KissMeData/195990/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,203700,282258170,390,390,390,390,7830
20250205,203600,282258170,390,390,390,390,0
20250205,203500,282258170,390,390,390,390,0
20250205,203400,282258170,390,390,390,390,0
20250205,203300,282258170,390,390,390,390,0
20250205,203200,282258170,390,390,390,390,0
20250205,203100,282258170,390,390,390,390,0
20250205,203000,282258170,390,390,390,390,0
20250205,202900,282258170,390,390,390,390,0
20250205,202800,282258170,390,390,390,390,0
20250205,202700,282258170,390,390,390,390,0
20250205,202600,282258170,390,390,390,390,0
20250205,202500,282258170,390,390,390,390,0
20250205,202400,282258170,390,390,390,390,0
20250205,202300,282258170,390,390,390,390,0
20250205,202200,282258170,390,390,390,390,0
20250205,202100,282258170,390,390,390,390,0
20250205,202000,282258170,390,390,390,390,0
20250205,201900,282258170,390,390,390,390,0
20250205,201800,282258170,390,390,390,390,0
20250205,201700,282258170,390,390,390,390,0
20250205,201600,282258170,390,390,390,390,0
20250205,201500,282258170,390,390,390,390,0
20250205,201400,282258170,390,390,390,390,0
20250205,201300,282258170,390,390,390,390,0
20250205,201200,282258170,390,390,390,390,0
20250205,201100,282258170,390,390,390,390,0
20250205,201000,282258170,390,390,390,390,0
20250205,200900,282258170,390,390,390,390,0
20250205,200800,282258170,390,390,390,390,0
20250205,200700,282258170,390,390,390,390,7830
20250205,200600,282258170,390,390,390,390,0
20250205,200500,282258170,390,390,390,390,0
20250205,200400,282258170,390,390,390,390,0
20250205,200300,282258170,390,390,390,390,0
20250205,200200,282258170,390,390,390,390,0
20250205,200100,282258170,390,390,390,390,0
20250205,200000,282258170,390,390,390,390,0
20250205,195900,282258170,390,390,390,390,0
20250205,195800,282258170,390,390,390,390,0
20250205,195700,282258170,390,390,390,390,0
20250205,195600,282258170,390,390,390,390,0
20250205,195500,282258170,390,390,390,390,0
20250205,195400,282258170,390,390,390,390,0
20250205,195300,282258170,390,390,390,390,0
20250205,195200,282258170,390,390,390,390,0
20250205,195100,282258170,390,390,390,390,0
20250205,195000,282258170,390,390,390,390,0
20250205,194900,282258170,390,390,390,390,0
20250205,194800,282258170,390,390,390,390,0
20250205,194700,282258170,390,390,390,390,0
20250205,194600,282258170,390,390,390,390,0
20250205,194500,282258170,390,390,390,390,0
20250205,194400,282258170,390,390,390,390,0
20250205,194300,282258170,390,390,390,390,0
20250205,194200,282258170,390,390,390,390,0
20250205,194100,282258170,390,390,390,390,0
20250205,194000,282258170,390,390,390,390,0
20250205,193900,282258170,390,390,390,390,0
20250205,193800,282258170,390,390,390,390,0
20250205,193700,282258170,390,390,390,390,7830
20250205,193600,282258170,390,390,390,390,0
20250205,193500,282258170,390,390,390,390,0
20250205,193400,282258170,390,390,390,390,0
20250205,193300,282258170,390,390,390,390,0
20250205,193200,282258170,390,390,390,390,0
20250205,193100,282258170,390,390,390,390,0
20250205,193000,282258170,390,390,390,390,0
20250205,192900,282258170,390,390,390,390,0
20250205,192800,282258170,390,390,390,390,0
20250205,192700,282258170,390,390,390,390,0
20250205,192600,282258170,390,390,390,390,0
20250205,192500,282258170,390,390,390,390,0
20250205,192400,282258170,390,390,390,390,0
20250205,192300,282258170,390,390,390,390,0
20250205,192200,282258170,390,390,390,390,0
20250205,192100,282258170,390,390,390,390,0
20250205,192000,282258170,390,390,390,390,0
20250205,191900,282258170,390,390,390,390,0
20250205,191800,282258170,390,390,390,390,0
20250205,191700,282258170,390,390,390,390,0
20250205,191600,282258170,390,390,390,390,0
20250205,191500,282258170,390,390,390,390,0
20250205,191400,282258170,390,390,390,390,0
20250205,191300,282258170,390,390,390,390,0
20250205,191200,282258170,390,390,390,390,0
20250205,191100,282258170,390,390,390,390,0
20250205,191000,282258170,390,390,390,390,0
20250205,190900,282258170,390,390,390,390,0
20250205,190800,282258170,390,390,390,390,0
20250205,190700,282258170,390,390,390,390,7830
20250205,190600,282258170,390,390,390,390,0
20250205,190500,282258170,390,390,390,390,0
20250205,190400,282258170,390,390,390,390,0
20250205,190300,282258170,390,390,390,390,0
20250205,190200,282258170,390,390,390,390,0
20250205,190100,282258170,390,390,390,390,0
20250205,190000,282258170,390,390,390,390,0
20250205,185900,282258170,390,390,390,390,0
20250205,185800,282258170,390,390,390,390,0
20250205,185700,282258170,390,390,390,390,0
20250205,185600,282258170,390,390,390,390,0
20250205,185500,282258170,390,390,390,390,0
20250205,185400,282258170,390,390,390,390,0
20250205,185300,282258170,390,390,390,390,0
20250205,185200,282258170,390,390,390,390,0
20250205,185100,282258170,390,390,390,390,0
20250205,185000,282258170,390,390,390,390,0
20250205,184900,282258170,390,390,390,390,0
20250205,184800,282258170,390,390,390,390,0
20250205,184700,282258170,390,390,390,390,0
20250205,184600,282258170,390,390,390,390,0
20250205,184500,282258170,390,390,390,390,0
20250205,184400,282258170,390,390,390,390,0
20250205,184300,282258170,390,390,390,390,0
20250205,184200,282258170,390,390,390,390,0
20250205,184100,282258170,390,390,390,390,0
20250205,184000,282258170,390,390,390,390,0
20250205,183900,282258170,390,390,390,390,0
20250205,183800,282258170,390,390,390,390,0
20250205,183700,282258170,390,390,390,390,7830
20250205,183600,282258170,390,390,390,390,0
20250205,183500,282258170,390,390,390,390,0
20250205,183400,282258170,390,390,390,390,0
20250205,183300,282258170,390,390,390,390,0
20250205,183200,282258170,390,390,390,390,0
20250205,183100,282258170,390,390,390,390,0
20250205,183000,282258170,390,390,390,390,0
20250205,182900,282258170,390,390,390,390,0
20250205,182800,282258170,390,390,390,390,0
20250205,182700,282258170,390,390,390,390,0
20250205,182600,282258170,390,390,390,390,0
20250205,182500,282258170,390,390,390,390,0
20250205,182400,282258170,390,390,390,390,0
20250205,182300,282258170,390,390,390,390,0
20250205,182200,282258170,390,390,390,390,0
20250205,182100,282258170,390,390,390,390,0
20250205,182000,282258170,390,390,390,390,0
20250205,181900,282258170,390,390,390,390,0
20250205,181800,282258170,390,390,390,390,0
20250205,181700,282258170,390,390,390,390,0
20250205,181600,282258170,390,390,390,390,0
20250205,181500,282258170,390,390,390,390,0
20250205,181400,282258170,390,390,390,390,0
20250205,181300,282258170,390,390,390,390,0
20250205,181200,282258170,390,390,390,390,0
20250205,181100,282258170,390,390,390,390,0
20250205,181000,282258170,390,390,390,390,0
20250205,180900,282258170,390,390,390,390,0
20250205,180800,282258170,390,390,390,390,0
20250205,180700,282258170,390,390,390,390,7830
20250205,180600,282258170,390,390,390,390,0
20250205,180500,282258170,390,390,390,390,0
20250205,180400,282258170,390,390,390,390,0
20250205,180300,282258170,390,390,390,390,0
20250205,180200,282258170,390,390,390,390,0
20250205,180100,282258170,390,390,390,390,0
20250205,180000,282258170,390,390,390,390,0
20250205,175900,282258170,390,390,390,390,0
20250205,175800,282258170,390,390,390,390,0
20250205,175700,282258170,390,390,390,390,0
20250205,175600,282258170,390,390,390,390,0
20250205,175500,282258170,390,390,390,390,0
20250205,175400,282258170,390,390,390,390,0
20250205,175300,282258170,390,390,390,390,0
20250205,175200,282258170,390,390,390,390,0
20250205,175100,282258170,390,390,390,390,0
20250205,175000,282258170,390,390,390,390,0
20250205,174900,282258170,390,390,390,390,0
20250205,174800,282258170,390,390,390,390,0
20250205,174700,282258170,390,390,390,390,0
20250205,174600,282258170,390,390,390,390,0
20250205,174500,282258170,390,390,390,390,0
20250205,174400,282258170,390,390,390,390,0
20250205,174300,282258170,390,390,390,390,0
20250205,174200,282258170,390,390,390,390,0
20250205,174100,282258170,390,390,390,390,0
20250205,174000,282258170,390,390,390,390,0
20250205,173900,282258170,390,390,390,390,0
20250205,173800,282258170,390,390,390,390,0
20250205,173700,282258170,390,390,390,390,7830
20250205,173600,282258170,390,390,390,390,0
20250205,173500,282258170,390,390,390,390,0
20250205,173400,282258170,390,390,390,390,0
20250205,173300,282258170,390,390,390,390,0
20250205,173200,282258170,390,390,390,390,0
20250205,173100,282258170,390,390,390,390,0
20250205,173000,282258170,390,390,390,390,0
20250205,172900,282258170,390,390,390,390,0
20250205,172800,282258170,390,390,390,390,0
20250205,172700,282258170,390,390,390,390,0
20250205,172600,282258170,390,390,390,390,0
20250205,172500,282258170,390,390,390,390,0
20250205,172400,282258170,390,390,390,390,0
20250205,172300,282258170,390,390,390,390,0
20250205,172200,282258170,390,390,390,390,0
20250205,172100,282258170,390,390,390,390,0
20250205,172000,282258170,390,390,390,390,0
20250205,171900,282258170,390,390,390,390,0
20250205,171800,282258170,390,390,390,390,0
20250205,171700,282258170,390,390,390,390,0
20250205,171600,282258170,390,390,390,390,0
20250205,171500,282258170,390,390,390,390,0
20250205,171400,282258170,390,390,390,390,0
20250205,171300,282258170,390,390,390,390,0
20250205,171200,282258170,390,390,390,390,0
20250205,171100,282258170,390,390,390,390,0
20250205,171000,282258170,390,390,390,390,0
20250205,170900,282258170,390,390,390,390,0
20250205,170800,282258170,390,390,390,390,0
20250205,170700,282258170,390,390,390,390,7830
20250205,170600,282258170,390,390,390,390,0
20250205,170500,282258170,390,390,390,390,0
20250205,170400,282258170,390,390,390,390,0
20250205,170300,282258170,390,390,390,390,0
20250205,170200,282258170,390,390,390,390,0
20250205,170100,282258170,390,390,390,390,0
20250205,170000,282258170,390,390,390,390,0
20250205,165900,282258170,390,390,390,390,0
20250205,165800,282258170,390,390,390,390,0
20250205,165700,282258170,390,390,390,390,0
20250205,165600,282258170,390,390,390,390,0
20250205,165500,282258170,390,390,390,390,0
20250205,165400,282258170,390,390,390,390,0
20250205,165300,282258170,390,390,390,390,0
20250205,165200,282258170,390,390,390,390,0
20250205,165100,282258170,390,390,390,390,0
20250205,165000,282258170,390,390,390,390,0
20250205,164900,282258170,390,390,390,390,0
20250205,164800,282258170,390,390,390,390,0
20250205,164700,282258170,390,390,390,390,0
20250205,164600,282258170,390,390,390,390,0
20250205,164500,282258170,390,390,390,390,0
20250205,164400,282258170,390,390,390,390,0
20250205,164300,282258170,390,390,390,390,0
20250205,164200,282258170,390,390,390,390,0
20250205,164100,282258170,390,390,390,390,0
20250205,164000,282258170,390,390,390,390,0
20250205,163900,282258170,390,390,390,390,0
20250205,163800,282258170,390,390,390,390,0
20250205,163700,282258170,390,390,390,390,7830
20250205,163600,282258170,390,390,390,390,0
20250205,163500,282258170,390,390,390,390,0
20250205,163400,282258170,390,390,390,390,0
20250205,163300,282258170,390,390,390,390,0
20250205,163200,282258170,390,390,390,390,0
20250205,163100,282258170,390,390,390,390,0
20250205,163000,282258170,390,390,390,390,0
20250205,162900,282258170,390,390,390,390,0
20250205,162800,282258170,390,390,390,390,0
20250205,162700,282258170,390,390,390,390,0
20250205,162600,282258170,390,390,390,390,0
20250205,162500,282258170,390,390,390,390,0
20250205,162400,282258170,390,390,390,390,0
20250205,162300,282258170,390,390,390,390,0
20250205,162200,282258170,390,390,390,390,0
20250205,162100,282258170,390,390,390,390,0
20250205,162000,282258170,390,390,390,390,0
20250205,161900,282258170,390,390,390,390,0
20250205,161800,282258170,390,390,390,390,0
20250205,161700,282258170,390,390,390,390,0
20250205,161600,282258170,390,390,390,390,0
20250205,161500,282258170,390,390,390,390,0
20250205,161400,282258170,390,390,390,390,0
20250205,161300,282258170,390,390,390,390,0
20250205,161200,282258170,390,390,390,390,0
20250205,161100,282258170,390,390,390,390,0
20250205,161000,282258170,390,390,390,390,0
20250205,160900,282258170,390,390,390,390,0
20250205,160800,282258170,390,390,390,390,0
20250205,160700,282258170,390,390,390,390,7830
20250205,160600,282258170,390,390,390,390,0
20250205,160500,282258170,390,390,390,390,0
20250205,160400,282258170,390,390,390,390,0
20250205,160300,282258170,390,390,390,390,0
20250205,160200,282258170,390,390,390,390,0
20250205,160100,282258170,390,390,390,390,0
20250205,160000,282258170,390,390,390,390,0
20250205,155900,282258170,390,390,390,390,0
20250205,155800,282258170,390,390,390,390,0
20250205,155700,282258170,390,390,390,390,0
20250205,155600,282258170,390,390,390,390,0
20250205,155500,282258170,390,390,390,390,0
20250205,155400,282258170,390,390,390,390,0
20250205,155300,282258170,390,390,390,390,0
20250205,155200,282258170,390,390,390,390,0
20250205,155100,282258170,390,390,390,390,0
20250205,155000,282258170,390,390,390,390,0
20250205,154900,282258170,390,390,390,390,0
20250205,154800,282258170,390,390,390,390,0
20250205,154700,282258170,390,390,390,390,0
20250205,154600,282258170,390,390,390,390,0
20250205,154500,282258170,390,390,390,390,0
20250205,154400,282258170,390,390,390,390,0
20250205,154300,282258170,390,390,390,390,0
20250205,154200,282258170,390,390,390,390,0
20250205,154100,282258170,390,390,390,390,0
20250205,154000,282258170,390,390,390,390,0
20250205,153900,282258170,390,390,390,390,0
20250205,153800,282258170,390,390,390,390,0
20250205,153700,282258170,390,390,390,390,7830
20250205,153600,282258170,390,390,390,390,0
20250205,153500,282258170,390,390,390,390,0
20250205,153400,282258170,390,390,390,390,0
20250205,153300,282258170,390,390,390,390,0
20250205,153200,282258170,390,390,390,390,0
20250205,153100,282258170,390,390,390,390,0
20250205,153000,282258170,390,390,390,390,7830
20250205,152900,279204470,392,392,392,392,0
20250205,152800,279204470,392,392,392,392,0
20250205,152700,279204470,392,392,392,392,0
20250205,152600,279204470,392,392,392,392,0
20250205,152500,279204470,392,392,392,392,0
20250205,152400,279204470,392,392,392,392,0
20250205,152300,279204470,392,392,392,392,0
20250205,152200,279204470,392,392,392,392,0
20250205,152100,279204470,392,392,392,392,0
20250205,152000,279204470,392,392,392,392,0
20250205,151900,279204470,392,391,392,391,60002
20250205,151800,255684878,391,391,391,391,1
20250205,151700,255684487,391,391,391,390,42
20250205,151600,255668105,391,391,391,391,3600
20250205,151500,254260505,391,390,391,390,6463
20250205,151400,251739934,390,390,390,390,51
20250205,151300,251720044,390,390,390,390,2
20250205,151200,251719264,390,390,390,390,10
20250205,151100,251715364,389,389,389,389,0
20250205,151000,251715364,389,389,389,389,1
20250205,150900,251714975,391,391,391,391,0
20250205,150800,251714975,391,391,391,391,0
20250205,150700,251714975,391,391,391,391,0
20250205,150600,251714975,391,389,391,389,800
20250205,150500,251403469,389,389,389,389,0
20250205,150400,251403469,389,389,389,389,11384
20250205,150300,246975093,389,389,389,389,1
20250205,150200,246974704,389,388,389,388,1001
20250205,150100,246586315,389,389,389,388,1002
20250205,150000,246197537,389,388,389,388,3
20250205,145900,246196372,389,389,389,389,1
20250205,145800,246195983,388,389,389,388,7001
20250205,145700,243479594,389,389,389,388,202
20250205,145600,243401017,389,388,389,388,11
20250205,145500,243396748,388,388,388,388,0
20250205,145400,243396748,388,389,389,388,1001
20250205,145300,243008359,388,388,388,388,4000
20250205,145200,241456359,388,388,388,388,5000
20250205,145100,239516359,388,388,388,388,5000
20250205,145000,237576359,389,388,389,388,4010
20250205,144900,236020469,388,388,389,388,102
20250205,144800,235980892,389,389,389,388,20013
20250205,144700,228215835,389,389,389,389,0
20250205,144600,228215835,389,389,389,389,5000
20250205,144500,226270835,389,389,389,389,1107
20250205,144400,225840212,389,389,389,389,0
20250205,144300,225840212,389,389,389,389,1
20250205,144200,225839823,388,388,388,388,0
20250205,144100,225839823,388,388,388,388,1
20250205,144000,225839435,389,389,389,388,8982
20250205,143900,222351480,390,390,390,390,94
20250205,143800,222314820,390,390,390,390,0
20250205,143700,222314820,390,390,390,390,0
20250205,143600,222314820,390,390,390,390,1
20250205,143500,222314430,390,390,390,390,0
20250205,143400,222314430,390,390,390,389,2021
20250205,143300,221526241,390,390,390,390,1
20250205,143200,221525851,390,389,390,389,2
20250205,143100,221525072,390,390,390,390,2
20250205,143000,221524292,389,390,390,389,4
20250205,142900,221522733,390,390,390,390,1
20250205,142800,221522343,390,390,390,390,0
20250205,142700,221522343,390,389,390,389,2
20250205,142600,221521564,390,390,390,390,0
20250205,142500,221521564,390,390,390,390,255
20250205,142400,221422114,390,390,390,390,0
20250205,142300,221422114,390,390,390,390,1
20250205,142200,221421724,389,389,389,389,1
20250205,142100,221421335,390,390,390,390,1
20250205,142000,221420945,388,388,388,388,6
20250205,141900,221418617,388,388,388,388,39
20250205,141800,221403485,390,390,390,390,0
20250205,141700,221403485,390,389,390,389,12102
20250205,141600,216695806,389,389,389,389,4200
20250205,141500,215062006,389,389,389,389,1000
20250205,141400,214673006,388,388,388,388,0
20250205,141300,214673006,388,388,388,388,0
20250205,141200,214673006,388,388,388,388,0
20250205,141100,214673006,388,388,388,388,1
20250205,141000,214672618,389,388,389,388,16
20250205,140900,214666395,389,389,389,389,0
20250205,140800,214666395,389,389,389,389,600
20250205,140700,214432995,389,389,389,389,107
20250205,140600,214391372,389,389,389,389,250
20250205,140500,214294122,389,389,389,389,150
20250205,140400,214235772,389,389,389,389,100
20250205,140300,214196872,388,388,388,388,0
20250205,140200,214196872,388,388,388,388,0
20250205,140100,214196872,388,389,389,388,12888
20250205,140000,209196327,389,389,389,389,0
20250205,135900,209196327,389,389,389,389,0
20250205,135800,209196327,389,389,389,389,222
20250205,135700,209109969,389,389,389,388,2120
20250205,135600,208287403,388,388,388,388,0
20250205,135500,208287403,388,389,389,388,2381
20250205,135400,207362564,389,388,389,388,1006
20250205,135300,206972230,389,389,389,389,500
20250205,135200,206777730,389,389,389,389,0
20250205,135100,206777730,389,389,389,389,0
20250205,135000,206777730,389,389,389,389,4
20250205,134900,206776174,388,388,388,388,1815
20250205,134800,206071954,388,389,389,388,2
20250205,134700,206071177,388,388,388,388,600
20250205,134600,205838377,389,389,389,389,10
20250205,134500,205834487,389,389,389,388,6
20250205,134400,205832154,389,389,389,389,6
20250205,134300,205829820,389,389,389,388,52360
20250205,134200,185512007,390,390,390,390,0
20250205,134100,185512007,390,390,390,390,256
20250205,134000,185412167,390,390,390,390,13
20250205,133900,185407097,390,389,390,389,2
20250205,133800,185406318,390,389,390,389,10058
20250205,133700,181493698,390,390,390,390,30
20250205,133600,181481998,390,390,390,390,12
20250205,133500,181477318,390,390,390,390,1
20250205,133400,181476928,390,390,390,390,0
20250205,133300,181476928,390,390,390,390,0
20250205,133200,181476928,390,389,390,389,101
20250205,133100,181437638,389,389,389,389,0
20250205,133000,181437638,389,389,389,389,0
20250205,132900,181437638,389,389,389,389,0
20250205,132800,181437638,389,389,389,389,1
20250205,132700,181437249,390,390,390,390,0
20250205,132600,181437249,390,390,390,388,10
20250205,132500,181433365,389,389,389,388,4649
20250205,132400,179626513,389,389,389,389,3867
20250205,132300,178122250,389,389,389,389,12
20250205,132200,178117582,389,390,390,389,8882
20250205,132100,174662434,390,390,390,390,1
20250205,132000,174662044,390,390,390,390,0
20250205,131900,174662044,390,390,390,390,1
20250205,131800,174661654,390,390,390,390,237
20250205,131700,174569224,390,390,390,390,1
20250205,131600,174568834,389,390,390,389,12954
20250205,131500,169529726,390,389,390,389,86
20250205,131400,169496271,390,390,390,390,2
20250205,131300,169495491,390,390,390,390,30
20250205,131200,169483791,390,390,390,390,11
20250205,131100,169479501,389,389,389,389,99
20250205,131000,169440990,390,390,390,390,0
20250205,130900,169440990,390,390,390,390,1
20250205,130800,169440600,389,389,389,389,0
20250205,130700,169440600,389,389,389,389,0
20250205,130600,169440600,389,389,389,389,34000
20250205,130500,156214600,389,389,389,389,0
20250205,130400,156214600,389,390,390,389,293
20250205,130300,156100622,389,391,391,389,1016
20250205,130200,155704382,391,391,391,391,0
20250205,130100,155704382,391,390,391,390,3
20250205,130000,155703211,391,391,391,391,1
20250205,125900,155702820,391,391,391,391,0
20250205,125800,155702820,391,391,391,391,1
20250205,125700,155702429,391,391,391,391,1
20250205,125600,155702038,390,390,390,390,1
20250205,125500,155701648,391,391,391,391,536
20250205,125400,155492072,391,391,391,391,1
20250205,125300,155491681,390,390,390,390,0
20250205,125200,155491681,390,390,390,390,0
20250205,125100,155491681,390,390,390,390,295
20250205,125000,155376631,389,390,390,389,3
20250205,124900,155375463,390,390,390,390,0
20250205,124800,155375463,390,389,390,389,2
20250205,124700,155374684,390,390,390,390,0
20250205,124600,155374684,390,389,390,389,9
20250205,124500,155371175,390,390,390,390,1
20250205,124400,155370785,389,390,390,389,2
20250205,124300,155370006,390,391,391,390,34995
20250205,124200,141721955,391,391,391,391,1087
20250205,124100,141296938,392,392,392,392,0
20250205,124000,141296938,392,392,392,392,0
20250205,123900,141296938,392,391,392,391,2
20250205,123800,141296155,392,391,392,391,956
20250205,123700,140922358,391,391,391,391,50
20250205,123600,140902808,391,391,391,391,78
20250205,123500,140872310,391,392,392,390,4
20250205,123400,140870745,391,391,391,391,0
20250205,123300,140870745,391,391,391,391,200
20250205,123200,140792545,392,392,392,392,0
20250205,123100,140792545,392,392,392,391,3
20250205,123000,140791370,392,392,392,392,2042
20250205,122900,139990906,392,392,392,390,181
20250205,122800,139920310,390,390,390,390,0
20250205,122700,139920310,390,392,392,390,3
20250205,122600,139919136,392,391,392,391,21
20250205,122500,139910924,391,391,391,391,10000
20250205,122400,136000924,391,392,392,391,2
20250205,122300,136000141,392,392,392,392,709
20250205,122200,135722213,392,392,392,392,1025
20250205,122100,135320413,392,392,392,392,1
20250205,122000,135320021,391,391,391,391,1
20250205,121900,135319630,392,392,392,392,1
20250205,121800,135319238,392,391,392,391,257
20250205,121700,135218495,392,392,392,392,1
20250205,121600,135218103,391,391,391,391,0
20250205,121500,135218103,391,391,391,391,1
20250205,121400,135217712,392,392,392,392,1
20250205,121300,135217320,392,391,392,391,2
20250205,121200,135216537,392,392,392,392,0
20250205,121100,135216537,392,392,392,391,8011
20250205,121000,132084225,392,391,392,391,60
20250205,120900,132060706,392,392,392,392,86
20250205,120800,132026994,392,392,392,392,911
20250205,120700,131669882,392,392,392,392,32
20250205,120600,131657338,392,391,392,391,2481
20250205,120500,130686857,392,392,392,392,0
20250205,120400,130686857,392,392,392,392,0
20250205,120300,130686857,392,392,392,392,0
20250205,120200,130686857,392,392,392,392,0
20250205,120100,130686857,392,392,392,392,0
20250205,120000,130686857,392,392,392,392,0
20250205,115900,130686857,392,392,392,392,0
20250205,115800,130686857,392,392,392,392,0
20250205,115700,130686857,392,392,392,392,0
20250205,115600,130686857,392,392,392,392,1500
20250205,115500,130098857,392,392,392,392,0
20250205,115400,130098857,392,392,392,392,0
20250205,115300,130098857,392,392,392,392,500
20250205,115200,129902857,393,393,393,393,0
20250205,115100,129902857,393,393,393,393,50
20250205,115000,129883207,393,393,393,393,50
20250205,114900,129863557,393,393,393,393,10951
20250205,114800,125559814,393,393,393,393,7000
20250205,114700,122808814,393,392,393,392,10
20250205,114600,122804885,392,392,392,392,0
20250205,114500,122804885,392,393,393,392,2001
20250205,114400,122020492,390,392,393,390,508
20250205,114300,121822355,391,391,391,391,1584
20250205,114200,121203011,391,391,391,391,0
20250205,114100,121203011,391,391,391,391,1200
20250205,114000,120733811,391,391,391,391,4
20250205,113900,120732247,391,391,391,391,1
20250205,113800,120731856,391,391,391,391,100
20250205,113700,120692756,391,391,391,391,1800
20250205,113600,119988956,391,391,391,391,0
20250205,113500,119988956,391,391,391,391,0
20250205,113400,119988956,391,391,391,391,674
20250205,113300,119725422,391,391,391,391,2
20250205,113200,119724640,391,391,391,391,40
20250205,113100,119709000,391,391,391,391,0
20250205,113000,119709000,391,391,391,391,5
20250205,112900,119707045,391,391,391,391,0
20250205,112800,119707045,391,391,391,391,350
20250205,112700,119570195,391,391,391,391,0
20250205,112600,119570195,391,391,391,391,73
20250205,112500,119541652,391,391,391,391,1277
20250205,112400,119042345,391,391,391,391,612
20250205,112300,118803053,390,390,390,390,0
20250205,112200,118803053,390,390,390,390,1795
20250205,112100,118103003,391,391,391,391,101
20250205,112000,118063512,391,391,391,391,0
20250205,111900,118063512,391,391,391,391,3
20250205,111800,118062339,391,391,391,391,0
20250205,111700,118062339,391,391,391,391,1
20250205,111600,118061948,390,390,390,390,0
20250205,111500,118061948,390,390,390,390,1938
20250205,111400,117306128,389,389,389,389,0
20250205,111300,117306128,389,389,389,389,0
20250205,111200,117306128,389,389,389,389,1
20250205,111100,117305739,390,390,390,390,1500
20250205,111000,116720739,390,390,390,390,8
20250205,110900,116717619,390,389,390,388,406
20250205,110800,116559720,390,390,390,390,1
20250205,110700,116559330,388,389,389,388,21501
20250205,110600,108205180,389,390,390,389,845
20250205,110500,107876473,389,389,389,389,1
20250205,110400,107876084,390,389,390,389,2
20250205,110300,107875305,390,390,390,390,108
20250205,110200,107833185,390,390,390,390,0
20250205,110100,107833185,390,390,390,390,13
20250205,110000,107828115,389,390,390,389,132
20250205,105900,107776666,390,390,390,390,207
20250205,105800,107695936,390,390,390,389,3
20250205,105700,107694767,390,390,390,390,6
20250205,105600,107692427,389,390,390,389,2
20250205,105500,107691648,390,390,390,390,76
20250205,105400,107662008,390,390,390,390,0
20250205,105300,107662008,390,390,390,390,0
20250205,105200,107662008,390,390,390,390,10000
20250205,105100,103762008,389,390,390,389,5202
20250205,105000,101738229,389,389,389,389,0
20250205,104900,101738229,389,389,389,389,0
20250205,104800,101738229,389,389,389,389,0
20250205,104700,101738229,389,389,389,389,0
20250205,104600,101738229,389,389,389,389,0
20250205,104500,101738229,389,390,390,389,374
20250205,104400,101592742,390,388,390,388,12
20250205,104300,101588064,390,390,390,389,8589
20250205,104200,98246902,389,390,390,389,12
20250205,104100,98242223,390,389,390,388,21242
20250205,104000,89981895,389,390,391,389,1002
20250205,103900,89591115,390,390,390,390,1
20250205,103800,89590725,390,390,390,390,50
20250205,103700,89571225,390,390,390,390,1379
20250205,103600,89033415,390,390,390,390,200
20250205,103500,88955415,390,390,390,390,0
20250205,103400,88955415,390,390,390,390,0
20250205,103300,88955415,390,390,390,390,23430
20250205,103200,79817715,390,390,390,390,15000
20250205,103100,73967715,390,391,391,390,3
20250205,103000,73966543,391,391,391,391,2
20250205,102900,73965761,391,390,391,390,2
20250205,102800,73964980,391,391,391,391,2
20250205,102700,73964198,390,390,390,390,0
20250205,102600,73964198,390,390,390,390,2004
20250205,102500,73182638,390,391,391,390,2
20250205,102400,73181857,391,391,391,391,4768
20250205,102300,71317569,391,391,392,391,903
20250205,102200,70964495,391,391,391,391,1
20250205,102100,70964104,392,392,392,392,1
20250205,102000,70963712,391,391,391,391,189
20250205,101900,70889813,392,392,392,392,10
20250205,101800,70885893,391,392,392,391,145
20250205,101700,70829189,393,393,393,393,1
20250205,101600,70828796,393,393,393,393,0
20250205,101500,70828796,393,393,393,393,1
20250205,101400,70828403,390,390,390,390,0
20250205,101300,70828403,390,393,393,390,1066
20250205,101200,70410627,392,392,392,392,500
20250205,101100,70214627,393,393,393,391,9
20250205,101000,70211096,391,392,393,391,26269
20250205,100900,59909914,392,391,392,391,23
20250205,100800,59900920,391,391,391,391,5
20250205,100700,59898965,392,392,392,392,0
20250205,100600,59898965,392,392,392,392,10
20250205,100500,59895045,392,391,392,391,4016
20250205,100400,58324739,390,391,391,390,10077
20250205,100300,54394632,390,390,390,390,0
20250205,100200,54394632,390,390,390,390,0
20250205,100100,54394632,390,391,391,390,6076
20250205,100000,52024987,390,390,390,390,6001
20250205,095900,49684597,391,391,391,391,117
20250205,095800,49638850,391,390,391,390,11000
20250205,095700,45343850,391,390,391,390,6004
20250205,095600,43002286,391,391,391,390,6018
20250205,095500,40655264,390,390,390,390,0
20250205,095400,40655264,390,390,390,390,6009
20250205,095300,38311754,390,390,390,390,5661
20250205,095200,36103964,390,390,390,390,1
20250205,095100,36103574,391,391,391,391,76
20250205,095000,36073858,390,390,390,390,457
20250205,094900,35895628,391,391,391,391,0
20250205,094800,35895628,391,391,391,391,0
20250205,094700,35895628,391,391,391,390,1060
20250205,094600,35482173,391,392,392,391,854
20250205,094500,35148249,392,392,392,392,552
20250205,094400,34931865,392,392,392,392,41
20250205,094300,34915793,392,392,392,392,30
20250205,094200,34904033,391,391,391,391,1
20250205,094100,34903642,392,392,392,392,0
20250205,094000,34903642,392,392,392,392,2
20250205,093900,34902858,392,391,392,390,3731
20250205,093800,33445869,391,391,391,391,0
20250205,093700,33445869,391,391,391,391,0
20250205,093600,33445869,391,391,391,391,609
20250205,093500,33207750,391,391,391,391,0
20250205,093400,33207750,391,391,391,391,1000
20250205,093300,32816750,390,391,391,390,351
20250205,093200,32679759,391,391,391,390,288
20250205,093100,32567253,391,392,392,391,1026
20250205,093000,32165283,392,392,392,392,1
20250205,092900,32164891,391,390,391,390,2
20250205,092800,32164110,391,391,391,391,50
20250205,092700,32144560,391,391,391,391,0
20250205,092600,32144560,391,391,391,391,10
20250205,092500,32140650,391,391,391,391,60
20250205,092400,32117190,391,390,391,390,1316
20250205,092300,31603850,390,391,391,389,54624
20250205,092200,10345181,391,391,391,391,0
20250205,092100,10345181,391,392,392,391,154
20250205,092000,10284962,392,392,392,392,92
20250205,091900,10248898,393,393,393,393,0
20250205,091800,10248898,393,393,393,391,239
20250205,091700,10155439,392,391,393,391,202
20250205,091600,10076448,391,393,393,391,2001
20250205,091500,9293953,393,393,393,393,50
20250205,091400,9274303,392,392,392,392,1
20250205,091300,9273911,393,393,393,393,70
20250205,091200,9246401,393,393,393,393,5
20250205,091100,9244436,393,393,393,393,1
20250205,091000,9244043,393,393,393,393,11
20250205,090900,9239720,393,393,393,393,0
20250205,090800,9239720,393,392,393,392,102
20250205,090700,9199735,392,392,392,392,544
20250205,090600,8986487,390,390,390,390,5999
20250205,090500,6646877,390,391,391,390,10594
20250205,090400,2515062,392,393,393,392,4
20250205,090300,2513492,394,394,394,394,0
20250205,090200,2513492,394,394,394,394,183
20250205,090100,2441390,395,394,395,394,5
20250205,090000,2439419,390,393,393,390,6231