730,467
20250204,141800,1582135738,735,734,735,734,3593
20250204,141700,1579494896,735,730,736,730,5451
20250204,141600,1575489041,730,730,731,730,2234
20250204,141500,1573858217,730,734,734,730,44795
20250204,141400,1541104949,734,735,735,734,2275
20250204,141300,1539435097,735,732,735,732,3537
20250204,141200,1536841811,732,732,732,732,4072
20250204,141100,1533861107,732,737,737,732,9317
20250204,141000,1527038476,733,729,737,729,53658
20250204,140900,1487678721,729,727,729,726,23961
20250204,140800,1470248300,727,724,727,723,20300
20250204,140700,1455530358,723,721,723,721,6162
20250204,140600,1451079187,721,720,721,720,4923
20250204,140500,1447531016,721,721,721,721,1025
20250204,140400,1446791991,722,722,722,722,2
20250204,140300,1446790547,722,722,722,722,383
20250204,140200,1446514021,720,720,720,720,0
20250204,140100,1446514021,720,723,723,720,5848
20250204,140000,1442293597,723,720,723,719,5108
20250204,135900,1438611885,719,720,720,719,2085
20250204,135800,1437111463,720,721,721,720,1021
20250204,135700,1436376332,721,720,721,720,919
20250204,135600,1435714651,721,721,721,721,46
20250204,135500,1435681485,722,722,722,722,10
20250204,135400,1435674265,720,722,722,720,10279
20250204,135300,1428266427,722,721,722,721,103
20250204,135200,1428192160,721,718,721,718,9932
20250204,135100,1421053878,719,719,719,719,500
20250204,135000,1420694378,719,718,719,718,20321
20250204,134900,1406103899,718,718,719,717,8579
20250204,134800,1399952300,719,719,719,718,1585
20250204,134700,1398814262,719,718,719,718,301
20250204,134600,1398598141,719,719,719,719,322
20250204,134500,1398366623,719,719,719,719,321
20250204,134400,1398135824,719,719,719,719,1402
20250204,134300,1397127786,718,719,719,718,432
20250204,134200,1396817595,719,720,720,719,11
20250204,134100,1396809685,720,718,720,718,473
20250204,134000,1396470065,718,718,718,717,2608
20250204,133900,1394597929,718,717,718,717,223
20250204,133800,1394438036,718,717,718,717,1370
20250204,133700,1393455745,718,716,718,716,6880
20250204,133600,1388528401,715,716,716,715,2440
20250204,133500,1386783771,717,718,718,715,10017
20250204,133400,1379621595,715,717,717,715,15042
20250204,133300,1368862125,719,718,719,718,301
20250204,133200,1368646006,720,720,720,720,0
20250204,133100,1368646006,720,720,720,720,0
20250204,133000,1368646006,720,720,720,720,2
20250204,132900,1368644566,720,715,720,715,203
20250204,132800,1368499406,720,717,720,715,10001
20250204,132700,1361343724,721,721,721,721,1
20250204,132600,1361343003,720,719,720,719,9908
20250204,132500,1354209288,720,719,720,717,2628
20250204,132400,1352325000,719,719,719,717,3185
20250204,132300,1350038145,718,720,720,718,18565
20250204,132200,1336673337,721,722,723,721,5381
20250204,132100,1332789871,723,723,723,722,1566
20250204,132000,1331658206,722,723,723,722,4904
20250204,131900,1328117315,723,721,723,721,2202
20250204,131800,1326527471,721,721,721,721,3964
20250204,131700,1323669427,721,721,721,721,2039
20250204,131600,1322199308,721,721,721,721,100
20250204,131500,1322127208,721,721,721,721,0
20250204,131400,1322127208,721,721,721,721,1
20250204,131300,1322126487,718,721,721,718,501
20250204,131200,1321766764,720,720,720,720,2701
20250204,131100,1319822044,720,718,720,718,948
20250204,131000,1319139486,720,720,720,720,1000
20250204,130900,1318419486,720,720,720,720,0
20250204,130800,1318419486,720,720,720,720,2
20250204,130700,1318418046,720,719,720,718,8987
20250204,130600,1311963953,719,720,720,719,117
20250204,130500,1311879720,720,718,720,718,993
20250204,130400,1311165953,718,718,718,718,430
20250204,130300,1310857213,718,718,718,718,5
20250204,130200,1310853623,718,718,718,718,6302
20250204,130100,1306328787,718,718,718,718,0
20250204,130000,1306328787,718,718,718,718,3010
20250204,125900,1304167607,717,717,718,717,1272
20250204,125800,1303255351,716,716,716,716,260
20250204,125700,1303069191,716,716,716,716,1050
20250204,125600,1302317391,716,717,717,715,2158
20250204,125500,1300771874,717,719,719,717,1087
20250204,125400,1299992315,717,717,719,716,3615
20250204,125300,1297403328,718,718,718,718,0
20250204,125200,1297403328,718,719,720,717,117
20250204,125100,1297319351,720,717,720,716,5683
20250204,125000,1293250206,718,718,718,718,1014
20250204,124900,1292522154,720,719,720,716,11785
20250204,124800,1284080722,718,718,718,717,4299
20250204,124700,1280995146,717,718,718,717,5924
20250204,124600,1276742089,719,720,720,718,9545
20250204,124500,1269878670,721,720,721,720,423
20250204,124400,1269574039,721,719,721,719,840
20250204,124300,1268969142,719,718,719,718,1351
20250204,124200,1267998274,718,719,719,718,1657
20250204,124100,1266807496,719,720,720,719,4000
20250204,124000,1263929396,720,720,721,720,544
20250204,123900,1263537691,721,721,721,720,1616
20250204,123800,1262373055,721,721,721,721,1468
20250204,123700,1261314627,721,721,721,721,92
20250204,123600,1261248295,720,720,721,720,1155
20250204,123500,1260416694,718,718,718,718,129
20250204,123400,1260324072,721,721,721,717,997
20250204,123300,1259607783,717,719,719,717,3370
20250204,123200,1257189233,719,720,720,719,1395
20250204,123100,1256185228,723,722,723,722,256
20250204,123000,1256000349,724,722,724,719,1022
20250204,122900,1255262515,720,722,722,720,8247
20250204,122800,1249324141,722,723,723,722,124
20250204,122700,1249234583,723,723,723,723,20
20250204,122600,1249220123,723,722,723,722,1283
20250204,122500,1248293796,722,721,722,721,1287
20250204,122400,1247364583,722,722,722,722,309
20250204,122300,1247141485,722,722,722,722,25
20250204,122200,1247123435,722,719,722,719,24707
20250204,122100,1229334590,718,720,720,718,2684
20250204,122000,1227403269,720,721,721,720,368
20250204,121900,1227138108,720,719,722,719,11950
20250204,121800,1218513609,720,719,720,719,1927
20250204,121700,1217126222,719,718,720,718,168
20250204,121600,1217005340,716,716,716,716,1433
20250204,121500,1215979312,716,718,718,716,1020
20250204,121400,1215247962,720,716,720,716,1934
20250204,121300,1213863170,719,719,719,719,225
20250204,121200,1213701395,720,718,720,718,3341
20250204,121100,1211298669,717,714,717,714,557
20250204,121000,1210900944,714,717,717,714,3192
20250204,120900,1208620442,717,718,718,715,10621
20250204,120800,1201023498,718,719,719,718,3
20250204,120700,1201021342,719,718,719,715,6529
20250204,120600,1196336205,718,717,718,715,9119
20250204,120500,1189801538,717,716,718,716,2464
20250204,120400,1188035309,716,718,719,716,8918
20250204,120300,1181643952,718,717,718,716,655
20250204,120200,1181174309,715,712,715,711,62352
20250204,120100,1136718588,711,723,724,711,74146
20250204,120000,1083718789,724,724,724,724,3
20250204,115900,1083716617,724,724,724,724,1010
20250204,115800,1082985377,724,722,724,722,106
20250204,115700,1082908843,724,724,724,724,0
20250204,115600,1082908843,724,723,724,723,316
20250204,115500,1082680374,723,723,723,723,1
20250204,115400,1082679651,723,723,723,723,0
20250204,115300,1082679651,723,722,723,721,262
20250204,115200,1082490513,723,723,723,721,139
20250204,115100,1082390282,723,722,723,722,6
20250204,115000,1082385949,721,721,723,721,1222
20250204,114900,1081503885,723,720,723,720,5
20250204,114800,1081500273,723,720,723,720,501
20250204,114700,1081139550,724,724,725,720,8702
20250204,114600,1074867766,725,722,725,721,1343
20250204,114500,1073898781,723,721,723,721,347
20250204,114400,1073648592,723,723,723,723,3
20250204,114300,1073646423,723,722,723,721,4286
20250204,114200,1070555215,725,722,725,722,1005
20250204,114100,1069829596,725,722,725,721,36689
20250204,114000,1043373822,725,726,726,722,186
20250204,113900,1043238977,726,726,726,723,2613
20250204,113800,1041341945,725,724,725,724,4037
20250204,113700,1038415156,724,721,724,720,8410
20250204,113600,1032342735,721,720,721,720,151
20250204,113500,1032233912,721,722,722,720,11388
20250204,113400,1024027283,721,722,723,721,1271
20250204,113300,1023109840,723,721,724,721,1367
20250204,113200,1022123657,724,720,724,720,3769
20250204,113100,1019409958,720,720,722,719,7803
20250204,113000,1013796908,720,720,722,720,4999
20250204,112900,1010196696,721,722,722,721,561
20250204,112800,1009792194,721,721,722,720,1661
20250204,112700,1008595077,721,721,722,719,6320
20250204,112600,1004033783,722,721,722,719,8784
20250204,112500,997713973,721,725,725,721,24590
20250204,112400,979962701,723,723,725,722,9889
20250204,112300,972815654,723,724,724,723,3067
20250204,112200,970596528,724,725,725,724,5684
20250204,112100,966479410,726,726,726,726,100
20250204,112000,966406810,726,726,726,726,18
20250204,111900,966393742,726,726,726,725,833
20250204,111800,965789316,727,725,728,725,1854
20250204,111700,964445006,724,727,728,724,439
20250204,111600,964126422,727,727,727,727,213
20250204,111500,963971571,729,727,729,727,1253
20250204,111400,963060638,727,726,727,724,2719
20250204,111300,961086660,726,725,726,724,3501
20250204,111200,958549934,726,726,726,726,251
20250204,111100,958367708,726,725,726,725,1017
20250204,111000,957630382,724,724,727,724,1589
20250204,110900,956479929,727,727,727,727,1
20250204,110800,956479202,727,727,727,722,30006
20250204,110700,934804231,726,726,727,726,1018
20250204,110600,934064155,726,726,726,726,13
20250204,110500,934054717,726,727,727,726,2763
20250204,110400,932046021,725,726,727,725,1861
20250204,110300,930695055,726,725,726,724,2006
20250204,110200,929242269,727,725,727,724,4759
20250204,110100,925794972,725,725,725,723,6309
20250204,110000,921230266,725,727,727,725,682
20250204,105900,920735424,727,727,727,727,53
20250204,105800,920696893,727,726,727,726,358
20250204,105700,920436849,727,727,727,726,2217
20250204,105600,918825491,727,727,727,727,1
20250204,105500,918824764,727,726,727,726,1002
20250204,105400,918097310,726,727,727,725,3587
20250204,105300,915494845,727,729,729,727,1005
20250204,105200,914762694,729,725,729,724,2627
20250204,105100,912857031,725,725,725,725,884
20250204,105000,912216131,729,729,729,729,105
20250204,104900,912139586,729,730,730,725,30749
20250204,104800,889800548,730,730,731,730,3154
20250204,104700,887498051,730,731,731,730,694
20250204,104600,886991428,730,731,731,730,361
20250204,104500,886727895,727,728,731,727,4205
20250204,104400,883665815,728,730,731,728,2493
20250204,104300,881845981,729,730,730,729,2187
20250204,104200,880249549,728,730,730,728,1953
20250204,104100,878823901,730,728,730,728,2413
20250204,104000,877063456,727,729,730,727,5094
20250204,103900,873355980,728,730,730,726,22671
20250204,103800,856860334,729,730,730,729,2664
20250204,103700,854918076,734,732,734,729,14007
20250204,103600,844688793,732,732,732,732,36
20250204,103500,844662441,734,733,734,732,10952
20250204,103400,836636836,734,734,734,734,381
20250204,103300,836357182,734,733,734,733,120
20250204,103200,836269201,733,733,733,733,4628
20250204,103100,832876877,733,735,735,733,10276
20250204,103000,825341528,734,734,738,734,1852
20250204,102900,823978156,734,735,735,734,6360
20250204,102800,819307619,735,736,736,735,2344
20250204,102700,817584024,736,735,736,734,394
20250204,102600,817294063,734,735,735,734,3000
20250204,102500,815091828,736,739,739,736,3736
20250204,102400,812339835,739,737,739,737,5802
20250204,102300,808054535,735,734,735,734,883
20250204,102200,807405974,733,734,734,733,2414
20250204,102100,805636511,733,734,735,733,6980
20250204,102000,800515172,734,735,735,734,12726
20250204,101900,791172857,734,734,734,733,14801
20250204,101800,780314923,735,736,737,735,5070
20250204,101700,776582447,736,736,737,736,649
20250204,101600,776104334,737,736,737,736,444
20250204,101500,775777549,736,735,736,735,90
20250204,101400,775711366,736,735,736,735,1501
20250204,101300,774608130,733,734,734,733,13036
20250204,101200,765052622,733,736,736,733,8747
20250204,101100,758635001,735,735,735,735,57
20250204,101000,758593106,736,736,736,736,2689
20250204,100900,756614002,736,737,737,736,13167
20250204,100800,746918090,737,738,739,737,6542
20250204,100700,742095498,739,739,739,738,4148
20250204,100600,739031126,739,738,739,737,4357
20250204,100500,735811698,739,737,739,734,1705
20250204,100400,734553870,738,739,740,738,3784
20250204,100300,731758579,739,738,739,738,6555
20250204,100200,726916074,738,737,738,737,11351
20250204,100100,718543036,737,736,737,736,343
20250204,100000,718290512,737,735,737,735,2288
20250204,095900,716604364,735,735,735,735,1000
20250204,095800,715869364,735,735,737,735,2934
20250204,095700,713709296,735,737,737,735,1558
20250204,095600,712563044,735,737,737,735,1675
20250204,095500,711329177,737,738,738,737,5419
20250204,095400,707330238,737,735,737,735,5921
20250204,095300,702972804,735,734,736,734,5193
20250204,095200,699156666,734,734,734,734,1100
20250204,095100,698349266,735,734,735,732,599
20250204,095000,697910051,734,734,734,734,2321
20250204,094900,696206437,731,730,731,730,2322
20250204,094800,694509921,729,730,731,729,6587
20250204,094700,689706916,729,731,731,729,24162
20250204,094600,672063498,731,735,735,731,10443
20250204,094500,664419823,735,734,735,734,261
20250204,094400,664228099,735,735,735,735,1400
20250204,094300,663199099,735,732,736,731,3325
20250204,094200,660766184,732,735,735,731,26871
20250204,094100,641094631,735,736,736,735,3518
20250204,094000,638507424,735,734,736,734,11095
20250204,093900,630362499,734,736,736,733,2279
20250204,093800,628690582,735,734,735,733,3048
20250204,093700,626452123,733,733,736,733,1519
20250204,093600,625338693,736,739,739,732,25486
20250204,093500,606641995,739,737,739,736,13237
20250204,093400,596878408,737,737,737,734,127
20250204,093300,596784862,738,737,738,733,18824
20250204,093200,582959878,737,734,737,734,3674
20250204,093100,580257259,734,736,736,734,1755
20250204,093000,578967483,733,733,735,732,15491
20250204,092900,567616665,734,731,734,731,5108
20250204,092800,563870477,731,733,734,730,3321
20250204,092700,561443325,734,735,735,731,2148
20250204,092600,559871726,735,736,736,734,1167
20250204,092500,559014787,736,735,738,735,6628
20250204,092400,554125651,734,730,735,730,12734
20250204,092300,544782672,731,728,731,728,9469
20250204,092200,537872575,728,731,732,728,8810
20250204,092100,531449200,731,728,731,728,683
20250204,092000,530950030,728,728,729,726,22893
20250204,091900,514303709,728,733,737,727,42495
20250204,091800,483293492,733,734,734,733,3617
20250204,091700,480640651,738,734,738,733,10984
20250204,091600,472578779,734,734,738,733,3403
20250204,091500,470082059,739,736,739,735,15169
20250204,091400,458929922,736,739,739,736,11972
20250204,091300,450108878,739,740,740,737,110
20250204,091200,450027766,740,737,740,735,12857
20250204,091100,440561739,740,742,742,735,41792
20250204,091000,409828358,740,741,741,733,25991
20250204,090900,390652435,741,741,743,740,15653
20250204,090800,379064242,741,746,746,740,20985
20250204,090700,363486012,746,752,755,743,54009
20250204,090600,322911664,752,746,752,745,62855
20250204,090500,275885005,746,740,746,739,4587
20250204,090400,272485986,740,745,745,740,10048
20250204,090300,265017848,745,743,750,740,45573
20250204,090200,231043632,743,736,745,735,47044
20250204,090100,196245098,736,737,741,732,83048
20250204,090000,135147910,736,730,740,730,181008