KissMeData/225430/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,204100,29400272,550,550,550,550,2372
20250204,204000,29400272,550,550,550,550,0
20250204,203900,29400272,550,550,550,550,0
20250204,203800,29400272,550,550,550,550,0
20250204,203700,29400272,550,550,550,550,0
20250204,203600,29400272,550,550,550,550,0
20250204,203500,29400272,550,550,550,550,0
20250204,203400,29400272,550,550,550,550,0
20250204,203300,29400272,550,550,550,550,0
20250204,203200,29400272,550,550,550,550,0
20250204,203100,29400272,550,550,550,550,0
20250204,203000,29400272,550,550,550,550,0
20250204,202900,29400272,550,550,550,550,0
20250204,202800,29400272,550,550,550,550,0
20250204,202700,29400272,550,550,550,550,0
20250204,202600,29400272,550,550,550,550,0
20250204,202500,29400272,550,550,550,550,0
20250204,202400,29400272,550,550,550,550,0
20250204,202300,29400272,550,550,550,550,0
20250204,202200,29400272,550,550,550,550,0
20250204,202100,29400272,550,550,550,550,0
20250204,202000,29400272,550,550,550,550,0
20250204,201900,29400272,550,550,550,550,0
20250204,201800,29400272,550,550,550,550,0
20250204,201700,29400272,550,550,550,550,0
20250204,201600,29400272,550,550,550,550,0
20250204,201500,29400272,550,550,550,550,0
20250204,201400,29400272,550,550,550,550,0
20250204,201300,29400272,550,550,550,550,0
20250204,201200,29400272,550,550,550,550,0
20250204,201100,29400272,550,550,550,550,2372
20250204,201000,29400272,550,550,550,550,0
20250204,200900,29400272,550,550,550,550,0
20250204,200800,29400272,550,550,550,550,0
20250204,200700,29400272,550,550,550,550,0
20250204,200600,29400272,550,550,550,550,0
20250204,200500,29400272,550,550,550,550,0
20250204,200400,29400272,550,550,550,550,0
20250204,200300,29400272,550,550,550,550,0
20250204,200200,29400272,550,550,550,550,0
20250204,200100,29400272,550,550,550,550,0
20250204,200000,29400272,550,550,550,550,0
20250204,195900,29400272,550,550,550,550,0
20250204,195800,29400272,550,550,550,550,0
20250204,195700,29400272,550,550,550,550,0
20250204,195600,29400272,550,550,550,550,0
20250204,195500,29400272,550,550,550,550,0
20250204,195400,29400272,550,550,550,550,0
20250204,195300,29400272,550,550,550,550,0
20250204,195200,29400272,550,550,550,550,0
20250204,195100,29400272,550,550,550,550,0
20250204,195000,29400272,550,550,550,550,0
20250204,194900,29400272,550,550,550,550,0
20250204,194800,29400272,550,550,550,550,0
20250204,194700,29400272,550,550,550,550,0
20250204,194600,29400272,550,550,550,550,0
20250204,194500,29400272,550,550,550,550,0
20250204,194400,29400272,550,550,550,550,0
20250204,194300,29400272,550,550,550,550,0
20250204,194200,29400272,550,550,550,550,0
20250204,194100,29400272,550,550,550,550,2372
20250204,194000,29400272,550,550,550,550,0
20250204,193900,29400272,550,550,550,550,0
20250204,193800,29400272,550,550,550,550,0
20250204,193700,29400272,550,550,550,550,0
20250204,193600,29400272,550,550,550,550,0
20250204,193500,29400272,550,550,550,550,0
20250204,193400,29400272,550,550,550,550,0
20250204,193300,29400272,550,550,550,550,0
20250204,193200,29400272,550,550,550,550,0
20250204,193100,29400272,550,550,550,550,0
20250204,193000,29400272,550,550,550,550,0
20250204,192900,29400272,550,550,550,550,0
20250204,192800,29400272,550,550,550,550,0
20250204,192700,29400272,550,550,550,550,0
20250204,192600,29400272,550,550,550,550,0
20250204,192500,29400272,550,550,550,550,0
20250204,192400,29400272,550,550,550,550,0
20250204,192300,29400272,550,550,550,550,0
20250204,192200,29400272,550,550,550,550,0
20250204,192100,29400272,550,550,550,550,0
20250204,192000,29400272,550,550,550,550,0
20250204,191900,29400272,550,550,550,550,0
20250204,191800,29400272,550,550,550,550,0
20250204,191700,29400272,550,550,550,550,0
20250204,191600,29400272,550,550,550,550,0
20250204,191500,29400272,550,550,550,550,0
20250204,191400,29400272,550,550,550,550,0
20250204,191300,29400272,550,550,550,550,0
20250204,191200,29400272,550,550,550,550,0
20250204,191100,29400272,550,550,550,550,2372
20250204,191000,29400272,550,550,550,550,0
20250204,190900,29400272,550,550,550,550,0
20250204,190800,29400272,550,550,550,550,0
20250204,190700,29400272,550,550,550,550,0
20250204,190600,29400272,550,550,550,550,0
20250204,190500,29400272,550,550,550,550,0
20250204,190400,29400272,550,550,550,550,0
20250204,190300,29400272,550,550,550,550,0
20250204,190200,29400272,550,550,550,550,0
20250204,190100,29400272,550,550,550,550,0
20250204,190000,29400272,550,550,550,550,0
20250204,185900,29400272,550,550,550,550,0
20250204,185800,29400272,550,550,550,550,0
20250204,185700,29400272,550,550,550,550,0
20250204,185600,29400272,550,550,550,550,0
20250204,185500,29400272,550,550,550,550,0
20250204,185400,29400272,550,550,550,550,0
20250204,185300,29400272,550,550,550,550,0
20250204,185200,29400272,550,550,550,550,0
20250204,185100,29400272,550,550,550,550,0
20250204,185000,29400272,550,550,550,550,0
20250204,184900,29400272,550,550,550,550,0
20250204,184800,29400272,550,550,550,550,0
20250204,184700,29400272,550,550,550,550,0
20250204,184600,29400272,550,550,550,550,0
20250204,184500,29400272,550,550,550,550,0
20250204,184400,29400272,550,550,550,550,0
20250204,184300,29400272,550,550,550,550,0
20250204,184200,29400272,550,550,550,550,0
20250204,184100,29400272,550,550,550,550,2372
20250204,184000,29400272,550,550,550,550,0
20250204,183900,29400272,550,550,550,550,0
20250204,183800,29400272,550,550,550,550,0
20250204,183700,29400272,550,550,550,550,0
20250204,183600,29400272,550,550,550,550,0
20250204,183500,29400272,550,550,550,550,0
20250204,183400,29400272,550,550,550,550,0
20250204,183300,29400272,550,550,550,550,0
20250204,183200,29400272,550,550,550,550,0
20250204,183100,29400272,550,550,550,550,0
20250204,183000,29400272,550,550,550,550,0
20250204,182900,29400272,550,550,550,550,0
20250204,182800,29400272,550,550,550,550,0
20250204,182700,29400272,550,550,550,550,0
20250204,182600,29400272,550,550,550,550,0
20250204,182500,29400272,550,550,550,550,0
20250204,182400,29400272,550,550,550,550,0
20250204,182300,29400272,550,550,550,550,0
20250204,182200,29400272,550,550,550,550,0
20250204,182100,29400272,550,550,550,550,0
20250204,182000,29400272,550,550,550,550,0
20250204,181900,29400272,550,550,550,550,0
20250204,181800,29400272,550,550,550,550,0
20250204,181700,29400272,550,550,550,550,0
20250204,181600,29400272,550,550,550,550,0
20250204,181500,29400272,550,550,550,550,0
20250204,181400,29400272,550,550,550,550,0
20250204,181300,29400272,550,550,550,550,0
20250204,181200,29400272,550,550,550,550,0
20250204,181100,29400272,550,550,550,550,2372
20250204,181000,29400272,550,550,550,550,0
20250204,180900,29400272,550,550,550,550,0
20250204,180800,29400272,550,550,550,550,0
20250204,180700,29400272,550,550,550,550,0
20250204,180600,29400272,550,550,550,550,0
20250204,180500,29400272,550,550,550,550,0
20250204,180400,29400272,550,550,550,550,0
20250204,180300,29400272,550,550,550,550,0
20250204,180200,29400272,550,550,550,550,0
20250204,180100,29400272,550,550,550,550,0
20250204,180000,29400272,550,550,550,550,0
20250204,175900,29400272,550,550,550,550,0
20250204,175800,29400272,550,550,550,550,0
20250204,175700,29400272,550,550,550,550,0
20250204,175600,29400272,550,550,550,550,0
20250204,175500,29400272,550,550,550,550,0
20250204,175400,29400272,550,550,550,550,0
20250204,175300,29400272,550,550,550,550,0
20250204,175200,29400272,550,550,550,550,0
20250204,175100,29400272,550,550,550,550,0
20250204,175000,29400272,550,550,550,550,0
20250204,174900,29400272,550,550,550,550,0
20250204,174800,29400272,550,550,550,550,0
20250204,174700,29400272,550,550,550,550,0
20250204,174600,29400272,550,550,550,550,0
20250204,174500,29400272,550,550,550,550,0
20250204,174400,29400272,550,550,550,550,0
20250204,174300,29400272,550,550,550,550,0
20250204,174200,29400272,550,550,550,550,0
20250204,174100,29400272,550,550,550,550,2372
20250204,174000,29400272,550,550,550,550,0
20250204,173900,29400272,550,550,550,550,0
20250204,173800,29400272,550,550,550,550,0
20250204,173700,29400272,550,550,550,550,0
20250204,173600,29400272,550,550,550,550,0
20250204,173500,29400272,550,550,550,550,0
20250204,173400,29400272,550,550,550,550,0
20250204,173300,29400272,550,550,550,550,0
20250204,173200,29400272,550,550,550,550,0
20250204,173100,29400272,550,550,550,550,0
20250204,173000,29400272,550,550,550,550,0
20250204,172900,29400272,550,550,550,550,0
20250204,172800,29400272,550,550,550,550,0
20250204,172700,29400272,550,550,550,550,0
20250204,172600,29400272,550,550,550,550,0
20250204,172500,29400272,550,550,550,550,0
20250204,172400,29400272,550,550,550,550,0
20250204,172300,29400272,550,550,550,550,0
20250204,172200,29400272,550,550,550,550,0
20250204,172100,29400272,550,550,550,550,0
20250204,172000,29400272,550,550,550,550,0
20250204,171900,29400272,550,550,550,550,0
20250204,171800,29400272,550,550,550,550,0
20250204,171700,29400272,550,550,550,550,0
20250204,171600,29400272,550,550,550,550,0
20250204,171500,29400272,550,550,550,550,0
20250204,171400,29400272,550,550,550,550,0
20250204,171300,29400272,550,550,550,550,0
20250204,171200,29400272,550,550,550,550,0
20250204,171100,29400272,550,550,550,550,2372
20250204,171000,29400272,550,550,550,550,0
20250204,170900,29400272,550,550,550,550,0
20250204,170800,29400272,550,550,550,550,0
20250204,170700,29400272,550,550,550,550,0
20250204,170600,29400272,550,550,550,550,0
20250204,170500,29400272,550,550,550,550,0
20250204,170400,29400272,550,550,550,550,0
20250204,170300,29400272,550,550,550,550,0
20250204,170200,29400272,550,550,550,550,0
20250204,170100,29400272,550,550,550,550,0
20250204,170000,29400272,550,550,550,550,0
20250204,165900,29400272,550,550,550,550,0
20250204,165800,29400272,550,550,550,550,0
20250204,165700,29400272,550,550,550,550,0
20250204,165600,29400272,550,550,550,550,0
20250204,165500,29400272,550,550,550,550,0
20250204,165400,29400272,550,550,550,550,0
20250204,165300,29400272,550,550,550,550,0
20250204,165200,29400272,550,550,550,550,0
20250204,165100,29400272,550,550,550,550,0
20250204,165000,29400272,550,550,550,550,0
20250204,164900,29400272,550,550,550,550,0
20250204,164800,29400272,550,550,550,550,0
20250204,164700,29400272,550,550,550,550,0
20250204,164600,29400272,550,550,550,550,0
20250204,164500,29400272,550,550,550,550,0
20250204,164400,29400272,550,550,550,550,0
20250204,164300,29400272,550,550,550,550,0
20250204,164200,29400272,550,550,550,550,0
20250204,164100,29400272,550,550,550,550,2372
20250204,164000,29400272,550,550,550,550,0
20250204,163900,29400272,550,550,550,550,0
20250204,163800,29400272,550,550,550,550,0
20250204,163700,29400272,550,550,550,550,0
20250204,163600,29400272,550,550,550,550,0
20250204,163500,29400272,550,550,550,550,0
20250204,163400,29400272,550,550,550,550,0
20250204,163300,29400272,550,550,550,550,0
20250204,163200,29400272,550,550,550,550,0
20250204,163100,29400272,550,550,550,550,0
20250204,163000,29400272,550,550,550,550,0
20250204,162900,29400272,550,550,550,550,0
20250204,162800,29400272,550,550,550,550,0
20250204,162700,29400272,550,550,550,550,0
20250204,162600,29400272,550,550,550,550,0
20250204,162500,29400272,550,550,550,550,0
20250204,162400,29400272,550,550,550,550,0
20250204,162300,29400272,550,550,550,550,0
20250204,162200,29400272,550,550,550,550,0
20250204,162100,29400272,550,550,550,550,0
20250204,162000,29400272,550,550,550,550,0
20250204,161900,29400272,550,550,550,550,0
20250204,161800,29400272,550,550,550,550,0
20250204,161700,29400272,550,550,550,550,0
20250204,161600,29400272,550,550,550,550,0
20250204,161500,29400272,550,550,550,550,0
20250204,161400,29400272,550,550,550,550,0
20250204,161300,29400272,550,550,550,550,0
20250204,161200,29400272,550,550,550,550,0
20250204,161100,29400272,550,550,550,550,2372
20250204,161000,29400272,550,550,550,550,0
20250204,160900,29400272,550,550,550,550,0
20250204,160800,29400272,550,550,550,550,0
20250204,160700,29400272,550,550,550,550,0
20250204,160600,29400272,550,550,550,550,0
20250204,160500,29400272,550,550,550,550,0
20250204,160400,29400272,550,550,550,550,0
20250204,160300,29400272,550,550,550,550,0
20250204,160200,29400272,550,550,550,550,0
20250204,160100,29400272,550,550,550,550,0
20250204,160000,29400272,550,550,550,550,0
20250204,155900,29400272,550,550,550,550,0
20250204,155800,29400272,550,550,550,550,0
20250204,155700,29400272,550,550,550,550,0
20250204,155600,29400272,550,550,550,550,0
20250204,155500,29400272,550,550,550,550,0
20250204,155400,29400272,550,550,550,550,0
20250204,155300,29400272,550,550,550,550,0
20250204,155200,29400272,550,550,550,550,0
20250204,155100,29400272,550,550,550,550,0
20250204,155000,29400272,550,550,550,550,0
20250204,154900,29400272,550,550,550,550,0
20250204,154800,29400272,550,550,550,550,0
20250204,154700,29400272,550,550,550,550,0
20250204,154600,29400272,550,550,550,550,0
20250204,154500,29400272,550,550,550,550,0
20250204,154400,29400272,550,550,550,550,0
20250204,154300,29400272,550,550,550,550,0
20250204,154200,29400272,550,550,550,550,0
20250204,154100,29400272,550,550,550,550,2372
20250204,154000,29400272,550,550,550,550,0
20250204,153900,29400272,550,550,550,550,0
20250204,153800,29400272,550,550,550,550,0
20250204,153700,29400272,550,550,550,550,0
20250204,153600,29400272,550,550,550,550,0
20250204,153500,29400272,550,550,550,550,0
20250204,153400,29400272,550,550,550,550,0
20250204,153300,29400272,550,550,550,550,0
20250204,153200,29400272,550,550,550,550,0
20250204,153100,29400272,550,550,550,550,0
20250204,153000,29400272,550,550,550,550,2372
20250204,152900,28095672,560,560,560,560,0
20250204,152800,28095672,560,560,560,560,0
20250204,152700,28095672,560,560,560,560,0
20250204,152600,28095672,560,560,560,560,0
20250204,152500,28095672,560,560,560,560,0
20250204,152400,28095672,560,560,560,560,0
20250204,152300,28095672,560,560,560,560,0
20250204,152200,28095672,560,560,560,560,0
20250204,152100,28095672,560,560,560,560,0
20250204,152000,28095672,560,560,560,560,0
20250204,151900,28095672,560,560,560,560,0
20250204,151800,28095672,560,560,560,560,0
20250204,151700,28095672,560,560,560,560,1
20250204,151600,28095112,558,558,558,558,0
20250204,151500,28095112,558,558,558,558,0
20250204,151400,28095112,558,558,558,558,1
20250204,151300,28094554,560,560,560,560,0
20250204,151200,28094554,560,560,560,560,0
20250204,151100,28094554,560,560,560,560,0
20250204,151000,28094554,560,560,560,560,0
20250204,150900,28094554,560,560,560,560,0
20250204,150800,28094554,560,560,560,560,0
20250204,150700,28094554,560,560,560,560,0
20250204,150600,28094554,560,560,560,560,0
20250204,150500,28094554,560,560,560,560,0
20250204,150400,28094554,560,560,560,560,0
20250204,150300,28094554,560,560,560,560,0
20250204,150200,28094554,560,560,560,560,1
20250204,150100,28093994,559,559,559,559,0
20250204,150000,28093994,559,559,559,559,0
20250204,145900,28093994,559,559,559,559,0
20250204,145800,28093994,559,559,559,559,0
20250204,145700,28093994,559,559,559,559,0
20250204,145600,28093994,559,559,559,559,1
20250204,145500,28093435,560,560,560,560,0
20250204,145400,28093435,560,560,560,560,0
20250204,145300,28093435,560,560,560,560,0
20250204,145200,28093435,560,560,560,560,1
20250204,145100,28092875,559,559,559,559,0
20250204,145000,28092875,559,559,559,559,0
20250204,144900,28092875,559,559,559,559,0
20250204,144800,28092875,559,559,559,559,0
20250204,144700,28092875,559,559,559,559,0
20250204,144600,28092875,559,560,560,559,756
20250204,144500,27669534,559,559,559,559,0
20250204,144400,27669534,559,559,559,559,1
20250204,144300,27668975,562,562,562,562,0
20250204,144200,27668975,562,562,562,562,0
20250204,144100,27668975,562,562,562,562,0
20250204,144000,27668975,562,562,562,562,0
20250204,143900,27668975,562,562,562,562,0
20250204,143800,27668975,562,562,562,562,0
20250204,143700,27668975,562,562,562,562,0
20250204,143600,27668975,562,562,562,562,0
20250204,143500,27668975,562,562,562,562,0
20250204,143400,27668975,562,562,562,562,1
20250204,143300,27668413,559,559,559,559,0
20250204,143200,27668413,559,559,559,559,0
20250204,143100,27668413,559,559,559,559,0
20250204,143000,27668413,559,559,559,559,0
20250204,142900,27668413,559,559,559,559,0
20250204,142800,27668413,559,562,562,559,31
20250204,142700,27650994,564,564,564,564,0
20250204,142600,27650994,564,564,564,564,0
20250204,142500,27650994,564,564,564,564,0
20250204,142400,27650994,564,564,564,564,0
20250204,142300,27650994,564,564,564,564,0
20250204,142200,27650994,564,561,564,561,13
20250204,142100,27643677,560,560,560,560,0
20250204,142000,27643677,560,560,560,560,0
20250204,141900,27643677,560,560,560,560,0
20250204,141800,27643677,560,560,560,560,0
20250204,141700,27643677,560,560,560,560,0
20250204,141600,27643677,560,560,560,560,0
20250204,141500,27643677,560,560,560,560,0
20250204,141400,27643677,560,560,560,560,0
20250204,141300,27643677,560,560,560,560,0
20250204,141200,27643677,560,560,560,560,0
20250204,141100,27643677,560,560,560,560,0
20250204,141000,27643677,560,560,560,560,0
20250204,140900,27643677,560,560,560,560,0
20250204,140800,27643677,560,560,560,560,0
20250204,140700,27643677,560,560,560,560,0
20250204,140600,27643677,560,560,560,560,0
20250204,140500,27643677,560,560,560,560,0
20250204,140400,27643677,560,560,560,560,0
20250204,140300,27643677,560,560,560,560,0
20250204,140200,27643677,560,560,560,560,1
20250204,140100,27643117,559,555,559,555,5
20250204,140000,27640332,554,554,554,554,1
20250204,135900,27639778,553,553,553,553,0
20250204,135800,27639778,553,553,553,553,0
20250204,135700,27639778,553,553,553,553,0
20250204,135600,27639778,553,553,553,553,1
20250204,135500,27639225,552,552,552,552,197
20250204,135400,27530481,552,552,552,552,1667
20250204,135300,26610297,552,552,552,552,111
20250204,135200,26549025,552,552,552,552,652
20250204,135100,26189121,552,552,552,552,68
20250204,135000,26151585,548,548,548,548,0
20250204,134900,26151585,548,548,548,548,0
20250204,134800,26151585,548,557,557,548,5483
20250204,134700,23120083,558,558,558,558,0
20250204,134600,23120083,558,558,558,558,0
20250204,134500,23120083,558,558,558,558,1
20250204,134400,23119525,563,563,563,563,0
20250204,134300,23119525,563,563,563,563,0
20250204,134200,23119525,563,563,563,563,0
20250204,134100,23119525,563,563,563,563,0
20250204,134000,23119525,563,563,563,563,0
20250204,133900,23119525,563,563,563,563,0
20250204,133800,23119525,563,561,563,561,3
20250204,133700,23117839,560,560,560,560,2
20250204,133600,23116719,556,556,556,556,117
20250204,133500,23051667,560,560,560,560,0
20250204,133400,23051667,560,560,560,560,0
20250204,133300,23051667,560,560,560,560,0
20250204,133200,23051667,560,560,560,560,0
20250204,133100,23051667,560,560,560,560,0
20250204,133000,23051667,560,560,560,560,0
20250204,132900,23051667,560,560,560,560,0
20250204,132800,23051667,560,560,560,560,0
20250204,132700,23051667,560,558,560,558,1390
20250204,132600,22274686,558,558,558,558,0
20250204,132500,22274686,558,558,558,558,0
20250204,132400,22274686,558,558,558,558,1000
20250204,132300,21716686,558,558,558,558,40
20250204,132200,21694366,555,555,555,555,0
20250204,132100,21694366,555,555,555,555,0
20250204,132000,21694366,555,555,555,555,0
20250204,131900,21694366,555,555,555,555,0
20250204,131800,21694366,555,555,555,555,0
20250204,131700,21694366,555,558,558,555,1662
20250204,131600,20770773,560,560,560,560,0
20250204,131500,20770773,560,560,560,560,0
20250204,131400,20770773,560,560,560,560,0
20250204,131300,20770773,560,560,560,560,0
20250204,131200,20770773,560,560,560,560,0
20250204,131100,20770773,560,560,560,560,0
20250204,131000,20770773,560,560,560,560,0
20250204,130900,20770773,560,560,560,560,0
20250204,130800,20770773,560,560,560,560,0
20250204,130700,20770773,560,563,563,558,5642
20250204,130600,17615102,567,567,567,567,0
20250204,130500,17615102,567,567,567,567,0
20250204,130400,17615102,567,567,567,567,0
20250204,130300,17615102,567,567,567,567,0
20250204,130200,17615102,567,567,567,567,0
20250204,130100,17615102,567,567,567,567,0
20250204,130000,17615102,567,567,567,567,0
20250204,125900,17615102,567,567,567,567,0
20250204,125800,17615102,567,567,567,567,0
20250204,125700,17615102,567,567,567,567,0
20250204,125600,17615102,567,567,567,567,0
20250204,125500,17615102,567,567,567,567,0
20250204,125400,17615102,567,567,567,567,0
20250204,125300,17615102,567,567,567,567,0
20250204,125200,17615102,567,567,567,567,0
20250204,125100,17615102,567,567,567,567,0
20250204,125000,17615102,567,567,567,567,0
20250204,124900,17615102,567,567,567,567,0
20250204,124800,17615102,567,567,567,567,0
20250204,124700,17615102,567,567,567,567,0
20250204,124600,17615102,567,567,567,567,0
20250204,124500,17615102,567,567,567,567,20
20250204,124400,17603762,567,567,567,567,0
20250204,124300,17603762,567,567,567,567,0
20250204,124200,17603762,567,567,567,567,0
20250204,124100,17603762,567,567,567,567,0
20250204,124000,17603762,567,567,567,567,0
20250204,123900,17603762,567,567,567,567,0
20250204,123800,17603762,567,567,567,567,18
20250204,123700,17593556,562,562,562,562,0
20250204,123600,17593556,562,562,562,562,0
20250204,123500,17593556,562,562,562,562,0
20250204,123400,17593556,562,562,562,562,0
20250204,123300,17593556,562,562,562,562,0
20250204,123200,17593556,562,562,562,562,0
20250204,123100,17593556,562,562,562,562,0
20250204,123000,17593556,562,562,562,562,259
20250204,122900,17447998,562,562,562,562,0
20250204,122800,17447998,562,562,562,562,0
20250204,122700,17447998,562,562,562,562,0
20250204,122600,17447998,562,562,562,562,201
20250204,122500,17335036,568,563,568,563,7
20250204,122400,17331090,563,563,563,563,0
20250204,122300,17331090,563,563,563,563,216
20250204,122200,17209482,564,564,564,564,0
20250204,122100,17209482,564,564,564,564,1
20250204,122000,17208918,568,568,568,568,0
20250204,121900,17208918,568,568,568,568,20
20250204,121800,17197558,568,568,568,568,0
20250204,121700,17197558,568,568,568,568,1
20250204,121600,17196990,565,565,565,565,76
20250204,121500,17154050,566,566,566,566,0
20250204,121400,17154050,566,566,566,566,0
20250204,121300,17154050,566,566,566,566,0
20250204,121200,17154050,566,566,566,566,0
20250204,121100,17154050,566,566,566,566,0
20250204,121000,17154050,566,566,566,566,8
20250204,120900,17149522,568,568,568,568,1
20250204,120800,17148954,566,566,566,566,0
20250204,120700,17148954,566,566,566,566,0
20250204,120600,17148954,566,566,566,566,0
20250204,120500,17148954,566,566,566,566,0
20250204,120400,17148954,566,568,568,566,255
20250204,120300,17004147,568,568,568,568,0
20250204,120200,17004147,568,568,568,568,0
20250204,120100,17004147,568,568,568,568,0
20250204,120000,17004147,568,569,569,568,111
20250204,115900,16940999,566,566,566,566,0
20250204,115800,16940999,566,566,566,566,0
20250204,115700,16940999,566,566,566,566,0
20250204,115600,16940999,566,566,566,566,0
20250204,115500,16940999,566,566,566,566,0
20250204,115400,16940999,566,566,566,566,0
20250204,115300,16940999,566,566,566,566,0
20250204,115200,16940999,566,566,566,566,0
20250204,115100,16940999,566,566,566,566,0
20250204,115000,16940999,566,566,566,566,0
20250204,114900,16940999,566,566,566,566,1
20250204,114800,16940433,569,569,569,569,0
20250204,114700,16940433,569,569,569,569,0
20250204,114600,16940433,569,569,569,569,0
20250204,114500,16940433,569,569,569,569,0
20250204,114400,16940433,569,569,569,569,0
20250204,114300,16940433,569,569,569,569,0
20250204,114200,16940433,569,569,569,569,0
20250204,114100,16940433,569,569,569,569,0
20250204,114000,16940433,569,569,569,569,0
20250204,113900,16940433,569,569,569,569,0
20250204,113800,16940433,569,569,569,569,0
20250204,113700,16940433,569,569,569,569,0
20250204,113600,16940433,569,569,569,569,0
20250204,113500,16940433,569,569,569,569,0
20250204,113400,16940433,569,569,569,569,1
20250204,113300,16939864,566,566,566,566,0
20250204,113200,16939864,566,566,566,566,0
20250204,113100,16939864,566,566,566,566,10
20250204,113000,16934204,569,569,569,569,0
20250204,112900,16934204,569,565,569,565,200
20250204,112800,16821084,565,565,565,565,0
20250204,112700,16821084,565,565,565,565,10
20250204,112600,16815434,564,564,564,564,0
20250204,112500,16815434,564,564,564,564,0
20250204,112400,16815434,564,564,564,564,0
20250204,112300,16815434,564,564,564,564,1
20250204,112200,16814870,559,563,563,559,2000
20250204,112100,15695605,568,568,568,568,0
20250204,112000,15695605,568,568,568,568,0
20250204,111900,15695605,568,568,568,568,0
20250204,111800,15695605,568,568,568,568,0
20250204,111700,15695605,568,568,568,568,0
20250204,111600,15695605,568,568,568,568,0
20250204,111500,15695605,568,568,568,568,0
20250204,111400,15695605,568,568,568,568,5
20250204,111300,15692765,564,564,564,564,0
20250204,111200,15692765,564,564,564,564,35
20250204,111100,15673025,569,569,569,569,0
20250204,111000,15673025,569,569,569,569,0
20250204,110900,15673025,569,569,569,569,0
20250204,110800,15673025,569,569,569,569,0
20250204,110700,15673025,569,569,569,569,0
20250204,110600,15673025,569,569,569,569,0
20250204,110500,15673025,569,568,569,568,10
20250204,110400,15667336,564,564,564,564,1
20250204,110300,15666772,569,569,569,569,0
20250204,110200,15666772,569,563,569,563,1064
20250204,110100,15063571,567,567,567,567,0
20250204,110000,15063571,567,567,567,567,0
20250204,105900,15063571,567,567,567,567,0
20250204,105800,15063571,567,567,567,567,0
20250204,105700,15063571,567,567,567,567,0
20250204,105600,15063571,567,567,567,567,0
20250204,105500,15063571,567,565,567,565,3
20250204,105400,15061873,560,563,563,560,723
20250204,105300,14654851,562,562,562,562,0
20250204,105200,14654851,562,563,563,562,103
20250204,105100,14596865,563,563,563,563,0
20250204,105000,14596865,563,563,563,563,531
20250204,104900,14297912,562,562,562,562,0
20250204,104800,14297912,562,562,562,562,0
20250204,104700,14297912,562,562,562,562,0
20250204,104600,14297912,562,562,562,562,0
20250204,104500,14297912,562,562,562,562,0
20250204,104400,14297912,562,562,562,562,1
20250204,104300,14297350,562,562,562,562,0
20250204,104200,14297350,562,562,562,562,0
20250204,104100,14297350,562,562,562,562,0
20250204,104000,14297350,562,562,562,562,0
20250204,103900,14297350,562,562,562,562,0
20250204,103800,14297350,562,562,562,562,1
20250204,103700,14296788,562,562,562,562,0
20250204,103600,14296788,562,563,563,562,19
20250204,103500,14286092,563,563,563,563,20
20250204,103400,14274832,563,563,563,563,200
20250204,103300,14162232,563,563,563,563,0
20250204,103200,14162232,563,563,563,563,93
20250204,103100,14109873,563,563,563,563,7
20250204,103000,14105932,567,567,567,567,0
20250204,102900,14105932,567,567,567,567,0
20250204,102800,14105932,567,567,567,567,0
20250204,102700,14105932,567,567,567,567,0
20250204,102600,14105932,567,567,567,567,0
20250204,102500,14105932,567,567,567,567,9
20250204,102400,14100829,567,567,567,567,0
20250204,102300,14100829,567,567,567,567,0
20250204,102200,14100829,567,567,567,567,0
20250204,102100,14100829,567,567,567,567,0
20250204,102000,14100829,567,567,567,567,0
20250204,101900,14100829,567,567,567,567,0
20250204,101800,14100829,567,567,567,567,0
20250204,101700,14100829,567,567,567,567,0
20250204,101600,14100829,567,567,567,567,0
20250204,101500,14100829,567,567,567,567,0
20250204,101400,14100829,567,567,567,567,0
20250204,101300,14100829,567,567,567,567,0
20250204,101200,14100829,567,567,567,567,1
20250204,101100,14100262,567,567,567,567,0
20250204,101000,14100262,567,567,567,567,0
20250204,100900,14100262,567,567,567,567,0
20250204,100800,14100262,567,567,567,567,0
20250204,100700,14100262,567,567,567,567,0
20250204,100600,14100262,567,567,567,567,0
20250204,100500,14100262,567,567,567,567,0
20250204,100400,14100262,567,567,567,567,0
20250204,100300,14100262,567,567,567,567,0
20250204,100200,14100262,567,567,567,567,0
20250204,100100,14100262,567,566,567,566,64
20250204,100000,14064019,566,566,566,566,0
20250204,095900,14064019,566,566,566,566,1
20250204,095800,14063453,569,569,569,569,0
20250204,095700,14063453,569,564,569,561,1887
20250204,095600,13003522,569,569,569,569,0
20250204,095500,13003522,569,569,569,569,0
20250204,095400,13003522,569,569,569,569,0
20250204,095300,13003522,569,569,569,569,0
20250204,095200,13003522,569,569,569,569,0
20250204,095100,13003522,569,569,569,569,0
20250204,095000,13003522,569,569,569,569,0
20250204,094900,13003522,569,569,569,569,0
20250204,094800,13003522,569,569,569,569,0
20250204,094700,13003522,569,569,569,569,0
20250204,094600,13003522,569,569,569,569,1
20250204,094500,13002953,564,564,564,564,0
20250204,094400,13002953,564,569,569,564,3
20250204,094300,13001251,569,569,569,569,6
20250204,094200,12997837,569,568,569,568,1048
20250204,094100,12401648,567,567,567,567,4
20250204,094000,12399380,564,564,564,564,0
20250204,093900,12399380,564,564,564,564,0
20250204,093800,12399380,564,564,564,564,2
20250204,093700,12398252,563,563,563,563,0
20250204,093600,12398252,563,563,563,563,715
20250204,093500,11995707,563,563,563,563,0
20250204,093400,11995707,563,563,563,563,0
20250204,093300,11995707,563,563,563,563,846
20250204,093200,11519409,569,569,569,569,0
20250204,093100,11519409,569,569,569,569,0
20250204,093000,11519409,569,567,569,567,762
20250204,092900,11087280,563,563,563,563,0
20250204,092800,11087280,563,563,563,563,0
20250204,092700,11087280,563,563,563,563,0
20250204,092600,11087280,563,563,563,563,1
20250204,092500,11086717,566,566,566,566,2
20250204,092400,11085585,567,567,567,567,0
20250204,092300,11085585,567,567,567,567,0
20250204,092200,11085585,567,567,567,567,0
20250204,092100,11085585,567,567,567,567,0
20250204,092000,11085585,567,567,567,567,0
20250204,091900,11085585,567,567,567,567,0
20250204,091800,11085585,567,567,567,567,0
20250204,091700,11085585,567,567,567,567,0
20250204,091600,11085585,567,567,567,567,14
20250204,091500,11077647,567,561,567,561,1001
20250204,091400,10515349,561,561,561,561,0
20250204,091300,10515349,561,559,561,559,11
20250204,091200,10509198,559,559,559,559,10
20250204,091100,10503608,559,559,559,559,0
20250204,091000,10503608,559,559,559,559,0
20250204,090900,10503608,559,561,561,559,43
20250204,090800,10479549,561,559,561,559,11
20250204,090700,10473398,558,551,564,551,1079
20250204,090600,9866141,557,564,564,546,3487
20250204,090500,7930772,570,568,570,568,400
20250204,090400,7703477,568,561,568,561,285
20250204,090300,7542731,564,571,575,562,3114
20250204,090200,5777809,571,572,572,571,1728
20250204,090100,4791021,575,574,575,571,3655
20250204,090000,2695878,575,579,579,575,4658