KissMeData/001620/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,183500,18884766,490,490,490,490,431
20250204,183400,18884766,490,490,490,490,0
20250204,183300,18884766,490,490,490,490,0
20250204,183200,18884766,490,490,490,490,0
20250204,183100,18884766,490,490,490,490,0
20250204,183000,18884766,490,490,490,490,0
20250204,182900,18884766,490,490,490,490,0
20250204,182800,18884766,490,490,490,490,0
20250204,182700,18884766,490,490,490,490,0
20250204,182600,18884766,490,490,490,490,0
20250204,182500,18884766,490,490,490,490,0
20250204,182400,18884766,490,490,490,490,0
20250204,182300,18884766,490,490,490,490,0
20250204,182200,18884766,490,490,490,490,0
20250204,182100,18884766,490,490,490,490,0
20250204,182000,18884766,490,490,490,490,0
20250204,181900,18884766,490,490,490,490,0
20250204,181800,18884766,490,490,490,490,0
20250204,181700,18884766,490,490,490,490,0
20250204,181600,18884766,490,490,490,490,0
20250204,181500,18884766,490,490,490,490,0
20250204,181400,18884766,490,490,490,490,0
20250204,181300,18884766,490,490,490,490,0
20250204,181200,18884766,490,490,490,490,0
20250204,181100,18884766,490,490,490,490,0
20250204,181000,18884766,490,490,490,490,0
20250204,180900,18884766,490,490,490,490,0
20250204,180800,18884766,490,490,490,490,0
20250204,180700,18884766,490,490,490,490,0
20250204,180600,18884766,490,490,490,490,0
20250204,180500,18884766,490,490,490,490,431
20250204,180400,18884766,490,490,490,490,0
20250204,180300,18884766,490,490,490,490,0
20250204,180200,18884766,490,490,490,490,0
20250204,180100,18884766,490,490,490,490,0
20250204,180000,18884766,490,490,490,490,0
20250204,175900,18884766,490,490,490,490,0
20250204,175800,18884766,490,490,490,490,0
20250204,175700,18884766,490,490,490,490,0
20250204,175600,18884766,490,490,490,490,0
20250204,175500,18884766,490,490,490,490,0
20250204,175400,18884766,490,490,490,490,0
20250204,175300,18884766,490,490,490,490,0
20250204,175200,18884766,490,490,490,490,0
20250204,175100,18884766,490,490,490,490,0
20250204,175000,18884766,490,490,490,490,0
20250204,174900,18884766,490,490,490,490,0
20250204,174800,18884766,490,490,490,490,0
20250204,174700,18884766,490,490,490,490,0
20250204,174600,18884766,490,490,490,490,0
20250204,174500,18884766,490,490,490,490,0
20250204,174400,18884766,490,490,490,490,0
20250204,174300,18884766,490,490,490,490,0
20250204,174200,18884766,490,490,490,490,0
20250204,174100,18884766,490,490,490,490,0
20250204,174000,18884766,490,490,490,490,0
20250204,173900,18884766,490,490,490,490,0
20250204,173800,18884766,490,490,490,490,0
20250204,173700,18884766,490,490,490,490,0
20250204,173600,18884766,490,490,490,490,0
20250204,173500,18884766,490,490,490,490,431
20250204,173400,18884766,490,490,490,490,0
20250204,173300,18884766,490,490,490,490,0
20250204,173200,18884766,490,490,490,490,0
20250204,173100,18884766,490,490,490,490,0
20250204,173000,18884766,490,490,490,490,0
20250204,172900,18884766,490,490,490,490,0
20250204,172800,18884766,490,490,490,490,0
20250204,172700,18884766,490,490,490,490,0
20250204,172600,18884766,490,490,490,490,0
20250204,172500,18884766,490,490,490,490,0
20250204,172400,18884766,490,490,490,490,0
20250204,172300,18884766,490,490,490,490,0
20250204,172200,18884766,490,490,490,490,0
20250204,172100,18884766,490,490,490,490,0
20250204,172000,18884766,490,490,490,490,0
20250204,171900,18884766,490,490,490,490,0
20250204,171800,18884766,490,490,490,490,0
20250204,171700,18884766,490,490,490,490,0
20250204,171600,18884766,490,490,490,490,0
20250204,171500,18884766,490,490,490,490,0
20250204,171400,18884766,490,490,490,490,0
20250204,171300,18884766,490,490,490,490,0
20250204,171200,18884766,490,490,490,490,0
20250204,171100,18884766,490,490,490,490,0
20250204,171000,18884766,490,490,490,490,0
20250204,170900,18884766,490,490,490,490,0
20250204,170800,18884766,490,490,490,490,0
20250204,170700,18884766,490,490,490,490,0
20250204,170600,18884766,490,490,490,490,0
20250204,170500,18884766,490,490,490,490,431
20250204,170400,18884766,490,490,490,490,0
20250204,170300,18884766,490,490,490,490,0
20250204,170200,18884766,490,490,490,490,0
20250204,170100,18884766,490,490,490,490,0
20250204,170000,18884766,490,490,490,490,0
20250204,165900,18884766,490,490,490,490,0
20250204,165800,18884766,490,490,490,490,0
20250204,165700,18884766,490,490,490,490,0
20250204,165600,18884766,490,490,490,490,0
20250204,165500,18884766,490,490,490,490,0
20250204,165400,18884766,490,490,490,490,0
20250204,165300,18884766,490,490,490,490,0
20250204,165200,18884766,490,490,490,490,0
20250204,165100,18884766,490,490,490,490,0
20250204,165000,18884766,490,490,490,490,0
20250204,164900,18884766,490,490,490,490,0
20250204,164800,18884766,490,490,490,490,0
20250204,164700,18884766,490,490,490,490,0
20250204,164600,18884766,490,490,490,490,0
20250204,164500,18884766,490,490,490,490,0
20250204,164400,18884766,490,490,490,490,0
20250204,164300,18884766,490,490,490,490,0
20250204,164200,18884766,490,490,490,490,0
20250204,164100,18884766,490,490,490,490,0
20250204,164000,18884766,490,490,490,490,0
20250204,163900,18884766,490,490,490,490,0
20250204,163800,18884766,490,490,490,490,0
20250204,163700,18884766,490,490,490,490,0
20250204,163600,18884766,490,490,490,490,0
20250204,163500,18884766,490,490,490,490,431
20250204,163400,18884766,490,490,490,490,0
20250204,163300,18884766,490,490,490,490,0
20250204,163200,18884766,490,490,490,490,0
20250204,163100,18884766,490,490,490,490,0
20250204,163000,18884766,490,490,490,490,0
20250204,162900,18884766,490,490,490,490,0
20250204,162800,18884766,490,490,490,490,0
20250204,162700,18884766,490,490,490,490,0
20250204,162600,18884766,490,490,490,490,0
20250204,162500,18884766,490,490,490,490,0
20250204,162400,18884766,490,490,490,490,0
20250204,162300,18884766,490,490,490,490,0
20250204,162200,18884766,490,490,490,490,0
20250204,162100,18884766,490,490,490,490,0
20250204,162000,18884766,490,490,490,490,0
20250204,161900,18884766,490,490,490,490,0
20250204,161800,18884766,490,490,490,490,0
20250204,161700,18884766,490,490,490,490,0
20250204,161600,18884766,490,490,490,490,0
20250204,161500,18884766,490,490,490,490,0
20250204,161400,18884766,490,490,490,490,0
20250204,161300,18884766,490,490,490,490,0
20250204,161200,18884766,490,490,490,490,0
20250204,161100,18884766,490,490,490,490,0
20250204,161000,18884766,490,490,490,490,0
20250204,160900,18884766,490,490,490,490,0
20250204,160800,18884766,490,490,490,490,0
20250204,160700,18884766,490,490,490,490,0
20250204,160600,18884766,490,490,490,490,0
20250204,160500,18884766,490,490,490,490,431
20250204,160400,18884766,490,490,490,490,0
20250204,160300,18884766,490,490,490,490,0
20250204,160200,18884766,490,490,490,490,0
20250204,160100,18884766,490,490,490,490,0
20250204,160000,18884766,490,490,490,490,0
20250204,155900,18884766,490,490,490,490,0
20250204,155800,18884766,490,490,490,490,0
20250204,155700,18884766,490,490,490,490,0
20250204,155600,18884766,490,490,490,490,0
20250204,155500,18884766,490,490,490,490,0
20250204,155400,18884766,490,490,490,490,0
20250204,155300,18884766,490,490,490,490,0
20250204,155200,18884766,490,490,490,490,0
20250204,155100,18884766,490,490,490,490,0
20250204,155000,18884766,490,490,490,490,0
20250204,154900,18884766,490,490,490,490,0
20250204,154800,18884766,490,490,490,490,0
20250204,154700,18884766,490,490,490,490,0
20250204,154600,18884766,490,490,490,490,0
20250204,154500,18884766,490,490,490,490,0
20250204,154400,18884766,490,490,490,490,0
20250204,154300,18884766,490,490,490,490,0
20250204,154200,18884766,490,490,490,490,0
20250204,154100,18884766,490,490,490,490,0
20250204,154000,18884766,490,490,490,490,0
20250204,153900,18884766,490,490,490,490,0
20250204,153800,18884766,490,490,490,490,0
20250204,153700,18884766,490,490,490,490,0
20250204,153600,18884766,490,490,490,490,0
20250204,153500,18884766,490,490,490,490,431
20250204,153400,18884766,490,490,490,490,0
20250204,153300,18884766,490,490,490,490,0
20250204,153200,18884766,490,490,490,490,0
20250204,153100,18884766,490,490,490,490,0
20250204,153000,18884766,490,490,490,490,431
20250204,152900,18673576,489,489,489,489,0
20250204,152800,18673576,489,489,489,489,0
20250204,152700,18673576,489,489,489,489,0
20250204,152600,18673576,489,489,489,489,0
20250204,152500,18673576,489,489,489,489,0
20250204,152400,18673576,489,489,489,489,0
20250204,152300,18673576,489,489,489,489,0
20250204,152200,18673576,489,489,489,489,0
20250204,152100,18673576,489,489,489,489,0
20250204,152000,18673576,489,489,489,489,0
20250204,151900,18673576,489,489,489,489,1022
20250204,151800,18173818,489,490,490,489,5007
20250204,151700,15720417,490,490,490,490,29
20250204,151600,15706207,490,490,490,490,0
20250204,151500,15706207,490,490,490,490,0
20250204,151400,15706207,490,490,490,490,0
20250204,151300,15706207,490,491,491,490,86
20250204,151200,15663995,490,490,490,490,1
20250204,151100,15663505,489,489,489,489,34
20250204,151000,15646879,489,489,489,489,0
20250204,150900,15646879,489,490,490,489,701
20250204,150800,15304089,490,490,490,490,100
20250204,150700,15255089,490,490,490,490,0
20250204,150600,15255089,490,490,490,490,0
20250204,150500,15255089,490,490,490,490,0
20250204,150400,15255089,490,490,490,490,0
20250204,150300,15255089,490,490,490,490,0
20250204,150200,15255089,490,490,490,490,0
20250204,150100,15255089,490,490,490,490,0
20250204,150000,15255089,490,490,490,490,0
20250204,145900,15255089,490,490,490,490,0
20250204,145800,15255089,490,490,490,490,0
20250204,145700,15255089,490,490,490,490,0
20250204,145600,15255089,490,490,490,490,0
20250204,145500,15255089,490,490,490,490,0
20250204,145400,15255089,490,490,490,490,0
20250204,145300,15255089,490,490,490,490,1
20250204,145200,15254599,490,490,490,490,0
20250204,145100,15254599,490,490,490,490,0
20250204,145000,15254599,490,490,490,490,0
20250204,144900,15254599,490,490,490,490,500
20250204,144800,15009599,489,489,489,489,0
20250204,144700,15009599,489,489,489,489,0
20250204,144600,15009599,489,489,489,489,0
20250204,144500,15009599,489,489,489,489,0
20250204,144400,15009599,489,489,489,489,0
20250204,144300,15009599,489,490,490,489,37
20250204,144200,14991505,492,492,492,492,0
20250204,144100,14991505,492,492,492,492,0
20250204,144000,14991505,492,492,492,492,0
20250204,143900,14991505,492,492,492,492,1
20250204,143800,14991013,491,491,491,491,0
20250204,143700,14991013,491,491,491,491,0
20250204,143600,14991013,491,491,491,491,0
20250204,143500,14991013,491,491,491,491,0
20250204,143400,14991013,491,491,491,491,0
20250204,143300,14991013,491,491,491,491,0
20250204,143200,14991013,491,491,491,491,0
20250204,143100,14991013,491,491,491,491,0
20250204,143000,14991013,491,491,491,491,0
20250204,142900,14991013,491,491,491,491,0
20250204,142800,14991013,491,491,491,491,0
20250204,142700,14991013,491,491,491,491,0
20250204,142600,14991013,491,491,491,491,0
20250204,142500,14991013,491,491,491,491,0
20250204,142400,14991013,491,491,491,491,0
20250204,142300,14991013,491,491,491,491,0
20250204,142200,14991013,491,491,491,491,0
20250204,142100,14991013,491,491,491,491,0
20250204,142000,14991013,491,491,491,491,0
20250204,141900,14991013,491,491,491,491,0
20250204,141800,14991013,491,491,491,491,0
20250204,141700,14991013,491,491,491,491,0
20250204,141600,14991013,491,491,491,491,0
20250204,141500,14991013,491,491,491,491,0
20250204,141400,14991013,491,491,491,491,0
20250204,141300,14991013,491,491,491,491,0
20250204,141200,14991013,491,491,491,491,0
20250204,141100,14991013,491,491,491,491,0
20250204,141000,14991013,491,491,491,491,0
20250204,140900,14991013,491,491,491,491,0
20250204,140800,14991013,491,491,491,491,0
20250204,140700,14991013,491,491,491,491,0
20250204,140600,14991013,491,491,491,491,0
20250204,140500,14991013,491,491,491,491,0
20250204,140400,14991013,491,491,491,491,0
20250204,140300,14991013,491,491,491,491,0
20250204,140200,14991013,491,491,491,491,0
20250204,140100,14991013,491,491,491,491,0
20250204,140000,14991013,491,491,491,491,0
20250204,135900,14991013,491,491,491,491,0
20250204,135800,14991013,491,491,491,491,0
20250204,135700,14991013,491,491,491,491,0
20250204,135600,14991013,491,490,491,490,59
20250204,135500,14962068,490,490,490,490,0
20250204,135400,14962068,490,490,490,490,0
20250204,135300,14962068,490,490,490,490,0
20250204,135200,14962068,490,490,490,490,0
20250204,135100,14962068,490,490,490,490,0
20250204,135000,14962068,490,490,490,490,0
20250204,134900,14962068,490,490,490,490,0
20250204,134800,14962068,490,490,490,490,0
20250204,134700,14962068,490,490,490,490,0
20250204,134600,14962068,490,490,490,490,0
20250204,134500,14962068,490,490,490,490,100
20250204,134400,14913068,489,489,489,489,0
20250204,134300,14913068,489,489,489,489,100
20250204,134200,14864168,489,489,489,489,0
20250204,134100,14864168,489,489,489,489,0
20250204,134000,14864168,489,489,489,489,0
20250204,133900,14864168,489,489,489,489,0
20250204,133800,14864168,489,489,489,489,0
20250204,133700,14864168,489,489,489,489,0
20250204,133600,14864168,489,489,489,489,0
20250204,133500,14864168,489,489,489,489,0
20250204,133400,14864168,489,489,489,489,0
20250204,133300,14864168,489,489,489,489,1
20250204,133200,14863679,489,489,489,489,0
20250204,133100,14863679,489,489,489,489,0
20250204,133000,14863679,489,489,489,489,1
20250204,132900,14863190,488,488,488,488,0
20250204,132800,14863190,488,488,488,488,0
20250204,132700,14863190,488,488,488,488,0
20250204,132600,14863190,488,488,488,488,200
20250204,132500,14765590,488,488,488,488,0
20250204,132400,14765590,488,488,488,488,0
20250204,132300,14765590,488,488,488,488,0
20250204,132200,14765590,488,488,488,488,0
20250204,132100,14765590,488,488,488,488,500
20250204,132000,14521590,489,489,489,489,50
20250204,131900,14497140,488,488,488,488,0
20250204,131800,14497140,488,488,488,488,0
20250204,131700,14497140,488,488,488,488,0
20250204,131600,14497140,488,488,488,488,0
20250204,131500,14497140,488,488,488,488,0
20250204,131400,14497140,488,488,488,488,0
20250204,131300,14497140,488,488,488,488,0
20250204,131200,14497140,488,488,488,488,0
20250204,131100,14497140,488,488,488,488,0
20250204,131000,14497140,488,488,488,488,0
20250204,130900,14497140,488,488,488,488,0
20250204,130800,14497140,488,488,488,488,0
20250204,130700,14497140,488,488,488,488,0
20250204,130600,14497140,488,488,488,488,1
20250204,130500,14496652,489,489,489,489,0
20250204,130400,14496652,489,489,489,489,0
20250204,130300,14496652,489,489,489,489,939
20250204,130200,14037481,489,489,489,489,1
20250204,130100,14036992,490,490,490,490,184
20250204,130000,13946832,490,490,490,490,0
20250204,125900,13946832,490,490,490,490,0
20250204,125800,13946832,490,490,490,490,0
20250204,125700,13946832,490,490,490,490,0
20250204,125600,13946832,490,490,490,490,0
20250204,125500,13946832,490,490,490,490,0
20250204,125400,13946832,490,490,490,490,0
20250204,125300,13946832,490,490,490,490,0
20250204,125200,13946832,490,490,490,490,0
20250204,125100,13946832,490,490,490,490,0
20250204,125000,13946832,490,490,490,490,1
20250204,124900,13946342,492,492,492,492,0
20250204,124800,13946342,492,492,492,492,0
20250204,124700,13946342,492,492,492,492,0
20250204,124600,13946342,492,492,492,492,0
20250204,124500,13946342,492,492,492,492,0
20250204,124400,13946342,492,492,492,492,0
20250204,124300,13946342,492,492,492,492,0
20250204,124200,13946342,492,492,492,492,0
20250204,124100,13946342,492,492,492,492,0
20250204,124000,13946342,492,492,492,492,0
20250204,123900,13946342,492,492,492,492,0
20250204,123800,13946342,492,492,492,492,0
20250204,123700,13946342,492,492,492,492,0
20250204,123600,13946342,492,492,492,492,0
20250204,123500,13946342,492,492,492,492,0
20250204,123400,13946342,492,492,492,492,0
20250204,123300,13946342,492,492,492,492,0
20250204,123200,13946342,492,492,492,492,0
20250204,123100,13946342,492,492,492,492,0
20250204,123000,13946342,492,492,492,492,0
20250204,122900,13946342,492,492,492,492,0
20250204,122800,13946342,492,492,492,492,0
20250204,122700,13946342,492,492,492,492,0
20250204,122600,13946342,492,492,492,492,0
20250204,122500,13946342,492,492,492,492,0
20250204,122400,13946342,492,492,492,492,0
20250204,122300,13946342,492,492,492,492,0
20250204,122200,13946342,492,492,492,492,0
20250204,122100,13946342,492,492,492,492,0
20250204,122000,13946342,492,492,492,492,0
20250204,121900,13946342,492,492,492,492,0
20250204,121800,13946342,492,492,492,492,0
20250204,121700,13946342,492,492,492,492,0
20250204,121600,13946342,492,492,492,492,0
20250204,121500,13946342,492,492,492,492,0
20250204,121400,13946342,492,491,492,491,2
20250204,121300,13945359,490,490,490,490,0
20250204,121200,13945359,490,490,490,490,0
20250204,121100,13945359,490,490,490,490,0
20250204,121000,13945359,490,490,490,490,0
20250204,120900,13945359,490,490,490,490,0
20250204,120800,13945359,490,490,490,490,0
20250204,120700,13945359,490,490,490,490,0
20250204,120600,13945359,490,490,490,490,0
20250204,120500,13945359,490,490,490,490,0
20250204,120400,13945359,490,490,490,490,0
20250204,120300,13945359,490,490,490,490,0
20250204,120200,13945359,490,490,490,490,0
20250204,120100,13945359,490,490,490,490,0
20250204,120000,13945359,490,490,490,490,0
20250204,115900,13945359,490,490,490,490,0
20250204,115800,13945359,490,490,490,490,0
20250204,115700,13945359,490,490,490,490,0
20250204,115600,13945359,490,490,490,490,0
20250204,115500,13945359,490,490,490,490,0
20250204,115400,13945359,490,490,490,490,0
20250204,115300,13945359,490,490,490,490,0
20250204,115200,13945359,490,490,490,490,0
20250204,115100,13945359,490,490,490,490,0
20250204,115000,13945359,490,490,490,490,0
20250204,114900,13945359,490,490,490,490,32
20250204,114800,13929679,490,490,490,490,0
20250204,114700,13929679,490,490,490,490,0
20250204,114600,13929679,490,490,490,490,0
20250204,114500,13929679,490,490,490,490,0
20250204,114400,13929679,490,490,490,490,0
20250204,114300,13929679,490,490,490,490,0
20250204,114200,13929679,490,490,490,490,0
20250204,114100,13929679,490,490,490,490,0
20250204,114000,13929679,490,490,490,490,0
20250204,113900,13929679,490,490,490,490,0
20250204,113800,13929679,490,490,490,490,0
20250204,113700,13929679,490,490,490,490,0
20250204,113600,13929679,490,490,490,490,0
20250204,113500,13929679,490,490,490,490,0
20250204,113400,13929679,490,490,490,490,0
20250204,113300,13929679,490,490,490,490,0
20250204,113200,13929679,490,490,490,490,0
20250204,113100,13929679,490,490,490,490,0
20250204,113000,13929679,490,490,490,490,0
20250204,112900,13929679,490,490,490,490,1
20250204,112800,13929189,491,491,491,491,0
20250204,112700,13929189,491,491,491,491,1
20250204,112600,13928698,491,491,491,491,1
20250204,112500,13928207,493,493,493,493,0
20250204,112400,13928207,493,493,493,493,0
20250204,112300,13928207,493,493,493,493,0
20250204,112200,13928207,493,493,493,493,0
20250204,112100,13928207,493,493,493,493,0
20250204,112000,13928207,493,493,493,493,1
20250204,111900,13927714,493,493,493,493,0
20250204,111800,13927714,493,493,493,493,0
20250204,111700,13927714,493,493,493,493,0
20250204,111600,13927714,493,493,493,493,0
20250204,111500,13927714,493,493,493,493,0
20250204,111400,13927714,493,493,493,493,0
20250204,111300,13927714,493,493,493,493,0
20250204,111200,13927714,493,493,493,493,1
20250204,111100,13927221,496,495,496,495,4
20250204,111000,13925239,493,495,495,493,158
20250204,110900,13847031,496,496,496,496,0
20250204,110800,13847031,496,496,496,496,0
20250204,110700,13847031,496,496,496,496,0
20250204,110600,13847031,496,496,496,496,0
20250204,110500,13847031,496,496,496,496,0
20250204,110400,13847031,496,496,496,496,0
20250204,110300,13847031,496,496,496,496,0
20250204,110200,13847031,496,496,496,496,0
20250204,110100,13847031,496,496,496,496,7
20250204,110000,13843559,496,492,500,492,1685
20250204,105900,13004200,491,491,491,491,0
20250204,105800,13004200,491,491,491,491,0
20250204,105700,13004200,491,491,491,491,0
20250204,105600,13004200,491,491,491,491,0
20250204,105500,13004200,491,491,491,491,0
20250204,105400,13004200,491,491,491,491,0
20250204,105300,13004200,491,489,491,489,2
20250204,105200,13003220,488,488,488,488,0
20250204,105100,13003220,488,488,488,488,1
20250204,105000,13002732,488,488,488,488,0
20250204,104900,13002732,488,488,490,488,501
20250204,104800,12757455,489,487,489,487,5
20250204,104700,12755013,488,488,488,488,0
20250204,104600,12755013,488,488,488,488,0
20250204,104500,12755013,488,488,488,488,0
20250204,104400,12755013,488,488,488,488,0
20250204,104300,12755013,488,488,488,488,300
20250204,104200,12608613,486,487,487,486,5000
20250204,104100,10176081,489,489,489,489,0
20250204,104000,10176081,489,489,489,489,0
20250204,103900,10176081,489,489,489,489,0
20250204,103800,10176081,489,489,489,489,0
20250204,103700,10176081,489,489,489,489,5
20250204,103600,10173636,489,488,489,488,5
20250204,103500,10171192,487,487,487,487,0
20250204,103400,10171192,487,487,487,487,1
20250204,103300,10170705,489,489,489,489,100
20250204,103200,10121805,489,489,489,489,0
20250204,103100,10121805,489,488,489,488,210
20250204,103000,10019116,487,487,487,487,1500
20250204,102900,9288616,487,487,487,487,0
20250204,102800,9288616,487,489,489,487,5607
20250204,102700,6556987,489,489,489,489,0
20250204,102600,6556987,489,488,489,488,2
20250204,102500,6556010,489,489,489,489,1
20250204,102400,6555521,489,489,489,489,0
20250204,102300,6555521,489,489,489,489,0
20250204,102200,6555521,489,489,489,489,0
20250204,102100,6555521,489,489,489,489,0
20250204,102000,6555521,489,489,489,489,0
20250204,101900,6555521,489,489,489,489,0
20250204,101800,6555521,489,489,489,489,1
20250204,101700,6555032,490,490,490,490,0
20250204,101600,6555032,490,490,490,490,0
20250204,101500,6555032,490,490,490,490,0
20250204,101400,6555032,490,490,490,490,0
20250204,101300,6555032,490,490,490,490,0
20250204,101200,6555032,490,490,490,490,0
20250204,101100,6555032,490,490,490,490,0
20250204,101000,6555032,490,490,490,490,1
20250204,100900,6554542,490,490,490,490,0
20250204,100800,6554542,490,490,490,490,0
20250204,100700,6554542,490,490,490,490,0
20250204,100600,6554542,490,490,490,490,0
20250204,100500,6554542,490,490,490,490,2
20250204,100400,6553562,490,490,490,490,2
20250204,100300,6552582,490,490,490,490,19
20250204,100200,6543272,489,489,489,489,0
20250204,100100,6543272,489,489,489,489,0
20250204,100000,6543272,489,488,489,488,201
20250204,095900,6444984,489,489,489,489,0
20250204,095800,6444984,489,489,489,489,0
20250204,095700,6444984,489,489,489,489,0
20250204,095600,6444984,489,489,489,489,0
20250204,095500,6444984,489,489,489,489,0
20250204,095400,6444984,489,489,489,489,0
20250204,095300,6444984,489,489,489,489,0
20250204,095200,6444984,489,489,491,489,329
20250204,095100,6283659,489,489,489,489,0
20250204,095000,6283659,489,489,489,489,0
20250204,094900,6283659,489,489,489,489,0
20250204,094800,6283659,489,489,489,489,0
20250204,094700,6283659,489,489,489,489,0
20250204,094600,6283659,489,489,489,489,1
20250204,094500,6283170,491,491,491,491,0
20250204,094400,6283170,491,491,491,491,16
20250204,094300,6275314,491,488,494,488,1612
20250204,094200,5480585,491,491,491,491,0
20250204,094100,5480585,491,491,491,491,0
20250204,094000,5480585,491,491,491,491,0
20250204,093900,5480585,491,491,491,491,0
20250204,093800,5480585,491,491,491,491,0
20250204,093700,5480585,491,489,491,489,200
20250204,093600,5382394,490,489,490,488,201
20250204,093500,5283908,489,489,489,489,0
20250204,093400,5283908,489,489,489,489,0
20250204,093300,5283908,489,489,489,489,2
20250204,093200,5282930,489,489,490,489,101
20250204,093100,5233442,489,489,489,489,1
20250204,093000,5232953,489,489,489,489,2
20250204,092900,5231975,489,489,489,489,0
20250204,092800,5231975,489,489,489,489,1
20250204,092700,5231486,489,489,489,489,0
20250204,092600,5231486,489,488,489,488,7659
20250204,092500,1493893,488,488,488,488,0
20250204,092400,1493893,488,488,488,488,31
20250204,092300,1478765,487,487,487,487,0
20250204,092200,1478765,487,487,487,487,811
20250204,092100,1083808,488,488,488,488,0
20250204,092000,1083808,488,488,488,488,0
20250204,091900,1083808,488,488,488,488,0
20250204,091800,1083808,488,488,488,488,0
20250204,091700,1083808,488,488,488,488,0
20250204,091600,1083808,488,488,488,488,1
20250204,091500,1083320,489,489,489,489,0
20250204,091400,1083320,489,489,489,489,287
20250204,091300,942977,490,490,490,490,0
20250204,091200,942977,490,490,490,490,0
20250204,091100,942977,490,490,490,490,0
20250204,091000,942977,490,490,490,490,2
20250204,090900,941997,491,491,491,491,0
20250204,090800,941997,491,491,491,491,0
20250204,090700,941997,491,491,491,491,0
20250204,090600,941997,491,491,491,491,0
20250204,090500,941997,491,491,491,491,0
20250204,090400,941997,491,491,491,491,1
20250204,090300,941506,481,489,489,481,1839
20250204,090200,54340,494,494,494,494,0
20250204,090100,54340,494,494,494,494,0
20250204,090000,54340,494,494,494,494,110