KissMeData/003220/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,183900,1143722160,14480,14480,14480,14480,3656
20250204,183800,1143722160,14480,14480,14480,14480,0
20250204,183700,1143722160,14480,14480,14480,14480,0
20250204,183600,1143722160,14480,14480,14480,14480,0
20250204,183500,1143722160,14480,14480,14480,14480,0
20250204,183400,1143722160,14480,14480,14480,14480,0
20250204,183300,1143722160,14480,14480,14480,14480,0
20250204,183200,1143722160,14480,14480,14480,14480,0
20250204,183100,1143722160,14480,14480,14480,14480,0
20250204,183000,1143722160,14480,14480,14480,14480,0
20250204,182900,1143722160,14480,14480,14480,14480,0
20250204,182800,1143722160,14480,14480,14480,14480,0
20250204,182700,1143722160,14480,14480,14480,14480,0
20250204,182600,1143722160,14480,14480,14480,14480,0
20250204,182500,1143722160,14480,14480,14480,14480,0
20250204,182400,1143722160,14480,14480,14480,14480,0
20250204,182300,1143722160,14480,14480,14480,14480,0
20250204,182200,1143722160,14480,14480,14480,14480,0
20250204,182100,1143722160,14480,14480,14480,14480,0
20250204,182000,1143722160,14480,14480,14480,14480,0
20250204,181900,1143722160,14480,14480,14480,14480,0
20250204,181800,1143722160,14480,14480,14480,14480,0
20250204,181700,1143722160,14480,14480,14480,14480,0
20250204,181600,1143722160,14480,14480,14480,14480,0
20250204,181500,1143722160,14480,14480,14480,14480,0
20250204,181400,1143722160,14480,14480,14480,14480,0
20250204,181300,1143722160,14480,14480,14480,14480,0
20250204,181200,1143722160,14480,14480,14480,14480,0
20250204,181100,1143722160,14480,14480,14480,14480,0
20250204,181000,1143722160,14480,14480,14480,14480,0
20250204,180900,1143722160,14480,14480,14480,14480,3656
20250204,180800,1143722160,14480,14480,14480,14480,0
20250204,180700,1143722160,14480,14480,14480,14480,0
20250204,180600,1143722160,14480,14480,14480,14480,0
20250204,180500,1143722160,14480,14480,14480,14480,0
20250204,180400,1143722160,14480,14480,14480,14480,0
20250204,180300,1143722160,14480,14480,14480,14480,0
20250204,180200,1143722160,14480,14480,14480,14480,0
20250204,180100,1143722160,14480,14480,14480,14480,0
20250204,180000,1143722160,14480,14480,14480,14480,0
20250204,175900,1143722160,14480,14480,14480,14480,0
20250204,175800,1143722160,14480,14480,14480,14480,0
20250204,175700,1143722160,14480,14480,14480,14480,0
20250204,175600,1143722160,14480,14480,14480,14480,0
20250204,175500,1143722160,14480,14480,14480,14480,0
20250204,175400,1143722160,14480,14480,14480,14480,0
20250204,175300,1143722160,14480,14480,14480,14480,0
20250204,175200,1143722160,14480,14480,14480,14480,0
20250204,175100,1143722160,14480,14480,14480,14480,0
20250204,175000,1143722160,14480,14480,14480,14480,0
20250204,174900,1143722160,14480,14480,14480,14480,0
20250204,174800,1143722160,14480,14480,14480,14480,0
20250204,174700,1143722160,14480,14480,14480,14480,0
20250204,174600,1143722160,14480,14480,14480,14480,0
20250204,174500,1143722160,14480,14480,14480,14480,0
20250204,174400,1143722160,14480,14480,14480,14480,0
20250204,174300,1143722160,14480,14480,14480,14480,0
20250204,174200,1143722160,14480,14480,14480,14480,0
20250204,174100,1143722160,14480,14480,14480,14480,0
20250204,174000,1143722160,14480,14480,14480,14480,0
20250204,173900,1143722160,14480,14480,14480,14480,3656
20250204,173800,1143722160,14480,14480,14480,14480,0
20250204,173700,1143722160,14480,14480,14480,14480,0
20250204,173600,1143722160,14480,14480,14480,14480,0
20250204,173500,1143722160,14480,14480,14480,14480,0
20250204,173400,1143722160,14480,14480,14480,14480,0
20250204,173300,1143722160,14480,14480,14480,14480,0
20250204,173200,1143722160,14480,14480,14480,14480,0
20250204,173100,1143722160,14480,14480,14480,14480,0
20250204,173000,1143722160,14480,14480,14480,14480,0
20250204,172900,1143722160,14480,14480,14480,14480,0
20250204,172800,1143722160,14480,14480,14480,14480,0
20250204,172700,1143722160,14480,14480,14480,14480,0
20250204,172600,1143722160,14480,14480,14480,14480,0
20250204,172500,1143722160,14480,14480,14480,14480,0
20250204,172400,1143722160,14480,14480,14480,14480,0
20250204,172300,1143722160,14480,14480,14480,14480,0
20250204,172200,1143722160,14480,14480,14480,14480,0
20250204,172100,1143722160,14480,14480,14480,14480,0
20250204,172000,1143722160,14480,14480,14480,14480,0
20250204,171900,1143722160,14480,14480,14480,14480,0
20250204,171800,1143722160,14480,14480,14480,14480,0
20250204,171700,1143722160,14480,14480,14480,14480,0
20250204,171600,1143722160,14480,14480,14480,14480,0
20250204,171500,1143722160,14480,14480,14480,14480,0
20250204,171400,1143722160,14480,14480,14480,14480,0
20250204,171300,1143722160,14480,14480,14480,14480,0
20250204,171200,1143722160,14480,14480,14480,14480,0
20250204,171100,1143722160,14480,14480,14480,14480,0
20250204,171000,1143722160,14480,14480,14480,14480,0
20250204,170900,1143722160,14480,14480,14480,14480,3656
20250204,170800,1143722160,14480,14480,14480,14480,0
20250204,170700,1143722160,14480,14480,14480,14480,0
20250204,170600,1143722160,14480,14480,14480,14480,0
20250204,170500,1143722160,14480,14480,14480,14480,0
20250204,170400,1143722160,14480,14480,14480,14480,0
20250204,170300,1143722160,14480,14480,14480,14480,0
20250204,170200,1143722160,14480,14480,14480,14480,0
20250204,170100,1143722160,14480,14480,14480,14480,0
20250204,170000,1143722160,14480,14480,14480,14480,0
20250204,165900,1143722160,14480,14480,14480,14480,0
20250204,165800,1143722160,14480,14480,14480,14480,0
20250204,165700,1143722160,14480,14480,14480,14480,0
20250204,165600,1143722160,14480,14480,14480,14480,0
20250204,165500,1143722160,14480,14480,14480,14480,0
20250204,165400,1143722160,14480,14480,14480,14480,0
20250204,165300,1143722160,14480,14480,14480,14480,0
20250204,165200,1143722160,14480,14480,14480,14480,0
20250204,165100,1143722160,14480,14480,14480,14480,0
20250204,165000,1143722160,14480,14480,14480,14480,0
20250204,164900,1143722160,14480,14480,14480,14480,0
20250204,164800,1143722160,14480,14480,14480,14480,0
20250204,164700,1143722160,14480,14480,14480,14480,0
20250204,164600,1143722160,14480,14480,14480,14480,0
20250204,164500,1143722160,14480,14480,14480,14480,0
20250204,164400,1143722160,14480,14480,14480,14480,0
20250204,164300,1143722160,14480,14480,14480,14480,0
20250204,164200,1143722160,14480,14480,14480,14480,0
20250204,164100,1143722160,14480,14480,14480,14480,0
20250204,164000,1143722160,14480,14480,14480,14480,0
20250204,163900,1143722160,14480,14480,14480,14480,3656
20250204,163800,1143722160,14480,14480,14480,14480,0
20250204,163700,1143722160,14480,14480,14480,14480,0
20250204,163600,1143722160,14480,14480,14480,14480,0
20250204,163500,1143722160,14480,14480,14480,14480,0
20250204,163400,1143722160,14480,14480,14480,14480,0
20250204,163300,1143722160,14480,14480,14480,14480,0
20250204,163200,1143722160,14480,14480,14480,14480,0
20250204,163100,1143722160,14480,14480,14480,14480,0
20250204,163000,1143722160,14480,14480,14480,14480,0
20250204,162900,1143722160,14480,14480,14480,14480,0
20250204,162800,1143722160,14480,14480,14480,14480,0
20250204,162700,1143722160,14480,14480,14480,14480,0
20250204,162600,1143722160,14480,14480,14480,14480,0
20250204,162500,1143722160,14480,14480,14480,14480,0
20250204,162400,1143722160,14480,14480,14480,14480,0
20250204,162300,1143722160,14480,14480,14480,14480,0
20250204,162200,1143722160,14480,14480,14480,14480,0
20250204,162100,1143722160,14480,14480,14480,14480,0
20250204,162000,1143722160,14480,14480,14480,14480,0
20250204,161900,1143722160,14480,14480,14480,14480,0
20250204,161800,1143722160,14480,14480,14480,14480,0
20250204,161700,1143722160,14480,14480,14480,14480,0
20250204,161600,1143722160,14480,14480,14480,14480,0
20250204,161500,1143722160,14480,14480,14480,14480,0
20250204,161400,1143722160,14480,14480,14480,14480,0
20250204,161300,1143722160,14480,14480,14480,14480,0
20250204,161200,1143722160,14480,14480,14480,14480,0
20250204,161100,1143722160,14480,14480,14480,14480,0
20250204,161000,1143722160,14480,14480,14480,14480,0
20250204,160900,1143722160,14480,14480,14480,14480,3656
20250204,160800,1143722160,14480,14480,14480,14480,0
20250204,160700,1143722160,14480,14480,14480,14480,0
20250204,160600,1143722160,14480,14480,14480,14480,0
20250204,160500,1143722160,14480,14480,14480,14480,0
20250204,160400,1143722160,14480,14480,14480,14480,0
20250204,160300,1143722160,14480,14480,14480,14480,0
20250204,160200,1143722160,14480,14480,14480,14480,0
20250204,160100,1143722160,14480,14480,14480,14480,0
20250204,160000,1143722160,14480,14480,14480,14480,0
20250204,155900,1143722160,14480,14480,14480,14480,0
20250204,155800,1143722160,14480,14480,14480,14480,0
20250204,155700,1143722160,14480,14480,14480,14480,0
20250204,155600,1143722160,14480,14480,14480,14480,0
20250204,155500,1143722160,14480,14480,14480,14480,0
20250204,155400,1143722160,14480,14480,14480,14480,0
20250204,155300,1143722160,14480,14480,14480,14480,0
20250204,155200,1143722160,14480,14480,14480,14480,0
20250204,155100,1143722160,14480,14480,14480,14480,0
20250204,155000,1143722160,14480,14480,14480,14480,0
20250204,154900,1143722160,14480,14480,14480,14480,0
20250204,154800,1143722160,14480,14480,14480,14480,0
20250204,154700,1143722160,14480,14480,14480,14480,0
20250204,154600,1143722160,14480,14480,14480,14480,0
20250204,154500,1143722160,14480,14480,14480,14480,0
20250204,154400,1143722160,14480,14480,14480,14480,0
20250204,154300,1143722160,14480,14480,14480,14480,0
20250204,154200,1143722160,14480,14480,14480,14480,0
20250204,154100,1143722160,14480,14480,14480,14480,0
20250204,154000,1143722160,14480,14480,14480,14480,0
20250204,153900,1143722160,14480,14480,14480,14480,3656
20250204,153800,1143722160,14480,14480,14480,14480,0
20250204,153700,1143722160,14480,14480,14480,14480,0
20250204,153600,1143722160,14480,14480,14480,14480,0
20250204,153500,1143722160,14480,14480,14480,14480,0
20250204,153400,1143722160,14480,14480,14480,14480,0
20250204,153300,1143722160,14480,14480,14480,14480,0
20250204,153200,1143722160,14480,14480,14480,14480,0
20250204,153100,1143722160,14480,14480,14480,14480,0
20250204,153000,1143722160,14480,14480,14480,14480,3656
20250204,152900,1090783280,14520,14520,14520,14520,0
20250204,152800,1090783280,14520,14520,14520,14520,0
20250204,152700,1090783280,14520,14520,14520,14520,0
20250204,152600,1090783280,14520,14520,14520,14520,0
20250204,152500,1090783280,14520,14520,14520,14520,0
20250204,152400,1090783280,14520,14520,14520,14520,0
20250204,152300,1090783280,14520,14520,14520,14520,0
20250204,152200,1090783280,14520,14520,14520,14520,0
20250204,152100,1090783280,14520,14520,14520,14520,0
20250204,152000,1090783280,14520,14520,14520,14520,0
20250204,151900,1090783280,14520,14510,14520,14500,96
20250204,151800,1089390910,14520,14520,14520,14520,0
20250204,151700,1089390910,14520,14520,14520,14520,1
20250204,151600,1089376390,14520,14520,14520,14520,6
20250204,151500,1089289270,14510,14510,14510,14510,101
20250204,151400,1087823760,14530,14500,14530,14500,3
20250204,151300,1087780230,14530,14530,14530,14530,0
20250204,151200,1087780230,14530,14500,14530,14490,1607
20250204,151100,1064481500,14490,14490,14490,14490,0
20250204,151000,1064481500,14490,14490,14490,14490,0
20250204,150900,1064481500,14490,14490,14490,14490,2
20250204,150800,1064452520,14510,14500,14510,14490,201
20250204,150700,1061539980,14490,14500,14500,14490,550
20250204,150600,1053568570,14490,14490,14490,14490,0
20250204,150500,1053568570,14490,14490,14490,14490,218
20250204,150400,1050409750,14490,14500,14500,14490,529
20250204,150300,1042741590,14510,14520,14520,14500,183
20250204,150200,1040086250,14510,14510,14510,14510,20
20250204,150100,1039796050,14530,14530,14530,14530,0
20250204,150000,1039796050,14530,14510,14530,14500,51
20250204,145900,1039056120,14530,14500,14530,14500,6
20250204,145800,1038969090,14500,14500,14500,14500,62
20250204,145700,1038070090,14490,14490,14490,14490,0
20250204,145600,1038070090,14490,14510,14510,14490,1715
20250204,145500,1013208270,14510,14510,14510,14510,0
20250204,145400,1013208270,14510,14510,14510,14510,0
20250204,145300,1013208270,14510,14510,14510,14510,0
20250204,145200,1013208270,14510,14510,14510,14510,0
20250204,145100,1013208270,14510,14510,14510,14510,0
20250204,145000,1013208270,14510,14510,14510,14510,17
20250204,144900,1012961600,14510,14510,14510,14510,38
20250204,144800,1012410220,14510,14510,14510,14510,300
20250204,144700,1008057220,14520,14520,14520,14520,5
20250204,144600,1007984620,14520,14520,14520,14520,0
20250204,144500,1007984620,14520,14520,14520,14520,15
20250204,144400,1007766820,14510,14510,14510,14510,0
20250204,144300,1007766820,14510,14510,14510,14510,0
20250204,144200,1007766820,14510,14510,14510,14510,0
20250204,144100,1007766820,14510,14510,14510,14510,0
20250204,144000,1007766820,14510,14510,14510,14510,0
20250204,143900,1007766820,14510,14510,14510,14510,0
20250204,143800,1007766820,14510,14510,14510,14510,0
20250204,143700,1007766820,14510,14510,14510,14510,0
20250204,143600,1007766820,14510,14510,14510,14510,10
20250204,143500,1007621720,14530,14530,14530,14530,0
20250204,143400,1007621720,14530,14530,14530,14530,10
20250204,143300,1007476420,14530,14530,14530,14530,20
20250204,143200,1007185820,14530,14530,14530,14530,0
20250204,143100,1007185820,14530,14530,14530,14530,0
20250204,143000,1007185820,14530,14530,14530,14530,1
20250204,142900,1007171290,14510,14510,14510,14510,30
20250204,142800,1006735990,14510,14510,14510,14510,574
20250204,142700,998407250,14530,14530,14530,14530,10
20250204,142600,998261950,14540,14540,14540,14540,1
20250204,142500,998247410,14510,14510,14510,14510,5
20250204,142400,998174860,14490,14490,14490,14490,33
20250204,142300,997696690,14490,14490,14490,14490,5
20250204,142200,997624240,14490,14490,14490,14490,315
20250204,142100,993059890,14490,14490,14490,14490,1
20250204,142000,993045400,14490,14490,14490,14490,8
20250204,141900,992929480,14480,14480,14480,14480,286
20250204,141800,988788200,14490,14490,14490,14490,79
20250204,141700,987643490,14490,14490,14500,14490,102
20250204,141600,986165500,14490,14490,14490,14490,0
20250204,141500,986165500,14490,14490,14490,14490,138
20250204,141400,984165880,14490,14500,14500,14490,187
20250204,141300,981455950,14500,14500,14500,14500,419
20250204,141200,975380450,14500,14500,14500,14500,8
20250204,141100,975264450,14510,14520,14520,14510,533
20250204,141000,967528870,14530,14530,14530,14530,628
20250204,140900,958404030,14530,14530,14530,14530,313
20250204,140800,953856140,14540,14540,14540,14540,300
20250204,140700,949494140,14540,14540,14540,14540,0
20250204,140600,949494140,14540,14550,14550,14540,436
20250204,140500,943150460,14550,14570,14580,14550,1440
20250204,140400,922182620,14580,14570,14580,14570,211
20250204,140300,919106350,14570,14570,14570,14570,199
20250204,140200,916206920,14570,14560,14570,14560,81
20250204,140100,915027550,14560,14560,14560,14560,0
20250204,140000,915027550,14560,14560,14560,14560,10
20250204,135900,914881950,14560,14560,14560,14560,0
20250204,135800,914881950,14560,14560,14560,14560,1
20250204,135700,914867390,14560,14560,14560,14560,0
20250204,135600,914867390,14560,14560,14560,14560,0
20250204,135500,914867390,14560,14560,14560,14560,80
20250204,135400,913702590,14560,14560,14560,14560,3
20250204,135300,913658910,14560,14560,14560,14560,97
20250204,135200,912246590,14570,14560,14570,14560,583
20250204,135100,903757950,14560,14560,14560,14560,0
20250204,135000,903757950,14560,14560,14560,14560,0
20250204,134900,903757950,14560,14560,14560,14560,0
20250204,134800,903757950,14560,14560,14560,14560,0
20250204,134700,903757950,14560,14560,14560,14560,34
20250204,134600,903262910,14560,14560,14560,14560,10
20250204,134500,903117310,14560,14580,14580,14560,7
20250204,134400,903015290,14580,14580,14580,14580,0
20250204,134300,903015290,14580,14580,14580,14580,0
20250204,134200,903015290,14580,14580,14580,14580,1
20250204,134100,903000710,14550,14550,14550,14550,0
20250204,134000,903000710,14550,14550,14550,14550,0
20250204,133900,903000710,14550,14550,14550,14550,500
20250204,133800,895725710,14580,14580,14580,14580,0
20250204,133700,895725710,14580,14570,14580,14570,3
20250204,133600,895681990,14550,14550,14550,14550,0
20250204,133500,895681990,14550,14550,14550,14550,1
20250204,133400,895667440,14550,14550,14550,14550,1
20250204,133300,895652890,14550,14560,14560,14550,200
20250204,133200,892742790,14550,14550,14550,14550,0
20250204,133100,892742790,14550,14550,14550,14550,96
20250204,133000,891345990,14550,14560,14560,14550,606
20250204,132900,882527690,14550,14550,14550,14550,0
20250204,132800,882527690,14550,14550,14550,14550,0
20250204,132700,882527690,14550,14550,14550,14550,0
20250204,132600,882527690,14550,14550,14550,14550,0
20250204,132500,882527690,14550,14550,14550,14550,452
20250204,132400,875951090,14550,14550,14550,14550,50
20250204,132300,875223590,14560,14570,14570,14560,7
20250204,132200,875121640,14600,14590,14600,14590,250
20250204,132100,871473140,14600,14570,14600,14570,832
20250204,132000,859337870,14570,14570,14570,14570,257
20250204,131900,855593380,14570,14570,14570,14570,316
20250204,131800,850989260,14560,14560,14560,14560,142
20250204,131700,848921740,14550,14550,14550,14550,1
20250204,131600,848907190,14540,14530,14540,14530,2
20250204,131500,848878120,14520,14540,14540,14520,100
20250204,131400,847425930,14520,14560,14560,14520,833
20250204,131300,835325060,14560,14550,14560,14540,3634
20250204,131200,782483030,14550,14550,14550,14550,2
20250204,131100,782453930,14540,14540,14540,14540,0
20250204,131000,782453930,14540,14540,14540,14540,0
20250204,130900,782453930,14540,14540,14540,14540,79
20250204,130800,781305270,14540,14540,14540,14540,0
20250204,130700,781305270,14540,14550,14550,14540,13
20250204,130600,781116220,14550,14550,14550,14550,0
20250204,130500,781116220,14550,14550,14550,14550,63
20250204,130400,780199570,14550,14550,14550,14550,5
20250204,130300,780126820,14550,14550,14550,14550,145
20250204,130200,778017070,14550,14550,14550,14550,152
20250204,130100,775805470,14550,14550,14550,14550,15
20250204,130000,775587220,14550,14550,14550,14550,1
20250204,125900,775572670,14560,14560,14560,14560,5
20250204,125800,775499870,14550,14550,14550,14550,1
20250204,125700,775485320,14550,14550,14550,14550,52
20250204,125600,774728720,14550,14550,14550,14550,39
20250204,125500,774161270,14540,14550,14550,14540,11
20250204,125400,774001320,14560,14560,14560,14560,0
20250204,125300,774001320,14560,14550,14560,14550,174
20250204,125200,771468250,14550,14550,14550,14550,300
20250204,125100,767103250,14540,14530,14540,14530,1356
20250204,125000,747400430,14530,14530,14530,14530,50
20250204,124900,746673930,14530,14530,14530,14530,700
20250204,124800,736502930,14520,14520,14520,14520,10
20250204,124700,736357730,14530,14540,14540,14530,105
20250204,124600,734832070,14540,14550,14550,14540,4
20250204,124500,734773880,14540,14540,14540,14540,188
20250204,124400,732040360,14540,14540,14540,14540,0
20250204,124300,732040360,14540,14540,14540,14540,0
20250204,124200,732040360,14540,14540,14540,14540,5
20250204,124100,731967660,14540,14540,14540,14540,1
20250204,124000,731953120,14550,14550,14550,14550,0
20250204,123900,731953120,14550,14550,14550,14550,1
20250204,123800,731938570,14530,14530,14530,14530,0
20250204,123700,731938570,14530,14530,14530,14530,0
20250204,123600,731938570,14530,14530,14530,14530,0
20250204,123500,731938570,14530,14530,14530,14530,8
20250204,123400,731822330,14550,14550,14550,14550,0
20250204,123300,731822330,14550,14550,14550,14550,241
20250204,123200,728315780,14550,14550,14550,14550,10
20250204,123100,728170280,14520,14520,14520,14520,0
20250204,123000,728170280,14520,14520,14520,14520,194
20250204,122900,725353400,14520,14520,14520,14520,0
20250204,122800,725353400,14520,14520,14520,14520,0
20250204,122700,725353400,14520,14520,14520,14520,14
20250204,122600,725150120,14520,14520,14520,14520,0
20250204,122500,725150120,14520,14520,14520,14520,0
20250204,122400,725150120,14520,14520,14520,14520,0
20250204,122300,725150120,14520,14520,14520,14520,4
20250204,122200,725092040,14550,14550,14550,14550,0
20250204,122100,725092040,14550,14550,14550,14550,1
20250204,122000,725077490,14510,14510,14510,14510,10
20250204,121900,724932390,14560,14560,14560,14560,170
20250204,121800,722457190,14560,14560,14560,14560,30
20250204,121700,722020390,14560,14530,14560,14530,560
20250204,121600,713879180,14530,14500,14530,14500,10
20250204,121500,713734150,14480,14480,14480,14480,0
20250204,121400,713734150,14480,14480,14480,14480,0
20250204,121300,713734150,14480,14500,14500,14480,413
20250204,121200,707750580,14500,14500,14500,14500,0
20250204,121100,707750580,14500,14500,14500,14500,0
20250204,121000,707750580,14500,14500,14500,14500,0
20250204,120900,707750580,14500,14500,14500,14500,266
20250204,120800,703893580,14490,14490,14490,14490,0
20250204,120700,703893580,14490,14490,14490,14490,0
20250204,120600,703893580,14490,14490,14490,14490,2
20250204,120500,703864600,14490,14490,14490,14490,68
20250204,120400,702879280,14490,14520,14520,14490,1800
20250204,120300,676774410,14530,14530,14530,14530,0
20250204,120200,676774410,14530,14530,14530,14530,0
20250204,120100,676774410,14530,14530,14530,14530,0
20250204,120000,676774410,14530,14530,14530,14530,291
20250204,115900,672546180,14530,14530,14530,14530,350
20250204,115800,667460680,14530,14540,14540,14530,11
20250204,115700,667300830,14530,14530,14530,14530,0
20250204,115600,667300830,14530,14530,14530,14530,0
20250204,115500,667300830,14530,14530,14530,14530,1
20250204,115400,667286300,14530,14530,14530,14530,0
20250204,115300,667286300,14530,14530,14530,14530,17
20250204,115200,667039290,14530,14530,14530,14530,0
20250204,115100,667039290,14530,14530,14530,14530,30
20250204,115000,666603390,14530,14530,14530,14530,139
20250204,114900,664583720,14530,14530,14530,14530,0
20250204,114800,664583720,14530,14530,14530,14530,0
20250204,114700,664583720,14530,14530,14530,14530,0
20250204,114600,664583720,14530,14530,14530,14530,100
20250204,114500,663130720,14530,14530,14530,14530,0
20250204,114400,663130720,14530,14530,14530,14530,2
20250204,114300,663101660,14540,14540,14540,14540,1
20250204,114200,663087120,14540,14540,14540,14540,87
20250204,114100,661822140,14540,14540,14540,14540,222
20250204,114000,658594260,14560,14560,14560,14560,0
20250204,113900,658594260,14560,14560,14560,14560,7
20250204,113800,658492340,14560,14540,14560,14540,400
20250204,113700,652674340,14540,14540,14540,14540,0
20250204,113600,652674340,14540,14540,14540,14540,0
20250204,113500,652674340,14540,14540,14540,14540,0
20250204,113400,652674340,14540,14540,14540,14540,0
20250204,113300,652674340,14540,14540,14540,14540,468
20250204,113200,645869620,14540,14540,14540,14540,1
20250204,113100,645855080,14540,14560,14560,14540,165
20250204,113000,643455400,14560,14560,14560,14560,1
20250204,112900,643440840,14560,14560,14560,14560,528
20250204,112800,635753160,14540,14540,14540,14540,0
20250204,112700,635753160,14540,14540,14540,14540,54
20250204,112600,634968000,14540,14540,14540,14540,5
20250204,112500,634895300,14540,14540,14540,14540,0
20250204,112400,634895300,14540,14540,14540,14540,0
20250204,112300,634895300,14540,14550,14550,14540,227
20250204,112200,631593150,14550,14550,14550,14550,100
20250204,112100,630138150,14540,14540,14540,14540,3
20250204,112000,630094530,14550,14550,14550,14550,501
20250204,111900,622804980,14540,14540,14540,14540,17
20250204,111800,622557800,14540,14540,14540,14540,142
20250204,111700,620493120,14540,14540,14540,14540,18
20250204,111600,620231400,14540,14540,14540,14540,93
20250204,111500,618879180,14540,14540,14540,14540,0
20250204,111400,618879180,14540,14540,14540,14530,439
20250204,111300,612496470,14540,14530,14540,14530,3
20250204,111200,612452870,14530,14530,14530,14530,126
20250204,111100,610622090,14530,14530,14530,14530,72
20250204,111000,609575930,14530,14540,14540,14530,112
20250204,110900,607948510,14550,14550,14550,14550,20
20250204,110800,607657510,14540,14540,14540,14540,345
20250204,110700,602641210,14540,14560,14560,14540,1139
20250204,110600,586073700,14560,14540,14560,14540,788
20250204,110500,574611070,14540,14540,14540,14540,3
20250204,110400,574567450,14510,14530,14530,14510,351
20250204,110300,569470180,14530,14530,14540,14530,10
20250204,110200,569324810,14530,14530,14530,14530,102
20250204,110100,567842750,14530,14530,14530,14530,5
20250204,110000,567770100,14530,14530,14530,14530,3
20250204,105900,567726510,14530,14530,14530,14530,0
20250204,105800,567726510,14530,14530,14530,14530,5
20250204,105700,567653860,14530,14530,14530,14530,8
20250204,105600,567537620,14530,14530,14530,14530,0
20250204,105500,567537620,14530,14510,14530,14510,377
20250204,105400,562067260,14520,14520,14520,14520,111
20250204,105300,560455540,14520,14520,14520,14520,0
20250204,105200,560455540,14520,14520,14520,14520,45
20250204,105100,559802140,14510,14510,14510,14510,100
20250204,105000,558351140,14520,14520,14520,14520,0
20250204,104900,558351140,14520,14520,14520,14520,0
20250204,104800,558351140,14520,14520,14520,14520,10
20250204,104700,558205940,14510,14510,14510,14510,61
20250204,104600,557320830,14520,14520,14520,14520,6
20250204,104500,557233710,14520,14520,14520,14520,79
20250204,104400,556086630,14520,14520,14520,14520,0
20250204,104300,556086630,14520,14520,14520,14520,8
20250204,104200,555970470,14520,14520,14520,14520,102
20250204,104100,554489430,14520,14500,14520,14500,757
20250204,104000,543504330,14500,14500,14500,14500,2
20250204,103900,543475330,14510,14470,14510,14470,13
20250204,103800,543287000,14470,14470,14470,14470,2
20250204,103700,543258060,14480,14480,14480,14480,5
20250204,103600,543185660,14510,14510,14510,14510,0
20250204,103500,543185660,14510,14510,14510,14470,957
20250204,103400,529327190,14510,14510,14510,14510,10
20250204,103300,529182090,14510,14510,14510,14510,111
20250204,103200,527571480,14520,14510,14520,14510,16
20250204,103100,527339210,14500,14490,14500,14490,3016
20250204,103000,483609210,14490,14490,14490,14490,360
20250204,102900,478392810,14490,14500,14500,14490,588
20250204,102800,469871690,14500,14500,14500,14500,0
20250204,102700,469871690,14500,14510,14510,14500,202
20250204,102600,466942650,14510,14510,14510,14510,200
20250204,102500,464040650,14500,14500,14500,14500,55
20250204,102400,463243150,14490,14490,14490,14490,148
20250204,102300,461098630,14490,14490,14490,14490,3
20250204,102200,461055160,14510,14500,14510,14500,528
20250204,102100,453399150,14500,14500,14500,14500,60
20250204,102000,452529150,14480,14480,14480,14480,4
20250204,101900,452471230,14480,14480,14480,14480,505
20250204,101800,445158830,14480,14480,14480,14480,50
20250204,101700,444434830,14490,14490,14490,14490,50
20250204,101600,443710330,14490,14490,14490,14490,1
20250204,101500,443695840,14490,14490,14490,14490,20
20250204,101400,443406040,14490,14490,14490,14490,10
20250204,101300,443261140,14490,14480,14490,14480,150
20250204,101200,441088840,14480,14470,14480,14470,1362
20250204,101100,421367160,14480,14480,14480,14480,3272
20250204,101000,373988600,14460,14460,14480,14450,2516
20250204,100900,337608220,14480,14480,14480,14480,1
20250204,100800,337593740,14450,14450,14450,14450,0
20250204,100700,337593740,14450,14470,14470,14450,1228
20250204,100600,319836810,14470,14490,14490,14470,788
20250204,100500,308431150,14480,14490,14490,14480,10
20250204,100400,308286260,14490,14490,14490,14490,0
20250204,100300,308286260,14490,14490,14490,14490,1
20250204,100200,308271770,14480,14480,14480,14480,166
20250204,100100,305868090,14490,14480,14490,14480,890
20250204,100000,292980590,14480,14450,14490,14450,6
20250204,095900,292893740,14450,14480,14480,14450,1081
20250204,095800,277260930,14480,14480,14480,14480,0
20250204,095700,277260930,14480,14480,14480,14480,140
20250204,095600,275233730,14480,14480,14490,14480,40
20250204,095500,274654520,14480,14490,14490,14480,26
20250204,095400,274277880,14490,14470,14490,14470,88
20250204,095300,273002920,14490,14480,14490,14470,564
20250204,095200,264840750,14460,14460,14460,14460,0
20250204,095100,264840750,14460,14460,14460,14460,27
20250204,095000,264450330,14490,14470,14490,14460,3832
20250204,094900,209036030,14470,14480,14480,14470,200
20250204,094800,206140770,14490,14490,14490,14490,2
20250204,094700,206111790,14490,14490,14490,14490,413
20250204,094600,200127420,14490,14490,14490,14490,400
20250204,094500,194331420,14490,14490,14490,14490,372
20250204,094400,188941140,14500,14500,14500,14500,33
20250204,094300,188462640,14500,14490,14500,14490,154
20250204,094200,186231160,14490,14490,14490,14490,150
20250204,094100,184057660,14490,14490,14500,14490,101
20250204,094000,182594140,14500,14480,14500,14480,1200
20250204,093900,165198140,14490,14490,14490,14490,216
20250204,093800,162068300,14490,14490,14490,14490,59
20250204,093700,161213390,14490,14490,14490,14490,166
20250204,093600,158808050,14490,14490,14490,14490,34
20250204,093500,158315390,14500,14510,14510,14500,192
20250204,093400,155531370,14500,14500,14500,14500,334
20250204,093300,150688370,14500,14500,14500,14500,253
20250204,093200,147019870,14500,14510,14510,14500,14
20250204,093100,146816740,14510,14510,14510,14510,0
20250204,093000,146816740,14510,14510,14510,14510,34
20250204,092900,146323400,14490,14490,14490,14490,91
20250204,092800,145004810,14490,14500,14500,14490,1236
20250204,092700,127088170,14490,14490,14490,14490,0
20250204,092600,127088170,14490,14470,14490,14470,219
20250204,092500,123916450,14470,14470,14470,14470,16
20250204,092400,123684930,14470,14470,14470,14470,0
20250204,092300,123684930,14470,14470,14470,14470,25
20250204,092200,123323180,14460,14470,14470,14460,751
20250204,092100,112456640,14480,14480,14480,14480,188
20250204,092000,109734400,14480,14490,14490,14480,80
20250204,091900,108575300,14490,14500,14500,14490,205
20250204,091800,105602850,14500,14490,14500,14470,268
20250204,091700,101720130,14470,14490,14490,14470,443
20250204,091600,95305170,14480,14460,14480,14460,803
20250204,091500,83685370,14450,14460,14460,14450,228
20250204,091400,80388500,14460,14470,14470,14460,404
20250204,091300,74546620,14460,14470,14470,14460,35
20250204,091200,74040500,14470,14470,14470,14470,20
20250204,091100,73751100,14450,14450,14450,14450,0
20250204,091000,73751100,14450,14480,14480,14450,1154
20250204,090900,57051760,14480,14480,14480,14470,107
20250204,090800,55502450,14480,14480,14480,14480,259
20250204,090700,51752130,14480,14480,14480,14480,609
20250204,090600,42933810,14470,14480,14480,14470,133
20250204,090500,41009270,14480,14430,14480,14430,253
20250204,090400,37348570,14410,14450,14470,14410,1066
20250204,090300,21959480,14450,14440,14450,14410,930
20250204,090200,8537830,14440,14440,14440,14440,10
20250204,090100,8393430,14460,14470,14470,14440,213
20250204,090000,5311550,14480,14430,14480,14430,367