KissMeData/115530/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,201200,38282031,361,361,361,361,1184
20250204,201100,38282031,361,361,361,361,0
20250204,201000,38282031,361,361,361,361,0
20250204,200900,38282031,361,361,361,361,0
20250204,200800,38282031,361,361,361,361,0
20250204,200700,38282031,361,361,361,361,0
20250204,200600,38282031,361,361,361,361,0
20250204,200500,38282031,361,361,361,361,0
20250204,200400,38282031,361,361,361,361,0
20250204,200300,38282031,361,361,361,361,0
20250204,200200,38282031,361,361,361,361,0
20250204,200100,38282031,361,361,361,361,0
20250204,200000,38282031,361,361,361,361,0
20250204,195900,38282031,361,361,361,361,0
20250204,195800,38282031,361,361,361,361,0
20250204,195700,38282031,361,361,361,361,0
20250204,195600,38282031,361,361,361,361,0
20250204,195500,38282031,361,361,361,361,0
20250204,195400,38282031,361,361,361,361,0
20250204,195300,38282031,361,361,361,361,0
20250204,195200,38282031,361,361,361,361,0
20250204,195100,38282031,361,361,361,361,0
20250204,195000,38282031,361,361,361,361,0
20250204,194900,38282031,361,361,361,361,0
20250204,194800,38282031,361,361,361,361,0
20250204,194700,38282031,361,361,361,361,0
20250204,194600,38282031,361,361,361,361,0
20250204,194500,38282031,361,361,361,361,0
20250204,194400,38282031,361,361,361,361,0
20250204,194300,38282031,361,361,361,361,0
20250204,194200,38282031,361,361,361,361,1184
20250204,194100,38282031,361,361,361,361,0
20250204,194000,38282031,361,361,361,361,0
20250204,193900,38282031,361,361,361,361,0
20250204,193800,38282031,361,361,361,361,0
20250204,193700,38282031,361,361,361,361,0
20250204,193600,38282031,361,361,361,361,0
20250204,193500,38282031,361,361,361,361,0
20250204,193400,38282031,361,361,361,361,0
20250204,193300,38282031,361,361,361,361,0
20250204,193200,38282031,361,361,361,361,0
20250204,193100,38282031,361,361,361,361,0
20250204,193000,38282031,361,361,361,361,0
20250204,192900,38282031,361,361,361,361,0
20250204,192800,38282031,361,361,361,361,0
20250204,192700,38282031,361,361,361,361,0
20250204,192600,38282031,361,361,361,361,0
20250204,192500,38282031,361,361,361,361,0
20250204,192400,38282031,361,361,361,361,0
20250204,192300,38282031,361,361,361,361,0
20250204,192200,38282031,361,361,361,361,0
20250204,192100,38282031,361,361,361,361,0
20250204,192000,38282031,361,361,361,361,0
20250204,191900,38282031,361,361,361,361,0
20250204,191800,38282031,361,361,361,361,0
20250204,191700,38282031,361,361,361,361,0
20250204,191600,38282031,361,361,361,361,0
20250204,191500,38282031,361,361,361,361,0
20250204,191400,38282031,361,361,361,361,0
20250204,191300,38282031,361,361,361,361,0
20250204,191200,38282031,361,361,361,361,1184
20250204,191100,38282031,361,361,361,361,0
20250204,191000,38282031,361,361,361,361,0
20250204,190900,38282031,361,361,361,361,0
20250204,190800,38282031,361,361,361,361,0
20250204,190700,38282031,361,361,361,361,0
20250204,190600,38282031,361,361,361,361,0
20250204,190500,38282031,361,361,361,361,0
20250204,190400,38282031,361,361,361,361,0
20250204,190300,38282031,361,361,361,361,0
20250204,190200,38282031,361,361,361,361,0
20250204,190100,38282031,361,361,361,361,0
20250204,190000,38282031,361,361,361,361,0
20250204,185900,38282031,361,361,361,361,0
20250204,185800,38282031,361,361,361,361,0
20250204,185700,38282031,361,361,361,361,0
20250204,185600,38282031,361,361,361,361,0
20250204,185500,38282031,361,361,361,361,0
20250204,185400,38282031,361,361,361,361,0
20250204,185300,38282031,361,361,361,361,0
20250204,185200,38282031,361,361,361,361,0
20250204,185100,38282031,361,361,361,361,0
20250204,185000,38282031,361,361,361,361,0
20250204,184900,38282031,361,361,361,361,0
20250204,184800,38282031,361,361,361,361,0
20250204,184700,38282031,361,361,361,361,0
20250204,184600,38282031,361,361,361,361,0
20250204,184500,38282031,361,361,361,361,0
20250204,184400,38282031,361,361,361,361,0
20250204,184300,38282031,361,361,361,361,0
20250204,184200,38282031,361,361,361,361,1184
20250204,184100,38282031,361,361,361,361,0
20250204,184000,38282031,361,361,361,361,0
20250204,183900,38282031,361,361,361,361,0
20250204,183800,38282031,361,361,361,361,0
20250204,183700,38282031,361,361,361,361,0
20250204,183600,38282031,361,361,361,361,0
20250204,183500,38282031,361,361,361,361,0
20250204,183400,38282031,361,361,361,361,0
20250204,183300,38282031,361,361,361,361,0
20250204,183200,38282031,361,361,361,361,0
20250204,183100,38282031,361,361,361,361,0
20250204,183000,38282031,361,361,361,361,0
20250204,182900,38282031,361,361,361,361,0
20250204,182800,38282031,361,361,361,361,0
20250204,182700,38282031,361,361,361,361,0
20250204,182600,38282031,361,361,361,361,0
20250204,182500,38282031,361,361,361,361,0
20250204,182400,38282031,361,361,361,361,0
20250204,182300,38282031,361,361,361,361,0
20250204,182200,38282031,361,361,361,361,0
20250204,182100,38282031,361,361,361,361,0
20250204,182000,38282031,361,361,361,361,0
20250204,181900,38282031,361,361,361,361,0
20250204,181800,38282031,361,361,361,361,0
20250204,181700,38282031,361,361,361,361,0
20250204,181600,38282031,361,361,361,361,0
20250204,181500,38282031,361,361,361,361,0
20250204,181400,38282031,361,361,361,361,0
20250204,181300,38282031,361,361,361,361,0
20250204,181200,38282031,361,361,361,361,1184
20250204,181100,38282031,361,361,361,361,0
20250204,181000,38282031,361,361,361,361,0
20250204,180900,38282031,361,361,361,361,0
20250204,180800,38282031,361,361,361,361,0
20250204,180700,38282031,361,361,361,361,0
20250204,180600,38282031,361,361,361,361,0
20250204,180500,38282031,361,361,361,361,0
20250204,180400,38282031,361,361,361,361,0
20250204,180300,38282031,361,361,361,361,0
20250204,180200,38282031,361,361,361,361,0
20250204,180100,38282031,361,361,361,361,0
20250204,180000,38282031,361,361,361,361,0
20250204,175900,38282031,361,361,361,361,0
20250204,175800,38282031,361,361,361,361,0
20250204,175700,38282031,361,361,361,361,0
20250204,175600,38282031,361,361,361,361,0
20250204,175500,38282031,361,361,361,361,0
20250204,175400,38282031,361,361,361,361,0
20250204,175300,38282031,361,361,361,361,0
20250204,175200,38282031,361,361,361,361,0
20250204,175100,38282031,361,361,361,361,0
20250204,175000,38282031,361,361,361,361,0
20250204,174900,38282031,361,361,361,361,0
20250204,174800,38282031,361,361,361,361,0
20250204,174700,38282031,361,361,361,361,0
20250204,174600,38282031,361,361,361,361,0
20250204,174500,38282031,361,361,361,361,0
20250204,174400,38282031,361,361,361,361,0
20250204,174300,38282031,361,361,361,361,0
20250204,174200,38282031,361,361,361,361,1184
20250204,174100,38282031,361,361,361,361,0
20250204,174000,38282031,361,361,361,361,0
20250204,173900,38282031,361,361,361,361,0
20250204,173800,38282031,361,361,361,361,0
20250204,173700,38282031,361,361,361,361,0
20250204,173600,38282031,361,361,361,361,0
20250204,173500,38282031,361,361,361,361,0
20250204,173400,38282031,361,361,361,361,0
20250204,173300,38282031,361,361,361,361,0
20250204,173200,38282031,361,361,361,361,0
20250204,173100,38282031,361,361,361,361,0
20250204,173000,38282031,361,361,361,361,0
20250204,172900,38282031,361,361,361,361,0
20250204,172800,38282031,361,361,361,361,0
20250204,172700,38282031,361,361,361,361,0
20250204,172600,38282031,361,361,361,361,0
20250204,172500,38282031,361,361,361,361,0
20250204,172400,38282031,361,361,361,361,0
20250204,172300,38282031,361,361,361,361,0
20250204,172200,38282031,361,361,361,361,0
20250204,172100,38282031,361,361,361,361,0
20250204,172000,38282031,361,361,361,361,0
20250204,171900,38282031,361,361,361,361,0
20250204,171800,38282031,361,361,361,361,0
20250204,171700,38282031,361,361,361,361,0
20250204,171600,38282031,361,361,361,361,0
20250204,171500,38282031,361,361,361,361,0
20250204,171400,38282031,361,361,361,361,0
20250204,171300,38282031,361,361,361,361,0
20250204,171200,38282031,361,361,361,361,1184
20250204,171100,38282031,361,361,361,361,0
20250204,171000,38282031,361,361,361,361,0
20250204,170900,38282031,361,361,361,361,0
20250204,170800,38282031,361,361,361,361,0
20250204,170700,38282031,361,361,361,361,0
20250204,170600,38282031,361,361,361,361,0
20250204,170500,38282031,361,361,361,361,0
20250204,170400,38282031,361,361,361,361,0
20250204,170300,38282031,361,361,361,361,0
20250204,170200,38282031,361,361,361,361,0
20250204,170100,38282031,361,361,361,361,0
20250204,170000,38282031,361,361,361,361,0
20250204,165900,38282031,361,361,361,361,0
20250204,165800,38282031,361,361,361,361,0
20250204,165700,38282031,361,361,361,361,0
20250204,165600,38282031,361,361,361,361,0
20250204,165500,38282031,361,361,361,361,0
20250204,165400,38282031,361,361,361,361,0
20250204,165300,38282031,361,361,361,361,0
20250204,165200,38282031,361,361,361,361,0
20250204,165100,38282031,361,361,361,361,0
20250204,165000,38282031,361,361,361,361,0
20250204,164900,38282031,361,361,361,361,0
20250204,164800,38282031,361,361,361,361,0
20250204,164700,38282031,361,361,361,361,0
20250204,164600,38282031,361,361,361,361,0
20250204,164500,38282031,361,361,361,361,0
20250204,164400,38282031,361,361,361,361,0
20250204,164300,38282031,361,361,361,361,0
20250204,164200,38282031,361,361,361,361,1184
20250204,164100,38282031,361,361,361,361,0
20250204,164000,38282031,361,361,361,361,0
20250204,163900,38282031,361,361,361,361,0
20250204,163800,38282031,361,361,361,361,0
20250204,163700,38282031,361,361,361,361,0
20250204,163600,38282031,361,361,361,361,0
20250204,163500,38282031,361,361,361,361,0
20250204,163400,38282031,361,361,361,361,0
20250204,163300,38282031,361,361,361,361,0
20250204,163200,38282031,361,361,361,361,0
20250204,163100,38282031,361,361,361,361,0
20250204,163000,38282031,361,361,361,361,0
20250204,162900,38282031,361,361,361,361,0
20250204,162800,38282031,361,361,361,361,0
20250204,162700,38282031,361,361,361,361,0
20250204,162600,38282031,361,361,361,361,0
20250204,162500,38282031,361,361,361,361,0
20250204,162400,38282031,361,361,361,361,0
20250204,162300,38282031,361,361,361,361,0
20250204,162200,38282031,361,361,361,361,0
20250204,162100,38282031,361,361,361,361,0
20250204,162000,38282031,361,361,361,361,0
20250204,161900,38282031,361,361,361,361,0
20250204,161800,38282031,361,361,361,361,0
20250204,161700,38282031,361,361,361,361,0
20250204,161600,38282031,361,361,361,361,0
20250204,161500,38282031,361,361,361,361,0
20250204,161400,38282031,361,361,361,361,0
20250204,161300,38282031,361,361,361,361,0
20250204,161200,38282031,361,361,361,361,1184
20250204,161100,38282031,361,361,361,361,0
20250204,161000,38282031,361,361,361,361,0
20250204,160900,38282031,361,361,361,361,0
20250204,160800,38282031,361,361,361,361,0
20250204,160700,38282031,361,361,361,361,0
20250204,160600,38282031,361,361,361,361,0
20250204,160500,38282031,361,361,361,361,0
20250204,160400,38282031,361,361,361,361,0
20250204,160300,38282031,361,361,361,361,0
20250204,160200,38282031,361,361,361,361,0
20250204,160100,38282031,361,361,361,361,0
20250204,160000,38282031,361,361,361,361,0
20250204,155900,38282031,361,361,361,361,0
20250204,155800,38282031,361,361,361,361,0
20250204,155700,38282031,361,361,361,361,0
20250204,155600,38282031,361,361,361,361,0
20250204,155500,38282031,361,361,361,361,0
20250204,155400,38282031,361,361,361,361,0
20250204,155300,38282031,361,361,361,361,0
20250204,155200,38282031,361,361,361,361,0
20250204,155100,38282031,361,361,361,361,0
20250204,155000,38282031,361,361,361,361,0
20250204,154900,38282031,361,361,361,361,0
20250204,154800,38282031,361,361,361,361,0
20250204,154700,38282031,361,361,361,361,0
20250204,154600,38282031,361,361,361,361,0
20250204,154500,38282031,361,361,361,361,0
20250204,154400,38282031,361,361,361,361,0
20250204,154300,38282031,361,361,361,361,0
20250204,154200,38282031,361,361,361,361,1184
20250204,154100,38282031,361,361,361,361,0
20250204,154000,38282031,361,361,361,361,0
20250204,153900,38282031,361,361,361,361,0
20250204,153800,38282031,361,361,361,361,0
20250204,153700,38282031,361,361,361,361,0
20250204,153600,38282031,361,361,361,361,0
20250204,153500,38282031,361,361,361,361,0
20250204,153400,38282031,361,361,361,361,0
20250204,153300,38282031,361,361,361,361,0
20250204,153200,38282031,361,361,361,361,0
20250204,153100,38282031,361,361,361,361,0
20250204,153000,38282031,361,361,361,361,1184
20250204,152900,37854607,361,361,361,361,0
20250204,152800,37854607,361,361,361,361,0
20250204,152700,37854607,361,361,361,361,0
20250204,152600,37854607,361,361,361,361,0
20250204,152500,37854607,361,361,361,361,0
20250204,152400,37854607,361,361,361,361,0
20250204,152300,37854607,361,361,361,361,0
20250204,152200,37854607,361,361,361,361,0
20250204,152100,37854607,361,361,361,361,0
20250204,152000,37854607,361,361,361,361,0
20250204,151900,37854607,361,361,361,361,0
20250204,151800,37854607,361,361,361,361,0
20250204,151700,37854607,361,361,361,361,500
20250204,151600,37674107,365,365,365,365,0
20250204,151500,37674107,365,363,366,363,7213
20250204,151400,35034562,360,360,360,360,0
20250204,151300,35034562,360,360,360,360,0
20250204,151200,35034562,360,360,360,360,0
20250204,151100,35034562,360,360,360,360,0
20250204,151000,35034562,360,360,360,360,0
20250204,150900,35034562,360,360,360,360,0
20250204,150800,35034562,360,360,360,360,0
20250204,150700,35034562,360,360,360,360,0
20250204,150600,35034562,360,360,360,360,0
20250204,150500,35034562,360,360,360,360,0
20250204,150400,35034562,360,360,360,360,246
20250204,150300,34946002,360,360,360,360,0
20250204,150200,34946002,360,360,360,360,0
20250204,150100,34946002,360,360,360,360,500
20250204,150000,34766002,360,360,360,360,0
20250204,145900,34766002,360,360,360,360,0
20250204,145800,34766002,360,360,360,360,0
20250204,145700,34766002,360,360,360,360,0
20250204,145600,34766002,360,360,360,360,0
20250204,145500,34766002,360,360,360,360,651
20250204,145400,34531642,360,360,360,360,0
20250204,145300,34531642,360,360,360,360,0
20250204,145200,34531642,360,360,360,360,0
20250204,145100,34531642,360,360,360,360,0
20250204,145000,34531642,360,360,360,360,0
20250204,144900,34531642,360,360,360,360,0
20250204,144800,34531642,360,360,360,360,0
20250204,144700,34531642,360,360,360,360,493
20250204,144600,34354162,361,361,361,361,827
20250204,144500,34055615,360,360,360,360,0
20250204,144400,34055615,360,360,360,360,0
20250204,144300,34055615,360,360,360,360,70
20250204,144200,34030415,361,361,361,361,0
20250204,144100,34030415,361,361,361,361,0
20250204,144000,34030415,361,361,361,361,0
20250204,143900,34030415,361,361,361,361,0
20250204,143800,34030415,361,361,361,361,0
20250204,143700,34030415,361,361,361,361,20
20250204,143600,34023195,360,360,360,360,0
20250204,143500,34023195,360,360,360,360,0
20250204,143400,34023195,360,360,360,360,0
20250204,143300,34023195,360,360,360,360,0
20250204,143200,34023195,360,360,360,360,0
20250204,143100,34023195,360,360,360,360,0
20250204,143000,34023195,360,360,360,360,5371
20250204,142900,32089635,362,362,362,362,27384
20250204,142800,22176627,362,362,362,362,0
20250204,142700,22176627,362,363,363,362,352
20250204,142600,22049091,362,362,362,362,0
20250204,142500,22049091,362,362,362,362,0
20250204,142400,22049091,362,362,362,362,0
20250204,142300,22049091,362,362,362,362,0
20250204,142200,22049091,362,362,362,362,0
20250204,142100,22049091,362,362,362,362,0
20250204,142000,22049091,362,362,362,362,0
20250204,141900,22049091,362,362,362,362,0
20250204,141800,22049091,362,362,362,362,0
20250204,141700,22049091,362,362,362,362,0
20250204,141600,22049091,362,362,362,362,0
20250204,141500,22049091,362,362,362,362,0
20250204,141400,22049091,362,362,362,362,0
20250204,141300,22049091,362,362,362,362,0
20250204,141200,22049091,362,362,362,362,0
20250204,141100,22049091,362,362,362,362,0
20250204,141000,22049091,362,362,362,362,0
20250204,140900,22049091,362,362,362,362,0
20250204,140800,22049091,362,362,362,362,0
20250204,140700,22049091,362,362,362,362,0
20250204,140600,22049091,362,362,362,362,0
20250204,140500,22049091,362,362,362,362,0
20250204,140400,22049091,362,362,362,362,0
20250204,140300,22049091,362,362,362,362,0
20250204,140200,22049091,362,362,362,362,0
20250204,140100,22049091,362,362,362,362,0
20250204,140000,22049091,362,362,362,362,0
20250204,135900,22049091,362,362,362,362,0
20250204,135800,22049091,362,362,362,362,0
20250204,135700,22049091,362,362,362,362,0
20250204,135600,22049091,362,362,362,362,0
20250204,135500,22049091,362,362,362,362,0
20250204,135400,22049091,362,362,362,362,0
20250204,135300,22049091,362,362,362,362,0
20250204,135200,22049091,362,362,362,362,0
20250204,135100,22049091,362,362,362,362,0
20250204,135000,22049091,362,362,362,362,0
20250204,134900,22049091,362,362,362,362,0
20250204,134800,22049091,362,362,362,362,0
20250204,134700,22049091,362,362,362,362,0
20250204,134600,22049091,362,362,362,362,0
20250204,134500,22049091,362,362,362,362,63
20250204,134400,22026285,359,359,359,359,0
20250204,134300,22026285,359,362,362,359,37
20250204,134200,22012972,361,361,361,361,0
20250204,134100,22012972,361,361,361,361,0
20250204,134000,22012972,361,361,361,361,2
20250204,133900,22012250,361,361,361,361,50
20250204,133800,21994200,361,361,361,361,150
20250204,133700,21940050,361,361,361,361,0
20250204,133600,21940050,361,361,361,361,0
20250204,133500,21940050,361,361,361,361,0
20250204,133400,21940050,361,361,361,361,0
20250204,133300,21940050,361,361,361,361,0
20250204,133200,21940050,361,361,361,361,0
20250204,133100,21940050,361,361,361,361,120
20250204,133000,21896730,361,361,361,361,0
20250204,132900,21896730,361,361,361,361,0
20250204,132800,21896730,361,361,361,361,0
20250204,132700,21896730,361,361,361,361,0
20250204,132600,21896730,361,361,361,361,0
20250204,132500,21896730,361,361,361,361,0
20250204,132400,21896730,361,361,361,361,0
20250204,132300,21896730,361,361,361,361,0
20250204,132200,21896730,361,361,361,361,0
20250204,132100,21896730,361,361,361,361,1
20250204,132000,21896369,359,359,359,359,0
20250204,131900,21896369,359,359,359,359,4971
20250204,131800,20111780,359,359,359,359,0
20250204,131700,20111780,359,359,359,359,1000
20250204,131600,19752780,359,359,359,359,112
20250204,131500,19712572,359,359,359,359,0
20250204,131400,19712572,359,359,359,359,0
20250204,131300,19712572,359,359,359,359,0
20250204,131200,19712572,359,359,359,359,0
20250204,131100,19712572,359,359,359,359,0
20250204,131000,19712572,359,359,359,359,0
20250204,130900,19712572,359,359,359,359,0
20250204,130800,19712572,359,359,359,359,0
20250204,130700,19712572,359,359,359,359,98
20250204,130600,19677390,359,359,359,359,0
20250204,130500,19677390,359,359,359,359,0
20250204,130400,19677390,359,359,359,359,689
20250204,130300,19430039,359,359,359,359,3000
20250204,130200,18353039,359,358,359,358,1001
20250204,130100,17993681,359,359,359,359,2000
20250204,130000,17275681,358,358,358,358,2
20250204,125900,17274965,359,359,359,359,5
20250204,125800,17273170,358,358,358,358,0
20250204,125700,17273170,358,358,358,358,12
20250204,125600,17268874,358,358,358,358,0
20250204,125500,17268874,358,358,358,358,0
20250204,125400,17268874,358,358,358,358,0
20250204,125300,17268874,358,358,358,358,0
20250204,125200,17268874,358,358,358,358,0
20250204,125100,17268874,358,358,358,358,1114
20250204,125000,16870062,358,358,358,358,2033
20250204,124900,16142248,359,359,359,359,0
20250204,124800,16142248,359,359,359,359,0
20250204,124700,16142248,359,359,359,359,0
20250204,124600,16142248,359,359,359,359,0
20250204,124500,16142248,359,359,359,359,0
20250204,124400,16142248,359,359,359,359,0
20250204,124300,16142248,359,359,359,359,0
20250204,124200,16142248,359,359,359,359,0
20250204,124100,16142248,359,359,359,359,0
20250204,124000,16142248,359,359,359,359,0
20250204,123900,16142248,359,359,359,359,0
20250204,123800,16142248,359,359,359,359,0
20250204,123700,16142248,359,359,359,359,0
20250204,123600,16142248,359,359,359,359,0
20250204,123500,16142248,359,359,359,359,0
20250204,123400,16142248,359,359,359,359,0
20250204,123300,16142248,359,359,359,359,0
20250204,123200,16142248,359,359,359,359,0
20250204,123100,16142248,359,359,359,359,0
20250204,123000,16142248,359,359,359,359,0
20250204,122900,16142248,359,359,359,359,0
20250204,122800,16142248,359,359,359,359,0
20250204,122700,16142248,359,359,359,359,0
20250204,122600,16142248,359,359,359,359,0
20250204,122500,16142248,359,359,359,359,0
20250204,122400,16142248,359,359,359,359,0
20250204,122300,16142248,359,359,359,359,130
20250204,122200,16095578,359,359,359,359,0
20250204,122100,16095578,359,359,359,359,0
20250204,122000,16095578,359,359,359,359,0
20250204,121900,16095578,359,359,359,359,0
20250204,121800,16095578,359,359,359,359,50
20250204,121700,16077628,359,359,359,359,0
20250204,121600,16077628,359,359,359,359,0
20250204,121500,16077628,359,359,359,359,0
20250204,121400,16077628,359,359,359,359,0
20250204,121300,16077628,359,359,359,359,27
20250204,121200,16067935,355,355,355,355,0
20250204,121100,16067935,355,355,355,355,0
20250204,121000,16067935,355,356,356,355,9871
20250204,120900,12561466,359,356,359,356,1738
20250204,120800,11942624,356,357,357,356,1500
20250204,120700,11407624,360,360,360,360,0
20250204,120600,11407624,360,360,360,360,0
20250204,120500,11407624,360,360,360,360,10
20250204,120400,11404024,357,357,357,357,0
20250204,120300,11404024,357,357,357,357,0
20250204,120200,11404024,357,357,357,357,0
20250204,120100,11404024,357,357,357,357,1610
20250204,120000,10829254,357,359,359,356,3986
20250204,115900,9403821,359,359,359,359,0
20250204,115800,9403821,359,359,359,359,56
20250204,115700,9383717,358,360,360,358,400
20250204,115600,9240058,360,360,360,360,500
20250204,115500,9060058,360,360,360,360,0
20250204,115400,9060058,360,360,360,360,0
20250204,115300,9060058,360,360,360,360,2020
20250204,115200,8332858,360,360,360,360,0
20250204,115100,8332858,360,360,360,360,0
20250204,115000,8332858,360,360,360,360,0
20250204,114900,8332858,360,360,360,360,0
20250204,114800,8332858,360,360,360,360,0
20250204,114700,8332858,360,360,360,360,0
20250204,114600,8332858,360,360,360,360,35
20250204,114500,8320258,359,359,359,359,0
20250204,114400,8320258,359,359,359,359,0
20250204,114300,8320258,359,359,359,359,172
20250204,114200,8258510,358,358,358,358,0
20250204,114100,8258510,358,358,358,358,0
20250204,114000,8258510,358,358,358,358,309
20250204,113900,8147888,358,358,358,358,379
20250204,113800,8012206,358,358,358,358,0
20250204,113700,8012206,358,358,358,358,0
20250204,113600,8012206,358,358,358,358,0
20250204,113500,8012206,358,358,358,358,8
20250204,113400,8009342,358,358,358,358,0
20250204,113300,8009342,358,358,358,358,95
20250204,113200,7975332,358,358,358,358,0
20250204,113100,7975332,358,358,358,358,0
20250204,113000,7975332,358,358,358,358,0
20250204,112900,7975332,358,358,358,358,0
20250204,112800,7975332,358,358,358,358,0
20250204,112700,7975332,358,358,358,358,1
20250204,112600,7974974,357,357,357,357,0
20250204,112500,7974974,357,357,357,357,0
20250204,112400,7974974,357,357,357,357,0
20250204,112300,7974974,357,357,357,357,0
20250204,112200,7974974,357,357,357,357,1
20250204,112100,7974617,357,357,357,357,113
20250204,112000,7934276,357,357,357,357,101
20250204,111900,7898219,357,357,357,357,0
20250204,111800,7898219,357,357,357,357,362
20250204,111700,7768985,357,357,357,357,0
20250204,111600,7768985,357,357,357,357,0
20250204,111500,7768985,357,357,357,357,0
20250204,111400,7768985,357,357,357,357,0
20250204,111300,7768985,357,357,357,357,0
20250204,111200,7768985,357,357,357,357,0
20250204,111100,7768985,357,357,357,357,0
20250204,111000,7768985,357,357,357,357,2
20250204,110900,7768271,357,357,357,357,0
20250204,110800,7768271,357,357,357,357,0
20250204,110700,7768271,357,357,357,357,0
20250204,110600,7768271,357,360,360,357,542
20250204,110500,7573574,364,364,364,364,0
20250204,110400,7573574,364,364,364,364,0
20250204,110300,7573574,364,364,364,364,0
20250204,110200,7573574,364,364,364,364,0
20250204,110100,7573574,364,364,364,364,0
20250204,110000,7573574,364,364,364,364,0
20250204,105900,7573574,364,364,364,364,0
20250204,105800,7573574,364,364,364,364,0
20250204,105700,7573574,364,364,364,364,0
20250204,105600,7573574,364,364,364,364,0
20250204,105500,7573574,364,364,364,364,0
20250204,105400,7573574,364,360,364,360,2293
20250204,105300,6747962,364,364,364,364,0
20250204,105200,6747962,364,364,364,364,0
20250204,105100,6747962,364,364,364,364,0
20250204,105000,6747962,364,364,364,364,0
20250204,104900,6747962,364,364,364,364,0
20250204,104800,6747962,364,364,364,364,0
20250204,104700,6747962,364,364,364,364,0
20250204,104600,6747962,364,364,364,364,0
20250204,104500,6747962,364,364,364,364,0
20250204,104400,6747962,364,364,364,364,100
20250204,104300,6711562,364,364,364,364,0
20250204,104200,6711562,364,364,364,364,0
20250204,104100,6711562,364,364,364,364,0
20250204,104000,6711562,364,364,364,364,0
20250204,103900,6711562,364,364,364,364,0
20250204,103800,6711562,364,364,364,364,0
20250204,103700,6711562,364,364,364,364,0
20250204,103600,6711562,364,364,364,364,0
20250204,103500,6711562,364,364,364,364,0
20250204,103400,6711562,364,364,364,364,0
20250204,103300,6711562,364,364,364,364,0
20250204,103200,6711562,364,361,364,360,546
20250204,103100,6514619,361,361,361,361,0
20250204,103000,6514619,361,361,361,361,0
20250204,102900,6514619,361,361,361,361,7
20250204,102800,6512092,362,362,362,362,0
20250204,102700,6512092,362,362,362,362,0
20250204,102600,6512092,362,362,362,362,0
20250204,102500,6512092,362,362,362,362,0
20250204,102400,6512092,362,362,362,362,300
20250204,102300,6403492,365,365,365,365,0
20250204,102200,6403492,365,365,365,365,0
20250204,102100,6403492,365,365,365,365,0
20250204,102000,6403492,365,365,365,365,0
20250204,101900,6403492,365,365,365,365,0
20250204,101800,6403492,365,365,365,365,0
20250204,101700,6403492,365,365,365,365,0
20250204,101600,6403492,365,365,365,365,224
20250204,101500,6321732,365,365,365,365,0
20250204,101400,6321732,365,365,365,365,0
20250204,101300,6321732,365,365,365,365,0
20250204,101200,6321732,365,365,365,365,5
20250204,101100,6319907,365,365,365,365,0
20250204,101000,6319907,365,365,365,365,4
20250204,100900,6318447,365,365,365,365,18
20250204,100800,6311877,365,363,365,363,865
20250204,100700,5997678,365,365,365,365,0
20250204,100600,5997678,365,365,365,365,0
20250204,100500,5997678,365,365,365,365,0
20250204,100400,5997678,365,365,365,365,1
20250204,100300,5997313,365,365,365,365,10
20250204,100200,5993663,365,365,365,365,0
20250204,100100,5993663,365,365,365,365,0
20250204,100000,5993663,365,365,365,365,0
20250204,095900,5993663,365,365,365,365,0
20250204,095800,5993663,365,365,365,365,0
20250204,095700,5993663,365,365,365,365,0
20250204,095600,5993663,365,363,365,363,508
20250204,095500,5809243,363,363,363,363,0
20250204,095400,5809243,363,365,365,363,11
20250204,095300,5805230,363,363,363,363,0
20250204,095200,5805230,363,363,363,363,500
20250204,095100,5623730,363,363,363,363,751
20250204,095000,5351117,363,363,363,363,5
20250204,094900,5349302,363,363,363,363,216
20250204,094800,5270894,363,363,363,363,0
20250204,094700,5270894,363,363,363,363,0
20250204,094600,5270894,363,363,363,363,0
20250204,094500,5270894,363,363,363,363,5
20250204,094400,5269079,363,363,363,363,6
20250204,094300,5266901,363,363,363,363,10
20250204,094200,5263271,363,363,363,363,823
20250204,094100,4964522,363,363,363,363,0
20250204,094000,4964522,363,363,363,363,0
20250204,093900,4964522,363,363,363,363,59
20250204,093800,4943105,363,363,363,363,0
20250204,093700,4943105,363,363,363,363,0
20250204,093600,4943105,363,363,363,363,0
20250204,093500,4943105,363,363,363,363,0
20250204,093400,4943105,363,363,363,363,0
20250204,093300,4943105,363,363,363,363,0
20250204,093200,4943105,363,363,363,363,0
20250204,093100,4943105,363,363,363,363,35
20250204,093000,4930400,363,363,363,363,2
20250204,092900,4929674,363,363,363,363,1523
20250204,092800,4376825,365,365,365,365,0
20250204,092700,4376825,365,365,365,364,425
20250204,092600,4221900,369,369,369,369,0
20250204,092500,4221900,369,369,369,369,1
20250204,092400,4221531,365,365,365,365,0
20250204,092300,4221531,365,365,365,365,0
20250204,092200,4221531,365,367,374,365,4141
20250204,092100,2700766,375,375,375,375,0
20250204,092000,2700766,375,375,375,370,3
20250204,091900,2699646,373,374,374,373,2
20250204,091800,2698899,375,375,375,375,0
20250204,091700,2698899,375,375,375,375,0
20250204,091600,2698899,375,375,375,375,0
20250204,091500,2698899,375,375,375,375,3
20250204,091400,2697774,375,375,375,375,2
20250204,091300,2697024,378,378,378,378,0
20250204,091200,2697024,378,378,378,378,0
20250204,091100,2697024,378,378,378,378,0
20250204,091000,2697024,378,379,379,378,4
20250204,090900,2695509,365,365,365,365,500
20250204,090800,2513009,363,363,363,363,0
20250204,090700,2513009,363,363,363,363,1000
20250204,090600,2150009,360,360,360,360,0
20250204,090500,2150009,360,360,360,360,0
20250204,090400,2150009,360,360,360,360,0
20250204,090300,2150009,360,360,360,360,0
20250204,090200,2150009,360,360,360,360,327
20250204,090100,2032289,359,360,360,358,860
20250204,090000,1723412,358,358,358,358,4814