KissMeData/054090/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,193500,263145248,874,874,874,874,2019
20250204,193400,263145248,874,874,874,874,0
20250204,193300,263145248,874,874,874,874,0
20250204,193200,263145248,874,874,874,874,0
20250204,193100,263145248,874,874,874,874,0
20250204,193000,263145248,874,874,874,874,0
20250204,192900,263145248,874,874,874,874,0
20250204,192800,263145248,874,874,874,874,0
20250204,192700,263145248,874,874,874,874,0
20250204,192600,263145248,874,874,874,874,0
20250204,192500,263145248,874,874,874,874,0
20250204,192400,263145248,874,874,874,874,0
20250204,192300,263145248,874,874,874,874,0
20250204,192200,263145248,874,874,874,874,0
20250204,192100,263145248,874,874,874,874,0
20250204,192000,263145248,874,874,874,874,0
20250204,191900,263145248,874,874,874,874,0
20250204,191800,263145248,874,874,874,874,0
20250204,191700,263145248,874,874,874,874,0
20250204,191600,263145248,874,874,874,874,0
20250204,191500,263145248,874,874,874,874,0
20250204,191400,263145248,874,874,874,874,0
20250204,191300,263145248,874,874,874,874,0
20250204,191200,263145248,874,874,874,874,0
20250204,191100,263145248,874,874,874,874,0
20250204,191000,263145248,874,874,874,874,0
20250204,190900,263145248,874,874,874,874,0
20250204,190800,263145248,874,874,874,874,0
20250204,190700,263145248,874,874,874,874,0
20250204,190600,263145248,874,874,874,874,0
20250204,190500,263145248,874,874,874,874,2019
20250204,190400,263145248,874,874,874,874,0
20250204,190300,263145248,874,874,874,874,0
20250204,190200,263145248,874,874,874,874,0
20250204,190100,263145248,874,874,874,874,0
20250204,190000,263145248,874,874,874,874,0
20250204,185900,263145248,874,874,874,874,0
20250204,185800,263145248,874,874,874,874,0
20250204,185700,263145248,874,874,874,874,0
20250204,185600,263145248,874,874,874,874,0
20250204,185500,263145248,874,874,874,874,0
20250204,185400,263145248,874,874,874,874,0
20250204,185300,263145248,874,874,874,874,0
20250204,185200,263145248,874,874,874,874,0
20250204,185100,263145248,874,874,874,874,0
20250204,185000,263145248,874,874,874,874,0
20250204,184900,263145248,874,874,874,874,0
20250204,184800,263145248,874,874,874,874,0
20250204,184700,263145248,874,874,874,874,0
20250204,184600,263145248,874,874,874,874,0
20250204,184500,263145248,874,874,874,874,0
20250204,184400,263145248,874,874,874,874,0
20250204,184300,263145248,874,874,874,874,0
20250204,184200,263145248,874,874,874,874,0
20250204,184100,263145248,874,874,874,874,0
20250204,184000,263145248,874,874,874,874,0
20250204,183900,263145248,874,874,874,874,0
20250204,183800,263145248,874,874,874,874,0
20250204,183700,263145248,874,874,874,874,0
20250204,183600,263145248,874,874,874,874,0
20250204,183500,263145248,874,874,874,874,2019
20250204,183400,263145248,874,874,874,874,0
20250204,183300,263145248,874,874,874,874,0
20250204,183200,263145248,874,874,874,874,0
20250204,183100,263145248,874,874,874,874,0
20250204,183000,263145248,874,874,874,874,0
20250204,182900,263145248,874,874,874,874,0
20250204,182800,263145248,874,874,874,874,0
20250204,182700,263145248,874,874,874,874,0
20250204,182600,263145248,874,874,874,874,0
20250204,182500,263145248,874,874,874,874,0
20250204,182400,263145248,874,874,874,874,0
20250204,182300,263145248,874,874,874,874,0
20250204,182200,263145248,874,874,874,874,0
20250204,182100,263145248,874,874,874,874,0
20250204,182000,263145248,874,874,874,874,0
20250204,181900,263145248,874,874,874,874,0
20250204,181800,263145248,874,874,874,874,0
20250204,181700,263145248,874,874,874,874,0
20250204,181600,263145248,874,874,874,874,0
20250204,181500,263145248,874,874,874,874,0
20250204,181400,263145248,874,874,874,874,0
20250204,181300,263145248,874,874,874,874,0
20250204,181200,263145248,874,874,874,874,0
20250204,181100,263145248,874,874,874,874,0
20250204,181000,263145248,874,874,874,874,0
20250204,180900,263145248,874,874,874,874,0
20250204,180800,263145248,874,874,874,874,0
20250204,180700,263145248,874,874,874,874,0
20250204,180600,263145248,874,874,874,874,0
20250204,180500,263145248,874,874,874,874,2019
20250204,180400,263145248,874,874,874,874,0
20250204,180300,263145248,874,874,874,874,0
20250204,180200,263145248,874,874,874,874,0
20250204,180100,263145248,874,874,874,874,0
20250204,180000,263145248,874,874,874,874,0
20250204,175900,263145248,874,874,874,874,0
20250204,175800,263145248,874,874,874,874,0
20250204,175700,263145248,874,874,874,874,0
20250204,175600,263145248,874,874,874,874,0
20250204,175500,263145248,874,874,874,874,0
20250204,175400,263145248,874,874,874,874,0
20250204,175300,263145248,874,874,874,874,0
20250204,175200,263145248,874,874,874,874,0
20250204,175100,263145248,874,874,874,874,0
20250204,175000,263145248,874,874,874,874,0
20250204,174900,263145248,874,874,874,874,0
20250204,174800,263145248,874,874,874,874,0
20250204,174700,263145248,874,874,874,874,0
20250204,174600,263145248,874,874,874,874,0
20250204,174500,263145248,874,874,874,874,0
20250204,174400,263145248,874,874,874,874,0
20250204,174300,263145248,874,874,874,874,0
20250204,174200,263145248,874,874,874,874,0
20250204,174100,263145248,874,874,874,874,0
20250204,174000,263145248,874,874,874,874,0
20250204,173900,263145248,874,874,874,874,0
20250204,173800,263145248,874,874,874,874,0
20250204,173700,263145248,874,874,874,874,0
20250204,173600,263145248,874,874,874,874,0
20250204,173500,263145248,874,874,874,874,2019
20250204,173400,263145248,874,874,874,874,0
20250204,173300,263145248,874,874,874,874,0
20250204,173200,263145248,874,874,874,874,0
20250204,173100,263145248,874,874,874,874,0
20250204,173000,263145248,874,874,874,874,0
20250204,172900,263145248,874,874,874,874,0
20250204,172800,263145248,874,874,874,874,0
20250204,172700,263145248,874,874,874,874,0
20250204,172600,263145248,874,874,874,874,0
20250204,172500,263145248,874,874,874,874,0
20250204,172400,263145248,874,874,874,874,0
20250204,172300,263145248,874,874,874,874,0
20250204,172200,263145248,874,874,874,874,0
20250204,172100,263145248,874,874,874,874,0
20250204,172000,263145248,874,874,874,874,0
20250204,171900,263145248,874,874,874,874,0
20250204,171800,263145248,874,874,874,874,0
20250204,171700,263145248,874,874,874,874,0
20250204,171600,263145248,874,874,874,874,0
20250204,171500,263145248,874,874,874,874,0
20250204,171400,263145248,874,874,874,874,0
20250204,171300,263145248,874,874,874,874,0
20250204,171200,263145248,874,874,874,874,0
20250204,171100,263145248,874,874,874,874,0
20250204,171000,263145248,874,874,874,874,0
20250204,170900,263145248,874,874,874,874,0
20250204,170800,263145248,874,874,874,874,0
20250204,170700,263145248,874,874,874,874,0
20250204,170600,263145248,874,874,874,874,0
20250204,170500,263145248,874,874,874,874,2019
20250204,170400,263145248,874,874,874,874,0
20250204,170300,263145248,874,874,874,874,0
20250204,170200,263145248,874,874,874,874,0
20250204,170100,263145248,874,874,874,874,0
20250204,170000,263145248,874,874,874,874,0
20250204,165900,263145248,874,874,874,874,0
20250204,165800,263145248,874,874,874,874,0
20250204,165700,263145248,874,874,874,874,0
20250204,165600,263145248,874,874,874,874,0
20250204,165500,263145248,874,874,874,874,0
20250204,165400,263145248,874,874,874,874,0
20250204,165300,263145248,874,874,874,874,0
20250204,165200,263145248,874,874,874,874,0
20250204,165100,263145248,874,874,874,874,0
20250204,165000,263145248,874,874,874,874,0
20250204,164900,263145248,874,874,874,874,0
20250204,164800,263145248,874,874,874,874,0
20250204,164700,263145248,874,874,874,874,0
20250204,164600,263145248,874,874,874,874,0
20250204,164500,263145248,874,874,874,874,0
20250204,164400,263145248,874,874,874,874,0
20250204,164300,263145248,874,874,874,874,0
20250204,164200,263145248,874,874,874,874,0
20250204,164100,263145248,874,874,874,874,0
20250204,164000,263145248,874,874,874,874,0
20250204,163900,263145248,874,874,874,874,0
20250204,163800,263145248,874,874,874,874,0
20250204,163700,263145248,874,874,874,874,0
20250204,163600,263145248,874,874,874,874,0
20250204,163500,263145248,874,874,874,874,2019
20250204,163400,263145248,874,874,874,874,0
20250204,163300,263145248,874,874,874,874,0
20250204,163200,263145248,874,874,874,874,0
20250204,163100,263145248,874,874,874,874,0
20250204,163000,263145248,874,874,874,874,0
20250204,162900,263145248,874,874,874,874,0
20250204,162800,263145248,874,874,874,874,0
20250204,162700,263145248,874,874,874,874,0
20250204,162600,263145248,874,874,874,874,0
20250204,162500,263145248,874,874,874,874,0
20250204,162400,263145248,874,874,874,874,0
20250204,162300,263145248,874,874,874,874,0
20250204,162200,263145248,874,874,874,874,0
20250204,162100,263145248,874,874,874,874,0
20250204,162000,263145248,874,874,874,874,0
20250204,161900,263145248,874,874,874,874,0
20250204,161800,263145248,874,874,874,874,0
20250204,161700,263145248,874,874,874,874,0
20250204,161600,263145248,874,874,874,874,0
20250204,161500,263145248,874,874,874,874,0
20250204,161400,263145248,874,874,874,874,0
20250204,161300,263145248,874,874,874,874,0
20250204,161200,263145248,874,874,874,874,0
20250204,161100,263145248,874,874,874,874,0
20250204,161000,263145248,874,874,874,874,0
20250204,160900,263145248,874,874,874,874,0
20250204,160800,263145248,874,874,874,874,0
20250204,160700,263145248,874,874,874,874,0
20250204,160600,263145248,874,874,874,874,0
20250204,160500,263145248,874,874,874,874,2019
20250204,160400,263145248,874,874,874,874,0
20250204,160300,263145248,874,874,874,874,0
20250204,160200,263145248,874,874,874,874,0
20250204,160100,263145248,874,874,874,874,0
20250204,160000,263145248,874,874,874,874,0
20250204,155900,263145248,874,874,874,874,0
20250204,155800,263145248,874,874,874,874,0
20250204,155700,263145248,874,874,874,874,0
20250204,155600,263145248,874,874,874,874,0
20250204,155500,263145248,874,874,874,874,0
20250204,155400,263145248,874,874,874,874,0
20250204,155300,263145248,874,874,874,874,0
20250204,155200,263145248,874,874,874,874,0
20250204,155100,263145248,874,874,874,874,0
20250204,155000,263145248,874,874,874,874,0
20250204,154900,263145248,874,874,874,874,0
20250204,154800,263145248,874,874,874,874,0
20250204,154700,263145248,874,874,874,874,0
20250204,154600,263145248,874,874,874,874,0
20250204,154500,263145248,874,874,874,874,0
20250204,154400,263145248,874,874,874,874,0
20250204,154300,263145248,874,874,874,874,0
20250204,154200,263145248,874,874,874,874,0
20250204,154100,263145248,874,874,874,874,0
20250204,154000,263145248,874,874,874,874,0
20250204,153900,263145248,874,874,874,874,0
20250204,153800,263145248,874,874,874,874,0
20250204,153700,263145248,874,874,874,874,0
20250204,153600,263145248,874,874,874,874,0
20250204,153500,263145248,874,874,874,874,2019
20250204,153400,263145248,874,874,874,874,0
20250204,153300,263145248,874,874,874,874,0
20250204,153200,263145248,874,874,874,874,0
20250204,153100,263145248,874,874,874,874,0
20250204,153000,263145248,874,874,874,874,2019
20250204,152900,261380642,880,880,880,880,0
20250204,152800,261380642,880,880,880,880,0
20250204,152700,261380642,880,880,880,880,0
20250204,152600,261380642,880,880,880,880,0
20250204,152500,261380642,880,880,880,880,0
20250204,152400,261380642,880,880,880,880,0
20250204,152300,261380642,880,880,880,880,0
20250204,152200,261380642,880,880,880,880,0
20250204,152100,261380642,880,880,880,880,0
20250204,152000,261380642,880,880,880,880,0
20250204,151900,261380642,880,878,880,878,3
20250204,151800,261378005,872,872,872,872,0
20250204,151700,261378005,872,872,872,872,0
20250204,151600,261378005,872,872,872,872,0
20250204,151500,261378005,872,872,872,872,0
20250204,151400,261378005,872,872,872,872,0
20250204,151300,261378005,872,872,872,872,0
20250204,151200,261378005,872,872,872,872,0
20250204,151100,261378005,872,872,872,872,500
20250204,151000,260942005,876,876,876,876,0
20250204,150900,260942005,876,876,876,876,133
20250204,150800,260825497,876,876,876,876,0
20250204,150700,260825497,876,876,876,876,0
20250204,150600,260825497,876,876,876,876,0
20250204,150500,260825497,876,876,876,876,0
20250204,150400,260825497,876,876,876,876,0
20250204,150300,260825497,876,876,876,876,0
20250204,150200,260825497,876,876,876,876,0
20250204,150100,260825497,876,876,876,876,284
20250204,150000,260576713,875,875,875,875,0
20250204,145900,260576713,875,875,875,875,100
20250204,145800,260489213,872,875,875,870,5205
20250204,145700,255956293,875,875,875,875,0
20250204,145600,255956293,875,875,875,875,0
20250204,145500,255956293,875,876,876,875,500
20250204,145400,255518715,876,876,876,876,0
20250204,145300,255518715,876,876,876,876,0
20250204,145200,255518715,876,876,876,876,0
20250204,145100,255518715,876,876,876,876,0
20250204,145000,255518715,876,876,876,876,0
20250204,144900,255518715,876,877,877,876,50
20250204,144800,255474911,877,877,877,877,516
20250204,144700,255022379,877,877,877,877,0
20250204,144600,255022379,877,877,877,877,0
20250204,144500,255022379,877,877,877,877,415
20250204,144400,254658424,877,877,877,877,0
20250204,144300,254658424,877,880,880,877,1001
20250204,144200,253778505,880,880,880,880,0
20250204,144100,253778505,880,880,880,880,0
20250204,144000,253778505,880,880,880,880,96
20250204,143900,253694025,880,880,880,880,0
20250204,143800,253694025,880,880,880,880,0
20250204,143700,253694025,880,880,880,880,8
20250204,143600,253686985,880,880,880,880,25
20250204,143500,253664985,880,880,880,880,0
20250204,143400,253664985,880,880,880,880,0
20250204,143300,253664985,880,880,880,880,0
20250204,143200,253664985,880,880,880,880,0
20250204,143100,253664985,880,880,880,880,3
20250204,143000,253662345,880,880,880,880,0
20250204,142900,253662345,880,880,880,880,0
20250204,142800,253662345,880,880,880,880,0
20250204,142700,253662345,880,880,880,880,100
20250204,142600,253574345,880,880,880,880,0
20250204,142500,253574345,880,880,880,880,50
20250204,142400,253530345,880,880,880,880,0
20250204,142300,253530345,880,880,880,880,0
20250204,142200,253530345,880,880,880,880,0
20250204,142100,253530345,880,880,880,880,0
20250204,142000,253530345,880,880,880,880,33
20250204,141900,253501305,875,875,875,875,0
20250204,141800,253501305,875,875,875,875,0
20250204,141700,253501305,875,875,875,875,94
20250204,141600,253419055,881,881,881,881,0
20250204,141500,253419055,881,880,881,880,31
20250204,141400,253391760,881,881,881,881,62
20250204,141300,253337138,881,880,881,880,38
20250204,141200,253303665,881,881,881,881,0
20250204,141100,253303665,881,881,881,881,0
20250204,141000,253303665,881,881,881,881,100
20250204,140900,253215565,881,881,881,881,0
20250204,140800,253215565,881,881,881,881,0
20250204,140700,253215565,881,881,881,881,200
20250204,140600,253039365,881,881,881,881,1
20250204,140500,253038484,881,881,881,881,0
20250204,140400,253038484,881,881,881,881,32
20250204,140300,253010292,881,875,881,875,1253
20250204,140200,251906999,881,881,881,881,100
20250204,140100,251818899,881,881,881,881,104
20250204,140000,251727275,881,879,881,879,799
20250204,135900,251023766,879,879,879,879,151
20250204,135800,250891037,873,873,873,873,0
20250204,135700,250891037,873,873,873,873,0
20250204,135600,250891037,873,873,873,873,0
20250204,135500,250891037,873,873,873,873,0
20250204,135400,250891037,873,873,873,873,0
20250204,135300,250891037,873,873,873,873,0
20250204,135200,250891037,873,873,873,873,0
20250204,135100,250891037,873,873,873,873,0
20250204,135000,250891037,873,873,873,873,0
20250204,134900,250891037,873,873,873,873,0
20250204,134800,250891037,873,873,873,873,0
20250204,134700,250891037,873,873,873,873,0
20250204,134600,250891037,873,873,873,873,0
20250204,134500,250891037,873,873,873,873,0
20250204,134400,250891037,873,873,873,873,0
20250204,134300,250891037,873,873,873,873,0
20250204,134200,250891037,873,873,873,873,0
20250204,134100,250891037,873,873,873,873,0
20250204,134000,250891037,873,873,873,873,0
20250204,133900,250891037,873,873,873,873,0
20250204,133800,250891037,873,874,874,873,160
20250204,133700,250751297,874,874,874,874,190
20250204,133600,250585237,874,874,874,874,0
20250204,133500,250585237,874,874,874,874,100
20250204,133400,250497837,873,879,880,873,219
20250204,133300,250306065,875,879,879,875,118
20250204,133200,250202347,871,876,876,871,190
20250204,133100,250036546,880,880,880,880,0
20250204,133000,250036546,880,880,880,880,0
20250204,132900,250036546,880,880,880,880,0
20250204,132800,250036546,880,880,880,880,0
20250204,132700,250036546,880,880,880,880,591
20250204,132600,249516466,880,880,880,880,1
20250204,132500,249515586,880,880,880,880,0
20250204,132400,249515586,880,880,880,880,0
20250204,132300,249515586,880,880,880,880,0
20250204,132200,249515586,880,880,880,880,107
20250204,132100,249421426,880,880,880,880,0
20250204,132000,249421426,880,880,880,880,0
20250204,131900,249421426,880,879,880,879,2060
20250204,131800,247608676,878,878,878,878,0
20250204,131700,247608676,878,878,878,878,0
20250204,131600,247608676,878,878,878,878,0
20250204,131500,247608676,878,878,878,878,0
20250204,131400,247608676,878,878,878,878,1094
20250204,131300,246648144,878,878,878,878,1420
20250204,131200,245401384,878,878,878,878,160
20250204,131100,245260904,878,878,878,878,1
20250204,131000,245260026,874,874,874,874,0
20250204,130900,245260026,874,878,878,873,1217
20250204,130800,244191559,878,878,878,878,205
20250204,130700,244011569,878,878,878,878,1
20250204,130600,244010691,878,878,878,878,204
20250204,130500,243831579,878,878,878,878,1020
20250204,130400,242936019,878,878,878,878,2000
20250204,130300,241180019,878,878,878,878,0
20250204,130200,241180019,878,878,878,878,0
20250204,130100,241180019,878,878,878,878,1
20250204,130000,241179141,873,873,873,873,0
20250204,125900,241179141,873,873,873,873,0
20250204,125800,241179141,873,873,873,873,0
20250204,125700,241179141,873,873,873,873,1
20250204,125600,241178268,872,872,872,872,0
20250204,125500,241178268,872,880,880,872,2
20250204,125400,241176516,880,880,880,880,0
20250204,125300,241176516,880,875,880,875,1055
20250204,125200,240253386,880,880,880,880,0
20250204,125100,240253386,880,880,880,880,0
20250204,125000,240253386,880,880,880,880,1
20250204,124900,240252506,875,875,875,875,0
20250204,124800,240252506,875,875,875,875,1
20250204,124700,240251631,875,875,875,875,2
20250204,124600,240249881,880,880,880,880,1
20250204,124500,240249001,875,875,875,875,0
20250204,124400,240249001,875,875,875,875,2443
20250204,124300,238111376,875,875,875,875,0
20250204,124200,238111376,875,875,875,875,0
20250204,124100,238111376,875,875,875,875,0
20250204,124000,238111376,875,875,875,875,300
20250204,123900,237848876,875,875,875,875,50
20250204,123800,237805126,875,875,875,875,0
20250204,123700,237805126,875,875,875,875,4524
20250204,123600,233846626,869,869,869,869,0
20250204,123500,233846626,869,869,869,869,0
20250204,123400,233846626,869,869,869,869,1
20250204,123300,233845757,872,872,872,872,0
20250204,123200,233845757,872,873,873,872,1192
20250204,123100,232805146,875,875,875,875,3450
20250204,123000,229786396,873,873,873,873,0
20250204,122900,229786396,873,873,873,873,0
20250204,122800,229786396,873,873,873,873,0
20250204,122700,229786396,873,873,873,873,0
20250204,122600,229786396,873,873,873,873,0
20250204,122500,229786396,873,873,873,873,0
20250204,122400,229786396,873,873,873,873,342
20250204,122300,229487830,875,875,875,875,0
20250204,122200,229487830,875,875,875,875,0
20250204,122100,229487830,875,875,875,875,0
20250204,122000,229487830,875,875,875,875,0
20250204,121900,229487830,875,875,875,875,1
20250204,121800,229486955,875,875,875,875,1
20250204,121700,229486080,875,875,875,875,0
20250204,121600,229486080,875,875,875,875,0
20250204,121500,229486080,875,875,875,875,0
20250204,121400,229486080,875,875,875,875,0
20250204,121300,229486080,875,875,875,875,0
20250204,121200,229486080,875,875,875,875,0
20250204,121100,229486080,875,875,875,875,3
20250204,121000,229483455,875,874,875,874,306
20250204,120900,229215755,875,875,875,875,0
20250204,120800,229215755,875,875,875,875,0
20250204,120700,229215755,875,873,875,873,637
20250204,120600,228659650,873,873,873,873,0
20250204,120500,228659650,873,872,873,871,49
20250204,120400,228616968,873,873,873,873,0
20250204,120300,228616968,873,873,873,873,0
20250204,120200,228616968,873,871,873,871,103
20250204,120100,228527253,871,871,871,871,1500
20250204,120000,227220753,871,871,871,871,0
20250204,115900,227220753,871,871,871,871,0
20250204,115800,227220753,871,871,871,871,0
20250204,115700,227220753,871,871,871,871,200
20250204,115600,227046553,871,871,871,871,0
20250204,115500,227046553,871,871,871,871,0
20250204,115400,227046553,871,871,871,871,0
20250204,115300,227046553,871,871,871,871,0
20250204,115200,227046553,871,871,871,871,1
20250204,115100,227045682,867,867,867,867,30
20250204,115000,227019672,871,871,871,871,20
20250204,114900,227002252,871,871,871,871,6250
20250204,114800,221558502,871,871,871,871,0
20250204,114700,221558502,871,871,871,871,0
20250204,114600,221558502,871,871,871,871,1
20250204,114500,221557631,866,866,866,866,0
20250204,114400,221557631,866,866,866,866,0
20250204,114300,221557631,866,866,866,866,0
20250204,114200,221557631,866,866,866,866,143
20250204,114100,221433793,866,866,866,866,0
20250204,114000,221433793,866,866,866,866,0
20250204,113900,221433793,866,866,866,866,0
20250204,113800,221433793,866,866,866,866,0
20250204,113700,221433793,866,866,866,866,0
20250204,113600,221433793,866,866,866,866,0
20250204,113500,221433793,866,866,866,866,0
20250204,113400,221433793,866,866,866,866,33
20250204,113300,221405215,865,865,865,865,0
20250204,113200,221405215,865,865,865,865,0
20250204,113100,221405215,865,865,865,865,0
20250204,113000,221405215,865,865,865,865,0
20250204,112900,221405215,865,865,865,865,0
20250204,112800,221405215,865,865,865,865,0
20250204,112700,221405215,865,865,865,865,0
20250204,112600,221405215,865,865,865,865,0
20250204,112500,221405215,865,865,865,865,0
20250204,112400,221405215,865,865,865,865,0
20250204,112300,221405215,865,865,865,865,0
20250204,112200,221405215,865,865,865,865,0
20250204,112100,221405215,865,865,865,865,0
20250204,112000,221405215,865,865,865,865,0
20250204,111900,221405215,865,865,865,865,0
20250204,111800,221405215,865,865,865,865,1
20250204,111700,221404350,865,865,865,865,0
20250204,111600,221404350,865,865,865,865,0
20250204,111500,221404350,865,865,865,865,0
20250204,111400,221404350,865,867,867,865,1600
20250204,111300,220019784,870,870,870,870,0
20250204,111200,220019784,870,870,870,870,0
20250204,111100,220019784,870,870,870,870,0
20250204,111000,220019784,870,870,870,870,0
20250204,110900,220019784,870,870,870,870,0
20250204,110800,220019784,870,870,870,870,1150
20250204,110700,219019284,871,871,871,871,0
20250204,110600,219019284,871,871,871,871,10
20250204,110500,219010574,871,866,871,866,15
20250204,110400,218997529,869,869,869,869,71
20250204,110300,218935830,869,869,869,865,30
20250204,110200,218909764,865,865,865,865,0
20250204,110100,218909764,865,865,865,865,0
20250204,110000,218909764,865,865,865,865,0
20250204,105900,218909764,865,865,865,865,0
20250204,105800,218909764,865,866,866,865,480
20250204,105700,218494563,870,870,870,870,0
20250204,105600,218494563,870,871,871,870,40
20250204,105500,218459743,871,872,872,871,60
20250204,105400,218407433,872,871,872,871,750
20250204,105300,217753443,871,871,871,871,50
20250204,105200,217709893,871,871,871,871,101
20250204,105100,217621922,865,865,865,865,3
20250204,105000,217619327,865,865,865,865,0
20250204,104900,217619327,865,865,865,865,0
20250204,104800,217619327,865,865,865,865,0
20250204,104700,217619327,865,865,865,865,0
20250204,104600,217619327,865,865,865,865,0
20250204,104500,217619327,865,865,865,865,0
20250204,104400,217619327,865,865,865,865,0
20250204,104300,217619327,865,867,867,865,1600
20250204,104200,216233863,870,870,870,870,1000
20250204,104100,215363863,867,867,867,867,0
20250204,104000,215363863,867,867,867,867,0
20250204,103900,215363863,867,867,867,867,226
20250204,103800,215167921,867,867,867,867,0
20250204,103700,215167921,867,867,867,867,10
20250204,103600,215159251,869,869,869,869,51
20250204,103500,215114932,867,867,867,867,10
20250204,103400,215106262,871,871,871,871,0
20250204,103300,215106262,871,871,871,871,0
20250204,103200,215106262,871,871,871,871,0
20250204,103100,215106262,871,871,871,871,0
20250204,103000,215106262,871,871,871,871,0
20250204,102900,215106262,871,871,871,871,0
20250204,102800,215106262,871,871,871,871,0
20250204,102700,215106262,871,871,871,871,1
20250204,102600,215105391,866,866,866,866,0
20250204,102500,215105391,866,866,866,866,0
20250204,102400,215105391,866,866,866,866,0
20250204,102300,215105391,866,866,866,866,0
20250204,102200,215105391,866,866,866,866,100
20250204,102100,215018791,866,866,866,866,2801
20250204,102000,212593125,866,866,866,866,108
20250204,101900,212499597,866,867,867,866,124
20250204,101800,212392189,871,871,871,871,0
20250204,101700,212392189,871,871,871,871,80
20250204,101600,212322509,866,866,866,866,0
20250204,101500,212322509,866,866,866,866,2
20250204,101400,212320777,866,866,866,866,0
20250204,101300,212320777,866,866,866,866,0
20250204,101200,212320777,866,866,866,866,13993
20250204,101100,200202839,866,866,866,866,10
20250204,101000,200194179,866,866,866,866,2
20250204,100900,200192447,866,866,866,866,13462
20250204,100800,188534355,866,866,866,866,1
20250204,100700,188533489,866,866,866,866,843
20250204,100600,187803451,866,866,866,866,3
20250204,100500,187800853,866,866,866,866,1
20250204,100400,187799987,866,866,866,866,57
20250204,100300,187750625,866,863,866,863,2
20250204,100200,187748896,862,862,862,862,0
20250204,100100,187748896,862,862,862,862,0
20250204,100000,187748896,862,862,862,862,0
20250204,095900,187748896,862,863,863,862,54
20250204,095800,187702344,862,866,866,862,8205
20250204,095700,180599734,864,866,866,864,10800
20250204,095600,171253534,866,866,866,865,12529
20250204,095500,160407033,866,865,866,865,35057
20250204,095400,130049066,862,862,862,862,342
20250204,095300,129754262,862,862,862,862,0
20250204,095200,129754262,862,862,862,862,64
20250204,095100,129699094,862,862,862,862,0
20250204,095000,129699094,862,862,862,862,0
20250204,094900,129699094,862,862,862,862,0
20250204,094800,129699094,862,862,862,862,0
20250204,094700,129699094,862,862,862,862,10
20250204,094600,129690474,860,864,864,858,6395
20250204,094500,124194397,864,864,864,864,99
20250204,094400,124108861,866,866,866,866,6
20250204,094300,124103665,866,866,866,866,2
20250204,094200,124101933,866,866,866,866,5
20250204,094100,124097603,866,866,866,866,0
20250204,094000,124097603,866,866,866,866,10
20250204,093900,124088943,866,866,866,866,40
20250204,093800,124054303,865,865,865,865,0
20250204,093700,124054303,865,865,865,865,0
20250204,093600,124054303,865,865,865,865,0
20250204,093500,124054303,865,865,865,865,689
20250204,093400,123458318,866,866,866,866,0
20250204,093300,123458318,866,865,866,865,10000
20250204,093200,114800233,865,865,866,865,5300
20250204,093100,110210816,866,866,867,865,54543
20250204,093000,62977542,874,865,874,865,38593
20250204,092900,29556178,864,864,864,864,0
20250204,092800,29556178,864,864,864,864,1446
20250204,092700,28306834,860,860,860,860,0
20250204,092600,28306834,860,864,864,860,2871
20250204,092500,25837425,861,861,861,861,0
20250204,092400,25837425,861,861,861,861,0
20250204,092300,25837425,861,861,861,861,50
20250204,092200,25794375,861,862,862,861,7
20250204,092100,25788346,864,864,864,864,30
20250204,092000,25762426,863,863,863,863,11
20250204,091900,25752933,863,863,863,863,1
20250204,091800,25752070,863,863,863,863,1
20250204,091700,25751207,864,864,864,864,41
20250204,091600,25715783,864,864,864,864,10
20250204,091500,25707143,864,864,864,864,10
20250204,091400,25698503,864,864,864,864,49
20250204,091300,25656167,864,864,864,864,0
20250204,091200,25656167,864,864,864,864,0
20250204,091100,25656167,864,864,864,864,0
20250204,091000,25656167,864,864,864,864,0
20250204,090900,25656167,864,864,864,864,2
20250204,090800,25654439,855,856,856,854,9057
20250204,090700,17910173,856,860,860,856,1409
20250204,090600,16698478,862,862,862,862,0
20250204,090500,16698478,862,862,862,862,2272
20250204,090400,14740014,862,862,862,862,0
20250204,090300,14740014,862,871,871,862,12809
20250204,090200,3640754,870,870,870,870,0
20250204,090100,3640754,870,870,870,870,2000
20250204,090000,1900754,884,885,885,883,2148