KissMeData/115480/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,201200,14406167,644,644,644,644,1252
20250204,201100,14406167,644,644,644,644,0
20250204,201000,14406167,644,644,644,644,0
20250204,200900,14406167,644,644,644,644,0
20250204,200800,14406167,644,644,644,644,0
20250204,200700,14406167,644,644,644,644,0
20250204,200600,14406167,644,644,644,644,0
20250204,200500,14406167,644,644,644,644,0
20250204,200400,14406167,644,644,644,644,0
20250204,200300,14406167,644,644,644,644,0
20250204,200200,14406167,644,644,644,644,0
20250204,200100,14406167,644,644,644,644,0
20250204,200000,14406167,644,644,644,644,0
20250204,195900,14406167,644,644,644,644,0
20250204,195800,14406167,644,644,644,644,0
20250204,195700,14406167,644,644,644,644,0
20250204,195600,14406167,644,644,644,644,0
20250204,195500,14406167,644,644,644,644,0
20250204,195400,14406167,644,644,644,644,0
20250204,195300,14406167,644,644,644,644,0
20250204,195200,14406167,644,644,644,644,0
20250204,195100,14406167,644,644,644,644,0
20250204,195000,14406167,644,644,644,644,0
20250204,194900,14406167,644,644,644,644,0
20250204,194800,14406167,644,644,644,644,0
20250204,194700,14406167,644,644,644,644,0
20250204,194600,14406167,644,644,644,644,0
20250204,194500,14406167,644,644,644,644,0
20250204,194400,14406167,644,644,644,644,0
20250204,194300,14406167,644,644,644,644,0
20250204,194200,14406167,644,644,644,644,1252
20250204,194100,14406167,644,644,644,644,0
20250204,194000,14406167,644,644,644,644,0
20250204,193900,14406167,644,644,644,644,0
20250204,193800,14406167,644,644,644,644,0
20250204,193700,14406167,644,644,644,644,0
20250204,193600,14406167,644,644,644,644,0
20250204,193500,14406167,644,644,644,644,0
20250204,193400,14406167,644,644,644,644,0
20250204,193300,14406167,644,644,644,644,0
20250204,193200,14406167,644,644,644,644,0
20250204,193100,14406167,644,644,644,644,0
20250204,193000,14406167,644,644,644,644,0
20250204,192900,14406167,644,644,644,644,0
20250204,192800,14406167,644,644,644,644,0
20250204,192700,14406167,644,644,644,644,0
20250204,192600,14406167,644,644,644,644,0
20250204,192500,14406167,644,644,644,644,0
20250204,192400,14406167,644,644,644,644,0
20250204,192300,14406167,644,644,644,644,0
20250204,192200,14406167,644,644,644,644,0
20250204,192100,14406167,644,644,644,644,0
20250204,192000,14406167,644,644,644,644,0
20250204,191900,14406167,644,644,644,644,0
20250204,191800,14406167,644,644,644,644,0
20250204,191700,14406167,644,644,644,644,0
20250204,191600,14406167,644,644,644,644,0
20250204,191500,14406167,644,644,644,644,0
20250204,191400,14406167,644,644,644,644,0
20250204,191300,14406167,644,644,644,644,0
20250204,191200,14406167,644,644,644,644,1252
20250204,191100,14406167,644,644,644,644,0
20250204,191000,14406167,644,644,644,644,0
20250204,190900,14406167,644,644,644,644,0
20250204,190800,14406167,644,644,644,644,0
20250204,190700,14406167,644,644,644,644,0
20250204,190600,14406167,644,644,644,644,0
20250204,190500,14406167,644,644,644,644,0
20250204,190400,14406167,644,644,644,644,0
20250204,190300,14406167,644,644,644,644,0
20250204,190200,14406167,644,644,644,644,0
20250204,190100,14406167,644,644,644,644,0
20250204,190000,14406167,644,644,644,644,0
20250204,185900,14406167,644,644,644,644,0
20250204,185800,14406167,644,644,644,644,0
20250204,185700,14406167,644,644,644,644,0
20250204,185600,14406167,644,644,644,644,0
20250204,185500,14406167,644,644,644,644,0
20250204,185400,14406167,644,644,644,644,0
20250204,185300,14406167,644,644,644,644,0
20250204,185200,14406167,644,644,644,644,0
20250204,185100,14406167,644,644,644,644,0
20250204,185000,14406167,644,644,644,644,0
20250204,184900,14406167,644,644,644,644,0
20250204,184800,14406167,644,644,644,644,0
20250204,184700,14406167,644,644,644,644,0
20250204,184600,14406167,644,644,644,644,0
20250204,184500,14406167,644,644,644,644,0
20250204,184400,14406167,644,644,644,644,0
20250204,184300,14406167,644,644,644,644,0
20250204,184200,14406167,644,644,644,644,1252
20250204,184100,14406167,644,644,644,644,0
20250204,184000,14406167,644,644,644,644,0
20250204,183900,14406167,644,644,644,644,0
20250204,183800,14406167,644,644,644,644,0
20250204,183700,14406167,644,644,644,644,0
20250204,183600,14406167,644,644,644,644,0
20250204,183500,14406167,644,644,644,644,0
20250204,183400,14406167,644,644,644,644,0
20250204,183300,14406167,644,644,644,644,0
20250204,183200,14406167,644,644,644,644,0
20250204,183100,14406167,644,644,644,644,0
20250204,183000,14406167,644,644,644,644,0
20250204,182900,14406167,644,644,644,644,0
20250204,182800,14406167,644,644,644,644,0
20250204,182700,14406167,644,644,644,644,0
20250204,182600,14406167,644,644,644,644,0
20250204,182500,14406167,644,644,644,644,0
20250204,182400,14406167,644,644,644,644,0
20250204,182300,14406167,644,644,644,644,0
20250204,182200,14406167,644,644,644,644,0
20250204,182100,14406167,644,644,644,644,0
20250204,182000,14406167,644,644,644,644,0
20250204,181900,14406167,644,644,644,644,0
20250204,181800,14406167,644,644,644,644,0
20250204,181700,14406167,644,644,644,644,0
20250204,181600,14406167,644,644,644,644,0
20250204,181500,14406167,644,644,644,644,0
20250204,181400,14406167,644,644,644,644,0
20250204,181300,14406167,644,644,644,644,0
20250204,181200,14406167,644,644,644,644,1252
20250204,181100,14406167,644,644,644,644,0
20250204,181000,14406167,644,644,644,644,0
20250204,180900,14406167,644,644,644,644,0
20250204,180800,14406167,644,644,644,644,0
20250204,180700,14406167,644,644,644,644,0
20250204,180600,14406167,644,644,644,644,0
20250204,180500,14406167,644,644,644,644,0
20250204,180400,14406167,644,644,644,644,0
20250204,180300,14406167,644,644,644,644,0
20250204,180200,14406167,644,644,644,644,0
20250204,180100,14406167,644,644,644,644,0
20250204,180000,14406167,644,644,644,644,0
20250204,175900,14406167,644,644,644,644,0
20250204,175800,14406167,644,644,644,644,0
20250204,175700,14406167,644,644,644,644,0
20250204,175600,14406167,644,644,644,644,0
20250204,175500,14406167,644,644,644,644,0
20250204,175400,14406167,644,644,644,644,0
20250204,175300,14406167,644,644,644,644,0
20250204,175200,14406167,644,644,644,644,0
20250204,175100,14406167,644,644,644,644,0
20250204,175000,14406167,644,644,644,644,0
20250204,174900,14406167,644,644,644,644,0
20250204,174800,14406167,644,644,644,644,0
20250204,174700,14406167,644,644,644,644,0
20250204,174600,14406167,644,644,644,644,0
20250204,174500,14406167,644,644,644,644,0
20250204,174400,14406167,644,644,644,644,0
20250204,174300,14406167,644,644,644,644,0
20250204,174200,14406167,644,644,644,644,1252
20250204,174100,14406167,644,644,644,644,0
20250204,174000,14406167,644,644,644,644,0
20250204,173900,14406167,644,644,644,644,0
20250204,173800,14406167,644,644,644,644,0
20250204,173700,14406167,644,644,644,644,0
20250204,173600,14406167,644,644,644,644,0
20250204,173500,14406167,644,644,644,644,0
20250204,173400,14406167,644,644,644,644,0
20250204,173300,14406167,644,644,644,644,0
20250204,173200,14406167,644,644,644,644,0
20250204,173100,14406167,644,644,644,644,0
20250204,173000,14406167,644,644,644,644,0
20250204,172900,14406167,644,644,644,644,0
20250204,172800,14406167,644,644,644,644,0
20250204,172700,14406167,644,644,644,644,0
20250204,172600,14406167,644,644,644,644,0
20250204,172500,14406167,644,644,644,644,0
20250204,172400,14406167,644,644,644,644,0
20250204,172300,14406167,644,644,644,644,0
20250204,172200,14406167,644,644,644,644,0
20250204,172100,14406167,644,644,644,644,0
20250204,172000,14406167,644,644,644,644,0
20250204,171900,14406167,644,644,644,644,0
20250204,171800,14406167,644,644,644,644,0
20250204,171700,14406167,644,644,644,644,0
20250204,171600,14406167,644,644,644,644,0
20250204,171500,14406167,644,644,644,644,0
20250204,171400,14406167,644,644,644,644,0
20250204,171300,14406167,644,644,644,644,0
20250204,171200,14406167,644,644,644,644,1252
20250204,171100,14406167,644,644,644,644,0
20250204,171000,14406167,644,644,644,644,0
20250204,170900,14406167,644,644,644,644,0
20250204,170800,14406167,644,644,644,644,0
20250204,170700,14406167,644,644,644,644,0
20250204,170600,14406167,644,644,644,644,0
20250204,170500,14406167,644,644,644,644,0
20250204,170400,14406167,644,644,644,644,0
20250204,170300,14406167,644,644,644,644,0
20250204,170200,14406167,644,644,644,644,0
20250204,170100,14406167,644,644,644,644,0
20250204,170000,14406167,644,644,644,644,0
20250204,165900,14406167,644,644,644,644,0
20250204,165800,14406167,644,644,644,644,0
20250204,165700,14406167,644,644,644,644,0
20250204,165600,14406167,644,644,644,644,0
20250204,165500,14406167,644,644,644,644,0
20250204,165400,14406167,644,644,644,644,0
20250204,165300,14406167,644,644,644,644,0
20250204,165200,14406167,644,644,644,644,0
20250204,165100,14406167,644,644,644,644,0
20250204,165000,14406167,644,644,644,644,0
20250204,164900,14406167,644,644,644,644,0
20250204,164800,14406167,644,644,644,644,0
20250204,164700,14406167,644,644,644,644,0
20250204,164600,14406167,644,644,644,644,0
20250204,164500,14406167,644,644,644,644,0
20250204,164400,14406167,644,644,644,644,0
20250204,164300,14406167,644,644,644,644,0
20250204,164200,14406167,644,644,644,644,1252
20250204,164100,14406167,644,644,644,644,0
20250204,164000,14406167,644,644,644,644,0
20250204,163900,14406167,644,644,644,644,0
20250204,163800,14406167,644,644,644,644,0
20250204,163700,14406167,644,644,644,644,0
20250204,163600,14406167,644,644,644,644,0
20250204,163500,14406167,644,644,644,644,0
20250204,163400,14406167,644,644,644,644,0
20250204,163300,14406167,644,644,644,644,0
20250204,163200,14406167,644,644,644,644,0
20250204,163100,14406167,644,644,644,644,0
20250204,163000,14406167,644,644,644,644,0
20250204,162900,14406167,644,644,644,644,0
20250204,162800,14406167,644,644,644,644,0
20250204,162700,14406167,644,644,644,644,0
20250204,162600,14406167,644,644,644,644,0
20250204,162500,14406167,644,644,644,644,0
20250204,162400,14406167,644,644,644,644,0
20250204,162300,14406167,644,644,644,644,0
20250204,162200,14406167,644,644,644,644,0
20250204,162100,14406167,644,644,644,644,0
20250204,162000,14406167,644,644,644,644,0
20250204,161900,14406167,644,644,644,644,0
20250204,161800,14406167,644,644,644,644,0
20250204,161700,14406167,644,644,644,644,0
20250204,161600,14406167,644,644,644,644,0
20250204,161500,14406167,644,644,644,644,0
20250204,161400,14406167,644,644,644,644,0
20250204,161300,14406167,644,644,644,644,0
20250204,161200,14406167,644,644,644,644,1252
20250204,161100,14406167,644,644,644,644,0
20250204,161000,14406167,644,644,644,644,0
20250204,160900,14406167,644,644,644,644,0
20250204,160800,14406167,644,644,644,644,0
20250204,160700,14406167,644,644,644,644,0
20250204,160600,14406167,644,644,644,644,0
20250204,160500,14406167,644,644,644,644,0
20250204,160400,14406167,644,644,644,644,0
20250204,160300,14406167,644,644,644,644,0
20250204,160200,14406167,644,644,644,644,0
20250204,160100,14406167,644,644,644,644,0
20250204,160000,14406167,644,644,644,644,0
20250204,155900,14406167,644,644,644,644,0
20250204,155800,14406167,644,644,644,644,0
20250204,155700,14406167,644,644,644,644,0
20250204,155600,14406167,644,644,644,644,0
20250204,155500,14406167,644,644,644,644,0
20250204,155400,14406167,644,644,644,644,0
20250204,155300,14406167,644,644,644,644,0
20250204,155200,14406167,644,644,644,644,0
20250204,155100,14406167,644,644,644,644,0
20250204,155000,14406167,644,644,644,644,0
20250204,154900,14406167,644,644,644,644,0
20250204,154800,14406167,644,644,644,644,0
20250204,154700,14406167,644,644,644,644,0
20250204,154600,14406167,644,644,644,644,0
20250204,154500,14406167,644,644,644,644,0
20250204,154400,14406167,644,644,644,644,0
20250204,154300,14406167,644,644,644,644,0
20250204,154200,14406167,644,644,644,644,1252
20250204,154100,14406167,644,644,644,644,0
20250204,154000,14406167,644,644,644,644,0
20250204,153900,14406167,644,644,644,644,0
20250204,153800,14406167,644,644,644,644,0
20250204,153700,14406167,644,644,644,644,0
20250204,153600,14406167,644,644,644,644,0
20250204,153500,14406167,644,644,644,644,0
20250204,153400,14406167,644,644,644,644,0
20250204,153300,14406167,644,644,644,644,0
20250204,153200,14406167,644,644,644,644,0
20250204,153100,14406167,644,644,644,644,0
20250204,153000,14406167,644,644,644,644,1252
20250204,152900,13599879,644,644,644,644,0
20250204,152800,13599879,644,644,644,644,0
20250204,152700,13599879,644,644,644,644,0
20250204,152600,13599879,644,644,644,644,0
20250204,152500,13599879,644,644,644,644,0
20250204,152400,13599879,644,644,644,644,0
20250204,152300,13599879,644,644,644,644,0
20250204,152200,13599879,644,644,644,644,0
20250204,152100,13599879,644,644,644,644,0
20250204,152000,13599879,644,644,644,644,0
20250204,151900,13599879,644,644,644,644,0
20250204,151800,13599879,644,644,644,644,0
20250204,151700,13599879,644,644,644,644,0
20250204,151600,13599879,644,644,644,644,0
20250204,151500,13599879,644,644,644,644,0
20250204,151400,13599879,644,644,644,644,0
20250204,151300,13599879,644,644,644,644,0
20250204,151200,13599879,644,644,644,644,0
20250204,151100,13599879,644,644,644,644,0
20250204,151000,13599879,644,644,644,644,0
20250204,150900,13599879,644,644,644,644,1
20250204,150800,13599235,640,643,643,640,487
20250204,150700,13287461,643,643,643,643,0
20250204,150600,13287461,643,643,643,643,0
20250204,150500,13287461,643,643,643,643,0
20250204,150400,13287461,643,643,643,643,0
20250204,150300,13287461,643,643,643,643,0
20250204,150200,13287461,643,643,643,643,0
20250204,150100,13287461,643,643,643,643,0
20250204,150000,13287461,643,643,643,643,0
20250204,145900,13287461,643,643,643,643,0
20250204,145800,13287461,643,643,643,643,0
20250204,145700,13287461,643,643,643,643,0
20250204,145600,13287461,643,643,643,643,0
20250204,145500,13287461,643,643,643,643,0
20250204,145400,13287461,643,643,643,643,0
20250204,145300,13287461,643,643,643,643,0
20250204,145200,13287461,643,643,643,643,0
20250204,145100,13287461,643,643,643,643,0
20250204,145000,13287461,643,643,643,643,14
20250204,144900,13278459,644,644,644,644,1
20250204,144800,13277815,639,639,639,639,0
20250204,144700,13277815,639,639,639,639,1
20250204,144600,13277176,644,644,644,644,0
20250204,144500,13277176,644,642,644,639,602
20250204,144400,12892040,644,644,644,644,0
20250204,144300,12892040,644,644,644,644,0
20250204,144200,12892040,644,644,644,644,12
20250204,144100,12884312,644,644,644,644,0
20250204,144000,12884312,644,644,644,644,0
20250204,143900,12884312,644,644,644,644,100
20250204,143800,12819912,644,644,644,644,0
20250204,143700,12819912,644,644,644,644,0
20250204,143600,12819912,644,644,644,644,0
20250204,143500,12819912,644,644,644,644,0
20250204,143400,12819912,644,644,644,644,0
20250204,143300,12819912,644,644,644,644,0
20250204,143200,12819912,644,644,644,644,0
20250204,143100,12819912,644,644,644,644,1
20250204,143000,12819268,640,641,641,640,862
20250204,142900,12267585,644,644,644,644,1000
20250204,142800,11623585,644,644,644,644,0
20250204,142700,11623585,644,644,644,644,0
20250204,142600,11623585,644,644,644,644,1
20250204,142500,11622941,642,642,642,642,0
20250204,142400,11622941,642,642,642,642,0
20250204,142300,11622941,642,642,642,642,0
20250204,142200,11622941,642,642,642,642,0
20250204,142100,11622941,642,642,642,642,0
20250204,142000,11622941,642,642,642,642,0
20250204,141900,11622941,642,642,642,642,0
20250204,141800,11622941,642,642,642,642,0
20250204,141700,11622941,642,642,642,642,0
20250204,141600,11622941,642,642,642,642,0
20250204,141500,11622941,642,642,642,642,0
20250204,141400,11622941,642,642,642,642,0
20250204,141300,11622941,642,642,642,642,0
20250204,141200,11622941,642,642,642,642,0
20250204,141100,11622941,642,642,642,642,0
20250204,141000,11622941,642,642,642,642,0
20250204,140900,11622941,642,642,642,642,38
20250204,140800,11598545,644,644,644,644,0
20250204,140700,11598545,644,644,644,644,0
20250204,140600,11598545,644,644,644,644,0
20250204,140500,11598545,644,644,644,644,0
20250204,140400,11598545,644,644,644,644,0
20250204,140300,11598545,644,644,644,644,0
20250204,140200,11598545,644,644,644,644,0
20250204,140100,11598545,644,644,644,644,0
20250204,140000,11598545,644,644,644,644,11
20250204,135900,11591461,643,644,644,643,3001
20250204,135800,9658827,646,644,646,644,2011
20250204,135700,8363721,647,647,647,647,0
20250204,135600,8363721,647,647,647,647,0
20250204,135500,8363721,647,647,647,647,0
20250204,135400,8363721,647,647,647,647,0
20250204,135300,8363721,647,647,647,647,0
20250204,135200,8363721,647,647,647,647,0
20250204,135100,8363721,647,647,647,647,0
20250204,135000,8363721,647,647,647,647,0
20250204,134900,8363721,647,647,647,647,0
20250204,134800,8363721,647,647,647,647,0
20250204,134700,8363721,647,647,647,647,0
20250204,134600,8363721,647,647,647,647,0
20250204,134500,8363721,647,647,647,647,0
20250204,134400,8363721,647,647,647,647,0
20250204,134300,8363721,647,647,647,647,0
20250204,134200,8363721,647,647,647,647,0
20250204,134100,8363721,647,647,647,647,0
20250204,134000,8363721,647,647,647,647,0
20250204,133900,8363721,647,647,647,647,0
20250204,133800,8363721,647,647,647,647,0
20250204,133700,8363721,647,647,647,647,6
20250204,133600,8359839,648,648,648,648,0
20250204,133500,8359839,648,648,648,648,0
20250204,133400,8359839,648,648,648,648,0
20250204,133300,8359839,648,648,648,648,0
20250204,133200,8359839,648,648,648,648,0
20250204,133100,8359839,648,648,648,648,0
20250204,133000,8359839,648,648,648,648,0
20250204,132900,8359839,648,648,648,648,0
20250204,132800,8359839,648,648,648,648,0
20250204,132700,8359839,648,648,648,648,0
20250204,132600,8359839,648,648,648,648,0
20250204,132500,8359839,648,648,648,648,0
20250204,132400,8359839,648,648,648,648,1
20250204,132300,8359191,647,647,647,647,0
20250204,132200,8359191,647,647,647,647,0
20250204,132100,8359191,647,647,647,647,0
20250204,132000,8359191,647,647,647,647,0
20250204,131900,8359191,647,647,647,647,0
20250204,131800,8359191,647,647,647,647,0
20250204,131700,8359191,647,647,647,647,0
20250204,131600,8359191,647,647,647,647,0
20250204,131500,8359191,647,647,647,647,0
20250204,131400,8359191,647,647,647,647,0
20250204,131300,8359191,647,647,647,647,0
20250204,131200,8359191,647,647,647,647,0
20250204,131100,8359191,647,647,647,647,10
20250204,131000,8352721,646,646,646,646,0
20250204,130900,8352721,646,647,647,646,35
20250204,130800,8330087,647,647,647,647,0
20250204,130700,8330087,647,647,647,647,0
20250204,130600,8330087,647,647,647,647,0
20250204,130500,8330087,647,647,647,647,0
20250204,130400,8330087,647,647,647,647,0
20250204,130300,8330087,647,647,647,647,0
20250204,130200,8330087,647,647,647,647,0
20250204,130100,8330087,647,647,647,647,76
20250204,130000,8280915,647,647,647,647,0
20250204,125900,8280915,647,647,647,647,0
20250204,125800,8280915,647,647,647,647,0
20250204,125700,8280915,647,647,647,647,0
20250204,125600,8280915,647,647,647,647,10
20250204,125500,8274445,646,647,647,646,2
20250204,125400,8273152,647,647,647,647,1
20250204,125300,8272505,646,646,646,646,0
20250204,125200,8272505,646,646,646,646,0
20250204,125100,8272505,646,646,646,646,0
20250204,125000,8272505,646,646,646,646,0
20250204,124900,8272505,646,646,646,646,0
20250204,124800,8272505,646,646,646,646,0
20250204,124700,8272505,646,646,646,646,0
20250204,124600,8272505,646,646,646,646,0
20250204,124500,8272505,646,646,646,646,0
20250204,124400,8272505,646,646,646,646,0
20250204,124300,8272505,646,646,646,646,0
20250204,124200,8272505,646,646,646,646,0
20250204,124100,8272505,646,646,646,646,0
20250204,124000,8272505,646,646,646,646,0
20250204,123900,8272505,646,646,646,646,7
20250204,123800,8267983,647,647,647,647,0
20250204,123700,8267983,647,647,647,647,0
20250204,123600,8267983,647,647,647,647,0
20250204,123500,8267983,647,647,647,647,0
20250204,123400,8267983,647,647,647,647,0
20250204,123300,8267983,647,647,647,647,0
20250204,123200,8267983,647,647,647,647,0
20250204,123100,8267983,647,647,647,647,1
20250204,123000,8267336,645,645,645,645,0
20250204,122900,8267336,645,645,645,645,0
20250204,122800,8267336,645,645,645,645,0
20250204,122700,8267336,645,645,645,645,0
20250204,122600,8267336,645,645,645,645,0
20250204,122500,8267336,645,645,645,645,91
20250204,122400,8208641,645,645,645,645,1
20250204,122300,8207996,646,645,646,645,21
20250204,122200,8194440,646,646,646,646,94
20250204,122100,8133716,647,648,648,647,16
20250204,122000,8123356,648,648,648,648,0
20250204,121900,8123356,648,648,648,648,0
20250204,121800,8123356,648,648,648,648,0
20250204,121700,8123356,648,648,648,648,16
20250204,121600,8112988,648,648,648,648,0
20250204,121500,8112988,648,648,648,648,0
20250204,121400,8112988,648,648,648,648,0
20250204,121300,8112988,648,648,648,648,0
20250204,121200,8112988,648,648,648,648,0
20250204,121100,8112988,648,648,648,648,0
20250204,121000,8112988,648,648,648,648,0
20250204,120900,8112988,648,648,648,648,0
20250204,120800,8112988,648,648,648,648,0
20250204,120700,8112988,648,648,648,648,0
20250204,120600,8112988,648,647,648,647,9
20250204,120500,8107164,647,647,647,647,37
20250204,120400,8083225,648,648,648,648,0
20250204,120300,8083225,648,648,648,648,0
20250204,120200,8083225,648,648,648,648,0
20250204,120100,8083225,648,648,648,648,8
20250204,120000,8078041,648,648,648,648,0
20250204,115900,8078041,648,648,648,648,0
20250204,115800,8078041,648,648,648,648,0
20250204,115700,8078041,648,648,648,648,0
20250204,115600,8078041,648,648,648,648,7
20250204,115500,8073505,648,648,648,648,0
20250204,115400,8073505,648,647,648,647,8
20250204,115300,8068322,648,648,648,648,22
20250204,115200,8054066,648,648,648,648,6
20250204,115100,8050178,648,648,648,648,0
20250204,115000,8050178,648,648,648,648,0
20250204,114900,8050178,648,648,648,648,0
20250204,114800,8050178,648,648,648,648,0
20250204,114700,8050178,648,648,648,648,0
20250204,114600,8050178,648,648,648,648,0
20250204,114500,8050178,648,648,648,648,0
20250204,114400,8050178,648,648,648,648,0
20250204,114300,8050178,648,648,648,648,0
20250204,114200,8050178,648,648,648,648,0
20250204,114100,8050178,648,648,648,648,0
20250204,114000,8050178,648,648,648,648,0
20250204,113900,8050178,648,647,648,647,243
20250204,113800,7892715,647,646,647,646,167
20250204,113700,7784672,646,646,646,646,0
20250204,113600,7784672,646,646,646,646,7
20250204,113500,7780150,646,646,646,646,0
20250204,113400,7780150,646,646,646,646,18
20250204,113300,7768522,646,646,646,646,8
20250204,113200,7763354,646,646,646,646,0
20250204,113100,7763354,646,646,646,646,0
20250204,113000,7763354,646,646,646,646,0
20250204,112900,7763354,646,646,646,646,0
20250204,112800,7763354,646,646,646,646,0
20250204,112700,7763354,646,646,646,646,3
20250204,112600,7761416,646,646,646,646,8
20250204,112500,7756248,646,646,646,646,0
20250204,112400,7756248,646,646,646,646,0
20250204,112300,7756248,646,646,646,646,0
20250204,112200,7756248,646,646,646,646,0
20250204,112100,7756248,646,646,646,646,0
20250204,112000,7756248,646,646,646,646,0
20250204,111900,7756248,646,646,646,646,0
20250204,111800,7756248,646,646,646,646,0
20250204,111700,7756248,646,646,646,646,0
20250204,111600,7756248,646,646,646,646,0
20250204,111500,7756248,646,646,646,646,0
20250204,111400,7756248,646,646,646,646,0
20250204,111300,7756248,646,646,646,646,30
20250204,111200,7736868,646,646,646,646,100
20250204,111100,7672268,646,646,646,646,1
20250204,111000,7671622,645,645,645,645,100
20250204,110900,7607122,645,645,645,645,0
20250204,110800,7607122,645,645,645,645,254
20250204,110700,7443292,644,644,644,644,0
20250204,110600,7443292,644,644,644,644,10
20250204,110500,7436852,645,645,645,645,0
20250204,110400,7436852,645,644,645,644,922
20250204,110300,6842242,645,645,645,645,0
20250204,110200,6842242,645,645,645,645,0
20250204,110100,6842242,645,642,645,642,1717
20250204,110000,5739925,641,641,641,641,90
20250204,105900,5682235,641,641,641,641,0
20250204,105800,5682235,641,641,641,641,7
20250204,105700,5677748,641,641,641,641,0
20250204,105600,5677748,641,641,641,641,0
20250204,105500,5677748,641,641,641,641,0
20250204,105400,5677748,641,641,641,641,0
20250204,105300,5677748,641,641,641,641,0
20250204,105200,5677748,641,641,641,641,8
20250204,105100,5672620,642,642,642,642,7
20250204,105000,5668126,642,642,642,642,0
20250204,104900,5668126,642,642,642,642,0
20250204,104800,5668126,642,642,642,642,0
20250204,104700,5668126,642,642,642,642,1
20250204,104600,5667484,642,642,642,642,0
20250204,104500,5667484,642,642,642,642,0
20250204,104400,5667484,642,642,642,642,0
20250204,104300,5667484,642,642,642,642,28
20250204,104200,5649508,642,642,642,642,50
20250204,104100,5617408,642,641,642,641,321
20250204,104000,5411336,641,641,641,641,0
20250204,103900,5411336,641,641,641,641,10
20250204,103800,5404926,640,640,640,640,0
20250204,103700,5404926,640,640,640,640,8
20250204,103600,5399806,641,642,643,641,44
20250204,103500,5371582,644,644,644,644,18
20250204,103400,5359990,640,640,640,640,0
20250204,103300,5359990,640,640,640,640,0
20250204,103200,5359990,640,640,640,640,3
20250204,103100,5358070,646,646,646,620,7111
20250204,103000,855051,647,647,647,647,0
20250204,102900,855051,647,647,647,647,0
20250204,102800,855051,647,647,647,647,0
20250204,102700,855051,647,647,647,647,0
20250204,102600,855051,647,646,647,646,44
20250204,102500,826608,646,646,646,646,0
20250204,102400,826608,646,646,646,646,0
20250204,102300,826608,646,644,646,644,231
20250204,102200,677801,644,644,644,644,8
20250204,102100,672649,644,644,644,644,0
20250204,102000,672649,644,644,644,644,0
20250204,101900,672649,644,644,644,644,0
20250204,101800,672649,644,644,644,644,0
20250204,101700,672649,644,644,644,644,0
20250204,101600,672649,644,644,644,644,8
20250204,101500,667497,644,644,644,644,0
20250204,101400,667497,644,644,644,644,8
20250204,101300,662345,644,644,644,644,0
20250204,101200,662345,644,644,644,644,0
20250204,101100,662345,644,644,644,644,0
20250204,101000,662345,644,644,644,644,0
20250204,100900,662345,644,644,644,644,0
20250204,100800,662345,644,644,644,644,178
20250204,100700,547713,644,644,644,644,18
20250204,100600,536121,644,644,644,644,18
20250204,100500,524529,644,644,644,644,8
20250204,100400,519377,644,644,644,644,0
20250204,100300,519377,644,644,644,644,0
20250204,100200,519377,644,644,644,644,0
20250204,100100,519377,644,644,644,644,0
20250204,100000,519377,644,644,644,644,0
20250204,095900,519377,644,644,644,644,0
20250204,095800,519377,644,644,644,644,7
20250204,095700,514869,644,644,644,644,0
20250204,095600,514869,644,644,644,644,0
20250204,095500,514869,644,644,644,644,0
20250204,095400,514869,644,644,644,644,15
20250204,095300,505209,643,643,643,643,0
20250204,095200,505209,643,643,643,643,0
20250204,095100,505209,643,643,643,643,0
20250204,095000,505209,643,643,643,643,0
20250204,094900,505209,643,643,643,643,0
20250204,094800,505209,643,643,643,643,0
20250204,094700,505209,643,643,643,643,0
20250204,094600,505209,643,643,643,643,1
20250204,094500,504566,644,644,644,644,1
20250204,094400,503922,644,644,644,644,11
20250204,094300,496838,644,644,644,644,11
20250204,094200,489754,644,644,644,644,0
20250204,094100,489754,644,644,644,644,14
20250204,094000,480738,644,644,644,644,0
20250204,093900,480738,644,644,644,644,0
20250204,093800,480738,644,644,644,644,0
20250204,093700,480738,644,644,644,644,0
20250204,093600,480738,644,644,644,644,0
20250204,093500,480738,644,644,644,644,2
20250204,093400,479450,644,644,644,644,0
20250204,093300,479450,644,644,644,644,0
20250204,093200,479450,644,644,644,644,0
20250204,093100,479450,644,644,644,644,0
20250204,093000,479450,644,644,644,644,0
20250204,092900,479450,644,644,644,644,0
20250204,092800,479450,644,644,644,644,10
20250204,092700,473010,644,644,644,644,0
20250204,092600,473010,644,644,644,644,0
20250204,092500,473010,644,644,644,644,600
20250204,092400,86610,644,644,644,644,0
20250204,092300,86610,644,644,644,644,0
20250204,092200,86610,644,644,644,644,0
20250204,092100,86610,644,644,644,644,0
20250204,092000,86610,644,644,644,644,0
20250204,091900,86610,644,644,644,644,0
20250204,091800,86610,644,644,644,644,0
20250204,091700,86610,644,644,644,644,0
20250204,091600,86610,644,644,644,644,0
20250204,091500,86610,644,644,644,644,0
20250204,091400,86610,644,644,644,644,0
20250204,091300,86610,644,642,644,642,22
20250204,091200,72483,641,641,641,641,0
20250204,091100,72483,641,641,641,641,40
20250204,091000,46843,641,641,641,641,0
20250204,090900,46843,641,641,641,641,22
20250204,090800,32741,641,641,641,641,0
20250204,090700,32741,641,641,641,641,0
20250204,090600,32741,641,641,641,641,1
20250204,090500,32100,642,642,642,642,0
20250204,090400,32100,642,642,642,642,0
20250204,090300,32100,642,642,642,642,0
20250204,090200,32100,642,642,642,642,0
20250204,090100,32100,642,642,642,642,0
20250204,090000,32100,642,642,642,642,50