KissMeData/060900/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,193900,46563192,925,925,925,925,499
20250204,193800,46563192,925,925,925,925,0
20250204,193700,46563192,925,925,925,925,0
20250204,193600,46563192,925,925,925,925,0
20250204,193500,46563192,925,925,925,925,0
20250204,193400,46563192,925,925,925,925,0
20250204,193300,46563192,925,925,925,925,0
20250204,193200,46563192,925,925,925,925,0
20250204,193100,46563192,925,925,925,925,0
20250204,193000,46563192,925,925,925,925,0
20250204,192900,46563192,925,925,925,925,0
20250204,192800,46563192,925,925,925,925,0
20250204,192700,46563192,925,925,925,925,0
20250204,192600,46563192,925,925,925,925,0
20250204,192500,46563192,925,925,925,925,0
20250204,192400,46563192,925,925,925,925,0
20250204,192300,46563192,925,925,925,925,0
20250204,192200,46563192,925,925,925,925,0
20250204,192100,46563192,925,925,925,925,0
20250204,192000,46563192,925,925,925,925,0
20250204,191900,46563192,925,925,925,925,0
20250204,191800,46563192,925,925,925,925,0
20250204,191700,46563192,925,925,925,925,0
20250204,191600,46563192,925,925,925,925,0
20250204,191500,46563192,925,925,925,925,0
20250204,191400,46563192,925,925,925,925,0
20250204,191300,46563192,925,925,925,925,0
20250204,191200,46563192,925,925,925,925,0
20250204,191100,46563192,925,925,925,925,0
20250204,191000,46563192,925,925,925,925,0
20250204,190900,46563192,925,925,925,925,499
20250204,190800,46563192,925,925,925,925,0
20250204,190700,46563192,925,925,925,925,0
20250204,190600,46563192,925,925,925,925,0
20250204,190500,46563192,925,925,925,925,0
20250204,190400,46563192,925,925,925,925,0
20250204,190300,46563192,925,925,925,925,0
20250204,190200,46563192,925,925,925,925,0
20250204,190100,46563192,925,925,925,925,0
20250204,190000,46563192,925,925,925,925,0
20250204,185900,46563192,925,925,925,925,0
20250204,185800,46563192,925,925,925,925,0
20250204,185700,46563192,925,925,925,925,0
20250204,185600,46563192,925,925,925,925,0
20250204,185500,46563192,925,925,925,925,0
20250204,185400,46563192,925,925,925,925,0
20250204,185300,46563192,925,925,925,925,0
20250204,185200,46563192,925,925,925,925,0
20250204,185100,46563192,925,925,925,925,0
20250204,185000,46563192,925,925,925,925,0
20250204,184900,46563192,925,925,925,925,0
20250204,184800,46563192,925,925,925,925,0
20250204,184700,46563192,925,925,925,925,0
20250204,184600,46563192,925,925,925,925,0
20250204,184500,46563192,925,925,925,925,0
20250204,184400,46563192,925,925,925,925,0
20250204,184300,46563192,925,925,925,925,0
20250204,184200,46563192,925,925,925,925,0
20250204,184100,46563192,925,925,925,925,0
20250204,184000,46563192,925,925,925,925,0
20250204,183900,46563192,925,925,925,925,499
20250204,183800,46563192,925,925,925,925,0
20250204,183700,46563192,925,925,925,925,0
20250204,183600,46563192,925,925,925,925,0
20250204,183500,46563192,925,925,925,925,0
20250204,183400,46563192,925,925,925,925,0
20250204,183300,46563192,925,925,925,925,0
20250204,183200,46563192,925,925,925,925,0
20250204,183100,46563192,925,925,925,925,0
20250204,183000,46563192,925,925,925,925,0
20250204,182900,46563192,925,925,925,925,0
20250204,182800,46563192,925,925,925,925,0
20250204,182700,46563192,925,925,925,925,0
20250204,182600,46563192,925,925,925,925,0
20250204,182500,46563192,925,925,925,925,0
20250204,182400,46563192,925,925,925,925,0
20250204,182300,46563192,925,925,925,925,0
20250204,182200,46563192,925,925,925,925,0
20250204,182100,46563192,925,925,925,925,0
20250204,182000,46563192,925,925,925,925,0
20250204,181900,46563192,925,925,925,925,0
20250204,181800,46563192,925,925,925,925,0
20250204,181700,46563192,925,925,925,925,0
20250204,181600,46563192,925,925,925,925,0
20250204,181500,46563192,925,925,925,925,0
20250204,181400,46563192,925,925,925,925,0
20250204,181300,46563192,925,925,925,925,0
20250204,181200,46563192,925,925,925,925,0
20250204,181100,46563192,925,925,925,925,0
20250204,181000,46563192,925,925,925,925,0
20250204,180900,46563192,925,925,925,925,499
20250204,180800,46563192,925,925,925,925,0
20250204,180700,46563192,925,925,925,925,0
20250204,180600,46563192,925,925,925,925,0
20250204,180500,46563192,925,925,925,925,0
20250204,180400,46563192,925,925,925,925,0
20250204,180300,46563192,925,925,925,925,0
20250204,180200,46563192,925,925,925,925,0
20250204,180100,46563192,925,925,925,925,0
20250204,180000,46563192,925,925,925,925,0
20250204,175900,46563192,925,925,925,925,0
20250204,175800,46563192,925,925,925,925,0
20250204,175700,46563192,925,925,925,925,0
20250204,175600,46563192,925,925,925,925,0
20250204,175500,46563192,925,925,925,925,0
20250204,175400,46563192,925,925,925,925,0
20250204,175300,46563192,925,925,925,925,0
20250204,175200,46563192,925,925,925,925,0
20250204,175100,46563192,925,925,925,925,0
20250204,175000,46563192,925,925,925,925,0
20250204,174900,46563192,925,925,925,925,0
20250204,174800,46563192,925,925,925,925,0
20250204,174700,46563192,925,925,925,925,0
20250204,174600,46563192,925,925,925,925,0
20250204,174500,46563192,925,925,925,925,0
20250204,174400,46563192,925,925,925,925,0
20250204,174300,46563192,925,925,925,925,0
20250204,174200,46563192,925,925,925,925,0
20250204,174100,46563192,925,925,925,925,0
20250204,174000,46563192,925,925,925,925,0
20250204,173900,46563192,925,925,925,925,499
20250204,173800,46563192,925,925,925,925,0
20250204,173700,46563192,925,925,925,925,0
20250204,173600,46563192,925,925,925,925,0
20250204,173500,46563192,925,925,925,925,0
20250204,173400,46563192,925,925,925,925,0
20250204,173300,46563192,925,925,925,925,0
20250204,173200,46563192,925,925,925,925,0
20250204,173100,46563192,925,925,925,925,0
20250204,173000,46563192,925,925,925,925,0
20250204,172900,46563192,925,925,925,925,0
20250204,172800,46563192,925,925,925,925,0
20250204,172700,46563192,925,925,925,925,0
20250204,172600,46563192,925,925,925,925,0
20250204,172500,46563192,925,925,925,925,0
20250204,172400,46563192,925,925,925,925,0
20250204,172300,46563192,925,925,925,925,0
20250204,172200,46563192,925,925,925,925,0
20250204,172100,46563192,925,925,925,925,0
20250204,172000,46563192,925,925,925,925,0
20250204,171900,46563192,925,925,925,925,0
20250204,171800,46563192,925,925,925,925,0
20250204,171700,46563192,925,925,925,925,0
20250204,171600,46563192,925,925,925,925,0
20250204,171500,46563192,925,925,925,925,0
20250204,171400,46563192,925,925,925,925,0
20250204,171300,46563192,925,925,925,925,0
20250204,171200,46563192,925,925,925,925,0
20250204,171100,46563192,925,925,925,925,0
20250204,171000,46563192,925,925,925,925,0
20250204,170900,46563192,925,925,925,925,499
20250204,170800,46563192,925,925,925,925,0
20250204,170700,46563192,925,925,925,925,0
20250204,170600,46563192,925,925,925,925,0
20250204,170500,46563192,925,925,925,925,0
20250204,170400,46563192,925,925,925,925,0
20250204,170300,46563192,925,925,925,925,0
20250204,170200,46563192,925,925,925,925,0
20250204,170100,46563192,925,925,925,925,0
20250204,170000,46563192,925,925,925,925,0
20250204,165900,46563192,925,925,925,925,0
20250204,165800,46563192,925,925,925,925,0
20250204,165700,46563192,925,925,925,925,0
20250204,165600,46563192,925,925,925,925,0
20250204,165500,46563192,925,925,925,925,0
20250204,165400,46563192,925,925,925,925,0
20250204,165300,46563192,925,925,925,925,0
20250204,165200,46563192,925,925,925,925,0
20250204,165100,46563192,925,925,925,925,0
20250204,165000,46563192,925,925,925,925,0
20250204,164900,46563192,925,925,925,925,0
20250204,164800,46563192,925,925,925,925,0
20250204,164700,46563192,925,925,925,925,0
20250204,164600,46563192,925,925,925,925,0
20250204,164500,46563192,925,925,925,925,0
20250204,164400,46563192,925,925,925,925,0
20250204,164300,46563192,925,925,925,925,0
20250204,164200,46563192,925,925,925,925,0
20250204,164100,46563192,925,925,925,925,0
20250204,164000,46563192,925,925,925,925,0
20250204,163900,46563192,925,925,925,925,499
20250204,163800,46563192,925,925,925,925,0
20250204,163700,46563192,925,925,925,925,0
20250204,163600,46563192,925,925,925,925,0
20250204,163500,46563192,925,925,925,925,0
20250204,163400,46563192,925,925,925,925,0
20250204,163300,46563192,925,925,925,925,0
20250204,163200,46563192,925,925,925,925,0
20250204,163100,46563192,925,925,925,925,0
20250204,163000,46563192,925,925,925,925,0
20250204,162900,46563192,925,925,925,925,0
20250204,162800,46563192,925,925,925,925,0
20250204,162700,46563192,925,925,925,925,0
20250204,162600,46563192,925,925,925,925,0
20250204,162500,46563192,925,925,925,925,0
20250204,162400,46563192,925,925,925,925,0
20250204,162300,46563192,925,925,925,925,0
20250204,162200,46563192,925,925,925,925,0
20250204,162100,46563192,925,925,925,925,0
20250204,162000,46563192,925,925,925,925,0
20250204,161900,46563192,925,925,925,925,0
20250204,161800,46563192,925,925,925,925,0
20250204,161700,46563192,925,925,925,925,0
20250204,161600,46563192,925,925,925,925,0
20250204,161500,46563192,925,925,925,925,0
20250204,161400,46563192,925,925,925,925,0
20250204,161300,46563192,925,925,925,925,0
20250204,161200,46563192,925,925,925,925,0
20250204,161100,46563192,925,925,925,925,0
20250204,161000,46563192,925,925,925,925,0
20250204,160900,46563192,925,925,925,925,499
20250204,160800,46563192,925,925,925,925,0
20250204,160700,46563192,925,925,925,925,0
20250204,160600,46563192,925,925,925,925,0
20250204,160500,46563192,925,925,925,925,0
20250204,160400,46563192,925,925,925,925,0
20250204,160300,46563192,925,925,925,925,0
20250204,160200,46563192,925,925,925,925,0
20250204,160100,46563192,925,925,925,925,0
20250204,160000,46563192,925,925,925,925,0
20250204,155900,46563192,925,925,925,925,0
20250204,155800,46563192,925,925,925,925,0
20250204,155700,46563192,925,925,925,925,0
20250204,155600,46563192,925,925,925,925,0
20250204,155500,46563192,925,925,925,925,0
20250204,155400,46563192,925,925,925,925,0
20250204,155300,46563192,925,925,925,925,0
20250204,155200,46563192,925,925,925,925,0
20250204,155100,46563192,925,925,925,925,0
20250204,155000,46563192,925,925,925,925,0
20250204,154900,46563192,925,925,925,925,0
20250204,154800,46563192,925,925,925,925,0
20250204,154700,46563192,925,925,925,925,0
20250204,154600,46563192,925,925,925,925,0
20250204,154500,46563192,925,925,925,925,0
20250204,154400,46563192,925,925,925,925,0
20250204,154300,46563192,925,925,925,925,0
20250204,154200,46563192,925,925,925,925,0
20250204,154100,46563192,925,925,925,925,0
20250204,154000,46563192,925,925,925,925,0
20250204,153900,46563192,925,925,925,925,499
20250204,153800,46563192,925,925,925,925,0
20250204,153700,46563192,925,925,925,925,0
20250204,153600,46563192,925,925,925,925,0
20250204,153500,46563192,925,925,925,925,0
20250204,153400,46563192,925,925,925,925,0
20250204,153300,46563192,925,925,925,925,0
20250204,153200,46563192,925,925,925,925,0
20250204,153100,46563192,925,925,925,925,0
20250204,153000,46563192,925,925,925,925,499
20250204,152900,46101617,931,931,931,931,0
20250204,152800,46101617,931,931,931,931,0
20250204,152700,46101617,931,931,931,931,0
20250204,152600,46101617,931,931,931,931,0
20250204,152500,46101617,931,931,931,931,0
20250204,152400,46101617,931,931,931,931,0
20250204,152300,46101617,931,931,931,931,0
20250204,152200,46101617,931,931,931,931,0
20250204,152100,46101617,931,931,931,931,0
20250204,152000,46101617,931,931,931,931,0
20250204,151900,46101617,931,931,931,931,0
20250204,151800,46101617,931,931,931,931,1
20250204,151700,46100686,931,931,931,931,63
20250204,151600,46042033,931,931,931,931,0
20250204,151500,46042033,931,931,931,931,3
20250204,151400,46039240,931,931,931,931,0
20250204,151300,46039240,931,931,931,931,0
20250204,151200,46039240,931,931,931,931,0
20250204,151100,46039240,931,931,931,931,1
20250204,151000,46038309,931,931,931,931,0
20250204,150900,46038309,931,931,931,931,0
20250204,150800,46038309,931,931,931,931,0
20250204,150700,46038309,931,931,931,931,5
20250204,150600,46033654,931,931,931,931,0
20250204,150500,46033654,931,931,931,931,0
20250204,150400,46033654,931,931,931,931,112
20250204,150300,45929382,931,928,931,928,2661
20250204,150200,43452486,924,924,924,924,0
20250204,150100,43452486,924,924,924,924,0
20250204,150000,43452486,924,924,924,924,0
20250204,145900,43452486,924,924,924,924,0
20250204,145800,43452486,924,924,924,924,0
20250204,145700,43452486,924,924,924,924,0
20250204,145600,43452486,924,924,924,924,0
20250204,145500,43452486,924,925,925,924,2000
20250204,145400,41604281,924,924,924,924,0
20250204,145300,41604281,924,924,924,924,0
20250204,145200,41604281,924,924,924,924,0
20250204,145100,41604281,924,924,924,924,0
20250204,145000,41604281,924,924,924,924,0
20250204,144900,41604281,924,924,924,924,0
20250204,144800,41604281,924,924,924,924,0
20250204,144700,41604281,924,924,924,924,1000
20250204,144600,40680281,931,931,931,931,231
20250204,144500,40465220,931,931,931,931,0
20250204,144400,40465220,931,925,931,924,1001
20250204,144300,39539789,924,929,929,924,2000
20250204,144200,37688495,931,931,931,931,0
20250204,144100,37688495,931,931,931,931,0
20250204,144000,37688495,931,930,931,929,2133
20250204,143900,35704427,931,931,931,931,502
20250204,143800,35237065,931,931,931,931,0
20250204,143700,35237065,931,931,931,931,0
20250204,143600,35237065,931,931,931,931,0
20250204,143500,35237065,931,931,931,931,0
20250204,143400,35237065,931,931,931,931,0
20250204,143300,35237065,931,931,931,931,0
20250204,143200,35237065,931,931,931,931,0
20250204,143100,35237065,931,931,931,931,0
20250204,143000,35237065,931,931,931,931,0
20250204,142900,35237065,931,931,931,931,0
20250204,142800,35237065,931,931,931,931,0
20250204,142700,35237065,931,931,931,931,0
20250204,142600,35237065,931,931,931,931,0
20250204,142500,35237065,931,931,931,931,0
20250204,142400,35237065,931,931,931,931,30
20250204,142300,35209135,931,931,931,931,627
20250204,142200,34625398,931,931,931,931,0
20250204,142100,34625398,931,931,931,931,0
20250204,142000,34625398,931,931,931,931,0
20250204,141900,34625398,931,931,931,931,0
20250204,141800,34625398,931,931,931,931,0
20250204,141700,34625398,931,931,931,931,0
20250204,141600,34625398,931,931,931,931,0
20250204,141500,34625398,931,931,931,931,0
20250204,141400,34625398,931,931,931,931,0
20250204,141300,34625398,931,931,931,931,0
20250204,141200,34625398,931,931,931,931,3
20250204,141100,34622605,931,931,931,931,0
20250204,141000,34622605,931,931,931,931,0
20250204,140900,34622605,931,931,931,931,0
20250204,140800,34622605,931,931,931,931,0
20250204,140700,34622605,931,931,931,931,0
20250204,140600,34622605,931,931,931,931,0
20250204,140500,34622605,931,931,931,931,0
20250204,140400,34622605,931,931,931,931,0
20250204,140300,34622605,931,931,931,931,0
20250204,140200,34622605,931,931,931,931,0
20250204,140100,34622605,931,931,931,931,0
20250204,140000,34622605,931,931,931,931,50
20250204,135900,34576055,929,929,929,929,0
20250204,135800,34576055,929,929,929,929,0
20250204,135700,34576055,929,929,929,929,0
20250204,135600,34576055,929,929,929,929,0
20250204,135500,34576055,929,929,929,929,0
20250204,135400,34576055,929,929,929,929,0
20250204,135300,34576055,929,929,929,929,347
20250204,135200,34253692,930,931,931,930,155
20250204,135100,34109540,931,931,931,931,0
20250204,135000,34109540,931,931,931,931,11
20250204,134900,34099299,930,930,930,930,0
20250204,134800,34099299,930,930,930,930,0
20250204,134700,34099299,930,930,930,930,0
20250204,134600,34099299,930,930,930,930,0
20250204,134500,34099299,930,930,930,930,0
20250204,134400,34099299,930,930,930,930,17
20250204,134300,34083489,931,931,931,931,0
20250204,134200,34083489,931,931,931,931,0
20250204,134100,34083489,931,931,931,931,300
20250204,134000,33804189,931,930,931,930,3017
20250204,133900,30998362,930,930,930,930,0
20250204,133800,30998362,930,930,930,930,0
20250204,133700,30998362,930,930,930,930,0
20250204,133600,30998362,930,930,930,930,0
20250204,133500,30998362,930,930,930,930,0
20250204,133400,30998362,930,930,930,930,0
20250204,133300,30998362,930,930,930,930,0
20250204,133200,30998362,930,930,930,930,0
20250204,133100,30998362,930,930,930,930,0
20250204,133000,30998362,930,930,930,930,0
20250204,132900,30998362,930,930,930,930,0
20250204,132800,30998362,930,930,930,930,2412
20250204,132700,28755202,931,931,931,931,1
20250204,132600,28754271,931,931,931,931,0
20250204,132500,28754271,931,931,931,931,0
20250204,132400,28754271,931,931,931,931,1000
20250204,132300,27823271,930,930,930,930,0
20250204,132200,27823271,930,930,930,930,0
20250204,132100,27823271,930,930,930,930,130
20250204,132000,27702371,931,931,931,931,0
20250204,131900,27702371,931,931,931,931,219
20250204,131800,27498482,931,931,931,931,60
20250204,131700,27442622,931,931,931,931,0
20250204,131600,27442622,931,931,931,931,102
20250204,131500,27347660,931,931,931,931,1597
20250204,131400,25860853,931,931,931,931,0
20250204,131300,25860853,931,931,931,931,0
20250204,131200,25860853,931,931,931,931,0
20250204,131100,25860853,931,931,931,931,0
20250204,131000,25860853,931,931,931,931,0
20250204,130900,25860853,931,931,931,931,0
20250204,130800,25860853,931,931,931,931,0
20250204,130700,25860853,931,931,931,931,0
20250204,130600,25860853,931,931,931,931,0
20250204,130500,25860853,931,933,933,931,332
20250204,130400,25551664,932,932,932,932,0
20250204,130300,25551664,932,932,932,932,0
20250204,130200,25551664,932,932,932,932,1
20250204,130100,25550732,931,931,931,931,0
20250204,130000,25550732,931,931,931,931,0
20250204,125900,25550732,931,931,931,931,0
20250204,125800,25550732,931,931,931,931,0
20250204,125700,25550732,931,932,932,931,426
20250204,125600,25154063,935,935,935,935,0
20250204,125500,25154063,935,935,935,935,56
20250204,125400,25101703,935,935,935,935,58
20250204,125300,25047473,932,935,935,932,613
20250204,125200,24476118,935,935,935,935,0
20250204,125100,24476118,935,935,935,935,57
20250204,125000,24422823,933,933,933,933,174
20250204,124900,24260481,933,934,934,933,26
20250204,124800,24236220,934,934,934,934,0
20250204,124700,24236220,934,934,934,934,9
20250204,124600,24227814,936,936,936,936,0
20250204,124500,24227814,936,936,936,936,0
20250204,124400,24227814,936,936,936,936,905
20250204,124300,23380734,936,936,936,936,0
20250204,124200,23380734,936,936,936,936,70
20250204,124100,23315214,936,936,936,936,0
20250204,124000,23315214,936,936,936,936,0
20250204,123900,23315214,936,936,936,936,0
20250204,123800,23315214,936,936,936,936,0
20250204,123700,23315214,936,936,936,936,0
20250204,123600,23315214,936,936,936,936,0
20250204,123500,23315214,936,936,936,936,0
20250204,123400,23315214,936,936,936,936,0
20250204,123300,23315214,936,936,936,936,0
20250204,123200,23315214,936,936,936,936,0
20250204,123100,23315214,936,936,936,936,10
20250204,123000,23305854,936,936,936,936,0
20250204,122900,23305854,936,936,936,936,0
20250204,122800,23305854,936,936,936,936,0
20250204,122700,23305854,936,936,936,936,0
20250204,122600,23305854,936,936,936,936,0
20250204,122500,23305854,936,936,936,936,0
20250204,122400,23305854,936,936,936,936,14
20250204,122300,23292750,936,936,936,936,0
20250204,122200,23292750,936,936,936,936,0
20250204,122100,23292750,936,936,936,936,0
20250204,122000,23292750,936,936,936,936,0
20250204,121900,23292750,936,933,936,933,26
20250204,121800,23268444,936,936,936,936,0
20250204,121700,23268444,936,936,936,936,385
20250204,121600,22908084,936,936,936,936,0
20250204,121500,22908084,936,936,936,936,0
20250204,121400,22908084,936,936,936,936,0
20250204,121300,22908084,936,933,936,933,52
20250204,121200,22859418,936,936,936,936,0
20250204,121100,22859418,936,936,936,936,0
20250204,121000,22859418,936,936,936,936,0
20250204,120900,22859418,936,936,936,936,0
20250204,120800,22859418,936,936,936,936,0
20250204,120700,22859418,936,936,936,936,0
20250204,120600,22859418,936,936,936,936,0
20250204,120500,22859418,936,936,936,936,0
20250204,120400,22859418,936,936,936,936,0
20250204,120300,22859418,936,936,936,936,0
20250204,120200,22859418,936,936,936,936,86
20250204,120100,22778922,936,936,936,936,0
20250204,120000,22778922,936,936,936,936,0
20250204,115900,22778922,936,936,936,936,0
20250204,115800,22778922,936,936,936,936,0
20250204,115700,22778922,936,936,936,936,0
20250204,115600,22778922,936,936,936,936,0
20250204,115500,22778922,936,936,936,936,0
20250204,115400,22778922,936,936,936,936,106
20250204,115300,22679706,936,936,936,936,0
20250204,115200,22679706,936,936,936,936,308
20250204,115100,22391418,937,937,937,937,0
20250204,115000,22391418,937,937,937,937,0
20250204,114900,22391418,937,937,937,937,0
20250204,114800,22391418,937,936,937,936,100
20250204,114700,22297770,936,936,936,936,0
20250204,114600,22297770,936,936,936,936,0
20250204,114500,22297770,936,936,936,936,0
20250204,114400,22297770,936,936,936,936,0
20250204,114300,22297770,936,936,936,936,0
20250204,114200,22297770,936,936,936,936,0
20250204,114100,22297770,936,936,936,936,0
20250204,114000,22297770,936,936,936,936,0
20250204,113900,22297770,936,936,936,936,0
20250204,113800,22297770,936,936,936,936,0
20250204,113700,22297770,936,936,936,936,0
20250204,113600,22297770,936,936,936,936,0
20250204,113500,22297770,936,936,936,936,0
20250204,113400,22297770,936,936,936,936,0
20250204,113300,22297770,936,936,936,936,0
20250204,113200,22297770,936,936,936,936,0
20250204,113100,22297770,936,936,936,936,0
20250204,113000,22297770,936,936,936,936,0
20250204,112900,22297770,936,936,936,936,0
20250204,112800,22297770,936,936,936,936,0
20250204,112700,22297770,936,936,936,936,0
20250204,112600,22297770,936,936,936,936,2
20250204,112500,22295898,938,938,938,938,0
20250204,112400,22295898,938,938,938,938,0
20250204,112300,22295898,938,938,938,938,0
20250204,112200,22295898,938,938,938,938,0
20250204,112100,22295898,938,938,938,938,0
20250204,112000,22295898,938,938,938,938,0
20250204,111900,22295898,938,938,938,938,0
20250204,111800,22295898,938,938,938,938,0
20250204,111700,22295898,938,932,938,932,383
20250204,111600,21938876,931,931,931,931,0
20250204,111500,21938876,931,931,931,931,0
20250204,111400,21938876,931,931,931,931,0
20250204,111300,21938876,931,931,931,931,0
20250204,111200,21938876,931,931,931,931,0
20250204,111100,21938876,931,931,931,931,0
20250204,111000,21938876,931,931,931,931,0
20250204,110900,21938876,931,931,931,931,0
20250204,110800,21938876,931,931,931,931,0
20250204,110700,21938876,931,931,931,931,0
20250204,110600,21938876,931,931,931,931,0
20250204,110500,21938876,931,931,931,931,0
20250204,110400,21938876,931,931,931,931,0
20250204,110300,21938876,931,931,931,931,0
20250204,110200,21938876,931,931,931,931,0
20250204,110100,21938876,931,931,931,931,0
20250204,110000,21938876,931,931,931,931,0
20250204,105900,21938876,931,931,931,931,0
20250204,105800,21938876,931,931,931,931,0
20250204,105700,21938876,931,931,931,931,322
20250204,105600,21639094,930,930,930,930,0
20250204,105500,21639094,930,930,930,930,0
20250204,105400,21639094,930,930,930,930,0
20250204,105300,21639094,930,930,930,930,0
20250204,105200,21639094,930,930,930,930,0
20250204,105100,21639094,930,931,931,930,1559
20250204,105000,20188920,930,930,930,930,0
20250204,104900,20188920,930,930,930,930,0
20250204,104800,20188920,930,930,930,930,0
20250204,104700,20188920,930,936,936,930,12304
20250204,104600,8725087,937,937,937,937,9
20250204,104500,8716654,936,936,936,936,80
20250204,104400,8641774,937,937,937,937,0
20250204,104300,8641774,937,937,937,937,0
20250204,104200,8641774,937,937,937,937,0
20250204,104100,8641774,937,937,937,937,0
20250204,104000,8641774,937,937,937,937,691
20250204,103900,7994307,940,937,940,937,14
20250204,103800,7981168,937,937,937,937,0
20250204,103700,7981168,937,937,937,937,568
20250204,103600,7448952,940,940,940,940,0
20250204,103500,7448952,940,940,940,940,0
20250204,103400,7448952,940,940,940,940,0
20250204,103300,7448952,940,940,940,940,0
20250204,103200,7448952,940,940,940,940,0
20250204,103100,7448952,940,940,940,940,0
20250204,103000,7448952,940,940,940,940,0
20250204,102900,7448952,940,940,940,940,0
20250204,102800,7448952,940,940,940,940,0
20250204,102700,7448952,940,940,940,940,0
20250204,102600,7448952,940,940,940,940,0
20250204,102500,7448952,940,940,940,940,0
20250204,102400,7448952,940,940,940,940,0
20250204,102300,7448952,940,940,940,940,0
20250204,102200,7448952,940,940,940,940,0
20250204,102100,7448952,940,938,940,937,576
20250204,102000,6908682,940,940,940,940,501
20250204,101900,6437742,940,940,940,940,0
20250204,101800,6437742,940,940,940,940,0
20250204,101700,6437742,940,940,940,940,0
20250204,101600,6437742,940,940,940,940,0
20250204,101500,6437742,940,940,940,940,0
20250204,101400,6437742,940,940,940,940,0
20250204,101300,6437742,940,940,940,940,0
20250204,101200,6437742,940,940,940,940,0
20250204,101100,6437742,940,940,940,940,1
20250204,101000,6436802,938,938,938,938,0
20250204,100900,6436802,938,938,938,938,1
20250204,100800,6435864,940,940,940,940,0
20250204,100700,6435864,940,940,940,940,2013
20250204,100600,4543644,940,940,940,940,2
20250204,100500,4541764,938,938,938,938,0
20250204,100400,4541764,938,938,938,938,0
20250204,100300,4541764,938,938,938,938,0
20250204,100200,4541764,938,938,938,938,0
20250204,100100,4541764,938,938,938,938,41
20250204,100000,4503306,938,938,938,938,0
20250204,095900,4503306,938,938,938,938,0
20250204,095800,4503306,938,938,938,938,0
20250204,095700,4503306,938,938,938,938,0
20250204,095600,4503306,938,938,938,938,0
20250204,095500,4503306,938,938,938,938,15
20250204,095400,4489236,938,938,938,938,0
20250204,095300,4489236,938,938,938,938,0
20250204,095200,4489236,938,938,938,938,0
20250204,095100,4489236,938,938,938,938,0
20250204,095000,4489236,938,938,938,938,0
20250204,094900,4489236,938,938,938,938,0
20250204,094800,4489236,938,938,938,938,0
20250204,094700,4489236,938,938,938,938,0
20250204,094600,4489236,938,938,938,938,40
20250204,094500,4451716,940,940,940,940,0
20250204,094400,4451716,940,940,940,940,6
20250204,094300,4446076,940,940,940,940,5
20250204,094200,4441376,939,939,939,939,0
20250204,094100,4441376,939,939,939,939,0
20250204,094000,4441376,939,939,939,939,156
20250204,093900,4294892,940,940,940,940,0
20250204,093800,4294892,940,940,940,940,0
20250204,093700,4294892,940,940,940,940,55
20250204,093600,4243192,940,940,940,940,11
20250204,093500,4232852,939,939,939,939,0
20250204,093400,4232852,939,939,939,939,0
20250204,093300,4232852,939,939,939,939,0
20250204,093200,4232852,939,939,939,939,0
20250204,093100,4232852,939,939,939,939,10
20250204,093000,4223462,938,938,938,938,0
20250204,092900,4223462,938,938,938,938,0
20250204,092800,4223462,938,938,938,938,0
20250204,092700,4223462,938,938,938,938,0
20250204,092600,4223462,938,938,938,938,34
20250204,092500,4191570,949,949,949,949,0
20250204,092400,4191570,949,949,949,949,0
20250204,092300,4191570,949,949,949,949,500
20250204,092200,3717070,937,937,937,937,0
20250204,092100,3717070,937,937,937,937,0
20250204,092000,3717070,937,937,937,937,0
20250204,091900,3717070,937,937,937,937,0
20250204,091800,3717070,937,937,937,937,0
20250204,091700,3717070,937,937,937,937,0
20250204,091600,3717070,937,937,937,937,4
20250204,091500,3713322,937,937,937,937,1127
20250204,091400,2657323,937,937,937,937,0
20250204,091300,2657323,937,937,937,937,0
20250204,091200,2657323,937,937,937,937,533
20250204,091100,2157902,937,937,937,937,0
20250204,091000,2157902,937,937,937,937,61
20250204,090900,2100745,937,937,937,937,0
20250204,090800,2100745,937,937,937,937,0
20250204,090700,2100745,937,937,937,937,0
20250204,090600,2100745,937,937,937,937,2
20250204,090500,2098871,937,937,937,937,0
20250204,090400,2098871,937,937,937,937,475
20250204,090300,1653796,937,937,937,937,0
20250204,090200,1653796,937,937,937,937,81
20250204,090100,1577899,937,936,937,936,1097
20250204,090000,550368,936,936,936,936,588