KissMeData/118000/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,201800,28138868,309,309,309,309,1719
20250205,201700,28138868,309,309,309,309,0
20250205,201600,28138868,309,309,309,309,0
20250205,201500,28138868,309,309,309,309,0
20250205,201400,28138868,309,309,309,309,0
20250205,201300,28138868,309,309,309,309,0
20250205,201200,28138868,309,309,309,309,0
20250205,201100,28138868,309,309,309,309,0
20250205,201000,28138868,309,309,309,309,0
20250205,200900,28138868,309,309,309,309,0
20250205,200800,28138868,309,309,309,309,0
20250205,200700,28138868,309,309,309,309,0
20250205,200600,28138868,309,309,309,309,0
20250205,200500,28138868,309,309,309,309,0
20250205,200400,28138868,309,309,309,309,0
20250205,200300,28138868,309,309,309,309,0
20250205,200200,28138868,309,309,309,309,0
20250205,200100,28138868,309,309,309,309,0
20250205,200000,28138868,309,309,309,309,0
20250205,195900,28138868,309,309,309,309,0
20250205,195800,28138868,309,309,309,309,0
20250205,195700,28138868,309,309,309,309,0
20250205,195600,28138868,309,309,309,309,0
20250205,195500,28138868,309,309,309,309,0
20250205,195400,28138868,309,309,309,309,0
20250205,195300,28138868,309,309,309,309,0
20250205,195200,28138868,309,309,309,309,0
20250205,195100,28138868,309,309,309,309,0
20250205,195000,28138868,309,309,309,309,0
20250205,194900,28138868,309,309,309,309,0
20250205,194800,28138868,309,309,309,309,1719
20250205,194700,28138868,309,309,309,309,0
20250205,194600,28138868,309,309,309,309,0
20250205,194500,28138868,309,309,309,309,0
20250205,194400,28138868,309,309,309,309,0
20250205,194300,28138868,309,309,309,309,0
20250205,194200,28138868,309,309,309,309,0
20250205,194100,28138868,309,309,309,309,0
20250205,194000,28138868,309,309,309,309,0
20250205,193900,28138868,309,309,309,309,0
20250205,193800,28138868,309,309,309,309,0
20250205,193700,28138868,309,309,309,309,0
20250205,193600,28138868,309,309,309,309,0
20250205,193500,28138868,309,309,309,309,0
20250205,193400,28138868,309,309,309,309,0
20250205,193300,28138868,309,309,309,309,0
20250205,193200,28138868,309,309,309,309,0
20250205,193100,28138868,309,309,309,309,0
20250205,193000,28138868,309,309,309,309,0
20250205,192900,28138868,309,309,309,309,0
20250205,192800,28138868,309,309,309,309,0
20250205,192700,28138868,309,309,309,309,0
20250205,192600,28138868,309,309,309,309,0
20250205,192500,28138868,309,309,309,309,0
20250205,192400,28138868,309,309,309,309,0
20250205,192300,28138868,309,309,309,309,0
20250205,192200,28138868,309,309,309,309,0
20250205,192100,28138868,309,309,309,309,0
20250205,192000,28138868,309,309,309,309,0
20250205,191900,28138868,309,309,309,309,0
20250205,191800,28138868,309,309,309,309,1719
20250205,191700,28138868,309,309,309,309,0
20250205,191600,28138868,309,309,309,309,0
20250205,191500,28138868,309,309,309,309,0
20250205,191400,28138868,309,309,309,309,0
20250205,191300,28138868,309,309,309,309,0
20250205,191200,28138868,309,309,309,309,0
20250205,191100,28138868,309,309,309,309,0
20250205,191000,28138868,309,309,309,309,0
20250205,190900,28138868,309,309,309,309,0
20250205,190800,28138868,309,309,309,309,0
20250205,190700,28138868,309,309,309,309,0
20250205,190600,28138868,309,309,309,309,0
20250205,190500,28138868,309,309,309,309,0
20250205,190400,28138868,309,309,309,309,0
20250205,190300,28138868,309,309,309,309,0
20250205,190200,28138868,309,309,309,309,0
20250205,190100,28138868,309,309,309,309,0
20250205,190000,28138868,309,309,309,309,0
20250205,185900,28138868,309,309,309,309,0
20250205,185800,28138868,309,309,309,309,0
20250205,185700,28138868,309,309,309,309,0
20250205,185600,28138868,309,309,309,309,0
20250205,185500,28138868,309,309,309,309,0
20250205,185400,28138868,309,309,309,309,0
20250205,185300,28138868,309,309,309,309,0
20250205,185200,28138868,309,309,309,309,0
20250205,185100,28138868,309,309,309,309,0
20250205,185000,28138868,309,309,309,309,0
20250205,184900,28138868,309,309,309,309,0
20250205,184800,28138868,309,309,309,309,1719
20250205,184700,28138868,309,309,309,309,0
20250205,184600,28138868,309,309,309,309,0
20250205,184500,28138868,309,309,309,309,0
20250205,184400,28138868,309,309,309,309,0
20250205,184300,28138868,309,309,309,309,0
20250205,184200,28138868,309,309,309,309,0
20250205,184100,28138868,309,309,309,309,0
20250205,184000,28138868,309,309,309,309,0
20250205,183900,28138868,309,309,309,309,0
20250205,183800,28138868,309,309,309,309,0
20250205,183700,28138868,309,309,309,309,0
20250205,183600,28138868,309,309,309,309,0
20250205,183500,28138868,309,309,309,309,0
20250205,183400,28138868,309,309,309,309,0
20250205,183300,28138868,309,309,309,309,0
20250205,183200,28138868,309,309,309,309,0
20250205,183100,28138868,309,309,309,309,0
20250205,183000,28138868,309,309,309,309,0
20250205,182900,28138868,309,309,309,309,0
20250205,182800,28138868,309,309,309,309,0
20250205,182700,28138868,309,309,309,309,0
20250205,182600,28138868,309,309,309,309,0
20250205,182500,28138868,309,309,309,309,0
20250205,182400,28138868,309,309,309,309,0
20250205,182300,28138868,309,309,309,309,0
20250205,182200,28138868,309,309,309,309,0
20250205,182100,28138868,309,309,309,309,0
20250205,182000,28138868,309,309,309,309,0
20250205,181900,28138868,309,309,309,309,0
20250205,181800,28138868,309,309,309,309,1719
20250205,181700,28138868,309,309,309,309,0
20250205,181600,28138868,309,309,309,309,0
20250205,181500,28138868,309,309,309,309,0
20250205,181400,28138868,309,309,309,309,0
20250205,181300,28138868,309,309,309,309,0
20250205,181200,28138868,309,309,309,309,0
20250205,181100,28138868,309,309,309,309,0
20250205,181000,28138868,309,309,309,309,0
20250205,180900,28138868,309,309,309,309,0
20250205,180800,28138868,309,309,309,309,0
20250205,180700,28138868,309,309,309,309,0
20250205,180600,28138868,309,309,309,309,0
20250205,180500,28138868,309,309,309,309,0
20250205,180400,28138868,309,309,309,309,0
20250205,180300,28138868,309,309,309,309,0
20250205,180200,28138868,309,309,309,309,0
20250205,180100,28138868,309,309,309,309,0
20250205,180000,28138868,309,309,309,309,0
20250205,175900,28138868,309,309,309,309,0
20250205,175800,28138868,309,309,309,309,0
20250205,175700,28138868,309,309,309,309,0
20250205,175600,28138868,309,309,309,309,0
20250205,175500,28138868,309,309,309,309,0
20250205,175400,28138868,309,309,309,309,0
20250205,175300,28138868,309,309,309,309,0
20250205,175200,28138868,309,309,309,309,0
20250205,175100,28138868,309,309,309,309,0
20250205,175000,28138868,309,309,309,309,0
20250205,174900,28138868,309,309,309,309,0
20250205,174800,28138868,309,309,309,309,1719
20250205,174700,28138868,309,309,309,309,0
20250205,174600,28138868,309,309,309,309,0
20250205,174500,28138868,309,309,309,309,0
20250205,174400,28138868,309,309,309,309,0
20250205,174300,28138868,309,309,309,309,0
20250205,174200,28138868,309,309,309,309,0
20250205,174100,28138868,309,309,309,309,0
20250205,174000,28138868,309,309,309,309,0
20250205,173900,28138868,309,309,309,309,0
20250205,173800,28138868,309,309,309,309,0
20250205,173700,28138868,309,309,309,309,0
20250205,173600,28138868,309,309,309,309,0
20250205,173500,28138868,309,309,309,309,0
20250205,173400,28138868,309,309,309,309,0
20250205,173300,28138868,309,309,309,309,0
20250205,173200,28138868,309,309,309,309,0
20250205,173100,28138868,309,309,309,309,0
20250205,173000,28138868,309,309,309,309,0
20250205,172900,28138868,309,309,309,309,0
20250205,172800,28138868,309,309,309,309,0
20250205,172700,28138868,309,309,309,309,0
20250205,172600,28138868,309,309,309,309,0
20250205,172500,28138868,309,309,309,309,0
20250205,172400,28138868,309,309,309,309,0
20250205,172300,28138868,309,309,309,309,0
20250205,172200,28138868,309,309,309,309,0
20250205,172100,28138868,309,309,309,309,0
20250205,172000,28138868,309,309,309,309,0
20250205,171900,28138868,309,309,309,309,0
20250205,171800,28138868,309,309,309,309,1719
20250205,171700,28138868,309,309,309,309,0
20250205,171600,28138868,309,309,309,309,0
20250205,171500,28138868,309,309,309,309,0
20250205,171400,28138868,309,309,309,309,0
20250205,171300,28138868,309,309,309,309,0
20250205,171200,28138868,309,309,309,309,0
20250205,171100,28138868,309,309,309,309,0
20250205,171000,28138868,309,309,309,309,0
20250205,170900,28138868,309,309,309,309,0
20250205,170800,28138868,309,309,309,309,0
20250205,170700,28138868,309,309,309,309,0
20250205,170600,28138868,309,309,309,309,0
20250205,170500,28138868,309,309,309,309,0
20250205,170400,28138868,309,309,309,309,0
20250205,170300,28138868,309,309,309,309,0
20250205,170200,28138868,309,309,309,309,0
20250205,170100,28138868,309,309,309,309,0
20250205,170000,28138868,309,309,309,309,0
20250205,165900,28138868,309,309,309,309,0
20250205,165800,28138868,309,309,309,309,0
20250205,165700,28138868,309,309,309,309,0
20250205,165600,28138868,309,309,309,309,0
20250205,165500,28138868,309,309,309,309,0
20250205,165400,28138868,309,309,309,309,0
20250205,165300,28138868,309,309,309,309,0
20250205,165200,28138868,309,309,309,309,0
20250205,165100,28138868,309,309,309,309,0
20250205,165000,28138868,309,309,309,309,0
20250205,164900,28138868,309,309,309,309,0
20250205,164800,28138868,309,309,309,309,1719
20250205,164700,28138868,309,309,309,309,0
20250205,164600,28138868,309,309,309,309,0
20250205,164500,28138868,309,309,309,309,0
20250205,164400,28138868,309,309,309,309,0
20250205,164300,28138868,309,309,309,309,0
20250205,164200,28138868,309,309,309,309,0
20250205,164100,28138868,309,309,309,309,0
20250205,164000,28138868,309,309,309,309,0
20250205,163900,28138868,309,309,309,309,0
20250205,163800,28138868,309,309,309,309,0
20250205,163700,28138868,309,309,309,309,0
20250205,163600,28138868,309,309,309,309,0
20250205,163500,28138868,309,309,309,309,0
20250205,163400,28138868,309,309,309,309,0
20250205,163300,28138868,309,309,309,309,0
20250205,163200,28138868,309,309,309,309,0
20250205,163100,28138868,309,309,309,309,0
20250205,163000,28138868,309,309,309,309,0
20250205,162900,28138868,309,309,309,309,0
20250205,162800,28138868,309,309,309,309,0
20250205,162700,28138868,309,309,309,309,0
20250205,162600,28138868,309,309,309,309,0
20250205,162500,28138868,309,309,309,309,0
20250205,162400,28138868,309,309,309,309,0
20250205,162300,28138868,309,309,309,309,0
20250205,162200,28138868,309,309,309,309,0
20250205,162100,28138868,309,309,309,309,0
20250205,162000,28138868,309,309,309,309,0
20250205,161900,28138868,309,309,309,309,0
20250205,161800,28138868,309,309,309,309,1719
20250205,161700,28138868,309,309,309,309,0
20250205,161600,28138868,309,309,309,309,0
20250205,161500,28138868,309,309,309,309,0
20250205,161400,28138868,309,309,309,309,0
20250205,161300,28138868,309,309,309,309,0
20250205,161200,28138868,309,309,309,309,0
20250205,161100,28138868,309,309,309,309,0
20250205,161000,28138868,309,309,309,309,0
20250205,160900,28138868,309,309,309,309,0
20250205,160800,28138868,309,309,309,309,0
20250205,160700,28138868,309,309,309,309,0
20250205,160600,28138868,309,309,309,309,0
20250205,160500,28138868,309,309,309,309,0
20250205,160400,28138868,309,309,309,309,0
20250205,160300,28138868,309,309,309,309,0
20250205,160200,28138868,309,309,309,309,0
20250205,160100,28138868,309,309,309,309,0
20250205,160000,28138868,309,309,309,309,0
20250205,155900,28138868,309,309,309,309,0
20250205,155800,28138868,309,309,309,309,0
20250205,155700,28138868,309,309,309,309,0
20250205,155600,28138868,309,309,309,309,0
20250205,155500,28138868,309,309,309,309,0
20250205,155400,28138868,309,309,309,309,0
20250205,155300,28138868,309,309,309,309,0
20250205,155200,28138868,309,309,309,309,0
20250205,155100,28138868,309,309,309,309,0
20250205,155000,28138868,309,309,309,309,0
20250205,154900,28138868,309,309,309,309,0
20250205,154800,28138868,309,309,309,309,1719
20250205,154700,28138868,309,309,309,309,0
20250205,154600,28138868,309,309,309,309,0
20250205,154500,28138868,309,309,309,309,0
20250205,154400,28138868,309,309,309,309,0
20250205,154300,28138868,309,309,309,309,0
20250205,154200,28138868,309,309,309,309,0
20250205,154100,28138868,309,309,309,309,0
20250205,154000,28138868,309,309,309,309,0
20250205,153900,28138868,309,309,309,309,0
20250205,153800,28138868,309,309,309,309,0
20250205,153700,28138868,309,309,309,309,0
20250205,153600,28138868,309,309,309,309,0
20250205,153500,28138868,309,309,309,309,0
20250205,153400,28138868,309,309,309,309,0
20250205,153300,28138868,309,309,309,309,0
20250205,153200,28138868,309,309,309,309,0
20250205,153100,28138868,309,309,309,309,0
20250205,153000,28138868,309,309,309,309,1719
20250205,152900,27607697,308,308,308,308,0
20250205,152800,27607697,308,308,308,308,0
20250205,152700,27607697,308,308,308,308,0
20250205,152600,27607697,308,308,308,308,0
20250205,152500,27607697,308,308,308,308,0
20250205,152400,27607697,308,308,308,308,0
20250205,152300,27607697,308,308,308,308,0
20250205,152200,27607697,308,308,308,308,0
20250205,152100,27607697,308,308,308,308,0
20250205,152000,27607697,308,308,308,308,0
20250205,151900,27607697,308,307,308,306,5472
20250205,151800,25933241,308,308,308,308,0
20250205,151700,25933241,308,308,308,308,0
20250205,151600,25933241,308,308,308,308,0
20250205,151500,25933241,308,308,308,308,11
20250205,151400,25929853,308,308,308,308,1
20250205,151300,25929545,309,309,309,309,0
20250205,151200,25929545,309,309,309,309,0
20250205,151100,25929545,309,309,309,309,15
20250205,151000,25924910,308,308,308,308,0
20250205,150900,25924910,308,308,308,308,1
20250205,150800,25924602,309,309,309,309,0
20250205,150700,25924602,309,309,309,309,0
20250205,150600,25924602,309,309,309,309,0
20250205,150500,25924602,309,309,309,309,0
20250205,150400,25924602,309,309,309,309,0
20250205,150300,25924602,309,309,309,309,2
20250205,150200,25923984,309,309,309,309,0
20250205,150100,25923984,309,309,309,309,0
20250205,150000,25923984,309,309,309,309,1
20250205,145900,25923675,309,309,309,309,0
20250205,145800,25923675,309,309,309,309,0
20250205,145700,25923675,309,309,309,309,0
20250205,145600,25923675,309,309,309,309,0
20250205,145500,25923675,309,309,309,309,0
20250205,145400,25923675,309,309,309,309,0
20250205,145300,25923675,309,309,309,309,0
20250205,145200,25923675,309,309,309,309,7434
20250205,145100,23626569,308,306,308,306,2671
20250205,145000,22804091,308,308,308,308,0
20250205,144900,22804091,308,308,308,308,400
20250205,144800,22680891,308,308,308,308,0
20250205,144700,22680891,308,308,308,308,0
20250205,144600,22680891,308,308,308,308,0
20250205,144500,22680891,308,308,308,308,0
20250205,144400,22680891,308,308,308,308,0
20250205,144300,22680891,308,308,308,308,0
20250205,144200,22680891,308,308,308,308,0
20250205,144100,22680891,308,308,308,308,2
20250205,144000,22680275,308,308,308,308,0
20250205,143900,22680275,308,308,308,308,0
20250205,143800,22680275,308,308,308,308,0
20250205,143700,22680275,308,308,308,308,0
20250205,143600,22680275,308,308,308,308,0
20250205,143500,22680275,308,308,308,308,0
20250205,143400,22680275,308,308,308,308,0
20250205,143300,22680275,308,308,308,308,2
20250205,143200,22679659,308,308,308,308,0
20250205,143100,22679659,308,308,308,308,0
20250205,143000,22679659,308,308,308,308,50
20250205,142900,22664259,308,308,308,308,0
20250205,142800,22664259,308,308,308,308,0
20250205,142700,22664259,308,308,308,308,3
20250205,142600,22663335,308,307,308,307,10
20250205,142500,22660263,306,306,306,306,2
20250205,142400,22659651,308,308,308,308,0
20250205,142300,22659651,308,308,308,308,0
20250205,142200,22659651,308,308,308,308,0
20250205,142100,22659651,308,308,308,308,0
20250205,142000,22659651,308,308,308,308,0
20250205,141900,22659651,308,308,308,308,0
20250205,141800,22659651,308,308,308,308,1
20250205,141700,22659343,308,308,308,308,904
20250205,141600,22380911,308,308,308,308,0
20250205,141500,22380911,308,308,308,308,0
20250205,141400,22380911,308,308,308,308,0
20250205,141300,22380911,308,308,308,308,0
20250205,141200,22380911,308,307,308,306,9576
20250205,141100,19449345,307,307,307,307,0
20250205,141000,19449345,307,307,307,307,0
20250205,140900,19449345,307,307,307,307,0
20250205,140800,19449345,307,307,307,307,1000
20250205,140700,19142345,309,309,309,309,1
20250205,140600,19142036,309,309,309,309,0
20250205,140500,19142036,309,309,309,309,0
20250205,140400,19142036,309,309,309,309,0
20250205,140300,19142036,309,309,309,309,3
20250205,140200,19141109,309,309,309,309,1
20250205,140100,19140800,308,308,308,308,1
20250205,140000,19140492,307,307,307,307,0
20250205,135900,19140492,307,307,307,307,71
20250205,135800,19118695,308,308,308,308,43
20250205,135700,19105451,308,308,308,308,0
20250205,135600,19105451,308,308,308,308,129
20250205,135500,19065719,310,310,310,310,0
20250205,135400,19065719,310,310,310,310,122
20250205,135300,19027899,310,310,310,310,0
20250205,135200,19027899,310,310,310,310,0
20250205,135100,19027899,310,310,310,310,0
20250205,135000,19027899,310,310,310,310,100
20250205,134900,18996899,309,309,309,309,376
20250205,134800,18880715,310,310,310,310,5
20250205,134700,18879165,309,309,309,309,0
20250205,134600,18879165,309,309,309,309,12
20250205,134500,18875457,309,309,309,309,2615
20250205,134400,18067422,309,309,309,309,0
20250205,134300,18067422,309,309,309,309,0
20250205,134200,18067422,309,309,309,309,0
20250205,134100,18067422,309,309,309,309,0
20250205,134000,18067422,309,309,309,309,0
20250205,133900,18067422,309,309,309,309,0
20250205,133800,18067422,309,309,309,309,0
20250205,133700,18067422,309,309,309,309,942
20250205,133600,17776344,308,308,308,308,9058
20250205,133500,14986480,308,308,308,308,100
20250205,133400,14955680,308,308,308,308,0
20250205,133300,14955680,308,308,308,308,0
20250205,133200,14955680,308,308,308,308,0
20250205,133100,14955680,308,308,308,308,3
20250205,133000,14954756,308,308,308,308,1
20250205,132900,14954448,308,308,308,308,0
20250205,132800,14954448,308,308,308,308,0
20250205,132700,14954448,308,308,308,308,100
20250205,132600,14923648,308,308,308,308,0
20250205,132500,14923648,308,308,308,308,100
20250205,132400,14892848,308,308,308,308,0
20250205,132300,14892848,308,308,308,308,0
20250205,132200,14892848,308,308,308,308,0
20250205,132100,14892848,308,308,308,308,3
20250205,132000,14891924,307,307,307,307,0
20250205,131900,14891924,307,307,307,307,0
20250205,131800,14891924,307,307,307,307,0
20250205,131700,14891924,307,307,307,307,0
20250205,131600,14891924,307,307,307,307,0
20250205,131500,14891924,307,307,307,307,1500
20250205,131400,14431424,308,308,308,308,0
20250205,131300,14431424,308,308,308,308,273
20250205,131200,14347340,308,308,308,308,0
20250205,131100,14347340,308,308,308,308,0
20250205,131000,14347340,308,308,308,308,0
20250205,130900,14347340,308,308,308,308,0
20250205,130800,14347340,308,308,308,308,0
20250205,130700,14347340,308,308,308,308,0
20250205,130600,14347340,308,308,308,308,0
20250205,130500,14347340,308,308,308,308,0
20250205,130400,14347340,308,308,308,308,10
20250205,130300,14344260,306,306,306,306,0
20250205,130200,14344260,306,306,306,306,0
20250205,130100,14344260,306,306,306,306,0
20250205,130000,14344260,306,306,306,306,0
20250205,125900,14344260,306,307,307,306,500
20250205,125800,14191185,308,308,308,308,0
20250205,125700,14191185,308,308,308,308,0
20250205,125600,14191185,308,308,308,308,0
20250205,125500,14191185,308,308,308,308,0
20250205,125400,14191185,308,308,308,308,10
20250205,125300,14188105,308,308,308,308,0
20250205,125200,14188105,308,308,308,308,0
20250205,125100,14188105,308,308,308,308,0
20250205,125000,14188105,308,308,308,308,10
20250205,124900,14185025,308,308,308,308,0
20250205,124800,14185025,308,308,308,308,3
20250205,124700,14184101,308,308,308,308,0
20250205,124600,14184101,308,308,308,308,0
20250205,124500,14184101,308,308,308,308,0
20250205,124400,14184101,308,308,308,308,0
20250205,124300,14184101,308,308,308,308,0
20250205,124200,14184101,308,308,308,308,0
20250205,124100,14184101,308,308,308,308,0
20250205,124000,14184101,308,308,308,308,0
20250205,123900,14184101,308,308,308,308,0
20250205,123800,14184101,308,308,308,308,0
20250205,123700,14184101,308,308,308,308,0
20250205,123600,14184101,308,308,308,308,0
20250205,123500,14184101,308,308,308,308,0
20250205,123400,14184101,308,308,308,308,0
20250205,123300,14184101,308,308,308,308,0
20250205,123200,14184101,308,308,308,308,1
20250205,123100,14183793,308,308,308,308,1
20250205,123000,14183485,308,308,308,308,4
20250205,122900,14182253,308,308,308,308,0
20250205,122800,14182253,308,308,308,308,0
20250205,122700,14182253,308,308,308,308,0
20250205,122600,14182253,308,308,308,308,0
20250205,122500,14182253,308,308,308,308,3
20250205,122400,14181329,308,308,308,308,0
20250205,122300,14181329,308,308,308,308,0
20250205,122200,14181329,308,308,308,308,0
20250205,122100,14181329,308,308,308,308,0
20250205,122000,14181329,308,308,308,308,0
20250205,121900,14181329,308,308,308,308,920
20250205,121800,13897969,306,306,306,306,0
20250205,121700,13897969,306,306,306,306,0
20250205,121600,13897969,306,306,306,306,0
20250205,121500,13897969,306,306,306,306,2000
20250205,121400,13285969,305,305,305,305,0
20250205,121300,13285969,305,305,305,305,0
20250205,121200,13285969,305,305,305,305,0
20250205,121100,13285969,305,305,305,305,0
20250205,121000,13285969,305,305,305,305,0
20250205,120900,13285969,305,305,305,305,500
20250205,120800,13133469,306,306,306,306,1000
20250205,120700,12827469,306,306,306,306,0
20250205,120600,12827469,306,306,306,306,0
20250205,120500,12827469,306,306,306,306,0
20250205,120400,12827469,306,306,306,306,0
20250205,120300,12827469,306,306,306,306,0
20250205,120200,12827469,306,306,306,306,400
20250205,120100,12705069,306,306,306,306,0
20250205,120000,12705069,306,306,306,306,0
20250205,115900,12705069,306,306,306,306,0
20250205,115800,12705069,306,306,306,306,0
20250205,115700,12705069,306,306,306,306,810
20250205,115600,12457209,306,306,306,306,1
20250205,115500,12456903,307,307,307,307,3
20250205,115400,12455982,307,307,307,307,0
20250205,115300,12455982,307,307,307,307,0
20250205,115200,12455982,307,307,307,307,0
20250205,115100,12455982,307,307,307,307,0
20250205,115000,12455982,307,307,307,307,0
20250205,114900,12455982,307,307,307,307,652
20250205,114800,12255818,307,307,307,307,0
20250205,114700,12255818,307,307,307,307,106
20250205,114600,12223276,307,307,307,307,0
20250205,114500,12223276,307,307,307,307,5
20250205,114400,12221741,307,307,307,307,0
20250205,114300,12221741,307,307,307,307,0
20250205,114200,12221741,307,307,307,307,0
20250205,114100,12221741,307,307,307,307,0
20250205,114000,12221741,307,307,307,307,0
20250205,113900,12221741,307,307,307,307,0
20250205,113800,12221741,307,307,307,307,0
20250205,113700,12221741,307,307,307,307,0
20250205,113600,12221741,307,307,307,307,0
20250205,113500,12221741,307,307,307,307,0
20250205,113400,12221741,307,307,307,307,0
20250205,113300,12221741,307,307,307,307,0
20250205,113200,12221741,307,307,307,307,3
20250205,113100,12220820,307,307,307,307,0
20250205,113000,12220820,307,307,307,307,0
20250205,112900,12220820,307,307,307,307,0
20250205,112800,12220820,307,307,307,307,0
20250205,112700,12220820,307,307,307,307,0
20250205,112600,12220820,307,308,308,307,510
20250205,112500,12064240,306,306,306,306,0
20250205,112400,12064240,306,306,306,306,0
20250205,112300,12064240,306,306,306,306,0
20250205,112200,12064240,306,306,306,306,0
20250205,112100,12064240,306,306,306,306,0
20250205,112000,12064240,306,307,307,306,10000
20250205,111900,9002612,307,307,307,307,0
20250205,111800,9002612,307,307,307,307,0
20250205,111700,9002612,307,307,307,307,0
20250205,111600,9002612,307,307,307,307,0
20250205,111500,9002612,307,307,307,307,0
20250205,111400,9002612,307,307,307,307,0
20250205,111300,9002612,307,307,307,307,0
20250205,111200,9002612,307,307,307,307,0
20250205,111100,9002612,307,307,307,307,0
20250205,111000,9002612,307,307,307,307,0
20250205,110900,9002612,307,307,307,307,0
20250205,110800,9002612,307,307,307,307,0
20250205,110700,9002612,307,307,307,307,0
20250205,110600,9002612,307,307,307,307,0
20250205,110500,9002612,307,307,307,307,0
20250205,110400,9002612,307,307,307,307,16
20250205,110300,8997700,309,309,309,309,0
20250205,110200,8997700,309,309,309,309,0
20250205,110100,8997700,309,309,309,309,0
20250205,110000,8997700,309,309,309,309,0
20250205,105900,8997700,309,309,309,309,0
20250205,105800,8997700,309,309,309,309,9
20250205,105700,8994919,307,307,307,307,0
20250205,105600,8994919,307,307,307,307,0
20250205,105500,8994919,307,307,307,307,0
20250205,105400,8994919,307,307,307,307,0
20250205,105300,8994919,307,307,307,307,0
20250205,105200,8994919,307,307,307,307,0
20250205,105100,8994919,307,307,307,307,0
20250205,105000,8994919,307,307,307,307,0
20250205,104900,8994919,307,307,307,307,0
20250205,104800,8994919,307,307,307,307,0
20250205,104700,8994919,307,307,307,307,100
20250205,104600,8964219,307,307,307,307,0
20250205,104500,8964219,307,307,307,307,0
20250205,104400,8964219,307,307,307,307,0
20250205,104300,8964219,307,307,307,307,540
20250205,104200,8798439,307,307,307,307,0
20250205,104100,8798439,307,307,307,307,0
20250205,104000,8798439,307,307,307,307,0
20250205,103900,8798439,307,308,308,307,10000
20250205,103800,5727128,309,309,309,309,633
20250205,103700,5531531,310,310,310,310,0
20250205,103600,5531531,310,310,310,310,0
20250205,103500,5531531,310,310,310,310,0
20250205,103400,5531531,310,310,310,309,17
20250205,103300,5526262,309,309,309,309,0
20250205,103200,5526262,309,309,309,309,0
20250205,103100,5526262,309,309,309,309,1
20250205,103000,5525953,309,309,309,309,0
20250205,102900,5525953,309,309,309,309,0
20250205,102800,5525953,309,309,309,309,0
20250205,102700,5525953,309,309,309,309,0
20250205,102600,5525953,309,309,309,309,0
20250205,102500,5525953,309,309,309,309,1
20250205,102400,5525644,310,310,310,310,10
20250205,102300,5522544,309,309,309,309,0
20250205,102200,5522544,309,309,309,309,0
20250205,102100,5522544,309,309,309,309,0
20250205,102000,5522544,309,309,309,309,0
20250205,101900,5522544,309,309,309,309,0
20250205,101800,5522544,309,309,309,309,0
20250205,101700,5522544,309,309,309,309,0
20250205,101600,5522544,309,309,309,309,0
20250205,101500,5522544,309,309,309,309,0
20250205,101400,5522544,309,309,309,309,0
20250205,101300,5522544,309,309,309,309,0
20250205,101200,5522544,309,310,310,309,55
20250205,101100,5505499,310,310,310,310,1
20250205,101000,5505189,310,310,310,310,0
20250205,100900,5505189,310,310,310,310,0
20250205,100800,5505189,310,310,310,310,0
20250205,100700,5505189,310,310,310,310,0
20250205,100600,5505189,310,310,310,310,0
20250205,100500,5505189,310,310,310,310,0
20250205,100400,5505189,310,310,310,310,0
20250205,100300,5505189,310,310,310,310,0
20250205,100200,5505189,310,310,310,310,0
20250205,100100,5505189,310,310,310,310,4
20250205,100000,5503949,309,309,309,309,0
20250205,095900,5503949,309,310,310,309,71
20250205,095800,5481946,309,309,309,309,0
20250205,095700,5481946,309,309,309,309,0
20250205,095600,5481946,309,309,309,309,0
20250205,095500,5481946,309,309,309,309,0
20250205,095400,5481946,309,309,309,309,43
20250205,095300,5468659,309,309,309,309,0
20250205,095200,5468659,309,309,309,309,0
20250205,095100,5468659,309,309,309,309,0
20250205,095000,5468659,309,309,309,309,0
20250205,094900,5468659,309,309,309,309,0
20250205,094800,5468659,309,309,309,309,0
20250205,094700,5468659,309,309,309,309,0
20250205,094600,5468659,309,309,309,309,0
20250205,094500,5468659,309,309,309,309,0
20250205,094400,5468659,309,309,309,309,0
20250205,094300,5468659,309,309,309,309,50
20250205,094200,5453209,309,309,309,309,0
20250205,094100,5453209,309,309,309,309,0
20250205,094000,5453209,309,309,309,309,0
20250205,093900,5453209,309,309,309,309,1341
20250205,093800,5038840,308,308,308,308,1
20250205,093700,5038532,309,309,309,309,0
20250205,093600,5038532,309,309,309,309,3
20250205,093500,5037605,309,309,309,309,0
20250205,093400,5037605,309,309,309,309,2
20250205,093300,5036987,309,309,309,309,1
20250205,093200,5036678,309,309,309,309,3221
20250205,093100,4041389,310,310,310,310,330
20250205,093000,3939089,310,310,310,310,600
20250205,092900,3753089,309,309,309,309,0
20250205,092800,3753089,309,310,310,309,1059
20250205,092700,3424853,311,311,311,311,0
20250205,092600,3424853,311,311,311,311,0
20250205,092500,3424853,311,310,311,310,25
20250205,092400,3417093,311,311,311,311,3
20250205,092300,3416160,310,310,310,310,0
20250205,092200,3416160,310,311,311,310,116
20250205,092100,3380096,311,311,311,311,546
20250205,092000,3210290,311,311,311,311,5550
20250205,091900,1484240,311,311,311,311,0
20250205,091800,1484240,311,311,311,311,0
20250205,091700,1484240,311,311,311,311,10
20250205,091600,1481130,311,311,311,311,0
20250205,091500,1481130,311,310,311,310,523
20250205,091400,1318500,310,310,310,310,547
20250205,091300,1148930,310,310,310,310,200
20250205,091200,1086930,310,310,310,310,0
20250205,091100,1086930,310,310,310,310,0
20250205,091000,1086930,310,310,310,310,2
20250205,090900,1086310,309,309,309,309,3
20250205,090800,1085383,309,309,309,309,1
20250205,090700,1085074,309,309,309,309,0
20250205,090600,1085074,309,309,309,309,0
20250205,090500,1085074,309,310,310,309,53
20250205,090400,1068695,312,312,312,312,0
20250205,090300,1068695,312,312,312,312,0
20250205,090200,1068695,312,312,312,312,200
20250205,090100,1006295,313,313,313,313,0
20250205,090000,1006295,313,313,313,313,3215