KissMeData/184230/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,202800,128057950,499,499,499,499,671
20250204,202700,128057950,499,499,499,499,0
20250204,202600,128057950,499,499,499,499,0
20250204,202500,128057950,499,499,499,499,0
20250204,202400,128057950,499,499,499,499,0
20250204,202300,128057950,499,499,499,499,0
20250204,202200,128057950,499,499,499,499,0
20250204,202100,128057950,499,499,499,499,0
20250204,202000,128057950,499,499,499,499,0
20250204,201900,128057950,499,499,499,499,0
20250204,201800,128057950,499,499,499,499,0
20250204,201700,128057950,499,499,499,499,0
20250204,201600,128057950,499,499,499,499,0
20250204,201500,128057950,499,499,499,499,0
20250204,201400,128057950,499,499,499,499,0
20250204,201300,128057950,499,499,499,499,0
20250204,201200,128057950,499,499,499,499,0
20250204,201100,128057950,499,499,499,499,0
20250204,201000,128057950,499,499,499,499,0
20250204,200900,128057950,499,499,499,499,0
20250204,200800,128057950,499,499,499,499,0
20250204,200700,128057950,499,499,499,499,0
20250204,200600,128057950,499,499,499,499,0
20250204,200500,128057950,499,499,499,499,0
20250204,200400,128057950,499,499,499,499,0
20250204,200300,128057950,499,499,499,499,0
20250204,200200,128057950,499,499,499,499,0
20250204,200100,128057950,499,499,499,499,0
20250204,200000,128057950,499,499,499,499,0
20250204,195900,128057950,499,499,499,499,0
20250204,195800,128057950,499,499,499,499,671
20250204,195700,128057950,499,499,499,499,0
20250204,195600,128057950,499,499,499,499,0
20250204,195500,128057950,499,499,499,499,0
20250204,195400,128057950,499,499,499,499,0
20250204,195300,128057950,499,499,499,499,0
20250204,195200,128057950,499,499,499,499,0
20250204,195100,128057950,499,499,499,499,0
20250204,195000,128057950,499,499,499,499,0
20250204,194900,128057950,499,499,499,499,0
20250204,194800,128057950,499,499,499,499,0
20250204,194700,128057950,499,499,499,499,0
20250204,194600,128057950,499,499,499,499,0
20250204,194500,128057950,499,499,499,499,0
20250204,194400,128057950,499,499,499,499,0
20250204,194300,128057950,499,499,499,499,0
20250204,194200,128057950,499,499,499,499,0
20250204,194100,128057950,499,499,499,499,0
20250204,194000,128057950,499,499,499,499,0
20250204,193900,128057950,499,499,499,499,0
20250204,193800,128057950,499,499,499,499,0
20250204,193700,128057950,499,499,499,499,0
20250204,193600,128057950,499,499,499,499,0
20250204,193500,128057950,499,499,499,499,0
20250204,193400,128057950,499,499,499,499,0
20250204,193300,128057950,499,499,499,499,0
20250204,193200,128057950,499,499,499,499,0
20250204,193100,128057950,499,499,499,499,0
20250204,193000,128057950,499,499,499,499,0
20250204,192900,128057950,499,499,499,499,0
20250204,192800,128057950,499,499,499,499,671
20250204,192700,128057950,499,499,499,499,0
20250204,192600,128057950,499,499,499,499,0
20250204,192500,128057950,499,499,499,499,0
20250204,192400,128057950,499,499,499,499,0
20250204,192300,128057950,499,499,499,499,0
20250204,192200,128057950,499,499,499,499,0
20250204,192100,128057950,499,499,499,499,0
20250204,192000,128057950,499,499,499,499,0
20250204,191900,128057950,499,499,499,499,0
20250204,191800,128057950,499,499,499,499,0
20250204,191700,128057950,499,499,499,499,0
20250204,191600,128057950,499,499,499,499,0
20250204,191500,128057950,499,499,499,499,0
20250204,191400,128057950,499,499,499,499,0
20250204,191300,128057950,499,499,499,499,0
20250204,191200,128057950,499,499,499,499,0
20250204,191100,128057950,499,499,499,499,0
20250204,191000,128057950,499,499,499,499,0
20250204,190900,128057950,499,499,499,499,0
20250204,190800,128057950,499,499,499,499,0
20250204,190700,128057950,499,499,499,499,0
20250204,190600,128057950,499,499,499,499,0
20250204,190500,128057950,499,499,499,499,0
20250204,190400,128057950,499,499,499,499,0
20250204,190300,128057950,499,499,499,499,0
20250204,190200,128057950,499,499,499,499,0
20250204,190100,128057950,499,499,499,499,0
20250204,190000,128057950,499,499,499,499,0
20250204,185900,128057950,499,499,499,499,0
20250204,185800,128057950,499,499,499,499,671
20250204,185700,128057950,499,499,499,499,0
20250204,185600,128057950,499,499,499,499,0
20250204,185500,128057950,499,499,499,499,0
20250204,185400,128057950,499,499,499,499,0
20250204,185300,128057950,499,499,499,499,0
20250204,185200,128057950,499,499,499,499,0
20250204,185100,128057950,499,499,499,499,0
20250204,185000,128057950,499,499,499,499,0
20250204,184900,128057950,499,499,499,499,0
20250204,184800,128057950,499,499,499,499,0
20250204,184700,128057950,499,499,499,499,0
20250204,184600,128057950,499,499,499,499,0
20250204,184500,128057950,499,499,499,499,0
20250204,184400,128057950,499,499,499,499,0
20250204,184300,128057950,499,499,499,499,0
20250204,184200,128057950,499,499,499,499,0
20250204,184100,128057950,499,499,499,499,0
20250204,184000,128057950,499,499,499,499,0
20250204,183900,128057950,499,499,499,499,0
20250204,183800,128057950,499,499,499,499,0
20250204,183700,128057950,499,499,499,499,0
20250204,183600,128057950,499,499,499,499,0
20250204,183500,128057950,499,499,499,499,0
20250204,183400,128057950,499,499,499,499,0
20250204,183300,128057950,499,499,499,499,0
20250204,183200,128057950,499,499,499,499,0
20250204,183100,128057950,499,499,499,499,0
20250204,183000,128057950,499,499,499,499,0
20250204,182900,128057950,499,499,499,499,0
20250204,182800,128057950,499,499,499,499,671
20250204,182700,128057950,499,499,499,499,0
20250204,182600,128057950,499,499,499,499,0
20250204,182500,128057950,499,499,499,499,0
20250204,182400,128057950,499,499,499,499,0
20250204,182300,128057950,499,499,499,499,0
20250204,182200,128057950,499,499,499,499,0
20250204,182100,128057950,499,499,499,499,0
20250204,182000,128057950,499,499,499,499,0
20250204,181900,128057950,499,499,499,499,0
20250204,181800,128057950,499,499,499,499,0
20250204,181700,128057950,499,499,499,499,0
20250204,181600,128057950,499,499,499,499,0
20250204,181500,128057950,499,499,499,499,0
20250204,181400,128057950,499,499,499,499,0
20250204,181300,128057950,499,499,499,499,0
20250204,181200,128057950,499,499,499,499,0
20250204,181100,128057950,499,499,499,499,0
20250204,181000,128057950,499,499,499,499,0
20250204,180900,128057950,499,499,499,499,0
20250204,180800,128057950,499,499,499,499,0
20250204,180700,128057950,499,499,499,499,0
20250204,180600,128057950,499,499,499,499,0
20250204,180500,128057950,499,499,499,499,0
20250204,180400,128057950,499,499,499,499,0
20250204,180300,128057950,499,499,499,499,0
20250204,180200,128057950,499,499,499,499,0
20250204,180100,128057950,499,499,499,499,0
20250204,180000,128057950,499,499,499,499,0
20250204,175900,128057950,499,499,499,499,0
20250204,175800,128057950,499,499,499,499,671
20250204,175700,128057950,499,499,499,499,0
20250204,175600,128057950,499,499,499,499,0
20250204,175500,128057950,499,499,499,499,0
20250204,175400,128057950,499,499,499,499,0
20250204,175300,128057950,499,499,499,499,0
20250204,175200,128057950,499,499,499,499,0
20250204,175100,128057950,499,499,499,499,0
20250204,175000,128057950,499,499,499,499,0
20250204,174900,128057950,499,499,499,499,0
20250204,174800,128057950,499,499,499,499,0
20250204,174700,128057950,499,499,499,499,0
20250204,174600,128057950,499,499,499,499,0
20250204,174500,128057950,499,499,499,499,0
20250204,174400,128057950,499,499,499,499,0
20250204,174300,128057950,499,499,499,499,0
20250204,174200,128057950,499,499,499,499,0
20250204,174100,128057950,499,499,499,499,0
20250204,174000,128057950,499,499,499,499,0
20250204,173900,128057950,499,499,499,499,0
20250204,173800,128057950,499,499,499,499,0
20250204,173700,128057950,499,499,499,499,0
20250204,173600,128057950,499,499,499,499,0
20250204,173500,128057950,499,499,499,499,0
20250204,173400,128057950,499,499,499,499,0
20250204,173300,128057950,499,499,499,499,0
20250204,173200,128057950,499,499,499,499,0
20250204,173100,128057950,499,499,499,499,0
20250204,173000,128057950,499,499,499,499,0
20250204,172900,128057950,499,499,499,499,0
20250204,172800,128057950,499,499,499,499,671
20250204,172700,128057950,499,499,499,499,0
20250204,172600,128057950,499,499,499,499,0
20250204,172500,128057950,499,499,499,499,0
20250204,172400,128057950,499,499,499,499,0
20250204,172300,128057950,499,499,499,499,0
20250204,172200,128057950,499,499,499,499,0
20250204,172100,128057950,499,499,499,499,0
20250204,172000,128057950,499,499,499,499,0
20250204,171900,128057950,499,499,499,499,0
20250204,171800,128057950,499,499,499,499,0
20250204,171700,128057950,499,499,499,499,0
20250204,171600,128057950,499,499,499,499,0
20250204,171500,128057950,499,499,499,499,0
20250204,171400,128057950,499,499,499,499,0
20250204,171300,128057950,499,499,499,499,0
20250204,171200,128057950,499,499,499,499,0
20250204,171100,128057950,499,499,499,499,0
20250204,171000,128057950,499,499,499,499,0
20250204,170900,128057950,499,499,499,499,0
20250204,170800,128057950,499,499,499,499,0
20250204,170700,128057950,499,499,499,499,0
20250204,170600,128057950,499,499,499,499,0
20250204,170500,128057950,499,499,499,499,0
20250204,170400,128057950,499,499,499,499,0
20250204,170300,128057950,499,499,499,499,0
20250204,170200,128057950,499,499,499,499,0
20250204,170100,128057950,499,499,499,499,0
20250204,170000,128057950,499,499,499,499,0
20250204,165900,128057950,499,499,499,499,0
20250204,165800,128057950,499,499,499,499,671
20250204,165700,128057950,499,499,499,499,0
20250204,165600,128057950,499,499,499,499,0
20250204,165500,128057950,499,499,499,499,0
20250204,165400,128057950,499,499,499,499,0
20250204,165300,128057950,499,499,499,499,0
20250204,165200,128057950,499,499,499,499,0
20250204,165100,128057950,499,499,499,499,0
20250204,165000,128057950,499,499,499,499,0
20250204,164900,128057950,499,499,499,499,0
20250204,164800,128057950,499,499,499,499,0
20250204,164700,128057950,499,499,499,499,0
20250204,164600,128057950,499,499,499,499,0
20250204,164500,128057950,499,499,499,499,0
20250204,164400,128057950,499,499,499,499,0
20250204,164300,128057950,499,499,499,499,0
20250204,164200,128057950,499,499,499,499,0
20250204,164100,128057950,499,499,499,499,0
20250204,164000,128057950,499,499,499,499,0
20250204,163900,128057950,499,499,499,499,0
20250204,163800,128057950,499,499,499,499,0
20250204,163700,128057950,499,499,499,499,0
20250204,163600,128057950,499,499,499,499,0
20250204,163500,128057950,499,499,499,499,0
20250204,163400,128057950,499,499,499,499,0
20250204,163300,128057950,499,499,499,499,0
20250204,163200,128057950,499,499,499,499,0
20250204,163100,128057950,499,499,499,499,0
20250204,163000,128057950,499,499,499,499,0
20250204,162900,128057950,499,499,499,499,0
20250204,162800,128057950,499,499,499,499,671
20250204,162700,128057950,499,499,499,499,0
20250204,162600,128057950,499,499,499,499,0
20250204,162500,128057950,499,499,499,499,0
20250204,162400,128057950,499,499,499,499,0
20250204,162300,128057950,499,499,499,499,0
20250204,162200,128057950,499,499,499,499,0
20250204,162100,128057950,499,499,499,499,0
20250204,162000,128057950,499,499,499,499,0
20250204,161900,128057950,499,499,499,499,0
20250204,161800,128057950,499,499,499,499,0
20250204,161700,128057950,499,499,499,499,0
20250204,161600,128057950,499,499,499,499,0
20250204,161500,128057950,499,499,499,499,0
20250204,161400,128057950,499,499,499,499,0
20250204,161300,128057950,499,499,499,499,0
20250204,161200,128057950,499,499,499,499,0
20250204,161100,128057950,499,499,499,499,0
20250204,161000,128057950,499,499,499,499,0
20250204,160900,128057950,499,499,499,499,0
20250204,160800,128057950,499,499,499,499,0
20250204,160700,128057950,499,499,499,499,0
20250204,160600,128057950,499,499,499,499,0
20250204,160500,128057950,499,499,499,499,0
20250204,160400,128057950,499,499,499,499,0
20250204,160300,128057950,499,499,499,499,0
20250204,160200,128057950,499,499,499,499,0
20250204,160100,128057950,499,499,499,499,0
20250204,160000,128057950,499,499,499,499,0
20250204,155900,128057950,499,499,499,499,0
20250204,155800,128057950,499,499,499,499,671
20250204,155700,128057950,499,499,499,499,0
20250204,155600,128057950,499,499,499,499,0
20250204,155500,128057950,499,499,499,499,0
20250204,155400,128057950,499,499,499,499,0
20250204,155300,128057950,499,499,499,499,0
20250204,155200,128057950,499,499,499,499,0
20250204,155100,128057950,499,499,499,499,0
20250204,155000,128057950,499,499,499,499,0
20250204,154900,128057950,499,499,499,499,0
20250204,154800,128057950,499,499,499,499,0
20250204,154700,128057950,499,499,499,499,0
20250204,154600,128057950,499,499,499,499,0
20250204,154500,128057950,499,499,499,499,0
20250204,154400,128057950,499,499,499,499,0
20250204,154300,128057950,499,499,499,499,0
20250204,154200,128057950,499,499,499,499,0
20250204,154100,128057950,499,499,499,499,0
20250204,154000,128057950,499,499,499,499,0
20250204,153900,128057950,499,499,499,499,0
20250204,153800,128057950,499,499,499,499,0
20250204,153700,128057950,499,499,499,499,0
20250204,153600,128057950,499,499,499,499,0
20250204,153500,128057950,499,499,499,499,0
20250204,153400,128057950,499,499,499,499,0
20250204,153300,128057950,499,499,499,499,0
20250204,153200,128057950,499,499,499,499,0
20250204,153100,128057950,499,499,499,499,0
20250204,153000,128057950,499,499,499,499,671
20250204,152900,127723121,499,499,499,499,0
20250204,152800,127723121,499,499,499,499,0
20250204,152700,127723121,499,499,499,499,0
20250204,152600,127723121,499,499,499,499,0
20250204,152500,127723121,499,499,499,499,0
20250204,152400,127723121,499,499,499,499,0
20250204,152300,127723121,499,499,499,499,0
20250204,152200,127723121,499,499,499,499,0
20250204,152100,127723121,499,499,499,499,0
20250204,152000,127723121,499,499,499,499,0
20250204,151900,127723121,499,498,499,498,51656
20250204,151800,101946950,498,498,498,498,40
20250204,151700,101927030,498,498,498,498,0
20250204,151600,101927030,498,498,498,498,0
20250204,151500,101927030,498,493,498,493,442
20250204,151400,101708564,498,498,498,498,36
20250204,151300,101690636,493,499,499,493,809
20250204,151200,101287161,499,495,499,495,1202
20250204,151100,100691364,495,495,495,495,1
20250204,151000,100690869,492,492,492,492,0
20250204,150900,100690869,492,492,492,492,0
20250204,150800,100690869,492,492,492,492,0
20250204,150700,100690869,492,492,492,492,0
20250204,150600,100690869,492,492,492,492,0
20250204,150500,100690869,492,492,492,492,0
20250204,150400,100690869,492,492,492,492,0
20250204,150300,100690869,492,492,492,492,0
20250204,150200,100690869,492,492,492,492,0
20250204,150100,100690869,492,492,492,492,0
20250204,150000,100690869,492,495,495,492,101
20250204,145900,100641174,494,495,495,494,169
20250204,145800,100557687,491,491,491,491,0
20250204,145700,100557687,491,491,491,491,0
20250204,145600,100557687,491,491,491,491,0
20250204,145500,100557687,491,491,491,491,0
20250204,145400,100557687,491,491,491,491,0
20250204,145300,100557687,491,491,491,491,0
20250204,145200,100557687,491,491,491,491,100
20250204,145100,100508587,494,494,494,494,0
20250204,145000,100508587,494,493,494,491,5761
20250204,144900,97668441,495,495,495,495,1283
20250204,144800,97033356,495,495,495,495,0
20250204,144700,97033356,495,495,495,495,0
20250204,144600,97033356,495,495,495,495,0
20250204,144500,97033356,495,495,495,495,0
20250204,144400,97033356,495,496,496,495,103
20250204,144300,96982368,498,498,498,498,0
20250204,144200,96982368,498,498,498,498,0
20250204,144100,96982368,498,498,498,498,0
20250204,144000,96982368,498,498,498,498,0
20250204,143900,96982368,498,498,498,498,0
20250204,143800,96982368,498,498,498,498,1408
20250204,143700,96281184,498,498,498,498,0
20250204,143600,96281184,498,498,498,498,0
20250204,143500,96281184,498,498,498,498,0
20250204,143400,96281184,498,498,498,498,0
20250204,143300,96281184,498,498,498,498,0
20250204,143200,96281184,498,498,498,498,0
20250204,143100,96281184,498,498,498,498,0
20250204,143000,96281184,498,498,498,498,0
20250204,142900,96281184,498,498,498,498,0
20250204,142800,96281184,498,498,498,498,0
20250204,142700,96281184,498,498,498,498,0
20250204,142600,96281184,498,498,498,498,0
20250204,142500,96281184,498,498,498,498,10676
20250204,142400,90964536,499,499,499,499,0
20250204,142300,90964536,499,499,499,499,1000
20250204,142200,90465536,499,499,499,499,11
20250204,142100,90460047,500,500,500,500,0
20250204,142000,90460047,500,500,501,499,6278
20250204,141900,87321917,502,506,506,502,4
20250204,141800,87319900,510,510,510,510,0
20250204,141700,87319900,510,499,510,499,71464
20250204,141600,50906980,499,499,499,499,0
20250204,141500,50906980,499,499,499,499,0
20250204,141400,50906980,499,499,499,499,6
20250204,141300,50903986,500,500,500,500,1
20250204,141200,50903486,500,500,500,500,0
20250204,141100,50903486,500,500,500,500,0
20250204,141000,50903486,500,500,500,500,0
20250204,140900,50903486,500,500,500,500,1
20250204,140800,50902986,499,499,499,499,0
20250204,140700,50902986,499,499,499,499,0
20250204,140600,50902986,499,499,499,499,0
20250204,140500,50902986,499,499,499,499,55
20250204,140400,50875541,498,498,498,498,0
20250204,140300,50875541,498,498,498,498,0
20250204,140200,50875541,498,498,498,498,0
20250204,140100,50875541,498,498,498,498,0
20250204,140000,50875541,498,498,498,498,0
20250204,135900,50875541,498,498,498,498,0
20250204,135800,50875541,498,498,498,498,0
20250204,135700,50875541,498,498,498,498,0
20250204,135600,50875541,498,497,498,497,103
20250204,135500,50824250,497,497,497,497,0
20250204,135400,50824250,497,497,497,497,0
20250204,135300,50824250,497,497,497,497,0
20250204,135200,50824250,497,497,497,497,0
20250204,135100,50824250,497,497,497,497,15
20250204,135000,50816795,497,497,497,497,53
20250204,134900,50790454,497,497,497,497,0
20250204,134800,50790454,497,495,497,495,182
20250204,134700,50700352,495,495,495,495,0
20250204,134600,50700352,495,495,495,495,0
20250204,134500,50700352,495,495,495,495,11
20250204,134400,50694907,498,498,498,498,0
20250204,134300,50694907,498,498,498,498,0
20250204,134200,50694907,498,498,498,498,0
20250204,134100,50694907,498,498,498,498,72
20250204,134000,50659051,498,498,498,498,0
20250204,133900,50659051,498,498,498,498,0
20250204,133800,50659051,498,498,498,498,20
20250204,133700,50649091,498,498,498,498,10
20250204,133600,50644111,498,498,498,498,0
20250204,133500,50644111,498,498,498,498,25
20250204,133400,50631661,498,498,498,498,0
20250204,133300,50631661,498,498,498,498,0
20250204,133200,50631661,498,498,498,498,110
20250204,133100,50576881,498,498,498,498,10
20250204,133000,50571901,498,498,498,498,0
20250204,132900,50571901,498,498,498,498,0
20250204,132800,50571901,498,498,498,498,1
20250204,132700,50571403,494,494,494,494,100
20250204,132600,50522003,498,498,498,498,0
20250204,132500,50522003,498,498,498,498,0
20250204,132400,50522003,498,498,498,498,0
20250204,132300,50522003,498,498,498,498,0
20250204,132200,50522003,498,498,498,498,1
20250204,132100,50521505,496,496,496,496,0
20250204,132000,50521505,496,496,496,496,0
20250204,131900,50521505,496,496,496,496,0
20250204,131800,50521505,496,496,496,496,0
20250204,131700,50521505,496,496,496,496,100
20250204,131600,50471905,497,497,497,497,0
20250204,131500,50471905,497,497,497,497,0
20250204,131400,50471905,497,497,497,497,0
20250204,131300,50471905,497,497,497,497,0
20250204,131200,50471905,497,497,497,497,0
20250204,131100,50471905,497,497,497,497,0
20250204,131000,50471905,497,496,500,496,577
20250204,130900,50184546,493,493,493,493,0
20250204,130800,50184546,493,493,493,493,0
20250204,130700,50184546,493,493,493,493,596
20250204,130600,49890718,493,493,493,493,0
20250204,130500,49890718,493,493,493,493,0
20250204,130400,49890718,493,493,493,493,201
20250204,130300,49791625,500,498,500,498,201
20250204,130200,49691370,496,496,496,496,0
20250204,130100,49691370,496,496,496,496,0
20250204,130000,49691370,496,496,496,496,0
20250204,125900,49691370,496,496,496,496,0
20250204,125800,49691370,496,496,496,496,0
20250204,125700,49691370,496,496,496,496,2133
20250204,125600,48633402,492,492,492,492,1
20250204,125500,48632910,492,492,492,492,0
20250204,125400,48632910,492,492,492,492,0
20250204,125300,48632910,492,492,492,492,0
20250204,125200,48632910,492,492,492,492,0
20250204,125100,48632910,492,492,492,492,0
20250204,125000,48632910,492,492,492,492,0
20250204,124900,48632910,492,492,492,492,55
20250204,124800,48605850,493,493,493,493,0
20250204,124700,48605850,493,493,493,493,0
20250204,124600,48605850,493,493,493,493,2000
20250204,124500,47619850,498,498,498,498,0
20250204,124400,47619850,498,498,498,498,0
20250204,124300,47619850,498,498,498,498,0
20250204,124200,47619850,498,498,498,498,0
20250204,124100,47619850,498,498,498,498,0
20250204,124000,47619850,498,498,498,498,0
20250204,123900,47619850,498,498,498,498,0
20250204,123800,47619850,498,498,498,498,0
20250204,123700,47619850,498,498,498,498,0
20250204,123600,47619850,498,498,498,498,0
20250204,123500,47619850,498,498,498,498,0
20250204,123400,47619850,498,498,498,498,0
20250204,123300,47619850,498,498,498,498,0
20250204,123200,47619850,498,498,498,498,0
20250204,123100,47619850,498,498,498,498,0
20250204,123000,47619850,498,498,498,498,0
20250204,122900,47619850,498,498,498,498,0
20250204,122800,47619850,498,498,498,498,0
20250204,122700,47619850,498,498,498,498,0
20250204,122600,47619850,498,498,498,498,0
20250204,122500,47619850,498,498,498,498,0
20250204,122400,47619850,498,498,498,498,0
20250204,122300,47619850,498,498,498,498,0
20250204,122200,47619850,498,498,498,498,0
20250204,122100,47619850,498,498,498,498,0
20250204,122000,47619850,498,498,498,498,0
20250204,121900,47619850,498,498,498,498,0
20250204,121800,47619850,498,498,498,498,0
20250204,121700,47619850,498,498,498,498,0
20250204,121600,47619850,498,498,498,498,1
20250204,121500,47619352,494,495,495,494,20
20250204,121400,47609467,497,497,497,497,0
20250204,121300,47609467,497,497,497,497,0
20250204,121200,47609467,497,497,497,497,0
20250204,121100,47609467,497,497,497,497,0
20250204,121000,47609467,497,497,497,497,0
20250204,120900,47609467,497,497,497,497,0
20250204,120800,47609467,497,497,497,497,0
20250204,120700,47609467,497,497,497,497,0
20250204,120600,47609467,497,497,497,497,0
20250204,120500,47609467,497,497,497,497,0
20250204,120400,47609467,497,497,497,497,0
20250204,120300,47609467,497,497,497,497,1110
20250204,120200,47057797,497,497,497,497,0
20250204,120100,47057797,497,497,497,497,1
20250204,120000,47057300,493,493,493,493,0
20250204,115900,47057300,493,493,493,493,0
20250204,115800,47057300,493,493,493,493,0
20250204,115700,47057300,493,493,493,493,0
20250204,115600,47057300,493,493,493,493,0
20250204,115500,47057300,493,493,493,493,0
20250204,115400,47057300,493,493,493,493,0
20250204,115300,47057300,493,493,493,493,0
20250204,115200,47057300,493,493,493,493,0
20250204,115100,47057300,493,493,493,493,10
20250204,115000,47052370,493,493,493,493,0
20250204,114900,47052370,493,493,493,493,0
20250204,114800,47052370,493,493,493,493,609
20250204,114700,46752133,493,493,493,493,0
20250204,114600,46752133,493,493,493,493,0
20250204,114500,46752133,493,493,493,493,0
20250204,114400,46752133,493,493,493,493,0
20250204,114300,46752133,493,493,493,493,0
20250204,114200,46752133,493,493,493,493,1
20250204,114100,46751640,494,494,494,494,0
20250204,114000,46751640,494,494,494,494,0
20250204,113900,46751640,494,494,494,494,400
20250204,113800,46554040,494,494,494,494,0
20250204,113700,46554040,494,494,494,494,0
20250204,113600,46554040,494,494,494,494,0
20250204,113500,46554040,494,494,494,494,0
20250204,113400,46554040,494,494,494,494,1
20250204,113300,46553546,495,495,495,495,0
20250204,113200,46553546,495,495,495,495,0
20250204,113100,46553546,495,495,495,495,0
20250204,113000,46553546,495,495,495,495,0
20250204,112900,46553546,495,495,495,495,100
20250204,112800,46504046,498,498,498,498,0
20250204,112700,46504046,498,498,498,498,100
20250204,112600,46454246,498,496,498,496,2523
20250204,112500,45202465,493,493,493,493,102
20250204,112400,45152179,497,493,497,493,131
20250204,112300,45087076,498,498,498,498,0
20250204,112200,45087076,498,498,498,498,0
20250204,112100,45087076,498,496,498,495,1052
20250204,112000,44566332,499,499,499,499,0
20250204,111900,44566332,499,499,499,499,0
20250204,111800,44566332,499,499,499,499,0
20250204,111700,44566332,499,499,499,499,0
20250204,111600,44566332,499,499,499,499,0
20250204,111500,44566332,499,499,499,499,0
20250204,111400,44566332,499,499,499,499,0
20250204,111300,44566332,499,499,499,499,0
20250204,111200,44566332,499,496,499,496,157
20250204,111100,44487992,502,502,502,502,1
20250204,111000,44487490,499,499,499,499,0
20250204,110900,44487490,499,499,499,499,0
20250204,110800,44487490,499,500,500,499,2010
20250204,110700,43484494,500,500,500,500,0
20250204,110600,43484494,500,500,500,500,1300
20250204,110500,42834494,504,504,504,504,0
20250204,110400,42834494,504,504,504,504,1
20250204,110300,42833990,501,501,501,501,0
20250204,110200,42833990,501,502,502,501,2397
20250204,110100,41630745,503,503,503,503,0
20250204,110000,41630745,503,503,503,503,2065
20250204,105900,40592050,503,503,503,503,300
20250204,105800,40441150,506,506,506,506,0
20250204,105700,40441150,506,506,506,506,0
20250204,105600,40441150,506,506,506,506,297
20250204,105500,40290868,507,503,507,503,2000
20250204,105400,39279176,501,501,501,501,300
20250204,105300,39128876,504,504,504,504,0
20250204,105200,39128876,504,503,504,503,203
20250204,105100,39026766,502,501,502,501,262
20250204,105000,38895442,501,501,501,501,0
20250204,104900,38895442,501,501,501,501,500
20250204,104800,38644942,501,501,501,501,2
20250204,104700,38643940,500,502,502,500,4
20250204,104600,38641936,500,499,500,499,2955
20250204,104500,37166801,500,500,500,500,10
20250204,104400,37161801,500,500,500,500,11
20250204,104300,37156301,500,497,500,497,11001
20250204,104200,31677318,498,498,498,498,0
20250204,104100,31677318,498,495,498,495,2135
20250204,104000,30616057,495,495,495,495,0
20250204,103900,30616057,495,495,495,495,5
20250204,103800,30613582,498,498,498,498,400
20250204,103700,30414382,495,499,499,495,2
20250204,103600,30413388,499,498,499,498,2077
20250204,103500,29379041,498,495,498,495,2737
20250204,103400,28021019,495,491,495,491,20582
20250204,103300,17893415,492,488,492,488,8200
20250204,103200,13875798,488,488,488,488,0
20250204,103100,13875798,488,488,488,488,0
20250204,103000,13875798,488,488,488,488,0
20250204,102900,13875798,488,488,488,488,0
20250204,102800,13875798,488,488,488,488,0
20250204,102700,13875798,488,488,488,488,0
20250204,102600,13875798,488,488,488,488,0
20250204,102500,13875798,488,488,488,488,0
20250204,102400,13875798,488,488,488,488,0
20250204,102300,13875798,488,488,488,488,0
20250204,102200,13875798,488,488,488,488,0
20250204,102100,13875798,488,488,488,488,1
20250204,102000,13875310,486,486,486,486,0
20250204,101900,13875310,486,484,486,484,3420
20250204,101800,12214620,484,484,484,484,0
20250204,101700,12214620,484,484,484,484,704
20250204,101600,11873884,484,484,484,484,0
20250204,101500,11873884,484,484,484,484,0
20250204,101400,11873884,484,484,484,484,1010
20250204,101300,11385044,484,484,484,484,0
20250204,101200,11385044,484,484,484,484,1036
20250204,101100,10883620,483,483,483,483,0
20250204,101000,10883620,483,483,483,483,1
20250204,100900,10883137,486,486,486,486,0
20250204,100800,10883137,486,486,486,486,0
20250204,100700,10883137,486,486,486,486,0
20250204,100600,10883137,486,486,486,486,1
20250204,100500,10882651,483,483,483,483,820
20250204,100400,10486591,482,482,482,482,0
20250204,100300,10486591,482,486,486,482,494
20250204,100200,10248180,483,483,483,483,0
20250204,100100,10248180,483,483,483,483,211
20250204,100000,10146267,484,485,485,484,4789
20250204,095900,7826926,486,486,486,486,0
20250204,095800,7826926,486,486,486,486,0
20250204,095700,7826926,486,486,486,486,0
20250204,095600,7826926,486,486,486,486,370
20250204,095500,7647106,486,486,486,486,400
20250204,095400,7452706,486,486,486,486,500
20250204,095300,7209706,486,486,486,486,0
20250204,095200,7209706,486,486,486,486,0
20250204,095100,7209706,486,486,486,486,3000
20250204,095000,5751706,486,486,486,486,0
20250204,094900,5751706,486,487,487,486,2000
20250204,094800,4778842,487,487,487,487,300
20250204,094700,4632742,489,489,489,489,9
20250204,094600,4628341,489,489,489,489,0
20250204,094500,4628341,489,489,489,489,400
20250204,094400,4432741,489,489,489,489,21
20250204,094300,4422472,489,488,489,488,927
20250204,094200,3970069,488,488,488,488,0
20250204,094100,3970069,488,488,488,488,0
20250204,094000,3970069,488,488,488,488,1
20250204,093900,3969581,488,488,488,488,0
20250204,093800,3969581,488,488,488,488,0
20250204,093700,3969581,488,488,488,488,0
20250204,093600,3969581,488,488,488,488,0
20250204,093500,3969581,488,488,488,488,0
20250204,093400,3969581,488,488,488,488,0
20250204,093300,3969581,488,488,488,488,300
20250204,093200,3823181,488,488,488,488,500
20250204,093100,3579181,489,489,489,489,0
20250204,093000,3579181,489,489,489,489,0
20250204,092900,3579181,489,489,489,489,593
20250204,092800,3289204,490,490,490,490,0
20250204,092700,3289204,490,490,490,490,0
20250204,092600,3289204,490,490,490,490,0
20250204,092500,3289204,490,491,491,490,1140
20250204,092400,2730217,491,491,491,491,0
20250204,092300,2730217,491,491,491,491,0
20250204,092200,2730217,491,493,493,491,123
20250204,092100,2669804,494,494,494,494,0
20250204,092000,2669804,494,494,494,494,0
20250204,091900,2669804,494,494,494,494,0
20250204,091800,2669804,494,494,494,494,0
20250204,091700,2669804,494,494,494,494,0
20250204,091600,2669804,494,494,494,494,0
20250204,091500,2669804,494,494,494,494,0
20250204,091400,2669804,494,494,494,494,0
20250204,091300,2669804,494,490,494,490,1014
20250204,091200,2171404,487,487,487,487,0
20250204,091100,2171404,487,487,487,487,3
20250204,091000,2169943,487,487,487,487,369
20250204,090900,1990240,487,487,487,487,0
20250204,090800,1990240,487,487,487,487,300
20250204,090700,1844140,490,490,490,490,1000
20250204,090600,1354140,487,487,487,487,2000
20250204,090500,380140,491,491,491,491,0
20250204,090400,380140,491,491,491,491,500
20250204,090300,134640,495,495,495,495,0
20250204,090200,134640,495,495,495,495,0
20250204,090100,134640,495,495,495,495,0
20250204,090000,134640,495,495,495,495,272