KissMeData/009460/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,185400,75513478,723,723,723,723,1093
20250211,185300,75513478,723,723,723,723,0
20250211,185200,75513478,723,723,723,723,0
20250211,185100,75513478,723,723,723,723,0
20250211,185000,75513478,723,723,723,723,0
20250211,184900,75513478,723,723,723,723,0
20250211,184800,75513478,723,723,723,723,0
20250211,184700,75513478,723,723,723,723,0
20250211,184600,75513478,723,723,723,723,0
20250211,184500,75513478,723,723,723,723,0
20250211,184400,75513478,723,723,723,723,0
20250211,184300,75513478,723,723,723,723,0
20250211,184200,75513478,723,723,723,723,0
20250211,184100,75513478,723,723,723,723,0
20250211,184000,75513478,723,723,723,723,0
20250211,183900,75513478,723,723,723,723,0
20250211,183800,75513478,723,723,723,723,0
20250211,183700,75513478,723,723,723,723,0
20250211,183600,75513478,723,723,723,723,0
20250211,183500,75513478,723,723,723,723,0
20250211,183400,75513478,723,723,723,723,0
20250211,183300,75513478,723,723,723,723,0
20250211,183200,75513478,723,723,723,723,0
20250211,183100,75513478,723,723,723,723,0
20250211,183000,75513478,723,723,723,723,0
20250211,182900,75513478,723,723,723,723,0
20250211,182800,75513478,723,723,723,723,0
20250211,182700,75513478,723,723,723,723,0
20250211,182600,75513478,723,723,723,723,0
20250211,182500,75513478,723,723,723,723,0
20250211,182400,75513478,723,723,723,723,1093
20250211,182300,75513478,723,723,723,723,0
20250211,182200,75513478,723,723,723,723,0
20250211,182100,75513478,723,723,723,723,0
20250211,182000,75513478,723,723,723,723,0
20250211,181900,75513478,723,723,723,723,0
20250211,181800,75513478,723,723,723,723,0
20250211,181700,75513478,723,723,723,723,0
20250211,181600,75513478,723,723,723,723,0
20250211,181500,75513478,723,723,723,723,0
20250211,181400,75513478,723,723,723,723,0
20250211,181300,75513478,723,723,723,723,0
20250211,181200,75513478,723,723,723,723,0
20250211,181100,75513478,723,723,723,723,0
20250211,181000,75513478,723,723,723,723,0
20250211,180900,75513478,723,723,723,723,0
20250211,180800,75513478,723,723,723,723,0
20250211,180700,75513478,723,723,723,723,0
20250211,180600,75513478,723,723,723,723,0
20250211,180500,75513478,723,723,723,723,0
20250211,180400,75513478,723,723,723,723,0
20250211,180300,75513478,723,723,723,723,0
20250211,180200,75513478,723,723,723,723,0
20250211,180100,75513478,723,723,723,723,0
20250211,180000,75513478,723,723,723,723,0
20250211,175900,75513478,723,723,723,723,0
20250211,175800,75513478,723,723,723,723,0
20250211,175700,75513478,723,723,723,723,0
20250211,175600,75513478,723,723,723,723,0
20250211,175500,75513478,723,723,723,723,0
20250211,175400,75513478,723,723,723,723,1093
20250211,175300,75513478,723,723,723,723,0
20250211,175200,75513478,723,723,723,723,0
20250211,175100,75513478,723,723,723,723,0
20250211,175000,75513478,723,723,723,723,0
20250211,174900,75513478,723,723,723,723,0
20250211,174800,75513478,723,723,723,723,0
20250211,174700,75513478,723,723,723,723,0
20250211,174600,75513478,723,723,723,723,0
20250211,174500,75513478,723,723,723,723,0
20250211,174400,75513478,723,723,723,723,0
20250211,174300,75513478,723,723,723,723,0
20250211,174200,75513478,723,723,723,723,0
20250211,174100,75513478,723,723,723,723,0
20250211,174000,75513478,723,723,723,723,0
20250211,173900,75513478,723,723,723,723,0
20250211,173800,75513478,723,723,723,723,0
20250211,173700,75513478,723,723,723,723,0
20250211,173600,75513478,723,723,723,723,0
20250211,173500,75513478,723,723,723,723,0
20250211,173400,75513478,723,723,723,723,0
20250211,173300,75513478,723,723,723,723,0
20250211,173200,75513478,723,723,723,723,0
20250211,173100,75513478,723,723,723,723,0
20250211,173000,75513478,723,723,723,723,0
20250211,172900,75513478,723,723,723,723,0
20250211,172800,75513478,723,723,723,723,0
20250211,172700,75513478,723,723,723,723,0
20250211,172600,75513478,723,723,723,723,0
20250211,172500,75513478,723,723,723,723,0
20250211,172400,75513478,723,723,723,723,1093
20250211,172300,75513478,723,723,723,723,0
20250211,172200,75513478,723,723,723,723,0
20250211,172100,75513478,723,723,723,723,0
20250211,172000,75513478,723,723,723,723,0
20250211,171900,75513478,723,723,723,723,0
20250211,171800,75513478,723,723,723,723,0
20250211,171700,75513478,723,723,723,723,0
20250211,171600,75513478,723,723,723,723,0
20250211,171500,75513478,723,723,723,723,0
20250211,171400,75513478,723,723,723,723,0
20250211,171300,75513478,723,723,723,723,0
20250211,171200,75513478,723,723,723,723,0
20250211,171100,75513478,723,723,723,723,0
20250211,171000,75513478,723,723,723,723,0
20250211,170900,75513478,723,723,723,723,0
20250211,170800,75513478,723,723,723,723,0
20250211,170700,75513478,723,723,723,723,0
20250211,170600,75513478,723,723,723,723,0
20250211,170500,75513478,723,723,723,723,0
20250211,170400,75513478,723,723,723,723,0
20250211,170300,75513478,723,723,723,723,0
20250211,170200,75513478,723,723,723,723,0
20250211,170100,75513478,723,723,723,723,0
20250211,170000,75513478,723,723,723,723,0
20250211,165900,75513478,723,723,723,723,0
20250211,165800,75513478,723,723,723,723,0
20250211,165700,75513478,723,723,723,723,0
20250211,165600,75513478,723,723,723,723,0
20250211,165500,75513478,723,723,723,723,0
20250211,165400,75513478,723,723,723,723,1093
20250211,165300,75513478,723,723,723,723,0
20250211,165200,75513478,723,723,723,723,0
20250211,165100,75513478,723,723,723,723,0
20250211,165000,75513478,723,723,723,723,0
20250211,164900,75513478,723,723,723,723,0
20250211,164800,75513478,723,723,723,723,0
20250211,164700,75513478,723,723,723,723,0
20250211,164600,75513478,723,723,723,723,0
20250211,164500,75513478,723,723,723,723,0
20250211,164400,75513478,723,723,723,723,0
20250211,164300,75513478,723,723,723,723,0
20250211,164200,75513478,723,723,723,723,0
20250211,164100,75513478,723,723,723,723,0
20250211,164000,75513478,723,723,723,723,0
20250211,163900,75513478,723,723,723,723,0
20250211,163800,75513478,723,723,723,723,0
20250211,163700,75513478,723,723,723,723,0
20250211,163600,75513478,723,723,723,723,0
20250211,163500,75513478,723,723,723,723,0
20250211,163400,75513478,723,723,723,723,0
20250211,163300,75513478,723,723,723,723,0
20250211,163200,75513478,723,723,723,723,0
20250211,163100,75513478,723,723,723,723,0
20250211,163000,75513478,723,723,723,723,0
20250211,162900,75513478,723,723,723,723,0
20250211,162800,75513478,723,723,723,723,0
20250211,162700,75513478,723,723,723,723,0
20250211,162600,75513478,723,723,723,723,0
20250211,162500,75513478,723,723,723,723,0
20250211,162400,75513478,723,723,723,723,1093
20250211,162300,75513478,723,723,723,723,0
20250211,162200,75513478,723,723,723,723,0
20250211,162100,75513478,723,723,723,723,0
20250211,162000,75513478,723,723,723,723,0
20250211,161900,75513478,723,723,723,723,0
20250211,161800,75513478,723,723,723,723,0
20250211,161700,75513478,723,723,723,723,0
20250211,161600,75513478,723,723,723,723,0
20250211,161500,75513478,723,723,723,723,0
20250211,161400,75513478,723,723,723,723,0
20250211,161300,75513478,723,723,723,723,0
20250211,161200,75513478,723,723,723,723,0
20250211,161100,75513478,723,723,723,723,0
20250211,161000,75513478,723,723,723,723,0
20250211,160900,75513478,723,723,723,723,0
20250211,160800,75513478,723,723,723,723,0
20250211,160700,75513478,723,723,723,723,0
20250211,160600,75513478,723,723,723,723,0
20250211,160500,75513478,723,723,723,723,0
20250211,160400,75513478,723,723,723,723,0
20250211,160300,75513478,723,723,723,723,0
20250211,160200,75513478,723,723,723,723,0
20250211,160100,75513478,723,723,723,723,0
20250211,160000,75513478,723,723,723,723,0
20250211,155900,75513478,723,723,723,723,0
20250211,155800,75513478,723,723,723,723,0
20250211,155700,75513478,723,723,723,723,0
20250211,155600,75513478,723,723,723,723,0
20250211,155500,75513478,723,723,723,723,0
20250211,155400,75513478,723,723,723,723,1093
20250211,155300,75513478,723,723,723,723,0
20250211,155200,75513478,723,723,723,723,0
20250211,155100,75513478,723,723,723,723,0
20250211,155000,75513478,723,723,723,723,0
20250211,154900,75513478,723,723,723,723,0
20250211,154800,75513478,723,723,723,723,0
20250211,154700,75513478,723,723,723,723,0
20250211,154600,75513478,723,723,723,723,0
20250211,154500,75513478,723,723,723,723,0
20250211,154400,75513478,723,723,723,723,0
20250211,154300,75513478,723,723,723,723,0
20250211,154200,75513478,723,723,723,723,0
20250211,154100,75513478,723,723,723,723,0
20250211,154000,75513478,723,723,723,723,0
20250211,153900,75513478,723,723,723,723,0
20250211,153800,75513478,723,723,723,723,0
20250211,153700,75513478,723,723,723,723,0
20250211,153600,75513478,723,723,723,723,0
20250211,153500,75513478,723,723,723,723,0
20250211,153400,75513478,723,723,723,723,0
20250211,153300,75513478,723,723,723,723,0
20250211,153200,75513478,723,723,723,723,0
20250211,153100,75513478,723,723,723,723,0
20250211,153000,75513478,723,723,723,723,1093
20250211,152900,74723239,723,723,723,723,0
20250211,152800,74723239,723,723,723,723,0
20250211,152700,74723239,723,723,723,723,0
20250211,152600,74723239,723,723,723,723,0
20250211,152500,74723239,723,723,723,723,0
20250211,152400,74723239,723,723,723,723,0
20250211,152300,74723239,723,723,723,723,0
20250211,152200,74723239,723,723,723,723,0
20250211,152100,74723239,723,723,723,723,0
20250211,152000,74723239,723,723,723,723,0
20250211,151900,74723239,723,723,723,723,4
20250211,151800,74720347,723,723,723,723,37
20250211,151700,74693596,723,723,723,723,327
20250211,151600,74457175,723,723,723,723,0
20250211,151500,74457175,723,723,723,723,41
20250211,151400,74427532,722,723,723,722,3
20250211,151300,74425364,723,723,723,723,2
20250211,151200,74423918,723,723,723,723,0
20250211,151100,74423918,723,723,723,723,16
20250211,151000,74412350,723,723,723,723,169
20250211,150900,74290163,723,723,723,723,2
20250211,150800,74288717,723,723,723,723,0
20250211,150700,74288717,723,723,723,723,500
20250211,150600,73927217,724,724,724,724,0
20250211,150500,73927217,724,724,724,724,0
20250211,150400,73927217,724,724,724,724,105
20250211,150300,73851197,724,724,724,724,2
20250211,150200,73849749,724,724,724,724,0
20250211,150100,73849749,724,724,724,722,32
20250211,150000,73826584,724,724,724,724,0
20250211,145900,73826584,724,724,724,724,113
20250211,145800,73744772,724,724,724,724,81
20250211,145700,73686128,723,723,723,723,0
20250211,145600,73686128,723,724,724,720,917
20250211,145500,73025307,721,721,721,721,1
20250211,145400,73024586,724,724,724,724,9
20250211,145300,73018070,722,722,722,722,1801
20250211,145200,71717748,722,722,722,722,4
20250211,145100,71714860,720,722,722,720,601
20250211,145000,71281937,722,722,722,722,0
20250211,144900,71281937,722,722,722,722,7
20250211,144800,71276883,722,722,722,722,2
20250211,144700,71275439,722,722,722,722,0
20250211,144600,71275439,722,722,722,722,2
20250211,144500,71273995,722,722,722,722,0
20250211,144400,71273995,722,722,722,722,2
20250211,144300,71272551,722,722,722,722,0
20250211,144200,71272551,722,722,722,722,0
20250211,144100,71272551,722,722,722,722,2
20250211,144000,71271107,722,722,722,722,0
20250211,143900,71271107,722,722,722,722,2
20250211,143800,71269663,722,722,722,722,0
20250211,143700,71269663,722,722,722,722,0
20250211,143600,71269663,722,722,722,722,2
20250211,143500,71268219,722,722,722,722,2
20250211,143400,71266775,722,722,722,722,1
20250211,143300,71266053,722,722,722,722,2
20250211,143200,71264609,722,722,722,722,22
20250211,143100,71248725,722,722,722,722,0
20250211,143000,71248725,722,722,722,722,0
20250211,142900,71248725,722,722,722,722,6
20250211,142800,71244393,722,722,722,722,0
20250211,142700,71244393,722,722,722,722,0
20250211,142600,71244393,722,722,722,722,541
20250211,142500,70853791,722,722,722,722,0
20250211,142400,70853791,722,722,722,722,2
20250211,142300,70852347,722,722,722,722,2
20250211,142200,70850903,722,722,722,722,2
20250211,142100,70849459,722,722,722,722,2
20250211,142000,70848015,722,722,722,722,2
20250211,141900,70846571,722,722,722,722,2
20250211,141800,70845127,722,722,722,722,0
20250211,141700,70845127,722,722,722,722,2
20250211,141600,70843683,722,722,722,722,2
20250211,141500,70842239,722,722,722,722,6
20250211,141400,70837907,722,722,722,722,4
20250211,141300,70835019,722,722,722,722,0
20250211,141200,70835019,722,722,722,722,0
20250211,141100,70835019,722,722,722,722,0
20250211,141000,70835019,722,722,722,722,0
20250211,140900,70835019,722,722,722,722,129
20250211,140800,70741881,722,722,722,722,0
20250211,140700,70741881,722,722,722,722,2
20250211,140600,70740437,722,722,722,722,2
20250211,140500,70738993,722,722,722,722,2
20250211,140400,70737549,722,722,722,722,0
20250211,140300,70737549,722,722,722,722,0
20250211,140200,70737549,722,722,722,722,2
20250211,140100,70736105,722,722,722,722,4
20250211,140000,70733217,722,722,722,722,2
20250211,135900,70731773,722,722,722,722,0
20250211,135800,70731773,722,722,722,722,0
20250211,135700,70731773,722,722,722,722,0
20250211,135600,70731773,722,722,722,722,0
20250211,135500,70731773,722,722,722,722,99
20250211,135400,70660295,722,722,722,722,0
20250211,135300,70660295,722,722,722,722,60
20250211,135200,70616975,722,722,722,722,0
20250211,135100,70616975,722,722,722,722,2
20250211,135000,70615531,722,722,722,722,4
20250211,134900,70612643,722,722,722,722,2
20250211,134800,70611199,722,722,722,722,2
20250211,134700,70609755,722,722,722,722,0
20250211,134600,70609755,722,722,722,722,2
20250211,134500,70608311,722,722,722,722,2
20250211,134400,70606867,722,722,722,722,0
20250211,134300,70606867,722,722,722,722,2
20250211,134200,70605423,722,722,722,722,0
20250211,134100,70605423,722,722,722,722,0
20250211,134000,70605423,722,722,722,722,0
20250211,133900,70605423,722,722,722,722,50
20250211,133800,70569323,722,722,722,722,0
20250211,133700,70569323,722,721,722,721,10
20250211,133600,70562111,721,721,721,721,5
20250211,133500,70558506,722,722,722,722,0
20250211,133400,70558506,722,722,722,722,0
20250211,133300,70558506,722,722,722,722,2
20250211,133200,70557062,722,722,722,722,2
20250211,133100,70555618,722,722,722,722,0
20250211,133000,70555618,722,722,722,722,2
20250211,132900,70554174,721,721,721,721,694
20250211,132800,70053800,721,721,721,721,2
20250211,132700,70052358,720,720,720,720,1000
20250211,132600,69332358,720,720,720,720,0
20250211,132500,69332358,720,720,720,720,8
20250211,132400,69326598,720,720,720,720,0
20250211,132300,69326598,720,720,720,720,5000
20250211,132200,65726598,720,720,720,720,0
20250211,132100,65726598,720,720,720,720,2
20250211,132000,65725158,719,719,719,719,30
20250211,131900,65703588,720,719,720,719,110
20250211,131800,65624496,720,720,720,720,2
20250211,131700,65623056,720,720,720,720,0
20250211,131600,65623056,720,720,720,720,49
20250211,131500,65587776,720,720,720,720,2
20250211,131400,65586336,720,720,720,720,2
20250211,131300,65584896,720,719,720,718,2136
20250211,131200,64050444,720,719,720,719,53
20250211,131100,64012285,720,720,720,720,0
20250211,131000,64012285,720,720,720,720,480
20250211,130900,63666685,720,719,720,719,1321
20250211,130800,62716884,720,720,720,720,0
20250211,130700,62716884,720,720,720,720,110
20250211,130600,62637684,720,720,720,720,2
20250211,130500,62636244,720,720,720,720,2
20250211,130400,62634804,720,720,720,720,2
20250211,130300,62633364,720,720,720,720,0
20250211,130200,62633364,720,720,720,720,0
20250211,130100,62633364,720,720,720,720,3
20250211,130000,62631204,720,720,720,720,1606
20250211,125900,61474884,720,720,720,720,4
20250211,125800,61472004,720,720,720,720,2
20250211,125700,61470564,720,720,720,720,0
20250211,125600,61470564,720,720,720,720,0
20250211,125500,61470564,720,720,720,720,0
20250211,125400,61470564,720,720,720,720,0
20250211,125300,61470564,720,720,720,720,416
20250211,125200,61171044,720,720,720,720,0
20250211,125100,61171044,720,720,720,720,2
20250211,125000,61169604,720,720,720,720,0
20250211,124900,61169604,720,720,720,720,2
20250211,124800,61168164,720,719,720,719,41
20250211,124700,61138679,720,720,720,720,5
20250211,124600,61135079,720,719,720,719,2002
20250211,124500,59695639,720,720,720,720,0
20250211,124400,59695639,720,720,720,720,10
20250211,124300,59688439,720,720,720,720,2
20250211,124200,59686999,720,720,720,720,2
20250211,124100,59685559,720,720,720,720,0
20250211,124000,59685559,720,720,720,720,0
20250211,123900,59685559,720,720,720,720,0
20250211,123800,59685559,720,720,720,720,4
20250211,123700,59682679,720,720,720,720,0
20250211,123600,59682679,720,720,720,720,5
20250211,123500,59679079,720,720,720,720,0
20250211,123400,59679079,720,720,720,720,0
20250211,123300,59679079,720,720,720,720,10
20250211,123200,59671879,720,720,720,720,0
20250211,123100,59671879,720,720,720,720,0
20250211,123000,59671879,720,720,720,720,0
20250211,122900,59671879,720,720,720,720,0
20250211,122800,59671879,720,720,720,720,0
20250211,122700,59671879,720,720,720,720,0
20250211,122600,59671879,720,720,720,720,200
20250211,122500,59527879,720,720,720,720,5
20250211,122400,59524279,720,720,720,720,0
20250211,122300,59524279,720,720,720,720,0
20250211,122200,59524279,720,720,720,720,300
20250211,122100,59308279,720,720,720,720,200
20250211,122000,59164279,720,720,720,720,0
20250211,121900,59164279,720,720,720,720,0
20250211,121800,59164279,720,720,720,720,0
20250211,121700,59164279,720,720,720,720,6
20250211,121600,59159959,721,721,721,721,0
20250211,121500,59159959,721,721,721,721,2
20250211,121400,59158517,720,720,720,720,5546
20250211,121300,55165397,719,719,719,719,0
20250211,121200,55165397,719,720,720,719,355
20250211,121100,54909847,720,719,720,719,4
20250211,121000,54906969,720,719,720,719,2
20250211,120900,54905530,720,720,720,720,0
20250211,120800,54905530,720,720,720,720,0
20250211,120700,54905530,720,720,720,720,0
20250211,120600,54905530,720,720,720,720,1
20250211,120500,54904810,720,720,720,720,0
20250211,120400,54904810,720,720,720,720,2
20250211,120300,54903370,720,720,720,720,6
20250211,120200,54899050,720,720,720,720,18
20250211,120100,54886090,720,720,720,720,7
20250211,120000,54881050,720,720,720,720,0
20250211,115900,54881050,720,720,720,720,40
20250211,115800,54852250,720,720,720,720,106
20250211,115700,54775930,720,720,720,720,110
20250211,115600,54696730,720,720,720,720,1210
20250211,115500,53825530,720,720,720,720,12
20250211,115400,53816890,720,720,720,720,2
20250211,115300,53815450,720,720,720,720,56
20250211,115200,53775130,720,720,720,720,16
20250211,115100,53763610,720,720,720,720,25
20250211,115000,53745610,720,720,720,720,10
20250211,114900,53738410,720,720,720,720,8
20250211,114800,53732650,720,720,720,720,477
20250211,114700,53389210,720,720,720,720,214
20250211,114600,53235130,720,720,720,720,18
20250211,114500,53222170,720,720,720,720,4
20250211,114400,53219290,720,720,720,720,62
20250211,114300,53174650,720,720,720,720,4
20250211,114200,53171770,720,720,720,720,141
20250211,114100,53070250,722,721,723,715,31801
20250211,114000,30179786,721,723,723,721,7776
20250211,113900,24569476,725,725,725,725,22
20250211,113800,24553526,725,726,726,723,4961
20250211,113700,20956434,727,728,728,727,210
20250211,113600,20803564,728,728,728,728,1146
20250211,113500,19969276,729,728,729,728,220
20250211,113400,19808897,729,729,729,729,2
20250211,113300,19807439,729,729,729,729,0
20250211,113200,19807439,729,729,729,729,0
20250211,113100,19807439,729,729,729,729,0
20250211,113000,19807439,729,729,729,729,3142
20250211,112900,17516921,730,730,730,730,0
20250211,112800,17516921,730,730,730,730,2
20250211,112700,17515461,730,731,731,730,4148
20250211,112600,14483650,732,732,732,732,0
20250211,112500,14483650,732,732,732,732,90
20250211,112400,14417770,732,732,732,732,0
20250211,112300,14417770,732,732,732,732,0
20250211,112200,14417770,732,732,732,732,0
20250211,112100,14417770,732,732,732,732,0
20250211,112000,14417770,732,732,732,732,0
20250211,111900,14417770,732,732,732,732,0
20250211,111800,14417770,732,732,732,732,0
20250211,111700,14417770,732,732,732,732,0
20250211,111600,14417770,732,732,732,732,0
20250211,111500,14417770,732,732,732,732,124
20250211,111400,14327002,731,731,731,731,239
20250211,111300,14152293,731,731,731,731,0
20250211,111200,14152293,731,732,732,731,2810
20250211,111100,12098082,732,732,732,732,0
20250211,111000,12098082,732,732,732,732,0
20250211,110900,12098082,732,732,732,732,0
20250211,110800,12098082,732,732,732,732,0
20250211,110700,12098082,732,732,732,732,1
20250211,110600,12097350,734,734,734,734,0
20250211,110500,12097350,734,734,734,734,0
20250211,110400,12097350,734,733,734,733,1100
20250211,110300,11290096,733,733,733,733,0
20250211,110200,11290096,733,733,733,733,0
20250211,110100,11290096,733,733,733,733,0
20250211,110000,11290096,733,733,733,733,0
20250211,105900,11290096,733,733,733,733,0
20250211,105800,11290096,733,733,733,733,2
20250211,105700,11288630,733,733,733,733,0
20250211,105600,11288630,733,732,733,732,11
20250211,105500,11280574,733,733,733,733,0
20250211,105400,11280574,733,733,733,733,0
20250211,105300,11280574,733,731,733,731,7
20250211,105200,11275445,732,733,733,732,4157
20250211,105100,8232011,733,733,733,733,0
20250211,105000,8232011,733,733,733,733,10
20250211,104900,8224681,733,733,733,733,2
20250211,104800,8223215,733,733,733,733,0
20250211,104700,8223215,733,733,733,733,0
20250211,104600,8223215,733,733,733,733,0
20250211,104500,8223215,733,733,733,733,2
20250211,104400,8221749,733,733,733,733,0
20250211,104300,8221749,733,733,733,733,0
20250211,104200,8221749,733,733,733,733,0
20250211,104100,8221749,733,733,733,733,2
20250211,104000,8220283,733,733,733,733,0
20250211,103900,8220283,733,733,733,733,0
20250211,103800,8220283,733,733,733,733,4
20250211,103700,8217351,733,733,733,733,0
20250211,103600,8217351,733,733,733,733,0
20250211,103500,8217351,733,733,733,733,2
20250211,103400,8215885,732,732,732,732,1422
20250211,103300,7174981,734,734,734,734,0
20250211,103200,7174981,734,734,734,734,5
20250211,103100,7171311,734,734,734,734,0
20250211,103000,7171311,734,734,734,734,0
20250211,102900,7171311,734,734,734,734,0
20250211,102800,7171311,734,734,734,734,0
20250211,102700,7171311,734,734,734,734,0
20250211,102600,7171311,734,734,734,734,0
20250211,102500,7171311,734,734,734,734,0
20250211,102400,7171311,734,733,734,733,8
20250211,102300,7165441,733,732,733,732,376
20250211,102200,6890203,734,734,734,734,2
20250211,102100,6888735,734,734,734,734,0
20250211,102000,6888735,734,734,734,734,0
20250211,101900,6888735,734,734,734,734,0
20250211,101800,6888735,734,734,734,734,0
20250211,101700,6888735,734,734,734,734,0
20250211,101600,6888735,734,734,734,734,4
20250211,101500,6885799,734,734,734,734,0
20250211,101400,6885799,734,734,734,734,2
20250211,101300,6884331,732,732,732,732,710
20250211,101200,6364611,732,732,732,732,1
20250211,101100,6363879,734,734,734,734,0
20250211,101000,6363879,734,734,734,734,0
20250211,100900,6363879,734,734,734,734,50
20250211,100800,6327179,734,734,734,734,2
20250211,100700,6325711,734,734,734,734,0
20250211,100600,6325711,734,734,734,734,6
20250211,100500,6321307,734,734,734,734,0
20250211,100400,6321307,734,734,734,734,154
20250211,100300,6208271,734,734,734,734,3
20250211,100200,6206069,734,734,734,734,0
20250211,100100,6206069,734,734,734,734,2
20250211,100000,6204601,733,733,733,733,100
20250211,095900,6131301,732,732,732,732,293
20250211,095800,5916825,732,732,732,732,0
20250211,095700,5916825,732,733,733,732,1426
20250211,095600,4872807,734,734,734,734,136
20250211,095500,4772983,734,734,735,734,115
20250211,095400,4688473,735,735,735,735,50
20250211,095300,4651723,735,735,735,735,0
20250211,095200,4651723,735,735,735,735,0
20250211,095100,4651723,735,735,735,735,0
20250211,095000,4651723,735,735,735,735,0
20250211,094900,4651723,735,735,735,735,0
20250211,094800,4651723,735,735,735,735,0
20250211,094700,4651723,735,735,735,735,0
20250211,094600,4651723,735,735,735,735,0
20250211,094500,4651723,735,735,735,735,2
20250211,094400,4650253,733,733,733,733,0
20250211,094300,4650253,733,733,733,733,0
20250211,094200,4650253,733,733,733,733,0
20250211,094100,4650253,733,733,733,733,0
20250211,094000,4650253,733,733,733,733,0
20250211,093900,4650253,733,735,735,733,601
20250211,093800,4209664,735,735,735,735,0
20250211,093700,4209664,735,735,735,735,1
20250211,093600,4208929,735,735,735,735,8
20250211,093500,4203049,735,735,735,735,0
20250211,093400,4203049,735,735,735,735,3
20250211,093300,4200844,735,735,735,735,1
20250211,093200,4200109,734,734,734,734,0
20250211,093100,4200109,734,734,734,734,0
20250211,093000,4200109,734,735,735,734,133
20250211,092900,4102355,734,734,734,734,55
20250211,092800,4061985,735,735,735,735,0
20250211,092700,4061985,735,735,735,735,13
20250211,092600,4052430,735,735,735,735,11
20250211,092500,4044345,736,736,736,736,10
20250211,092400,4036985,736,736,736,736,0
20250211,092300,4036985,736,736,736,736,1
20250211,092200,4036249,736,737,737,736,56
20250211,092100,3994983,736,736,736,736,0
20250211,092000,3994983,736,736,736,736,0
20250211,091900,3994983,736,737,737,736,1802
20250211,091800,2668610,740,740,740,740,0
20250211,091700,2668610,740,740,740,740,0
20250211,091600,2668610,740,740,740,740,1
20250211,091500,2667870,737,737,737,737,0
20250211,091400,2667870,737,737,737,737,0
20250211,091300,2667870,737,737,737,737,300
20250211,091200,2446770,740,740,740,740,0
20250211,091100,2446770,740,740,740,740,0
20250211,091000,2446770,740,740,740,740,0
20250211,090900,2446770,740,740,740,740,0
20250211,090800,2446770,740,735,740,735,167
20250211,090700,2324000,736,736,736,736,8
20250211,090600,2318112,736,736,736,736,0
20250211,090500,2318112,736,736,736,736,8
20250211,090400,2312224,736,736,736,736,10
20250211,090300,2304864,736,740,740,735,2951
20250211,090200,132897,737,737,737,737,101
20250211,090100,58460,740,740,740,740,0
20250211,090000,58460,740,740,740,740,79