KissMeData/418470/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,212600,4857944740,14740,14740,14740,14740,3050
20250204,212500,4857944740,14740,14740,14740,14740,0
20250204,212400,4857944740,14740,14740,14740,14740,0
20250204,212300,4857944740,14740,14740,14740,14740,0
20250204,212200,4857944740,14740,14740,14740,14740,0
20250204,212100,4857944740,14740,14740,14740,14740,0
20250204,212000,4857944740,14740,14740,14740,14740,0
20250204,211900,4857944740,14740,14740,14740,14740,0
20250204,211800,4857944740,14740,14740,14740,14740,0
20250204,211700,4857944740,14740,14740,14740,14740,0
20250204,211600,4857944740,14740,14740,14740,14740,0
20250204,211500,4857944740,14740,14740,14740,14740,0
20250204,211400,4857944740,14740,14740,14740,14740,0
20250204,211300,4857944740,14740,14740,14740,14740,0
20250204,211200,4857944740,14740,14740,14740,14740,0
20250204,211100,4857944740,14740,14740,14740,14740,0
20250204,211000,4857944740,14740,14740,14740,14740,0
20250204,210900,4857944740,14740,14740,14740,14740,0
20250204,210800,4857944740,14740,14740,14740,14740,0
20250204,210700,4857944740,14740,14740,14740,14740,0
20250204,210600,4857944740,14740,14740,14740,14740,0
20250204,210500,4857944740,14740,14740,14740,14740,0
20250204,210400,4857944740,14740,14740,14740,14740,0
20250204,210300,4857944740,14740,14740,14740,14740,0
20250204,210200,4857944740,14740,14740,14740,14740,0
20250204,210100,4857944740,14740,14740,14740,14740,0
20250204,210000,4857944740,14740,14740,14740,14740,0
20250204,205900,4857944740,14740,14740,14740,14740,0
20250204,205800,4857944740,14740,14740,14740,14740,0
20250204,205700,4857944740,14740,14740,14740,14740,0
20250204,205600,4857944740,14740,14740,14740,14740,3050
20250204,205500,4857944740,14740,14740,14740,14740,0
20250204,205400,4857944740,14740,14740,14740,14740,0
20250204,205300,4857944740,14740,14740,14740,14740,0
20250204,205200,4857944740,14740,14740,14740,14740,0
20250204,205100,4857944740,14740,14740,14740,14740,0
20250204,205000,4857944740,14740,14740,14740,14740,0
20250204,204900,4857944740,14740,14740,14740,14740,0
20250204,204800,4857944740,14740,14740,14740,14740,0
20250204,204700,4857944740,14740,14740,14740,14740,0
20250204,204600,4857944740,14740,14740,14740,14740,0
20250204,204500,4857944740,14740,14740,14740,14740,0
20250204,204400,4857944740,14740,14740,14740,14740,0
20250204,204300,4857944740,14740,14740,14740,14740,0
20250204,204200,4857944740,14740,14740,14740,14740,0
20250204,204100,4857944740,14740,14740,14740,14740,0
20250204,204000,4857944740,14740,14740,14740,14740,0
20250204,203900,4857944740,14740,14740,14740,14740,0
20250204,203800,4857944740,14740,14740,14740,14740,0
20250204,203700,4857944740,14740,14740,14740,14740,0
20250204,203600,4857944740,14740,14740,14740,14740,0
20250204,203500,4857944740,14740,14740,14740,14740,0
20250204,203400,4857944740,14740,14740,14740,14740,0
20250204,203300,4857944740,14740,14740,14740,14740,0
20250204,203200,4857944740,14740,14740,14740,14740,0
20250204,203100,4857944740,14740,14740,14740,14740,0
20250204,203000,4857944740,14740,14740,14740,14740,0
20250204,202900,4857944740,14740,14740,14740,14740,0
20250204,202800,4857944740,14740,14740,14740,14740,0
20250204,202700,4857944740,14740,14740,14740,14740,0
20250204,202600,4857944740,14740,14740,14740,14740,3050
20250204,202500,4857944740,14740,14740,14740,14740,0
20250204,202400,4857944740,14740,14740,14740,14740,0
20250204,202300,4857944740,14740,14740,14740,14740,0
20250204,202200,4857944740,14740,14740,14740,14740,0
20250204,202100,4857944740,14740,14740,14740,14740,0
20250204,202000,4857944740,14740,14740,14740,14740,0
20250204,201900,4857944740,14740,14740,14740,14740,0
20250204,201800,4857944740,14740,14740,14740,14740,0
20250204,201700,4857944740,14740,14740,14740,14740,0
20250204,201600,4857944740,14740,14740,14740,14740,0
20250204,201500,4857944740,14740,14740,14740,14740,0
20250204,201400,4857944740,14740,14740,14740,14740,0
20250204,201300,4857944740,14740,14740,14740,14740,0
20250204,201200,4857944740,14740,14740,14740,14740,0
20250204,201100,4857944740,14740,14740,14740,14740,0
20250204,201000,4857944740,14740,14740,14740,14740,0
20250204,200900,4857944740,14740,14740,14740,14740,0
20250204,200800,4857944740,14740,14740,14740,14740,0
20250204,200700,4857944740,14740,14740,14740,14740,0
20250204,200600,4857944740,14740,14740,14740,14740,0
20250204,200500,4857944740,14740,14740,14740,14740,0
20250204,200400,4857944740,14740,14740,14740,14740,0
20250204,200300,4857944740,14740,14740,14740,14740,0
20250204,200200,4857944740,14740,14740,14740,14740,0
20250204,200100,4857944740,14740,14740,14740,14740,0
20250204,200000,4857944740,14740,14740,14740,14740,0
20250204,195900,4857944740,14740,14740,14740,14740,0
20250204,195800,4857944740,14740,14740,14740,14740,0
20250204,195700,4857944740,14740,14740,14740,14740,0
20250204,195600,4857944740,14740,14740,14740,14740,3050
20250204,195500,4857944740,14740,14740,14740,14740,0
20250204,195400,4857944740,14740,14740,14740,14740,0
20250204,195300,4857944740,14740,14740,14740,14740,0
20250204,195200,4857944740,14740,14740,14740,14740,0
20250204,195100,4857944740,14740,14740,14740,14740,0
20250204,195000,4857944740,14740,14740,14740,14740,0
20250204,194900,4857944740,14740,14740,14740,14740,0
20250204,194800,4857944740,14740,14740,14740,14740,0
20250204,194700,4857944740,14740,14740,14740,14740,0
20250204,194600,4857944740,14740,14740,14740,14740,0
20250204,194500,4857944740,14740,14740,14740,14740,0
20250204,194400,4857944740,14740,14740,14740,14740,0
20250204,194300,4857944740,14740,14740,14740,14740,0
20250204,194200,4857944740,14740,14740,14740,14740,0
20250204,194100,4857944740,14740,14740,14740,14740,0
20250204,194000,4857944740,14740,14740,14740,14740,0
20250204,193900,4857944740,14740,14740,14740,14740,0
20250204,193800,4857944740,14740,14740,14740,14740,0
20250204,193700,4857944740,14740,14740,14740,14740,0
20250204,193600,4857944740,14740,14740,14740,14740,0
20250204,193500,4857944740,14740,14740,14740,14740,0
20250204,193400,4857944740,14740,14740,14740,14740,0
20250204,193300,4857944740,14740,14740,14740,14740,0
20250204,193200,4857944740,14740,14740,14740,14740,0
20250204,193100,4857944740,14740,14740,14740,14740,0
20250204,193000,4857944740,14740,14740,14740,14740,0
20250204,192900,4857944740,14740,14740,14740,14740,0
20250204,192800,4857944740,14740,14740,14740,14740,0
20250204,192700,4857944740,14740,14740,14740,14740,0
20250204,192600,4857944740,14740,14740,14740,14740,3050
20250204,192500,4857944740,14740,14740,14740,14740,0
20250204,192400,4857944740,14740,14740,14740,14740,0
20250204,192300,4857944740,14740,14740,14740,14740,0
20250204,192200,4857944740,14740,14740,14740,14740,0
20250204,192100,4857944740,14740,14740,14740,14740,0
20250204,192000,4857944740,14740,14740,14740,14740,0
20250204,191900,4857944740,14740,14740,14740,14740,0
20250204,191800,4857944740,14740,14740,14740,14740,0
20250204,191700,4857944740,14740,14740,14740,14740,0
20250204,191600,4857944740,14740,14740,14740,14740,0
20250204,191500,4857944740,14740,14740,14740,14740,0
20250204,191400,4857944740,14740,14740,14740,14740,0
20250204,191300,4857944740,14740,14740,14740,14740,0
20250204,191200,4857944740,14740,14740,14740,14740,0
20250204,191100,4857944740,14740,14740,14740,14740,0
20250204,191000,4857944740,14740,14740,14740,14740,0
20250204,190900,4857944740,14740,14740,14740,14740,0
20250204,190800,4857944740,14740,14740,14740,14740,0
20250204,190700,4857944740,14740,14740,14740,14740,0
20250204,190600,4857944740,14740,14740,14740,14740,0
20250204,190500,4857944740,14740,14740,14740,14740,0
20250204,190400,4857944740,14740,14740,14740,14740,0
20250204,190300,4857944740,14740,14740,14740,14740,0
20250204,190200,4857944740,14740,14740,14740,14740,0
20250204,190100,4857944740,14740,14740,14740,14740,0
20250204,190000,4857944740,14740,14740,14740,14740,0
20250204,185900,4857944740,14740,14740,14740,14740,0
20250204,185800,4857944740,14740,14740,14740,14740,0
20250204,185700,4857944740,14740,14740,14740,14740,0
20250204,185600,4857944740,14740,14740,14740,14740,3050
20250204,185500,4857944740,14740,14740,14740,14740,0
20250204,185400,4857944740,14740,14740,14740,14740,0
20250204,185300,4857944740,14740,14740,14740,14740,0
20250204,185200,4857944740,14740,14740,14740,14740,0
20250204,185100,4857944740,14740,14740,14740,14740,0
20250204,185000,4857944740,14740,14740,14740,14740,0
20250204,184900,4857944740,14740,14740,14740,14740,0
20250204,184800,4857944740,14740,14740,14740,14740,0
20250204,184700,4857944740,14740,14740,14740,14740,0
20250204,184600,4857944740,14740,14740,14740,14740,0
20250204,184500,4857944740,14740,14740,14740,14740,0
20250204,184400,4857944740,14740,14740,14740,14740,0
20250204,184300,4857944740,14740,14740,14740,14740,0
20250204,184200,4857944740,14740,14740,14740,14740,0
20250204,184100,4857944740,14740,14740,14740,14740,0
20250204,184000,4857944740,14740,14740,14740,14740,0
20250204,183900,4857944740,14740,14740,14740,14740,0
20250204,183800,4857944740,14740,14740,14740,14740,0
20250204,183700,4857944740,14740,14740,14740,14740,0
20250204,183600,4857944740,14740,14740,14740,14740,0
20250204,183500,4857944740,14740,14740,14740,14740,0
20250204,183400,4857944740,14740,14740,14740,14740,0
20250204,183300,4857944740,14740,14740,14740,14740,0
20250204,183200,4857944740,14740,14740,14740,14740,0
20250204,183100,4857944740,14740,14740,14740,14740,0
20250204,183000,4857944740,14740,14740,14740,14740,0
20250204,182900,4857944740,14740,14740,14740,14740,0
20250204,182800,4857944740,14740,14740,14740,14740,0
20250204,182700,4857944740,14740,14740,14740,14740,0
20250204,182600,4857944740,14740,14740,14740,14740,3050
20250204,182500,4857944740,14740,14740,14740,14740,0
20250204,182400,4857944740,14740,14740,14740,14740,0
20250204,182300,4857944740,14740,14740,14740,14740,0
20250204,182200,4857944740,14740,14740,14740,14740,0
20250204,182100,4857944740,14740,14740,14740,14740,0
20250204,182000,4857944740,14740,14740,14740,14740,0
20250204,181900,4857944740,14740,14740,14740,14740,0
20250204,181800,4857944740,14740,14740,14740,14740,0
20250204,181700,4857944740,14740,14740,14740,14740,0
20250204,181600,4857944740,14740,14740,14740,14740,0
20250204,181500,4857944740,14740,14740,14740,14740,0
20250204,181400,4857944740,14740,14740,14740,14740,0
20250204,181300,4857944740,14740,14740,14740,14740,0
20250204,181200,4857944740,14740,14740,14740,14740,0
20250204,181100,4857944740,14740,14740,14740,14740,0
20250204,181000,4857944740,14740,14740,14740,14740,0
20250204,180900,4857944740,14740,14740,14740,14740,0
20250204,180800,4857944740,14740,14740,14740,14740,0
20250204,180700,4857944740,14740,14740,14740,14740,0
20250204,180600,4857944740,14740,14740,14740,14740,0
20250204,180500,4857944740,14740,14740,14740,14740,0
20250204,180400,4857944740,14740,14740,14740,14740,0
20250204,180300,4857944740,14740,14740,14740,14740,0
20250204,180200,4857944740,14740,14740,14740,14740,0
20250204,180100,4857944740,14740,14740,14740,14740,0
20250204,180000,4857944740,14740,14740,14740,14740,0
20250204,175900,4857944740,14740,14740,14740,14740,0
20250204,175800,4857944740,14740,14740,14740,14740,0
20250204,175700,4857944740,14740,14740,14740,14740,0
20250204,175600,4857944740,14740,14740,14740,14740,3050
20250204,175500,4857944740,14740,14740,14740,14740,0
20250204,175400,4857944740,14740,14740,14740,14740,0
20250204,175300,4857944740,14740,14740,14740,14740,0
20250204,175200,4857944740,14740,14740,14740,14740,0
20250204,175100,4857944740,14740,14740,14740,14740,0
20250204,175000,4857944740,14740,14740,14740,14740,0
20250204,174900,4857944740,14740,14740,14740,14740,0
20250204,174800,4857944740,14740,14740,14740,14740,0
20250204,174700,4857944740,14740,14740,14740,14740,0
20250204,174600,4857944740,14740,14740,14740,14740,0
20250204,174500,4857944740,14740,14740,14740,14740,0
20250204,174400,4857944740,14740,14740,14740,14740,0
20250204,174300,4857944740,14740,14740,14740,14740,0
20250204,174200,4857944740,14740,14740,14740,14740,0
20250204,174100,4857944740,14740,14740,14740,14740,0
20250204,174000,4857944740,14740,14740,14740,14740,0
20250204,173900,4857944740,14740,14740,14740,14740,0
20250204,173800,4857944740,14740,14740,14740,14740,0
20250204,173700,4857944740,14740,14740,14740,14740,0
20250204,173600,4857944740,14740,14740,14740,14740,0
20250204,173500,4857944740,14740,14740,14740,14740,0
20250204,173400,4857944740,14740,14740,14740,14740,0
20250204,173300,4857944740,14740,14740,14740,14740,0
20250204,173200,4857944740,14740,14740,14740,14740,0
20250204,173100,4857944740,14740,14740,14740,14740,0
20250204,173000,4857944740,14740,14740,14740,14740,0
20250204,172900,4857944740,14740,14740,14740,14740,0
20250204,172800,4857944740,14740,14740,14740,14740,0
20250204,172700,4857944740,14740,14740,14740,14740,0
20250204,172600,4857944740,14740,14740,14740,14740,3050
20250204,172500,4857944740,14740,14740,14740,14740,0
20250204,172400,4857944740,14740,14740,14740,14740,0
20250204,172300,4857944740,14740,14740,14740,14740,0
20250204,172200,4857944740,14740,14740,14740,14740,0
20250204,172100,4857944740,14740,14740,14740,14740,0
20250204,172000,4857944740,14740,14740,14740,14740,0
20250204,171900,4857944740,14740,14740,14740,14740,0
20250204,171800,4857944740,14740,14740,14740,14740,0
20250204,171700,4857944740,14740,14740,14740,14740,0
20250204,171600,4857944740,14740,14740,14740,14740,0
20250204,171500,4857944740,14740,14740,14740,14740,0
20250204,171400,4857944740,14740,14740,14740,14740,0
20250204,171300,4857944740,14740,14740,14740,14740,0
20250204,171200,4857944740,14740,14740,14740,14740,0
20250204,171100,4857944740,14740,14740,14740,14740,0
20250204,171000,4857944740,14740,14740,14740,14740,0
20250204,170900,4857944740,14740,14740,14740,14740,0
20250204,170800,4857944740,14740,14740,14740,14740,0
20250204,170700,4857944740,14740,14740,14740,14740,0
20250204,170600,4857944740,14740,14740,14740,14740,0
20250204,170500,4857944740,14740,14740,14740,14740,0
20250204,170400,4857944740,14740,14740,14740,14740,0
20250204,170300,4857944740,14740,14740,14740,14740,0
20250204,170200,4857944740,14740,14740,14740,14740,0
20250204,170100,4857944740,14740,14740,14740,14740,0
20250204,170000,4857944740,14740,14740,14740,14740,0
20250204,165900,4857944740,14740,14740,14740,14740,0
20250204,165800,4857944740,14740,14740,14740,14740,0
20250204,165700,4857944740,14740,14740,14740,14740,0
20250204,165600,4857944740,14740,14740,14740,14740,3050
20250204,165500,4857944740,14740,14740,14740,14740,0
20250204,165400,4857944740,14740,14740,14740,14740,0
20250204,165300,4857944740,14740,14740,14740,14740,0
20250204,165200,4857944740,14740,14740,14740,14740,0
20250204,165100,4857944740,14740,14740,14740,14740,0
20250204,165000,4857944740,14740,14740,14740,14740,0
20250204,164900,4857944740,14740,14740,14740,14740,0
20250204,164800,4857944740,14740,14740,14740,14740,0
20250204,164700,4857944740,14740,14740,14740,14740,0
20250204,164600,4857944740,14740,14740,14740,14740,0
20250204,164500,4857944740,14740,14740,14740,14740,0
20250204,164400,4857944740,14740,14740,14740,14740,0
20250204,164300,4857944740,14740,14740,14740,14740,0
20250204,164200,4857944740,14740,14740,14740,14740,0
20250204,164100,4857944740,14740,14740,14740,14740,0
20250204,164000,4857944740,14740,14740,14740,14740,0
20250204,163900,4857944740,14740,14740,14740,14740,0
20250204,163800,4857944740,14740,14740,14740,14740,0
20250204,163700,4857944740,14740,14740,14740,14740,0
20250204,163600,4857944740,14740,14740,14740,14740,0
20250204,163500,4857944740,14740,14740,14740,14740,0
20250204,163400,4857944740,14740,14740,14740,14740,0
20250204,163300,4857944740,14740,14740,14740,14740,0
20250204,163200,4857944740,14740,14740,14740,14740,0
20250204,163100,4857944740,14740,14740,14740,14740,0
20250204,163000,4857944740,14740,14740,14740,14740,0
20250204,162900,4857944740,14740,14740,14740,14740,0
20250204,162800,4857944740,14740,14740,14740,14740,0
20250204,162700,4857944740,14740,14740,14740,14740,0
20250204,162600,4857944740,14740,14740,14740,14740,3050
20250204,162500,4857944740,14740,14740,14740,14740,0
20250204,162400,4857944740,14740,14740,14740,14740,0
20250204,162300,4857944740,14740,14740,14740,14740,0
20250204,162200,4857944740,14740,14740,14740,14740,0
20250204,162100,4857944740,14740,14740,14740,14740,0
20250204,162000,4857944740,14740,14740,14740,14740,0
20250204,161900,4857944740,14740,14740,14740,14740,0
20250204,161800,4857944740,14740,14740,14740,14740,0
20250204,161700,4857944740,14740,14740,14740,14740,0
20250204,161600,4857944740,14740,14740,14740,14740,0
20250204,161500,4857944740,14740,14740,14740,14740,0
20250204,161400,4857944740,14740,14740,14740,14740,0
20250204,161300,4857944740,14740,14740,14740,14740,0
20250204,161200,4857944740,14740,14740,14740,14740,0
20250204,161100,4857944740,14740,14740,14740,14740,0
20250204,161000,4857944740,14740,14740,14740,14740,0
20250204,160900,4857944740,14740,14740,14740,14740,0
20250204,160800,4857944740,14740,14740,14740,14740,0
20250204,160700,4857944740,14740,14740,14740,14740,0
20250204,160600,4857944740,14740,14740,14740,14740,0
20250204,160500,4857944740,14740,14740,14740,14740,0
20250204,160400,4857944740,14740,14740,14740,14740,0
20250204,160300,4857944740,14740,14740,14740,14740,0
20250204,160200,4857944740,14740,14740,14740,14740,0
20250204,160100,4857944740,14740,14740,14740,14740,0
20250204,160000,4857944740,14740,14740,14740,14740,0
20250204,155900,4857944740,14740,14740,14740,14740,0
20250204,155800,4857944740,14740,14740,14740,14740,0
20250204,155700,4857944740,14740,14740,14740,14740,0
20250204,155600,4857944740,14740,14740,14740,14740,3050
20250204,155500,4857944740,14740,14740,14740,14740,0
20250204,155400,4857944740,14740,14740,14740,14740,0
20250204,155300,4857944740,14740,14740,14740,14740,0
20250204,155200,4857944740,14740,14740,14740,14740,0
20250204,155100,4857944740,14740,14740,14740,14740,0
20250204,155000,4857944740,14740,14740,14740,14740,0
20250204,154900,4857944740,14740,14740,14740,14740,0
20250204,154800,4857944740,14740,14740,14740,14740,0
20250204,154700,4857944740,14740,14740,14740,14740,0
20250204,154600,4857944740,14740,14740,14740,14740,0
20250204,154500,4857944740,14740,14740,14740,14740,0
20250204,154400,4857944740,14740,14740,14740,14740,0
20250204,154300,4857944740,14740,14740,14740,14740,0
20250204,154200,4857944740,14740,14740,14740,14740,0
20250204,154100,4857944740,14740,14740,14740,14740,0
20250204,154000,4857944740,14740,14740,14740,14740,0
20250204,153900,4857944740,14740,14740,14740,14740,0
20250204,153800,4857944740,14740,14740,14740,14740,0
20250204,153700,4857944740,14740,14740,14740,14740,0
20250204,153600,4857944740,14740,14740,14740,14740,0
20250204,153500,4857944740,14740,14740,14740,14740,0
20250204,153400,4857944740,14740,14740,14740,14740,0
20250204,153300,4857944740,14740,14740,14740,14740,0
20250204,153200,4857944740,14740,14740,14740,14740,0
20250204,153100,4857944740,14740,14740,14740,14740,0
20250204,153000,4857944740,14740,14740,14740,14740,3050
20250204,152900,4812987740,14720,14720,14720,14720,0
20250204,152800,4812987740,14720,14720,14720,14720,0
20250204,152700,4812987740,14720,14720,14720,14720,0
20250204,152600,4812987740,14720,14720,14720,14720,0
20250204,152500,4812987740,14720,14720,14720,14720,0
20250204,152400,4812987740,14720,14720,14720,14720,0
20250204,152300,4812987740,14720,14720,14720,14720,0
20250204,152200,4812987740,14720,14720,14720,14720,0
20250204,152100,4812987740,14720,14720,14720,14720,0
20250204,152000,4812987740,14720,14720,14720,14720,0
20250204,151900,4812987740,14720,14670,14720,14670,478
20250204,151800,4805960310,14670,14700,14700,14640,729
20250204,151700,4795263340,14720,14740,14740,14720,259
20250204,151600,4791445840,14740,14730,14750,14730,290
20250204,151500,4787173870,14750,14730,14750,14730,685
20250204,151400,4777071650,14740,14670,14740,14670,2049
20250204,151300,4746949030,14670,14640,14670,14640,3098
20250204,151200,4701591400,14650,14640,14670,14640,1240
20250204,151100,4683429550,14650,14600,14650,14600,348
20250204,151000,4678340320,14600,14540,14600,14540,634
20250204,150900,4669084320,14540,14600,14600,14540,334
20250204,150800,4664225560,14600,14600,14600,14600,62
20250204,150700,4663320360,14600,14600,14600,14600,703
20250204,150600,4653056560,14600,14570,14600,14560,810
20250204,150500,4641245460,14580,14600,14600,14580,299
20250204,150400,4636883860,14600,14560,14600,14560,303
20250204,150300,4632465690,14560,14560,14560,14560,90
20250204,150200,4631155290,14560,14500,14560,14500,1478
20250204,150100,4609665140,14500,14510,14510,14500,173
20250204,150000,4607156610,14510,14460,14510,14450,833
20250204,145900,4595093720,14460,14480,14480,14460,149
20250204,145800,4592938650,14510,14510,14510,14510,3
20250204,145700,4592895120,14510,14480,14510,14480,1300
20250204,145600,4574056120,14490,14500,14500,14490,680
20250204,145500,4564198330,14500,14500,14500,14500,6
20250204,145400,4564111330,14500,14500,14500,14500,2
20250204,145300,4564082330,14500,14510,14510,14500,4612
20250204,145200,4497207540,14510,14530,14530,14510,300
20250204,145100,4492854440,14570,14570,14570,14570,9
20250204,145000,4492723310,14570,14570,14570,14570,102
20250204,144900,4491237170,14510,14530,14530,14510,1032
20250204,144800,4476252680,14530,14540,14540,14530,251
20250204,144700,4472603650,14540,14540,14540,14540,0
20250204,144600,4472603650,14540,14540,14540,14540,0
20250204,144500,4472603650,14540,14540,14600,14540,1435
20250204,144400,4451735330,14540,14550,14550,14540,726
20250204,144300,4441172600,14540,14540,14540,14540,0
20250204,144200,4441172600,14540,14550,14550,14540,1328
20250204,144100,4421860200,14540,14540,14540,14540,0
20250204,144000,4421860200,14540,14540,14540,14540,181
20250204,143900,4419228460,14540,14540,14550,14540,371
20250204,143800,4413831120,14550,14580,14580,14550,511
20250204,143700,4406389080,14590,14600,14600,14590,3
20250204,143600,4406345290,14600,14600,14600,14600,0
20250204,143500,4406345290,14600,14600,14600,14600,3
20250204,143400,4406301490,14600,14600,14600,14600,2
20250204,143300,4406272290,14600,14600,14600,14600,0
20250204,143200,4406272290,14600,14600,14620,14600,1466
20250204,143100,4384864760,14640,14640,14640,14640,1
20250204,143000,4384850120,14640,14640,14650,14640,113
20250204,142900,4383195780,14600,14590,14600,14590,363
20250204,142800,4377896030,14600,14590,14600,14590,104
20250204,142700,4376378490,14550,14550,14550,14550,13
20250204,142600,4376189340,14550,14550,14550,14550,87
20250204,142500,4374923490,14550,14550,14550,14550,17
20250204,142400,4374676140,14550,14550,14550,14550,1
20250204,142300,4374661590,14530,14530,14530,14530,760
20250204,142200,4363618790,14530,14530,14530,14530,1
20250204,142100,4363604260,14530,14530,14530,14530,100
20250204,142000,4362151260,14530,14530,14530,14530,320
20250204,141900,4357501660,14530,14550,14560,14530,1523
20250204,141800,4335349150,14560,14570,14600,14550,1130
20250204,141700,4318904930,14570,14570,14600,14560,1545
20250204,141600,4296376940,14570,14600,14600,14570,207
20250204,141500,4293360920,14600,14580,14600,14560,242
20250204,141400,4289835310,14580,14640,14640,14580,923
20250204,141300,4276357970,14610,14640,14640,14610,66
20250204,141200,4275392630,14640,14620,14640,14600,1010
20250204,141100,4260632160,14650,14650,14650,14650,3
20250204,141000,4260588210,14650,14660,14660,14650,25
20250204,140900,4260221820,14670,14670,14670,14670,1
20250204,140800,4260207150,14670,14670,14670,14670,8
20250204,140700,4260089790,14670,14620,14670,14620,128
20250204,140600,4258214780,14610,14640,14640,14610,707
20250204,140500,4247876570,14640,14640,14640,14640,87
20250204,140400,4246602890,14650,14650,14650,14650,5
20250204,140300,4246529640,14650,14650,14650,14650,0
20250204,140200,4246529640,14650,14650,14650,14650,102
20250204,140100,4245035340,14640,14640,14640,14640,50
20250204,140000,4244303340,14640,14670,14670,14640,109
20250204,135900,4242707490,14670,14650,14670,14640,51
20250204,135800,4241960510,14650,14650,14650,14650,0
20250204,135700,4241960510,14650,14670,14670,14650,110
20250204,135600,4240348850,14670,14670,14670,14670,2
20250204,135500,4240319510,14670,14670,14670,14670,55
20250204,135400,4239512660,14650,14650,14650,14650,0
20250204,135300,4239512660,14650,14650,14650,14650,99
20250204,135200,4238062310,14680,14650,14680,14650,94
20250204,135100,4236685090,14650,14650,14650,14650,39
20250204,135000,4236113740,14650,14680,14680,14650,59
20250204,134900,4235247710,14680,14680,14680,14680,0
20250204,134800,4235247710,14680,14690,14690,14680,8
20250204,134700,4235130240,14690,14690,14690,14690,2
20250204,134600,4235100860,14690,14690,14690,14690,2
20250204,134500,4235071480,14690,14690,14690,14690,1
20250204,134400,4235056790,14680,14680,14680,14680,0
20250204,134300,4235056790,14680,14680,14680,14680,0
20250204,134200,4235056790,14680,14680,14680,14680,19
20250204,134100,4234777870,14680,14680,14680,14680,4
20250204,134000,4234719150,14650,14650,14650,14650,62
20250204,133900,4233810850,14650,14650,14650,14650,48
20250204,133800,4233107650,14680,14680,14680,14680,1
20250204,133700,4233092970,14650,14650,14650,14650,18
20250204,133600,4232829270,14650,14650,14650,14650,0
20250204,133500,4232829270,14650,14650,14650,14650,0
20250204,133400,4232829270,14650,14650,14650,14650,0
20250204,133300,4232829270,14650,14650,14650,14650,1
20250204,133200,4232814620,14690,14760,14760,14690,1166
20250204,133100,4215665670,14750,14740,14750,14740,1086
20250204,133000,4199647590,14740,14650,14740,14650,3803
20250204,132900,4143837580,14640,14640,14640,14640,0
20250204,132800,4143837580,14640,14640,14640,14640,54
20250204,132700,4143047020,14640,14620,14660,14620,719
20250204,132600,4132508420,14600,14600,14600,14600,0
20250204,132500,4132508420,14600,14600,14600,14600,327
20250204,132400,4127734220,14600,14600,14600,14600,113
20250204,132300,4126084420,14600,14660,14660,14570,3189
20250204,132200,4079521820,14660,14690,14690,14660,2044
20250204,132100,4049509650,14690,14700,14700,14690,4
20250204,132000,4049450870,14700,14700,14700,14700,103
20250204,131900,4047936770,14700,14700,14700,14700,27
20250204,131800,4047539870,14690,14690,14690,14690,0
20250204,131700,4047539870,14690,14690,14690,14680,120
20250204,131600,4045778220,14690,14690,14690,14690,402
20250204,131500,4039872840,14680,14680,14680,14680,26
20250204,131400,4039491160,14690,14690,14690,14690,2
20250204,131300,4039461780,14690,14690,14690,14690,24
20250204,131200,4039109220,14690,14690,14690,14690,75
20250204,131100,4038007470,14700,14700,14700,14700,2
20250204,131000,4037978070,14700,14690,14700,14690,12
20250204,130900,4037801680,14690,14690,14690,14690,4
20250204,130800,4037742920,14660,14660,14660,14660,0
20250204,130700,4037742920,14660,14660,14660,14660,0
20250204,130600,4037742920,14660,14660,14660,14660,10
20250204,130500,4037596320,14700,14660,14700,14660,418
20250204,130400,4031466240,14660,14660,14660,14660,756
20250204,130300,4020383280,14660,14640,14660,14640,71
20250204,130200,4019343060,14650,14650,14650,14650,103
20250204,130100,4017834110,14640,14660,14660,14640,63
20250204,130000,4016911340,14660,14650,14660,14650,37
20250204,125900,4016369280,14660,14650,14660,14650,635
20250204,125800,4007065520,14650,14660,14660,14650,610
20250204,125700,3998125290,14670,14670,14670,14670,22
20250204,125600,3997802550,14670,14670,14670,14670,10
20250204,125500,3997655850,14660,14670,14670,14660,225
20250204,125400,3994356090,14670,14690,14690,14670,284
20250204,125300,3990188900,14690,14710,14710,14690,453
20250204,125200,3983533190,14710,14740,14740,14710,229
20250204,125100,3980162020,14740,14740,14740,14740,70
20250204,125000,3979130220,14750,14760,14760,14750,28
20250204,124900,3978717200,14760,14760,14760,14760,2
20250204,124800,3978687680,14760,14770,14780,14760,80
20250204,124700,3977505870,14770,14770,14770,14770,3
20250204,124600,3977461560,14770,14770,14770,14770,2
20250204,124500,3977432020,14770,14770,14770,14770,26
20250204,124400,3977048000,14770,14770,14770,14770,2
20250204,124300,3977018460,14770,14770,14770,14770,2
20250204,124200,3976988920,14770,14770,14770,14770,2
20250204,124100,3976959380,14760,14770,14770,14760,77
20250204,124000,3975822140,14770,14790,14800,14770,623
20250204,123900,3966610660,14800,14800,14800,14800,3
20250204,123800,3966566260,14790,14790,14790,14790,218
20250204,123700,3963342040,14780,14780,14780,14780,0
20250204,123600,3963342040,14780,14780,14790,14780,414
20250204,123500,3957222850,14780,14780,14780,14780,3
20250204,123400,3957178510,14780,14770,14780,14770,220
20250204,123300,3953928910,14770,14770,14770,14770,0
20250204,123200,3953928910,14770,14770,14770,14770,181
20250204,123100,3951255540,14770,14780,14780,14770,62
20250204,123000,3950339390,14780,14760,14780,14760,224
20250204,122900,3947029710,14760,14750,14760,14750,35
20250204,122800,3946513430,14730,14730,14730,14730,11
20250204,122700,3946351400,14730,14730,14730,14730,20
20250204,122600,3946056800,14730,14730,14730,14720,2003
20250204,122500,3916552630,14760,14760,14760,14760,3
20250204,122400,3916508350,14770,14770,14770,14770,0
20250204,122300,3916508350,14770,14760,14770,14760,375
20250204,122200,3910973280,14770,14770,14770,14770,3
20250204,122100,3910928970,14770,14740,14770,14740,208
20250204,122000,3907858820,14730,14730,14730,14730,2
20250204,121900,3907829360,14720,14720,14720,14720,0
20250204,121800,3907829360,14720,14720,14720,14720,0
20250204,121700,3907829360,14720,14720,14720,14720,0
20250204,121600,3907829360,14720,14720,14720,14720,3
20250204,121500,3907785200,14720,14720,14720,14720,2
20250204,121400,3907755760,14710,14710,14710,14710,0
20250204,121300,3907755760,14710,14720,14720,14710,146
20250204,121200,3905606650,14710,14710,14710,14710,0
20250204,121100,3905606650,14710,14740,14740,14710,17
20250204,121000,3905356420,14740,14740,14740,14740,0
20250204,120900,3905356420,14740,14710,14740,14710,6
20250204,120800,3905268030,14700,14700,14700,14700,0
20250204,120700,3905268030,14700,14700,14700,14700,0
20250204,120600,3905268030,14700,14700,14700,14700,283
20250204,120500,3901107930,14700,14700,14700,14700,3
20250204,120400,3901063830,14700,14700,14700,14700,5269
20250204,120300,3823609530,14700,14720,14720,14700,160
20250204,120200,3821256200,14720,14730,14730,14720,293
20250204,120100,3816941640,14730,14730,14730,14730,75
20250204,120000,3815836890,14750,14750,14750,14750,10
20250204,115900,3815689390,14750,14730,14750,14730,32
20250204,115800,3815217710,14730,14710,14730,14700,1537
20250204,115700,3792606230,14720,14730,14730,14720,20
20250204,115600,3792311770,14740,14760,14760,14730,361
20250204,115500,3786987590,14760,14760,14760,14760,1
20250204,115400,3786972830,14780,14780,14780,14780,3
20250204,115300,3786928490,14780,14780,14780,14780,3
20250204,115200,3786884150,14780,14780,14780,14780,2
20250204,115100,3786854590,14780,14780,14780,14780,102
20250204,115000,3785347030,14780,14770,14780,14770,85
20250204,114900,3784090760,14770,14760,14770,14760,131
20250204,114800,3782156370,14750,14760,14760,14750,30
20250204,114700,3781713630,14760,14760,14760,14760,65
20250204,114600,3780754230,14760,14750,14760,14750,18
20250204,114500,3780488650,14750,14750,14750,14750,0
20250204,114400,3780488650,14750,14750,14750,14750,40
20250204,114300,3779898650,14750,14760,14760,14750,160
20250204,114200,3777537960,14770,14770,14770,14770,3
20250204,114100,3777493650,14770,14780,14780,14770,110
20250204,114000,3775868780,14780,14790,14790,14780,323
20250204,113900,3771092540,14760,14700,14770,14700,674
20250204,113800,3761163360,14700,14710,14740,14700,988
20250204,113700,3746636490,14740,14750,14750,14720,221
20250204,113600,3743382260,14740,14750,14750,14740,478
20250204,113500,3736333360,14750,14760,14760,14750,119
20250204,113400,3734577450,14760,14800,14800,14760,287
20250204,113300,3730338670,14810,14810,14810,14810,12
20250204,113200,3730160950,14820,14780,14820,14770,363
20250204,113100,3724796050,14780,14780,14780,14780,392
20250204,113000,3719002290,14790,14820,14820,14790,1288
20250204,112900,3699937920,14820,14830,14830,14820,17
20250204,112800,3699685920,14820,14830,14830,14820,140
20250204,112700,3697610860,14830,14840,14840,14830,12
20250204,112600,3697432800,14830,14830,14830,14830,3
20250204,112500,3697388310,14830,14830,14830,14830,1
20250204,112400,3697373480,14820,14820,14820,14820,0
20250204,112300,3697373480,14820,14820,14820,14820,0
20250204,112200,3697373480,14820,14830,14830,14820,98
20250204,112100,3695920530,14850,14850,14850,14850,4
20250204,112000,3695861130,14840,14840,14840,14840,326
20250204,111900,3691023290,14840,14850,14850,14840,22
20250204,111800,3690696780,14860,14860,14860,14860,23
20250204,111700,3690355000,14860,14860,14860,14840,13
20250204,111600,3690161870,14850,14850,14850,14850,3
20250204,111500,3690117320,14840,14840,14840,14840,0
20250204,111400,3690117320,14840,14850,14880,14840,157
20250204,111300,3687786440,14850,14850,14850,14850,52
20250204,111200,3687014240,14850,14850,14850,14850,272
20250204,111100,3682975040,14850,14850,14850,14850,5
20250204,111000,3682900790,14850,14850,14850,14850,100
20250204,110900,3681415790,14850,14900,14900,14850,13
20250204,110800,3681222590,14910,14840,14910,14840,1626
20250204,110700,3657070350,14840,14830,14840,14830,478
20250204,110600,3649977830,14830,14870,14880,14830,923
20250204,110500,3636281710,14870,14860,14870,14850,101
20250204,110400,3634781770,14850,14850,14850,14850,250
20250204,110300,3631069270,14850,14860,14880,14850,358
20250204,110200,3625750300,14860,14890,14890,14860,305
20250204,110100,3621212870,14890,14910,14910,14890,4
20250204,110000,3621153280,14890,14890,14890,14890,334
20250204,105900,3616180020,14890,14890,14890,14890,0
20250204,105800,3616180020,14890,14890,14890,14890,431
20250204,105700,3609762430,14890,14890,14890,14890,121
20250204,105600,3607960740,14890,14900,14900,14890,283
20250204,105500,3603746830,14900,14910,14910,14900,132
20250204,105400,3601779930,14920,14920,14920,14920,359
20250204,105300,3596423650,14920,14920,14930,14920,51
20250204,105200,3595662630,14920,14920,14920,14920,110
20250204,105100,3594021430,14910,14910,14910,14910,21
20250204,105000,3593708320,14890,14930,14930,14890,553
20250204,104900,3585463050,14930,14930,14940,14930,51
20250204,104800,3584701240,14950,14940,14950,14940,50
20250204,104700,3583953980,14920,14950,14950,14920,53
20250204,104600,3583163130,14950,14870,14950,14870,388
20250204,104500,3577377100,14860,14860,14890,14860,287
20250204,104400,3573109360,14860,14920,14920,14860,2102
20250204,104300,3541787340,14920,14910,14920,14910,71
20250204,104200,3540728620,14950,14930,14950,14910,1260
20250204,104100,3521920930,14930,14950,14990,14920,1207
20250204,104000,3503906980,14910,14920,14940,14910,1028
20250204,103900,3488573730,14930,14930,14930,14920,418
20250204,103800,3482335680,14930,14940,14940,14930,29
20250204,103700,3481902620,14940,14950,14990,14940,1517
20250204,103600,3459222370,14950,14950,14950,14950,127
20250204,103500,3457323720,14950,14950,14950,14950,748
20250204,103400,3446141120,14950,15000,15000,14950,191
20250204,103300,3443285570,14950,14990,14990,14950,312
20250204,103200,3438619450,14990,14960,14990,14960,445
20250204,103100,3431950560,14960,14980,14980,14950,128
20250204,103000,3430036620,14980,14980,14980,14950,1078
20250204,102900,3413908640,14980,14990,14990,14980,217
20250204,102800,3410657960,14980,14990,15000,14980,59
20250204,102700,3409774050,14990,14990,14990,14990,99
20250204,102600,3408290040,14990,15010,15020,14990,529
20250204,102500,3400348550,15000,14910,15000,14910,6848
20250204,102400,3297921750,14910,14930,14930,14910,900
20250204,102300,3284494890,14930,14960,14960,14930,1728
20250204,102200,3258677490,14960,14980,14980,14960,847
20250204,102100,3245994360,14980,14980,14990,14980,494
20250204,102000,3238590680,14980,14980,14990,14980,69
20250204,101900,3237556960,14980,15000,15000,14980,277
20250204,101800,3233404120,15010,15000,15010,15000,872
20250204,101700,3220322910,15000,15010,15020,15000,819
20250204,101600,3208026410,15020,15000,15020,14990,2555
20250204,101500,3169660000,15000,14980,15000,14980,350
20250204,101400,3164415930,14980,15010,15010,14980,320
20250204,101300,3159617080,15000,15010,15030,15000,1368
20250204,101200,3139094740,15000,15010,15030,15000,1229
20250204,101100,3120644770,15010,15000,15020,14980,2222
20250204,101000,3087322660,14990,14980,15000,14970,455
20250204,100900,3080502030,14980,15000,15000,14980,1121
20250204,100800,3063692090,15000,15020,15040,15000,2893
20250204,100700,3020232230,15020,15010,15020,15000,1714
20250204,100600,2994501100,15000,14950,15000,14950,4084
20250204,100500,2933327290,14950,14990,14990,14950,1226
20250204,100400,2914972880,15000,14970,15010,14950,3431
20250204,100300,2863545330,14950,14950,15000,14950,578
20250204,100200,2854889120,14950,15010,15010,14950,1663
20250204,100100,2829975050,15010,15000,15020,14950,5162
20250204,100000,2752579490,15020,14780,15020,14780,18476
20250204,095900,2476830870,14820,14720,14820,14690,8758
20250204,095800,2347517810,14710,14740,14740,14690,484
20250204,095700,2340399120,14740,14740,14740,14730,502
20250204,095600,2332999660,14740,14690,14740,14690,79
20250204,095500,2331836300,14690,14730,14730,14690,14
20250204,095400,2331630250,14740,14740,14740,14720,1019
20250204,095300,2316623890,14690,14690,14710,14690,335
20250204,095200,2311701850,14690,14710,14710,14690,2093
20250204,095100,2280935770,14710,14710,14710,14710,539
20250204,095000,2273007080,14760,14760,14760,14710,62
20250204,094900,2272094360,14760,14740,14760,14710,1277
20250204,094800,2253269920,14760,14710,14760,14710,612
20250204,094700,2244250820,14710,14710,14730,14710,252
20250204,094600,2240543580,14740,14720,14740,14720,716
20250204,094500,2230002270,14750,14760,14770,14720,992
20250204,094400,2215367000,14760,14700,14760,14690,3754
20250204,094300,2160098030,14700,14700,14700,14700,1650
20250204,094200,2135843030,14700,14600,14700,14600,498
20250204,094100,2128528140,14600,14600,14650,14600,141
20250204,094000,2126468440,14600,14590,14600,14590,272
20250204,093900,2122498120,14590,14560,14660,14560,285
20250204,093800,2118345720,14560,14570,14570,14560,351
20250204,093700,2113234590,14600,14500,14700,14500,4041
20250204,093600,2054375010,14520,14550,14550,14480,1778
20250204,093500,2028578720,14550,14650,14650,14550,6123
20250204,093400,1939166580,14650,14670,14670,14650,2691
20250204,093300,1899701690,14670,14740,14740,14670,1081
20250204,093200,1883796680,14760,14770,14780,14680,854
20250204,093100,1871204120,14770,14690,14770,14680,5423
20250204,093000,1791367720,14690,14760,14790,14690,286
20250204,092900,1787146450,14800,14680,14800,14650,2790
20250204,092800,1746091530,14680,14700,14700,14650,1741
20250204,092700,1720541720,14700,14710,14770,14700,989
20250204,092600,1705995050,14710,14800,14800,14710,829
20250204,092500,1693775450,14810,14840,14860,14810,1333
20250204,092400,1673974400,14840,14790,14860,14730,1785
20250204,092300,1647455640,14790,14870,14890,14780,6226
20250204,092200,1554921890,14850,14680,14880,14600,8575
20250204,092100,1428398270,14700,14790,14790,14620,2914
20250204,092000,1385638220,14720,14860,14900,14720,6208
20250204,091900,1293623560,14880,14680,14940,14670,17696
20250204,091800,1032000940,14670,14680,14690,14610,1902
20250204,091700,1004117850,14650,14670,14700,14650,5359
20250204,091600,925416120,14680,14590,14690,14590,8614
20250204,091500,799327160,14600,14500,14600,14490,9977
20250204,091400,654041110,14490,14440,14490,14440,1635
20250204,091300,630368770,14450,14430,14500,14430,2494
20250204,091200,594225440,14430,14470,14500,14410,6229
20250204,091100,503970490,14500,14290,14500,14290,11757
20250204,091000,334324330,14260,14270,14300,14260,1293
20250204,090900,315872980,14270,14300,14400,14240,7464
20250204,090800,208859140,14300,14150,14350,14150,6825
20250204,090700,111464480,14150,14050,14150,14050,1559
20250204,090600,89480180,14050,13960,14060,13960,1897
20250204,090500,62836830,13950,14060,14060,13950,778
20250204,090400,51943200,14010,14010,14050,14010,507
20250204,090300,44839200,14010,14000,14010,14000,176
20250204,090200,42373490,14010,13980,14020,13930,1189
20250204,090100,25734030,13960,13920,13960,13920,19
20250204,090000,25468870,13910,13900,13980,13900,1832