KissMeData/054300/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,193500,48370293,521,521,521,521,2606
20250204,193400,48370293,521,521,521,521,0
20250204,193300,48370293,521,521,521,521,0
20250204,193200,48370293,521,521,521,521,0
20250204,193100,48370293,521,521,521,521,0
20250204,193000,48370293,521,521,521,521,0
20250204,192900,48370293,521,521,521,521,0
20250204,192800,48370293,521,521,521,521,0
20250204,192700,48370293,521,521,521,521,0
20250204,192600,48370293,521,521,521,521,0
20250204,192500,48370293,521,521,521,521,0
20250204,192400,48370293,521,521,521,521,0
20250204,192300,48370293,521,521,521,521,0
20250204,192200,48370293,521,521,521,521,0
20250204,192100,48370293,521,521,521,521,0
20250204,192000,48370293,521,521,521,521,0
20250204,191900,48370293,521,521,521,521,0
20250204,191800,48370293,521,521,521,521,0
20250204,191700,48370293,521,521,521,521,0
20250204,191600,48370293,521,521,521,521,0
20250204,191500,48370293,521,521,521,521,0
20250204,191400,48370293,521,521,521,521,0
20250204,191300,48370293,521,521,521,521,0
20250204,191200,48370293,521,521,521,521,0
20250204,191100,48370293,521,521,521,521,0
20250204,191000,48370293,521,521,521,521,0
20250204,190900,48370293,521,521,521,521,0
20250204,190800,48370293,521,521,521,521,0
20250204,190700,48370293,521,521,521,521,0
20250204,190600,48370293,521,521,521,521,0
20250204,190500,48370293,521,521,521,521,2606
20250204,190400,48370293,521,521,521,521,0
20250204,190300,48370293,521,521,521,521,0
20250204,190200,48370293,521,521,521,521,0
20250204,190100,48370293,521,521,521,521,0
20250204,190000,48370293,521,521,521,521,0
20250204,185900,48370293,521,521,521,521,0
20250204,185800,48370293,521,521,521,521,0
20250204,185700,48370293,521,521,521,521,0
20250204,185600,48370293,521,521,521,521,0
20250204,185500,48370293,521,521,521,521,0
20250204,185400,48370293,521,521,521,521,0
20250204,185300,48370293,521,521,521,521,0
20250204,185200,48370293,521,521,521,521,0
20250204,185100,48370293,521,521,521,521,0
20250204,185000,48370293,521,521,521,521,0
20250204,184900,48370293,521,521,521,521,0
20250204,184800,48370293,521,521,521,521,0
20250204,184700,48370293,521,521,521,521,0
20250204,184600,48370293,521,521,521,521,0
20250204,184500,48370293,521,521,521,521,0
20250204,184400,48370293,521,521,521,521,0
20250204,184300,48370293,521,521,521,521,0
20250204,184200,48370293,521,521,521,521,0
20250204,184100,48370293,521,521,521,521,0
20250204,184000,48370293,521,521,521,521,0
20250204,183900,48370293,521,521,521,521,0
20250204,183800,48370293,521,521,521,521,0
20250204,183700,48370293,521,521,521,521,0
20250204,183600,48370293,521,521,521,521,0
20250204,183500,48370293,521,521,521,521,2606
20250204,183400,48370293,521,521,521,521,0
20250204,183300,48370293,521,521,521,521,0
20250204,183200,48370293,521,521,521,521,0
20250204,183100,48370293,521,521,521,521,0
20250204,183000,48370293,521,521,521,521,0
20250204,182900,48370293,521,521,521,521,0
20250204,182800,48370293,521,521,521,521,0
20250204,182700,48370293,521,521,521,521,0
20250204,182600,48370293,521,521,521,521,0
20250204,182500,48370293,521,521,521,521,0
20250204,182400,48370293,521,521,521,521,0
20250204,182300,48370293,521,521,521,521,0
20250204,182200,48370293,521,521,521,521,0
20250204,182100,48370293,521,521,521,521,0
20250204,182000,48370293,521,521,521,521,0
20250204,181900,48370293,521,521,521,521,0
20250204,181800,48370293,521,521,521,521,0
20250204,181700,48370293,521,521,521,521,0
20250204,181600,48370293,521,521,521,521,0
20250204,181500,48370293,521,521,521,521,0
20250204,181400,48370293,521,521,521,521,0
20250204,181300,48370293,521,521,521,521,0
20250204,181200,48370293,521,521,521,521,0
20250204,181100,48370293,521,521,521,521,0
20250204,181000,48370293,521,521,521,521,0
20250204,180900,48370293,521,521,521,521,0
20250204,180800,48370293,521,521,521,521,0
20250204,180700,48370293,521,521,521,521,0
20250204,180600,48370293,521,521,521,521,0
20250204,180500,48370293,521,521,521,521,2606
20250204,180400,48370293,521,521,521,521,0
20250204,180300,48370293,521,521,521,521,0
20250204,180200,48370293,521,521,521,521,0
20250204,180100,48370293,521,521,521,521,0
20250204,180000,48370293,521,521,521,521,0
20250204,175900,48370293,521,521,521,521,0
20250204,175800,48370293,521,521,521,521,0
20250204,175700,48370293,521,521,521,521,0
20250204,175600,48370293,521,521,521,521,0
20250204,175500,48370293,521,521,521,521,0
20250204,175400,48370293,521,521,521,521,0
20250204,175300,48370293,521,521,521,521,0
20250204,175200,48370293,521,521,521,521,0
20250204,175100,48370293,521,521,521,521,0
20250204,175000,48370293,521,521,521,521,0
20250204,174900,48370293,521,521,521,521,0
20250204,174800,48370293,521,521,521,521,0
20250204,174700,48370293,521,521,521,521,0
20250204,174600,48370293,521,521,521,521,0
20250204,174500,48370293,521,521,521,521,0
20250204,174400,48370293,521,521,521,521,0
20250204,174300,48370293,521,521,521,521,0
20250204,174200,48370293,521,521,521,521,0
20250204,174100,48370293,521,521,521,521,0
20250204,174000,48370293,521,521,521,521,0
20250204,173900,48370293,521,521,521,521,0
20250204,173800,48370293,521,521,521,521,0
20250204,173700,48370293,521,521,521,521,0
20250204,173600,48370293,521,521,521,521,0
20250204,173500,48370293,521,521,521,521,2606
20250204,173400,48370293,521,521,521,521,0
20250204,173300,48370293,521,521,521,521,0
20250204,173200,48370293,521,521,521,521,0
20250204,173100,48370293,521,521,521,521,0
20250204,173000,48370293,521,521,521,521,0
20250204,172900,48370293,521,521,521,521,0
20250204,172800,48370293,521,521,521,521,0
20250204,172700,48370293,521,521,521,521,0
20250204,172600,48370293,521,521,521,521,0
20250204,172500,48370293,521,521,521,521,0
20250204,172400,48370293,521,521,521,521,0
20250204,172300,48370293,521,521,521,521,0
20250204,172200,48370293,521,521,521,521,0
20250204,172100,48370293,521,521,521,521,0
20250204,172000,48370293,521,521,521,521,0
20250204,171900,48370293,521,521,521,521,0
20250204,171800,48370293,521,521,521,521,0
20250204,171700,48370293,521,521,521,521,0
20250204,171600,48370293,521,521,521,521,0
20250204,171500,48370293,521,521,521,521,0
20250204,171400,48370293,521,521,521,521,0
20250204,171300,48370293,521,521,521,521,0
20250204,171200,48370293,521,521,521,521,0
20250204,171100,48370293,521,521,521,521,0
20250204,171000,48370293,521,521,521,521,0
20250204,170900,48370293,521,521,521,521,0
20250204,170800,48370293,521,521,521,521,0
20250204,170700,48370293,521,521,521,521,0
20250204,170600,48370293,521,521,521,521,0
20250204,170500,48370293,521,521,521,521,2606
20250204,170400,48370293,521,521,521,521,0
20250204,170300,48370293,521,521,521,521,0
20250204,170200,48370293,521,521,521,521,0
20250204,170100,48370293,521,521,521,521,0
20250204,170000,48370293,521,521,521,521,0
20250204,165900,48370293,521,521,521,521,0
20250204,165800,48370293,521,521,521,521,0
20250204,165700,48370293,521,521,521,521,0
20250204,165600,48370293,521,521,521,521,0
20250204,165500,48370293,521,521,521,521,0
20250204,165400,48370293,521,521,521,521,0
20250204,165300,48370293,521,521,521,521,0
20250204,165200,48370293,521,521,521,521,0
20250204,165100,48370293,521,521,521,521,0
20250204,165000,48370293,521,521,521,521,0
20250204,164900,48370293,521,521,521,521,0
20250204,164800,48370293,521,521,521,521,0
20250204,164700,48370293,521,521,521,521,0
20250204,164600,48370293,521,521,521,521,0
20250204,164500,48370293,521,521,521,521,0
20250204,164400,48370293,521,521,521,521,0
20250204,164300,48370293,521,521,521,521,0
20250204,164200,48370293,521,521,521,521,0
20250204,164100,48370293,521,521,521,521,0
20250204,164000,48370293,521,521,521,521,0
20250204,163900,48370293,521,521,521,521,0
20250204,163800,48370293,521,521,521,521,0
20250204,163700,48370293,521,521,521,521,0
20250204,163600,48370293,521,521,521,521,0
20250204,163500,48370293,521,521,521,521,2606
20250204,163400,48370293,521,521,521,521,0
20250204,163300,48370293,521,521,521,521,0
20250204,163200,48370293,521,521,521,521,0
20250204,163100,48370293,521,521,521,521,0
20250204,163000,48370293,521,521,521,521,0
20250204,162900,48370293,521,521,521,521,0
20250204,162800,48370293,521,521,521,521,0
20250204,162700,48370293,521,521,521,521,0
20250204,162600,48370293,521,521,521,521,0
20250204,162500,48370293,521,521,521,521,0
20250204,162400,48370293,521,521,521,521,0
20250204,162300,48370293,521,521,521,521,0
20250204,162200,48370293,521,521,521,521,0
20250204,162100,48370293,521,521,521,521,0
20250204,162000,48370293,521,521,521,521,0
20250204,161900,48370293,521,521,521,521,0
20250204,161800,48370293,521,521,521,521,0
20250204,161700,48370293,521,521,521,521,0
20250204,161600,48370293,521,521,521,521,0
20250204,161500,48370293,521,521,521,521,0
20250204,161400,48370293,521,521,521,521,0
20250204,161300,48370293,521,521,521,521,0
20250204,161200,48370293,521,521,521,521,0
20250204,161100,48370293,521,521,521,521,0
20250204,161000,48370293,521,521,521,521,0
20250204,160900,48370293,521,521,521,521,0
20250204,160800,48370293,521,521,521,521,0
20250204,160700,48370293,521,521,521,521,0
20250204,160600,48370293,521,521,521,521,0
20250204,160500,48370293,521,521,521,521,2606
20250204,160400,48370293,521,521,521,521,0
20250204,160300,48370293,521,521,521,521,0
20250204,160200,48370293,521,521,521,521,0
20250204,160100,48370293,521,521,521,521,0
20250204,160000,48370293,521,521,521,521,0
20250204,155900,48370293,521,521,521,521,0
20250204,155800,48370293,521,521,521,521,0
20250204,155700,48370293,521,521,521,521,0
20250204,155600,48370293,521,521,521,521,0
20250204,155500,48370293,521,521,521,521,0
20250204,155400,48370293,521,521,521,521,0
20250204,155300,48370293,521,521,521,521,0
20250204,155200,48370293,521,521,521,521,0
20250204,155100,48370293,521,521,521,521,0
20250204,155000,48370293,521,521,521,521,0
20250204,154900,48370293,521,521,521,521,0
20250204,154800,48370293,521,521,521,521,0
20250204,154700,48370293,521,521,521,521,0
20250204,154600,48370293,521,521,521,521,0
20250204,154500,48370293,521,521,521,521,0
20250204,154400,48370293,521,521,521,521,0
20250204,154300,48370293,521,521,521,521,0
20250204,154200,48370293,521,521,521,521,0
20250204,154100,48370293,521,521,521,521,0
20250204,154000,48370293,521,521,521,521,0
20250204,153900,48370293,521,521,521,521,0
20250204,153800,48370293,521,521,521,521,0
20250204,153700,48370293,521,521,521,521,0
20250204,153600,48370293,521,521,521,521,0
20250204,153500,48370293,521,521,521,521,2606
20250204,153400,48370293,521,521,521,521,0
20250204,153300,48370293,521,521,521,521,0
20250204,153200,48370293,521,521,521,521,0
20250204,153100,48370293,521,521,521,521,0
20250204,153000,48370293,521,521,521,521,2606
20250204,152900,47012567,520,520,520,520,0
20250204,152800,47012567,520,520,520,520,0
20250204,152700,47012567,520,520,520,520,0
20250204,152600,47012567,520,520,520,520,0
20250204,152500,47012567,520,520,520,520,0
20250204,152400,47012567,520,520,520,520,0
20250204,152300,47012567,520,520,520,520,0
20250204,152200,47012567,520,520,520,520,0
20250204,152100,47012567,520,520,520,520,0
20250204,152000,47012567,520,520,520,520,0
20250204,151900,47012567,520,520,520,520,0
20250204,151800,47012567,520,520,520,520,0
20250204,151700,47012567,520,520,520,520,0
20250204,151600,47012567,520,520,520,520,7
20250204,151500,47008927,520,520,520,520,0
20250204,151400,47008927,520,520,520,520,0
20250204,151300,47008927,520,520,520,520,0
20250204,151200,47008927,520,519,520,519,6
20250204,151100,47005812,516,516,516,516,6
20250204,151000,47002716,520,520,520,520,0
20250204,150900,47002716,520,520,520,520,0
20250204,150800,47002716,520,520,520,520,0
20250204,150700,47002716,520,520,520,520,0
20250204,150600,47002716,520,520,520,520,0
20250204,150500,47002716,520,520,520,520,0
20250204,150400,47002716,520,520,520,520,0
20250204,150300,47002716,520,520,520,520,0
20250204,150200,47002716,520,520,520,520,0
20250204,150100,47002716,520,520,520,520,0
20250204,150000,47002716,520,520,520,520,25
20250204,145900,46989716,519,519,519,519,0
20250204,145800,46989716,519,517,519,517,2
20250204,145700,46988680,520,520,520,520,0
20250204,145600,46988680,520,520,520,520,0
20250204,145500,46988680,520,520,520,520,0
20250204,145400,46988680,520,520,520,520,0
20250204,145300,46988680,520,520,520,520,0
20250204,145200,46988680,520,520,520,520,0
20250204,145100,46988680,520,520,520,520,0
20250204,145000,46988680,520,520,520,520,0
20250204,144900,46988680,520,520,520,520,0
20250204,144800,46988680,520,519,520,519,154
20250204,144700,46908753,519,519,519,519,5
20250204,144600,46906158,519,519,519,519,0
20250204,144500,46906158,519,519,519,519,0
20250204,144400,46906158,519,519,519,519,0
20250204,144300,46906158,519,519,519,519,1
20250204,144200,46905639,515,515,515,515,0
20250204,144100,46905639,515,515,515,515,0
20250204,144000,46905639,515,515,515,515,0
20250204,143900,46905639,515,516,516,515,50
20250204,143800,46879868,519,519,519,519,1
20250204,143700,46879349,518,518,518,518,0
20250204,143600,46879349,518,518,518,518,0
20250204,143500,46879349,518,518,518,518,400
20250204,143400,46672149,518,518,518,518,0
20250204,143300,46672149,518,518,518,518,0
20250204,143200,46672149,518,518,518,518,28
20250204,143100,46657645,518,518,518,518,0
20250204,143000,46657645,518,518,518,518,0
20250204,142900,46657645,518,518,518,518,0
20250204,142800,46657645,518,518,518,518,0
20250204,142700,46657645,518,518,518,518,0
20250204,142600,46657645,518,518,518,518,0
20250204,142500,46657645,518,518,518,518,0
20250204,142400,46657645,518,518,518,518,0
20250204,142300,46657645,518,518,518,518,0
20250204,142200,46657645,518,518,518,518,0
20250204,142100,46657645,518,518,518,518,0
20250204,142000,46657645,518,518,518,518,0
20250204,141900,46657645,518,518,518,518,0
20250204,141800,46657645,518,518,518,518,0
20250204,141700,46657645,518,518,518,518,0
20250204,141600,46657645,518,518,518,518,0
20250204,141500,46657645,518,518,518,518,0
20250204,141400,46657645,518,518,518,518,0
20250204,141300,46657645,518,518,518,518,0
20250204,141200,46657645,518,518,518,518,0
20250204,141100,46657645,518,518,518,518,0
20250204,141000,46657645,518,518,518,518,80
20250204,140900,46616205,518,518,518,518,0
20250204,140800,46616205,518,518,518,518,0
20250204,140700,46616205,518,518,518,518,0
20250204,140600,46616205,518,518,518,518,0
20250204,140500,46616205,518,518,518,518,0
20250204,140400,46616205,518,518,518,518,0
20250204,140300,46616205,518,518,518,518,0
20250204,140200,46616205,518,518,518,518,0
20250204,140100,46616205,518,518,518,518,0
20250204,140000,46616205,518,518,518,518,0
20250204,135900,46616205,518,518,518,518,0
20250204,135800,46616205,518,518,518,518,0
20250204,135700,46616205,518,518,518,518,0
20250204,135600,46616205,518,518,518,518,0
20250204,135500,46616205,518,518,518,518,0
20250204,135400,46616205,518,518,518,518,0
20250204,135300,46616205,518,518,518,518,0
20250204,135200,46616205,518,518,518,518,0
20250204,135100,46616205,518,518,518,518,0
20250204,135000,46616205,518,518,518,518,0
20250204,134900,46616205,518,518,518,518,22
20250204,134800,46604809,515,515,515,515,0
20250204,134700,46604809,515,515,515,515,0
20250204,134600,46604809,515,515,515,515,0
20250204,134500,46604809,515,515,515,515,0
20250204,134400,46604809,515,515,515,515,5
20250204,134300,46602234,518,518,518,518,0
20250204,134200,46602234,518,518,518,518,0
20250204,134100,46602234,518,518,518,518,0
20250204,134000,46602234,518,518,518,518,0
20250204,133900,46602234,518,518,518,518,0
20250204,133800,46602234,518,518,518,518,0
20250204,133700,46602234,518,518,518,518,0
20250204,133600,46602234,518,518,518,518,0
20250204,133500,46602234,518,518,518,518,0
20250204,133400,46602234,518,518,518,518,0
20250204,133300,46602234,518,518,518,518,50
20250204,133200,46576334,513,513,513,513,0
20250204,133100,46576334,513,513,513,513,0
20250204,133000,46576334,513,513,513,513,0
20250204,132900,46576334,513,513,513,513,0
20250204,132800,46576334,513,515,515,513,9016
20250204,132700,41949179,518,518,518,518,0
20250204,132600,41949179,518,518,518,518,0
20250204,132500,41949179,518,518,518,518,0
20250204,132400,41949179,518,518,518,518,0
20250204,132300,41949179,518,518,518,518,0
20250204,132200,41949179,518,518,518,518,0
20250204,132100,41949179,518,518,518,518,0
20250204,132000,41949179,518,518,518,518,0
20250204,131900,41949179,518,518,518,518,0
20250204,131800,41949179,518,518,518,518,0
20250204,131700,41949179,518,518,518,518,0
20250204,131600,41949179,518,518,518,518,4
20250204,131500,41947107,520,520,520,520,0
20250204,131400,41947107,520,520,520,520,0
20250204,131300,41947107,520,520,520,520,0
20250204,131200,41947107,520,520,520,520,0
20250204,131100,41947107,520,520,520,520,0
20250204,131000,41947107,520,520,520,520,0
20250204,130900,41947107,520,520,520,520,0
20250204,130800,41947107,520,520,520,520,0
20250204,130700,41947107,520,520,520,520,0
20250204,130600,41947107,520,520,520,520,0
20250204,130500,41947107,520,520,520,520,0
20250204,130400,41947107,520,520,520,520,0
20250204,130300,41947107,520,520,520,520,0
20250204,130200,41947107,520,520,520,520,0
20250204,130100,41947107,520,520,520,520,0
20250204,130000,41947107,520,520,520,520,50
20250204,125900,41921107,514,514,514,514,5000
20250204,125800,39351107,514,515,515,514,5000
20250204,125700,36780062,520,520,520,520,0
20250204,125600,36780062,520,520,520,520,1
20250204,125500,36779542,515,517,517,515,160
20250204,125400,36697137,520,520,520,520,0
20250204,125300,36697137,520,520,520,520,0
20250204,125200,36697137,520,520,520,520,0
20250204,125100,36697137,520,520,520,520,0
20250204,125000,36697137,520,520,520,520,0
20250204,124900,36697137,520,520,520,520,0
20250204,124800,36697137,520,518,520,518,3
20250204,124700,36695581,520,520,520,520,0
20250204,124600,36695581,520,520,520,520,0
20250204,124500,36695581,520,520,520,520,0
20250204,124400,36695581,520,520,520,520,0
20250204,124300,36695581,520,516,520,516,114
20250204,124200,36636753,516,516,516,516,0
20250204,124100,36636753,516,516,516,516,0
20250204,124000,36636753,516,516,516,516,176
20250204,123900,36545937,516,516,516,516,0
20250204,123800,36545937,516,516,516,516,0
20250204,123700,36545937,516,516,516,516,0
20250204,123600,36545937,516,516,516,516,50
20250204,123500,36520137,516,516,516,516,0
20250204,123400,36520137,516,514,516,514,2018
20250204,123300,35482883,516,516,516,516,0
20250204,123200,35482883,516,516,516,516,0
20250204,123100,35482883,516,516,516,516,0
20250204,123000,35482883,516,516,516,516,0
20250204,122900,35482883,516,515,516,514,5001
20250204,122800,32911165,516,516,516,516,0
20250204,122700,32911165,516,516,516,516,0
20250204,122600,32911165,516,516,516,516,0
20250204,122500,32911165,516,516,516,516,0
20250204,122400,32911165,516,516,516,516,0
20250204,122300,32911165,516,516,516,516,0
20250204,122200,32911165,516,516,516,516,0
20250204,122100,32911165,516,516,516,516,0
20250204,122000,32911165,516,516,516,516,0
20250204,121900,32911165,516,516,516,516,116
20250204,121800,32851309,516,516,516,516,0
20250204,121700,32851309,516,516,516,516,0
20250204,121600,32851309,516,516,516,516,0
20250204,121500,32851309,516,516,516,516,0
20250204,121400,32851309,516,516,516,516,0
20250204,121300,32851309,516,516,516,516,1046
20250204,121200,32311573,516,516,516,516,0
20250204,121100,32311573,516,516,516,516,0
20250204,121000,32311573,516,516,516,516,0
20250204,120900,32311573,516,516,516,516,0
20250204,120800,32311573,516,516,516,516,0
20250204,120700,32311573,516,516,516,516,0
20250204,120600,32311573,516,516,516,516,0
20250204,120500,32311573,516,516,516,516,0
20250204,120400,32311573,516,516,516,516,3600
20250204,120300,30453973,521,521,521,521,1
20250204,120200,30453452,520,520,520,520,1923
20250204,120100,29453492,520,520,520,520,0
20250204,120000,29453492,520,520,520,520,1
20250204,115900,29452972,515,515,515,515,0
20250204,115800,29452972,515,515,515,515,0
20250204,115700,29452972,515,515,515,515,0
20250204,115600,29452972,515,515,515,515,0
20250204,115500,29452972,515,517,517,515,20000
20250204,115400,19143014,521,521,521,521,0
20250204,115300,19143014,521,521,521,521,50
20250204,115200,19116964,521,521,521,521,0
20250204,115100,19116964,521,521,521,521,0
20250204,115000,19116964,521,521,521,521,0
20250204,114900,19116964,521,521,521,521,0
20250204,114800,19116964,521,521,521,521,0
20250204,114700,19116964,521,517,521,517,2
20250204,114600,19115926,521,521,521,521,0
20250204,114500,19115926,521,521,521,521,0
20250204,114400,19115926,521,521,521,521,0
20250204,114300,19115926,521,521,521,521,0
20250204,114200,19115926,521,521,521,521,0
20250204,114100,19115926,521,521,521,521,0
20250204,114000,19115926,521,521,521,521,10
20250204,113900,19110716,521,521,521,521,20
20250204,113800,19100296,521,521,521,521,0
20250204,113700,19100296,521,521,521,521,0
20250204,113600,19100296,521,521,521,521,0
20250204,113500,19100296,521,521,521,521,6
20250204,113400,19097170,521,521,521,521,0
20250204,113300,19097170,521,521,521,521,0
20250204,113200,19097170,521,521,521,521,0
20250204,113100,19097170,521,521,521,521,0
20250204,113000,19097170,521,521,521,521,4
20250204,112900,19095086,521,521,521,521,0
20250204,112800,19095086,521,521,521,521,0
20250204,112700,19095086,521,521,521,521,0
20250204,112600,19095086,521,521,521,521,0
20250204,112500,19095086,521,521,521,521,0
20250204,112400,19095086,521,521,521,521,0
20250204,112300,19095086,521,521,521,521,1
20250204,112200,19094565,516,516,516,516,48
20250204,112100,19069797,521,521,521,521,0
20250204,112000,19069797,521,521,521,521,0
20250204,111900,19069797,521,521,521,521,0
20250204,111800,19069797,521,521,521,521,0
20250204,111700,19069797,521,521,521,521,608
20250204,111600,18753029,521,521,521,521,0
20250204,111500,18753029,521,521,521,521,48
20250204,111400,18728021,521,521,521,521,2040
20250204,111300,17665181,521,521,521,521,0
20250204,111200,17665181,521,521,521,521,0
20250204,111100,17665181,521,521,521,521,0
20250204,111000,17665181,521,521,521,521,0
20250204,110900,17665181,521,521,521,521,0
20250204,110800,17665181,521,521,521,521,0
20250204,110700,17665181,521,521,521,521,0
20250204,110600,17665181,521,521,521,521,0
20250204,110500,17665181,521,521,521,521,120
20250204,110400,17602661,521,521,521,521,0
20250204,110300,17602661,521,521,521,521,0
20250204,110200,17602661,521,521,521,521,0
20250204,110100,17602661,521,521,521,521,0
20250204,110000,17602661,521,521,521,521,1
20250204,105900,17602140,520,520,520,520,2200
20250204,105800,16458140,520,520,520,520,0
20250204,105700,16458140,520,520,520,520,0
20250204,105600,16458140,520,520,520,520,0
20250204,105500,16458140,520,519,520,519,587
20250204,105400,16152987,519,519,519,519,0
20250204,105300,16152987,519,519,519,519,0
20250204,105200,16152987,519,519,519,519,0
20250204,105100,16152987,519,519,519,519,0
20250204,105000,16152987,519,519,519,519,0
20250204,104900,16152987,519,519,519,519,0
20250204,104800,16152987,519,519,519,519,0
20250204,104700,16152987,519,519,519,519,0
20250204,104600,16152987,519,519,519,519,0
20250204,104500,16152987,519,519,519,519,0
20250204,104400,16152987,519,519,519,519,0
20250204,104300,16152987,519,519,519,519,0
20250204,104200,16152987,519,519,519,519,0
20250204,104100,16152987,519,519,519,519,0
20250204,104000,16152987,519,519,519,519,0
20250204,103900,16152987,519,519,519,519,1
20250204,103800,16152468,516,519,519,516,19059
20250204,103700,6309978,521,521,521,521,0
20250204,103600,6309978,521,521,521,521,0
20250204,103500,6309978,521,521,521,521,0
20250204,103400,6309978,521,521,521,521,0
20250204,103300,6309978,521,521,521,521,0
20250204,103200,6309978,521,521,521,521,0
20250204,103100,6309978,521,521,521,521,8
20250204,103000,6305810,521,521,521,521,0
20250204,102900,6305810,521,521,521,521,0
20250204,102800,6305810,521,521,521,521,0
20250204,102700,6305810,521,521,521,521,1
20250204,102600,6305289,521,521,521,521,0
20250204,102500,6305289,521,521,521,521,0
20250204,102400,6305289,521,521,521,521,0
20250204,102300,6305289,521,521,521,521,9
20250204,102200,6300600,521,521,521,521,5
20250204,102100,6297995,521,521,521,521,3
20250204,102000,6296432,521,521,521,521,0
20250204,101900,6296432,521,521,521,521,0
20250204,101800,6296432,521,520,521,520,7
20250204,101700,6292786,521,521,521,521,0
20250204,101600,6292786,521,521,521,521,0
20250204,101500,6292786,521,521,521,521,0
20250204,101400,6292786,521,521,521,521,0
20250204,101300,6292786,521,521,521,521,0
20250204,101200,6292786,521,521,521,521,0
20250204,101100,6292786,521,521,521,521,0
20250204,101000,6292786,521,521,521,521,5
20250204,100900,6290181,521,521,521,521,0
20250204,100800,6290181,521,521,521,521,1
20250204,100700,6289660,521,521,521,521,0
20250204,100600,6289660,521,521,521,521,22
20250204,100500,6278198,521,521,521,521,0
20250204,100400,6278198,521,521,521,521,0
20250204,100300,6278198,521,521,521,521,2
20250204,100200,6277156,519,519,519,519,0
20250204,100100,6277156,519,519,519,519,97
20250204,100000,6226813,519,519,519,519,0
20250204,095900,6226813,519,519,519,519,0
20250204,095800,6226813,519,519,519,519,5
20250204,095700,6224218,521,521,521,521,1
20250204,095600,6223697,521,521,521,521,0
20250204,095500,6223697,521,521,521,521,1
20250204,095400,6223176,521,521,521,521,0
20250204,095300,6223176,521,521,521,521,0
20250204,095200,6223176,521,521,521,521,0
20250204,095100,6223176,521,521,521,521,0
20250204,095000,6223176,521,521,521,521,1
20250204,094900,6222655,520,520,520,520,0
20250204,094800,6222655,520,520,520,520,500
20250204,094700,5962655,521,521,521,521,0
20250204,094600,5962655,521,521,521,521,0
20250204,094500,5962655,521,521,521,521,20
20250204,094400,5952235,521,521,521,521,8
20250204,094300,5948067,521,521,521,521,8
20250204,094200,5943899,522,522,522,522,0
20250204,094100,5943899,522,522,522,522,0
20250204,094000,5943899,522,522,522,522,0
20250204,093900,5943899,522,522,522,522,0
20250204,093800,5943899,522,522,522,522,0
20250204,093700,5943899,522,522,522,522,1
20250204,093600,5943377,521,521,521,521,0
20250204,093500,5943377,521,521,521,521,500
20250204,093400,5682877,521,521,521,521,3
20250204,093300,5681314,521,521,521,521,0
20250204,093200,5681314,521,520,521,520,79
20250204,093100,5640233,521,521,521,521,0
20250204,093000,5640233,521,521,521,521,186
20250204,092900,5543327,521,521,521,521,0
20250204,092800,5543327,521,521,521,521,0
20250204,092700,5543327,521,521,521,521,10
20250204,092600,5538117,522,522,522,522,0
20250204,092500,5538117,522,522,522,522,0
20250204,092400,5538117,522,522,522,522,0
20250204,092300,5538117,522,522,522,522,0
20250204,092200,5538117,522,522,522,522,1
20250204,092100,5537595,522,518,522,518,9902
20250204,092000,408343,518,518,518,518,0
20250204,091900,408343,518,518,518,518,0
20250204,091800,408343,518,518,518,518,0
20250204,091700,408343,518,518,518,518,0
20250204,091600,408343,518,518,518,518,0
20250204,091500,408343,518,518,518,518,0
20250204,091400,408343,518,518,518,518,1
20250204,091300,407825,517,521,521,517,99
20250204,091200,356511,522,523,523,522,14
20250204,091100,349198,523,523,523,523,0
20250204,091000,349198,523,523,523,523,5
20250204,090900,346583,527,527,527,527,0
20250204,090800,346583,527,527,527,527,0
20250204,090700,346583,527,527,527,527,0
20250204,090600,346583,527,527,527,527,1
20250204,090500,346056,526,526,526,526,156
20250204,090400,264000,528,528,528,528,0
20250204,090300,264000,528,528,528,528,0
20250204,090200,264000,528,528,528,528,0
20250204,090100,264000,528,528,528,528,0
20250204,090000,264000,528,528,528,528,500