KissMeData/054220/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,193800,201032135,450,450,450,450,7531
20250205,193700,201032135,450,450,450,450,0
20250205,193600,201032135,450,450,450,450,0
20250205,193500,201032135,450,450,450,450,0
20250205,193400,201032135,450,450,450,450,0
20250205,193300,201032135,450,450,450,450,0
20250205,193200,201032135,450,450,450,450,0
20250205,193100,201032135,450,450,450,450,0
20250205,193000,201032135,450,450,450,450,0
20250205,192900,201032135,450,450,450,450,0
20250205,192800,201032135,450,450,450,450,0
20250205,192700,201032135,450,450,450,450,0
20250205,192600,201032135,450,450,450,450,0
20250205,192500,201032135,450,450,450,450,0
20250205,192400,201032135,450,450,450,450,0
20250205,192300,201032135,450,450,450,450,0
20250205,192200,201032135,450,450,450,450,0
20250205,192100,201032135,450,450,450,450,0
20250205,192000,201032135,450,450,450,450,0
20250205,191900,201032135,450,450,450,450,0
20250205,191800,201032135,450,450,450,450,0
20250205,191700,201032135,450,450,450,450,0
20250205,191600,201032135,450,450,450,450,0
20250205,191500,201032135,450,450,450,450,0
20250205,191400,201032135,450,450,450,450,0
20250205,191300,201032135,450,450,450,450,0
20250205,191200,201032135,450,450,450,450,0
20250205,191100,201032135,450,450,450,450,0
20250205,191000,201032135,450,450,450,450,0
20250205,190900,201032135,450,450,450,450,0
20250205,190800,201032135,450,450,450,450,7531
20250205,190700,201032135,450,450,450,450,0
20250205,190600,201032135,450,450,450,450,0
20250205,190500,201032135,450,450,450,450,0
20250205,190400,201032135,450,450,450,450,0
20250205,190300,201032135,450,450,450,450,0
20250205,190200,201032135,450,450,450,450,0
20250205,190100,201032135,450,450,450,450,0
20250205,190000,201032135,450,450,450,450,0
20250205,185900,201032135,450,450,450,450,0
20250205,185800,201032135,450,450,450,450,0
20250205,185700,201032135,450,450,450,450,0
20250205,185600,201032135,450,450,450,450,0
20250205,185500,201032135,450,450,450,450,0
20250205,185400,201032135,450,450,450,450,0
20250205,185300,201032135,450,450,450,450,0
20250205,185200,201032135,450,450,450,450,0
20250205,185100,201032135,450,450,450,450,0
20250205,185000,201032135,450,450,450,450,0
20250205,184900,201032135,450,450,450,450,0
20250205,184800,201032135,450,450,450,450,0
20250205,184700,201032135,450,450,450,450,0
20250205,184600,201032135,450,450,450,450,0
20250205,184500,201032135,450,450,450,450,0
20250205,184400,201032135,450,450,450,450,0
20250205,184300,201032135,450,450,450,450,0
20250205,184200,201032135,450,450,450,450,0
20250205,184100,201032135,450,450,450,450,0
20250205,184000,201032135,450,450,450,450,0
20250205,183900,201032135,450,450,450,450,0
20250205,183800,201032135,450,450,450,450,7531
20250205,183700,201032135,450,450,450,450,0
20250205,183600,201032135,450,450,450,450,0
20250205,183500,201032135,450,450,450,450,0
20250205,183400,201032135,450,450,450,450,0
20250205,183300,201032135,450,450,450,450,0
20250205,183200,201032135,450,450,450,450,0
20250205,183100,201032135,450,450,450,450,0
20250205,183000,201032135,450,450,450,450,0
20250205,182900,201032135,450,450,450,450,0
20250205,182800,201032135,450,450,450,450,0
20250205,182700,201032135,450,450,450,450,0
20250205,182600,201032135,450,450,450,450,0
20250205,182500,201032135,450,450,450,450,0
20250205,182400,201032135,450,450,450,450,0
20250205,182300,201032135,450,450,450,450,0
20250205,182200,201032135,450,450,450,450,0
20250205,182100,201032135,450,450,450,450,0
20250205,182000,201032135,450,450,450,450,0
20250205,181900,201032135,450,450,450,450,0
20250205,181800,201032135,450,450,450,450,0
20250205,181700,201032135,450,450,450,450,0
20250205,181600,201032135,450,450,450,450,0
20250205,181500,201032135,450,450,450,450,0
20250205,181400,201032135,450,450,450,450,0
20250205,181300,201032135,450,450,450,450,0
20250205,181200,201032135,450,450,450,450,0
20250205,181100,201032135,450,450,450,450,0
20250205,181000,201032135,450,450,450,450,0
20250205,180900,201032135,450,450,450,450,0
20250205,180800,201032135,450,450,450,450,7531
20250205,180700,201032135,450,450,450,450,0
20250205,180600,201032135,450,450,450,450,0
20250205,180500,201032135,450,450,450,450,0
20250205,180400,201032135,450,450,450,450,0
20250205,180300,201032135,450,450,450,450,0
20250205,180200,201032135,450,450,450,450,0
20250205,180100,201032135,450,450,450,450,0
20250205,180000,201032135,450,450,450,450,0
20250205,175900,201032135,450,450,450,450,0
20250205,175800,201032135,450,450,450,450,0
20250205,175700,201032135,450,450,450,450,0
20250205,175600,201032135,450,450,450,450,0
20250205,175500,201032135,450,450,450,450,0
20250205,175400,201032135,450,450,450,450,0
20250205,175300,201032135,450,450,450,450,0
20250205,175200,201032135,450,450,450,450,0
20250205,175100,201032135,450,450,450,450,0
20250205,175000,201032135,450,450,450,450,0
20250205,174900,201032135,450,450,450,450,0
20250205,174800,201032135,450,450,450,450,0
20250205,174700,201032135,450,450,450,450,0
20250205,174600,201032135,450,450,450,450,0
20250205,174500,201032135,450,450,450,450,0
20250205,174400,201032135,450,450,450,450,0
20250205,174300,201032135,450,450,450,450,0
20250205,174200,201032135,450,450,450,450,0
20250205,174100,201032135,450,450,450,450,0
20250205,174000,201032135,450,450,450,450,0
20250205,173900,201032135,450,450,450,450,0
20250205,173800,201032135,450,450,450,450,7531
20250205,173700,201032135,450,450,450,450,0
20250205,173600,201032135,450,450,450,450,0
20250205,173500,201032135,450,450,450,450,0
20250205,173400,201032135,450,450,450,450,0
20250205,173300,201032135,450,450,450,450,0
20250205,173200,201032135,450,450,450,450,0
20250205,173100,201032135,450,450,450,450,0
20250205,173000,201032135,450,450,450,450,0
20250205,172900,201032135,450,450,450,450,0
20250205,172800,201032135,450,450,450,450,0
20250205,172700,201032135,450,450,450,450,0
20250205,172600,201032135,450,450,450,450,0
20250205,172500,201032135,450,450,450,450,0
20250205,172400,201032135,450,450,450,450,0
20250205,172300,201032135,450,450,450,450,0
20250205,172200,201032135,450,450,450,450,0
20250205,172100,201032135,450,450,450,450,0
20250205,172000,201032135,450,450,450,450,0
20250205,171900,201032135,450,450,450,450,0
20250205,171800,201032135,450,450,450,450,0
20250205,171700,201032135,450,450,450,450,0
20250205,171600,201032135,450,450,450,450,0
20250205,171500,201032135,450,450,450,450,0
20250205,171400,201032135,450,450,450,450,0
20250205,171300,201032135,450,450,450,450,0
20250205,171200,201032135,450,450,450,450,0
20250205,171100,201032135,450,450,450,450,0
20250205,171000,201032135,450,450,450,450,0
20250205,170900,201032135,450,450,450,450,0
20250205,170800,201032135,450,450,450,450,7531
20250205,170700,201032135,450,450,450,450,0
20250205,170600,201032135,450,450,450,450,0
20250205,170500,201032135,450,450,450,450,0
20250205,170400,201032135,450,450,450,450,0
20250205,170300,201032135,450,450,450,450,0
20250205,170200,201032135,450,450,450,450,0
20250205,170100,201032135,450,450,450,450,0
20250205,170000,201032135,450,450,450,450,0
20250205,165900,201032135,450,450,450,450,0
20250205,165800,201032135,450,450,450,450,0
20250205,165700,201032135,450,450,450,450,0
20250205,165600,201032135,450,450,450,450,0
20250205,165500,201032135,450,450,450,450,0
20250205,165400,201032135,450,450,450,450,0
20250205,165300,201032135,450,450,450,450,0
20250205,165200,201032135,450,450,450,450,0
20250205,165100,201032135,450,450,450,450,0
20250205,165000,201032135,450,450,450,450,0
20250205,164900,201032135,450,450,450,450,0
20250205,164800,201032135,450,450,450,450,0
20250205,164700,201032135,450,450,450,450,0
20250205,164600,201032135,450,450,450,450,0
20250205,164500,201032135,450,450,450,450,0
20250205,164400,201032135,450,450,450,450,0
20250205,164300,201032135,450,450,450,450,0
20250205,164200,201032135,450,450,450,450,0
20250205,164100,201032135,450,450,450,450,0
20250205,164000,201032135,450,450,450,450,0
20250205,163900,201032135,450,450,450,450,0
20250205,163800,201032135,450,450,450,450,7531
20250205,163700,201032135,450,450,450,450,0
20250205,163600,201032135,450,450,450,450,0
20250205,163500,201032135,450,450,450,450,0
20250205,163400,201032135,450,450,450,450,0
20250205,163300,201032135,450,450,450,450,0
20250205,163200,201032135,450,450,450,450,0
20250205,163100,201032135,450,450,450,450,0
20250205,163000,201032135,450,450,450,450,0
20250205,162900,201032135,450,450,450,450,0
20250205,162800,201032135,450,450,450,450,0
20250205,162700,201032135,450,450,450,450,0
20250205,162600,201032135,450,450,450,450,0
20250205,162500,201032135,450,450,450,450,0
20250205,162400,201032135,450,450,450,450,0
20250205,162300,201032135,450,450,450,450,0
20250205,162200,201032135,450,450,450,450,0
20250205,162100,201032135,450,450,450,450,0
20250205,162000,201032135,450,450,450,450,0
20250205,161900,201032135,450,450,450,450,0
20250205,161800,201032135,450,450,450,450,0
20250205,161700,201032135,450,450,450,450,0
20250205,161600,201032135,450,450,450,450,0
20250205,161500,201032135,450,450,450,450,0
20250205,161400,201032135,450,450,450,450,0
20250205,161300,201032135,450,450,450,450,0
20250205,161200,201032135,450,450,450,450,0
20250205,161100,201032135,450,450,450,450,0
20250205,161000,201032135,450,450,450,450,0
20250205,160900,201032135,450,450,450,450,0
20250205,160800,201032135,450,450,450,450,7531
20250205,160700,201032135,450,450,450,450,0
20250205,160600,201032135,450,450,450,450,0
20250205,160500,201032135,450,450,450,450,0
20250205,160400,201032135,450,450,450,450,0
20250205,160300,201032135,450,450,450,450,0
20250205,160200,201032135,450,450,450,450,0
20250205,160100,201032135,450,450,450,450,0
20250205,160000,201032135,450,450,450,450,0
20250205,155900,201032135,450,450,450,450,0
20250205,155800,201032135,450,450,450,450,0
20250205,155700,201032135,450,450,450,450,0
20250205,155600,201032135,450,450,450,450,0
20250205,155500,201032135,450,450,450,450,0
20250205,155400,201032135,450,450,450,450,0
20250205,155300,201032135,450,450,450,450,0
20250205,155200,201032135,450,450,450,450,0
20250205,155100,201032135,450,450,450,450,0
20250205,155000,201032135,450,450,450,450,0
20250205,154900,201032135,450,450,450,450,0
20250205,154800,201032135,450,450,450,450,0
20250205,154700,201032135,450,450,450,450,0
20250205,154600,201032135,450,450,450,450,0
20250205,154500,201032135,450,450,450,450,0
20250205,154400,201032135,450,450,450,450,0
20250205,154300,201032135,450,450,450,450,0
20250205,154200,201032135,450,450,450,450,0
20250205,154100,201032135,450,450,450,450,0
20250205,154000,201032135,450,450,450,450,0
20250205,153900,201032135,450,450,450,450,0
20250205,153800,201032135,450,450,450,450,7531
20250205,153700,201032135,450,450,450,450,0
20250205,153600,201032135,450,450,450,450,0
20250205,153500,201032135,450,450,450,450,0
20250205,153400,201032135,450,450,450,450,0
20250205,153300,201032135,450,450,450,450,0
20250205,153200,201032135,450,450,450,450,0
20250205,153100,201032135,450,450,450,450,0
20250205,153000,201032135,450,450,450,450,7531
20250205,152900,197643185,448,448,448,448,0
20250205,152800,197643185,448,448,448,448,0
20250205,152700,197643185,448,448,448,448,0
20250205,152600,197643185,448,448,448,448,0
20250205,152500,197643185,448,448,448,448,0
20250205,152400,197643185,448,448,448,448,0
20250205,152300,197643185,448,448,448,448,0
20250205,152200,197643185,448,448,448,448,0
20250205,152100,197643185,448,448,448,448,0
20250205,152000,197643185,448,448,448,448,0
20250205,151900,197643185,448,448,448,448,0
20250205,151800,197643185,448,448,448,448,0
20250205,151700,197643185,448,448,448,448,0
20250205,151600,197643185,448,448,448,448,2077
20250205,151500,196712689,448,448,448,448,5000
20250205,151400,194472689,448,443,448,443,2560
20250205,151300,193335917,443,443,443,443,0
20250205,151200,193335917,443,443,443,443,2
20250205,151100,193335031,441,441,441,441,0
20250205,151000,193335031,441,441,441,441,10
20250205,150900,193330621,446,446,446,446,0
20250205,150800,193330621,446,446,446,446,0
20250205,150700,193330621,446,446,446,446,0
20250205,150600,193330621,446,446,446,446,0
20250205,150500,193330621,446,446,446,446,0
20250205,150400,193330621,446,446,446,446,0
20250205,150300,193330621,446,446,446,446,0
20250205,150200,193330621,446,446,446,446,0
20250205,150100,193330621,446,446,446,442,10006
20250205,150000,188900243,443,445,445,443,5000
20250205,145900,186684547,456,450,456,450,1000
20250205,145800,186229147,457,445,457,445,1300
20250205,145700,185643943,459,448,459,448,18750
20250205,145600,177198061,449,449,449,449,0
20250205,145500,177198061,449,449,449,449,0
20250205,145400,177198061,449,449,449,449,0
20250205,145300,177198061,449,449,449,449,0
20250205,145200,177198061,449,442,449,442,33
20250205,145100,177183348,450,450,450,450,0
20250205,145000,177183348,450,450,450,450,0
20250205,144900,177183348,450,450,450,450,1000
20250205,144800,176733348,451,448,451,448,4500
20250205,144700,174708336,450,445,450,445,13500
20250205,144600,168670137,446,446,446,446,0
20250205,144500,168670137,446,442,446,442,5000
20250205,144400,166454959,443,442,443,442,13
20250205,144300,166449209,442,439,442,439,1000
20250205,144200,166007218,439,439,443,439,1002
20250205,144100,165565199,439,439,439,439,1
20250205,144000,165564760,440,439,440,439,16500
20250205,143900,158305949,440,440,440,440,0
20250205,143800,158305949,440,440,440,440,0
20250205,143700,158305949,440,440,440,440,0
20250205,143600,158305949,440,440,440,440,0
20250205,143500,158305949,440,440,440,440,0
20250205,143400,158305949,440,440,440,440,0
20250205,143300,158305949,440,437,440,437,10000
20250205,143200,153926510,437,437,437,437,1
20250205,143100,153926073,437,437,437,437,0
20250205,143000,153926073,437,437,437,437,0
20250205,142900,153926073,437,437,437,437,0
20250205,142800,153926073,437,437,437,437,0
20250205,142700,153926073,437,435,437,435,5000
20250205,142600,151746869,435,435,435,435,0
20250205,142500,151746869,435,435,435,435,0
20250205,142400,151746869,435,435,435,435,0
20250205,142300,151746869,435,435,435,435,0
20250205,142200,151746869,435,435,435,435,0
20250205,142100,151746869,435,435,435,435,0
20250205,142000,151746869,435,435,435,435,90
20250205,141900,151707719,435,435,435,435,0
20250205,141800,151707719,435,434,435,434,2000
20250205,141700,150838598,434,434,434,434,0
20250205,141600,150838598,434,434,434,434,0
20250205,141500,150838598,434,434,434,434,0
20250205,141400,150838598,434,434,434,434,0
20250205,141300,150838598,434,431,434,431,10000
20250205,141200,146509198,431,431,431,431,0
20250205,141100,146509198,431,431,431,431,0
20250205,141000,146509198,431,431,431,431,0
20250205,140900,146509198,431,430,431,430,62
20250205,140800,146482526,430,430,430,430,90
20250205,140700,146443826,430,430,430,430,120
20250205,140600,146392226,430,430,430,430,90
20250205,140500,146353526,430,430,431,430,2113
20250205,140400,145444913,430,430,430,430,180
20250205,140300,145367513,430,430,430,430,151
20250205,140200,145302583,430,431,431,430,223
20250205,140100,145206689,431,431,431,431,29
20250205,140000,145194190,431,431,431,430,54
20250205,135900,145170930,431,431,431,431,16
20250205,135800,145164034,431,431,431,431,80
20250205,135700,145129554,431,431,431,431,0
20250205,135600,145129554,431,430,431,430,15000
20250205,135500,138673082,430,430,430,430,0
20250205,135400,138673082,430,430,430,430,0
20250205,135300,138673082,430,430,430,430,0
20250205,135200,138673082,430,430,430,430,0
20250205,135100,138673082,430,430,430,430,0
20250205,135000,138673082,430,430,430,430,70
20250205,134900,138642982,430,430,430,430,0
20250205,134800,138642982,430,429,430,428,5
20250205,134700,138640837,430,430,430,430,0
20250205,134600,138640837,430,430,430,430,0
20250205,134500,138640837,430,430,430,430,0
20250205,134400,138640837,430,430,430,430,0
20250205,134300,138640837,430,430,430,430,0
20250205,134200,138640837,430,430,430,430,0
20250205,134100,138640837,430,430,430,430,0
20250205,134000,138640837,430,430,430,430,0
20250205,133900,138640837,430,430,430,430,2
20250205,133800,138639977,427,427,427,427,0
20250205,133700,138639977,427,429,429,427,85
20250205,133600,138603540,427,427,427,427,1
20250205,133500,138603113,426,426,426,426,0
20250205,133400,138603113,426,426,426,426,1000
20250205,133300,138177113,425,427,427,425,1000
20250205,133200,137751017,430,430,430,430,10
20250205,133100,137746717,430,430,430,430,0
20250205,133000,137746717,430,427,430,427,5000
20250205,132900,135600530,425,426,426,425,2308
20250205,132800,134618322,426,426,426,426,0
20250205,132700,134618322,426,425,426,425,92
20250205,132600,134579180,425,425,425,425,1648
20250205,132500,133878780,425,425,425,425,235
20250205,132400,133778905,425,425,425,425,71
20250205,132300,133748730,425,425,425,425,0
20250205,132200,133748730,425,425,425,425,322
20250205,132100,133611880,425,425,425,425,55
20250205,132000,133588505,425,425,425,425,0
20250205,131900,133588505,425,425,425,425,0
20250205,131800,133588505,425,425,425,425,1
20250205,131700,133588080,423,423,423,423,0
20250205,131600,133588080,423,423,423,423,1000
20250205,131500,133165080,424,424,424,424,20744
20250205,131400,124369624,421,421,421,421,40
20250205,131300,124352784,421,422,422,421,5743
20250205,131200,121932172,422,422,422,422,1000
20250205,131100,121510172,424,424,424,424,96
20250205,131000,121469468,424,424,424,424,0
20250205,130900,121469468,424,424,424,424,1
20250205,130800,121469044,422,422,422,422,0
20250205,130700,121469044,422,422,422,422,0
20250205,130600,121469044,422,424,424,422,1026
20250205,130500,121036049,424,424,424,424,0
20250205,130400,121036049,424,424,424,424,2600
20250205,130300,119933649,424,424,424,424,11
20250205,130200,119928985,422,422,422,422,0
20250205,130100,119928985,422,422,422,422,2500
20250205,130000,118873985,422,424,424,422,11174
20250205,125900,114151848,425,425,425,425,1
20250205,125800,114151423,424,424,424,424,497
20250205,125700,113940695,424,424,424,424,522
20250205,125600,113719367,424,424,424,424,0
20250205,125500,113719367,424,424,424,424,1
20250205,125400,113718943,425,425,425,425,1
20250205,125300,113718518,425,425,425,425,0
20250205,125200,113718518,425,425,425,425,473
20250205,125100,113517493,425,425,425,425,100
20250205,125000,113474993,425,425,425,425,6
20250205,124900,113472443,423,423,423,423,0
20250205,124800,113472443,423,425,425,423,2611
20250205,124700,112365624,425,425,425,425,15
20250205,124600,112359249,425,425,425,425,1305
20250205,124500,111804624,427,427,427,427,71
20250205,124400,111774307,426,427,427,426,94
20250205,124300,111734262,427,427,427,427,0
20250205,124200,111734262,427,427,427,427,0
20250205,124100,111734262,427,427,427,427,0
20250205,124000,111734262,427,427,427,427,57
20250205,123900,111709923,427,427,427,427,0
20250205,123800,111709923,427,427,427,427,0
20250205,123700,111709923,427,427,427,427,0
20250205,123600,111709923,427,427,427,427,0
20250205,123500,111709923,427,427,427,427,0
20250205,123400,111709923,427,427,427,427,5000
20250205,123300,109574923,427,426,427,426,8
20250205,123200,109571514,427,427,427,427,71
20250205,123100,109541197,427,427,427,427,1
20250205,123000,109540770,425,425,425,425,0
20250205,122900,109540770,425,425,425,425,0
20250205,122800,109540770,425,425,425,425,0
20250205,122700,109540770,425,425,425,425,0
20250205,122600,109540770,425,425,425,425,0
20250205,122500,109540770,425,425,425,425,0
20250205,122400,109540770,425,425,425,425,0
20250205,122300,109540770,425,425,425,425,0
20250205,122200,109540770,425,425,425,425,0
20250205,122100,109540770,425,425,425,425,0
20250205,122000,109540770,425,425,425,425,0
20250205,121900,109540770,425,425,425,425,77
20250205,121800,109508045,425,425,425,425,2000
20250205,121700,108658045,425,425,425,425,15500
20250205,121600,102070545,424,424,424,424,0
20250205,121500,102070545,424,422,424,422,4255
20250205,121400,100267161,422,422,422,422,3561
20250205,121300,98764419,420,425,425,420,51000
20250205,121200,77292647,425,429,429,425,31423
20250205,121100,63924410,428,428,428,428,0
20250205,121000,63924410,428,429,429,428,2900
20250205,120900,62682890,430,430,430,430,0
20250205,120800,62682890,430,430,430,430,0
20250205,120700,62682890,430,430,430,430,0
20250205,120600,62682890,430,430,430,430,71
20250205,120500,62652360,430,430,430,430,0
20250205,120400,62652360,430,430,430,430,10
20250205,120300,62648060,429,430,430,429,1121
20250205,120200,62167150,430,430,430,430,1
20250205,120100,62166720,430,430,430,430,0
20250205,120000,62166720,430,430,430,430,0
20250205,115900,62166720,430,430,430,430,0
20250205,115800,62166720,430,430,430,430,0
20250205,115700,62166720,430,430,430,430,0
20250205,115600,62166720,430,430,430,430,0
20250205,115500,62166720,430,430,430,430,0
20250205,115400,62166720,430,430,430,430,24
20250205,115300,62156400,430,430,430,430,71
20250205,115200,62125870,430,430,430,430,14
20250205,115100,62119850,430,430,430,430,0
20250205,115000,62119850,430,430,430,430,0
20250205,114900,62119850,430,430,430,430,0
20250205,114800,62119850,430,430,430,430,0
20250205,114700,62119850,430,430,430,430,0
20250205,114600,62119850,430,430,430,430,0
20250205,114500,62119850,430,430,430,430,0
20250205,114400,62119850,430,430,430,430,0
20250205,114300,62119850,430,430,430,430,1093
20250205,114200,61649860,430,430,430,430,1
20250205,114100,61649430,430,430,430,430,0
20250205,114000,61649430,430,430,430,430,321
20250205,113900,61511400,430,430,430,430,0
20250205,113800,61511400,430,430,430,430,1
20250205,113700,61510970,429,429,429,429,553
20250205,113600,61273733,430,430,430,430,0
20250205,113500,61273733,430,430,430,430,0
20250205,113400,61273733,430,430,430,430,0
20250205,113300,61273733,430,430,430,430,0
20250205,113200,61273733,430,430,430,430,0
20250205,113100,61273733,430,430,430,430,0
20250205,113000,61273733,430,430,430,430,105
20250205,112900,61228583,430,430,430,430,91
20250205,112800,61189453,430,430,430,430,4651
20250205,112700,59189523,430,430,430,430,71
20250205,112600,59158993,430,430,430,430,0
20250205,112500,59158993,430,430,430,430,364
20250205,112400,59002473,430,430,430,430,181
20250205,112300,58924643,430,430,430,430,0
20250205,112200,58924643,430,430,430,430,0
20250205,112100,58924643,430,430,430,430,0
20250205,112000,58924643,430,430,430,430,0
20250205,111900,58924643,430,430,430,430,0
20250205,111800,58924643,430,430,430,430,10
20250205,111700,58920343,430,430,430,430,1
20250205,111600,58919913,429,429,429,429,22
20250205,111500,58910475,429,428,429,428,13
20250205,111400,58904901,429,430,430,429,140
20250205,111300,58844770,430,430,430,430,0
20250205,111200,58844770,430,430,430,430,0
20250205,111100,58844770,430,430,430,430,2500
20250205,111000,57769770,430,430,430,430,820
20250205,110900,57417170,430,430,430,430,54
20250205,110800,57393950,430,430,430,430,1
20250205,110700,57393520,429,429,429,429,0
20250205,110600,57393520,429,429,429,429,0
20250205,110500,57393520,429,429,429,429,356
20250205,110400,57240796,429,429,429,429,20
20250205,110300,57232216,430,430,430,430,0
20250205,110200,57232216,430,429,430,429,4
20250205,110100,57230499,429,429,429,429,141
20250205,110000,57170010,429,429,429,429,0
20250205,105900,57170010,429,429,429,429,0
20250205,105800,57170010,429,429,429,429,0
20250205,105700,57170010,429,428,429,428,395
20250205,105600,57000949,429,429,429,429,10
20250205,105500,56996659,429,429,429,429,20
20250205,105400,56988079,429,429,429,429,0
20250205,105300,56988079,429,429,429,429,6
20250205,105200,56985505,429,429,429,429,0
20250205,105100,56985505,429,429,429,429,0
20250205,105000,56985505,429,429,429,429,0
20250205,104900,56985505,429,429,429,429,0
20250205,104800,56985505,429,429,429,429,71
20250205,104700,56955046,429,429,429,429,991
20250205,104600,56529907,429,429,429,429,3
20250205,104500,56528620,429,429,429,429,162
20250205,104400,56459122,429,429,429,429,2
20250205,104300,56458264,428,428,428,428,995
20250205,104200,56032404,428,428,428,428,1000
20250205,104100,55604404,428,428,428,428,15
20250205,104000,55597984,428,428,428,428,304
20250205,103900,55467872,428,428,428,428,17
20250205,103800,55460596,428,426,428,426,236
20250205,103700,55359590,428,426,428,426,77
20250205,103600,55326784,428,428,428,428,0
20250205,103500,55326784,428,428,428,428,71
20250205,103400,55296396,428,428,428,428,2
20250205,103300,55295540,425,425,425,425,0
20250205,103200,55295540,425,425,425,425,358
20250205,103100,55143390,424,425,425,424,9010
20250205,103000,51320033,429,426,429,426,111
20250205,102900,51272744,430,430,430,430,0
20250205,102800,51272744,430,430,430,430,0
20250205,102700,51272744,430,430,430,430,0
20250205,102600,51272744,430,430,430,430,0
20250205,102500,51272744,430,427,430,427,1000
20250205,102400,50845334,426,426,426,426,1715
20250205,102300,50114744,427,427,427,427,46
20250205,102200,50095102,427,427,427,427,84
20250205,102100,50059234,427,427,427,427,4
20250205,102000,50057526,427,428,428,427,879
20250205,101900,49682065,428,427,428,426,622
20250205,101800,49416734,429,430,430,429,3
20250205,101700,49415446,430,430,430,430,0
20250205,101600,49415446,430,430,430,430,0
20250205,101500,49415446,430,430,430,430,22
20250205,101400,49405986,426,426,426,426,1
20250205,101300,49405560,430,430,430,430,0
20250205,101200,49405560,430,430,430,430,0
20250205,101100,49405560,430,430,430,430,0
20250205,101000,49405560,430,429,430,429,450
20250205,100900,49212110,430,429,430,429,1321
20250205,100800,48644143,430,430,430,430,0
20250205,100700,48644143,430,430,430,430,0
20250205,100600,48644143,430,429,430,429,202
20250205,100500,48557483,430,430,430,424,10367
20250205,100400,44142214,430,430,430,430,1
20250205,100300,44141784,430,430,430,430,10
20250205,100200,44137484,429,429,429,429,2
20250205,100100,44136626,430,430,433,430,10030
20250205,100000,39823666,430,429,430,429,8
20250205,095900,39820227,427,430,430,427,21502
20250205,095800,30634561,429,429,429,429,402
20250205,095700,30462103,429,429,429,429,333
20250205,095600,30319246,430,430,430,430,71
20250205,095500,30288716,430,430,430,430,501
20250205,095400,30073286,430,430,430,430,2
20250205,095300,30072426,429,429,429,429,80
20250205,095200,30038106,430,430,430,430,1
20250205,095100,30037676,430,430,430,430,1030
20250205,095000,29594776,428,429,429,428,1200
20250205,094900,29081113,429,429,429,429,9720
20250205,094800,24911233,430,430,430,430,2
20250205,094700,24910373,430,429,430,429,8
20250205,094600,24906939,429,430,430,429,5100
20250205,094500,22718939,430,430,430,430,6
20250205,094400,22716359,429,430,430,429,2764
20250205,094300,21529839,430,430,430,429,3966
20250205,094200,19828254,430,430,430,430,1
20250205,094100,19827824,430,430,430,430,128
20250205,094000,19772784,433,433,433,430,2003
20250205,093900,18911475,430,432,432,430,801
20250205,093800,18567042,434,434,434,434,0
20250205,093700,18567042,434,434,434,434,2
20250205,093600,18566174,433,433,433,433,231
20250205,093500,18466151,433,430,433,430,1202
20250205,093400,17949285,430,430,430,430,328
20250205,093300,17808245,430,435,435,429,17885
20250205,093200,10124441,435,435,435,435,3
20250205,093100,10123136,430,435,435,430,10000
20250205,093000,5816240,438,438,438,438,1
20250205,092900,5815802,438,438,438,438,1
20250205,092800,5815364,437,437,437,437,100
20250205,092700,5771664,437,437,437,437,0
20250205,092600,5771664,437,437,437,437,0
20250205,092500,5771664,437,439,439,437,60
20250205,092400,5745384,440,437,440,430,10078
20250205,092300,1401057,438,438,438,438,0
20250205,092200,1401057,438,438,438,438,0
20250205,092100,1401057,438,439,439,438,424
20250205,092000,1215153,440,440,440,440,1
20250205,091900,1214713,440,440,440,440,10
20250205,091800,1210313,440,440,440,440,1
20250205,091700,1209873,439,442,442,439,128
20250205,091600,1153541,441,441,443,440,81
20250205,091500,1117735,444,444,444,444,0
20250205,091400,1117735,444,444,444,444,0
20250205,091300,1117735,444,444,444,444,0
20250205,091200,1117735,444,444,444,444,0
20250205,091100,1117735,444,444,444,444,0
20250205,091000,1117735,444,444,444,444,0
20250205,090900,1117735,444,444,444,444,0
20250205,090800,1117735,444,444,444,444,3
20250205,090700,1116403,444,444,444,444,0
20250205,090600,1116403,444,444,444,444,0
20250205,090500,1116403,444,444,444,444,0
20250205,090400,1116403,444,444,444,444,0
20250205,090300,1116403,444,444,444,444,0
20250205,090200,1116403,444,443,444,443,30
20250205,090100,1103110,439,439,439,439,6
20250205,090000,1100476,439,443,443,439,2490