KissMeData/027970/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,191300,26156349,822,822,822,822,1420
20250211,191200,26156349,822,822,822,822,0
20250211,191100,26156349,822,822,822,822,0
20250211,191000,26156349,822,822,822,822,0
20250211,190900,26156349,822,822,822,822,0
20250211,190800,26156349,822,822,822,822,0
20250211,190700,26156349,822,822,822,822,0
20250211,190600,26156349,822,822,822,822,0
20250211,190500,26156349,822,822,822,822,0
20250211,190400,26156349,822,822,822,822,0
20250211,190300,26156349,822,822,822,822,0
20250211,190200,26156349,822,822,822,822,0
20250211,190100,26156349,822,822,822,822,0
20250211,190000,26156349,822,822,822,822,0
20250211,185900,26156349,822,822,822,822,0
20250211,185800,26156349,822,822,822,822,0
20250211,185700,26156349,822,822,822,822,0
20250211,185600,26156349,822,822,822,822,0
20250211,185500,26156349,822,822,822,822,0
20250211,185400,26156349,822,822,822,822,0
20250211,185300,26156349,822,822,822,822,0
20250211,185200,26156349,822,822,822,822,0
20250211,185100,26156349,822,822,822,822,0
20250211,185000,26156349,822,822,822,822,0
20250211,184900,26156349,822,822,822,822,0
20250211,184800,26156349,822,822,822,822,0
20250211,184700,26156349,822,822,822,822,0
20250211,184600,26156349,822,822,822,822,0
20250211,184500,26156349,822,822,822,822,0
20250211,184400,26156349,822,822,822,822,0
20250211,184300,26156349,822,822,822,822,1420
20250211,184200,26156349,822,822,822,822,0
20250211,184100,26156349,822,822,822,822,0
20250211,184000,26156349,822,822,822,822,0
20250211,183900,26156349,822,822,822,822,0
20250211,183800,26156349,822,822,822,822,0
20250211,183700,26156349,822,822,822,822,0
20250211,183600,26156349,822,822,822,822,0
20250211,183500,26156349,822,822,822,822,0
20250211,183400,26156349,822,822,822,822,0
20250211,183300,26156349,822,822,822,822,0
20250211,183200,26156349,822,822,822,822,0
20250211,183100,26156349,822,822,822,822,0
20250211,183000,26156349,822,822,822,822,0
20250211,182900,26156349,822,822,822,822,0
20250211,182800,26156349,822,822,822,822,0
20250211,182700,26156349,822,822,822,822,0
20250211,182600,26156349,822,822,822,822,0
20250211,182500,26156349,822,822,822,822,0
20250211,182400,26156349,822,822,822,822,0
20250211,182300,26156349,822,822,822,822,0
20250211,182200,26156349,822,822,822,822,0
20250211,182100,26156349,822,822,822,822,0
20250211,182000,26156349,822,822,822,822,0
20250211,181900,26156349,822,822,822,822,0
20250211,181800,26156349,822,822,822,822,0
20250211,181700,26156349,822,822,822,822,0
20250211,181600,26156349,822,822,822,822,0
20250211,181500,26156349,822,822,822,822,0
20250211,181400,26156349,822,822,822,822,0
20250211,181300,26156349,822,822,822,822,1420
20250211,181200,26156349,822,822,822,822,0
20250211,181100,26156349,822,822,822,822,0
20250211,181000,26156349,822,822,822,822,0
20250211,180900,26156349,822,822,822,822,0
20250211,180800,26156349,822,822,822,822,0
20250211,180700,26156349,822,822,822,822,0
20250211,180600,26156349,822,822,822,822,0
20250211,180500,26156349,822,822,822,822,0
20250211,180400,26156349,822,822,822,822,0
20250211,180300,26156349,822,822,822,822,0
20250211,180200,26156349,822,822,822,822,0
20250211,180100,26156349,822,822,822,822,0
20250211,180000,26156349,822,822,822,822,0
20250211,175900,26156349,822,822,822,822,0
20250211,175800,26156349,822,822,822,822,0
20250211,175700,26156349,822,822,822,822,0
20250211,175600,26156349,822,822,822,822,0
20250211,175500,26156349,822,822,822,822,0
20250211,175400,26156349,822,822,822,822,0
20250211,175300,26156349,822,822,822,822,0
20250211,175200,26156349,822,822,822,822,0
20250211,175100,26156349,822,822,822,822,0
20250211,175000,26156349,822,822,822,822,0
20250211,174900,26156349,822,822,822,822,0
20250211,174800,26156349,822,822,822,822,0
20250211,174700,26156349,822,822,822,822,0
20250211,174600,26156349,822,822,822,822,0
20250211,174500,26156349,822,822,822,822,0
20250211,174400,26156349,822,822,822,822,0
20250211,174300,26156349,822,822,822,822,1420
20250211,174200,26156349,822,822,822,822,0
20250211,174100,26156349,822,822,822,822,0
20250211,174000,26156349,822,822,822,822,0
20250211,173900,26156349,822,822,822,822,0
20250211,173800,26156349,822,822,822,822,0
20250211,173700,26156349,822,822,822,822,0
20250211,173600,26156349,822,822,822,822,0
20250211,173500,26156349,822,822,822,822,0
20250211,173400,26156349,822,822,822,822,0
20250211,173300,26156349,822,822,822,822,0
20250211,173200,26156349,822,822,822,822,0
20250211,173100,26156349,822,822,822,822,0
20250211,173000,26156349,822,822,822,822,0
20250211,172900,26156349,822,822,822,822,0
20250211,172800,26156349,822,822,822,822,0
20250211,172700,26156349,822,822,822,822,0
20250211,172600,26156349,822,822,822,822,0
20250211,172500,26156349,822,822,822,822,0
20250211,172400,26156349,822,822,822,822,0
20250211,172300,26156349,822,822,822,822,0
20250211,172200,26156349,822,822,822,822,0
20250211,172100,26156349,822,822,822,822,0
20250211,172000,26156349,822,822,822,822,0
20250211,171900,26156349,822,822,822,822,0
20250211,171800,26156349,822,822,822,822,0
20250211,171700,26156349,822,822,822,822,0
20250211,171600,26156349,822,822,822,822,0
20250211,171500,26156349,822,822,822,822,0
20250211,171400,26156349,822,822,822,822,0
20250211,171300,26156349,822,822,822,822,1420
20250211,171200,26156349,822,822,822,822,0
20250211,171100,26156349,822,822,822,822,0
20250211,171000,26156349,822,822,822,822,0
20250211,170900,26156349,822,822,822,822,0
20250211,170800,26156349,822,822,822,822,0
20250211,170700,26156349,822,822,822,822,0
20250211,170600,26156349,822,822,822,822,0
20250211,170500,26156349,822,822,822,822,0
20250211,170400,26156349,822,822,822,822,0
20250211,170300,26156349,822,822,822,822,0
20250211,170200,26156349,822,822,822,822,0
20250211,170100,26156349,822,822,822,822,0
20250211,170000,26156349,822,822,822,822,0
20250211,165900,26156349,822,822,822,822,0
20250211,165800,26156349,822,822,822,822,0
20250211,165700,26156349,822,822,822,822,0
20250211,165600,26156349,822,822,822,822,0
20250211,165500,26156349,822,822,822,822,0
20250211,165400,26156349,822,822,822,822,0
20250211,165300,26156349,822,822,822,822,0
20250211,165200,26156349,822,822,822,822,0
20250211,165100,26156349,822,822,822,822,0
20250211,165000,26156349,822,822,822,822,0
20250211,164900,26156349,822,822,822,822,0
20250211,164800,26156349,822,822,822,822,0
20250211,164700,26156349,822,822,822,822,0
20250211,164600,26156349,822,822,822,822,0
20250211,164500,26156349,822,822,822,822,0
20250211,164400,26156349,822,822,822,822,0
20250211,164300,26156349,822,822,822,822,1420
20250211,164200,26156349,822,822,822,822,0
20250211,164100,26156349,822,822,822,822,0
20250211,164000,26156349,822,822,822,822,0
20250211,163900,26156349,822,822,822,822,0
20250211,163800,26156349,822,822,822,822,0
20250211,163700,26156349,822,822,822,822,0
20250211,163600,26156349,822,822,822,822,0
20250211,163500,26156349,822,822,822,822,0
20250211,163400,26156349,822,822,822,822,0
20250211,163300,26156349,822,822,822,822,0
20250211,163200,26156349,822,822,822,822,0
20250211,163100,26156349,822,822,822,822,0
20250211,163000,26156349,822,822,822,822,0
20250211,162900,26156349,822,822,822,822,0
20250211,162800,26156349,822,822,822,822,0
20250211,162700,26156349,822,822,822,822,0
20250211,162600,26156349,822,822,822,822,0
20250211,162500,26156349,822,822,822,822,0
20250211,162400,26156349,822,822,822,822,0
20250211,162300,26156349,822,822,822,822,0
20250211,162200,26156349,822,822,822,822,0
20250211,162100,26156349,822,822,822,822,0
20250211,162000,26156349,822,822,822,822,0
20250211,161900,26156349,822,822,822,822,0
20250211,161800,26156349,822,822,822,822,0
20250211,161700,26156349,822,822,822,822,0
20250211,161600,26156349,822,822,822,822,0
20250211,161500,26156349,822,822,822,822,0
20250211,161400,26156349,822,822,822,822,0
20250211,161300,26156349,822,822,822,822,1420
20250211,161200,26156349,822,822,822,822,0
20250211,161100,26156349,822,822,822,822,0
20250211,161000,26156349,822,822,822,822,0
20250211,160900,26156349,822,822,822,822,0
20250211,160800,26156349,822,822,822,822,0
20250211,160700,26156349,822,822,822,822,0
20250211,160600,26156349,822,822,822,822,0
20250211,160500,26156349,822,822,822,822,0
20250211,160400,26156349,822,822,822,822,0
20250211,160300,26156349,822,822,822,822,0
20250211,160200,26156349,822,822,822,822,0
20250211,160100,26156349,822,822,822,822,0
20250211,160000,26156349,822,822,822,822,0
20250211,155900,26156349,822,822,822,822,0
20250211,155800,26156349,822,822,822,822,0
20250211,155700,26156349,822,822,822,822,0
20250211,155600,26156349,822,822,822,822,0
20250211,155500,26156349,822,822,822,822,0
20250211,155400,26156349,822,822,822,822,0
20250211,155300,26156349,822,822,822,822,0
20250211,155200,26156349,822,822,822,822,0
20250211,155100,26156349,822,822,822,822,0
20250211,155000,26156349,822,822,822,822,0
20250211,154900,26156349,822,822,822,822,0
20250211,154800,26156349,822,822,822,822,0
20250211,154700,26156349,822,822,822,822,0
20250211,154600,26156349,822,822,822,822,0
20250211,154500,26156349,822,822,822,822,0
20250211,154400,26156349,822,822,822,822,0
20250211,154300,26156349,822,822,822,822,1420
20250211,154200,26156349,822,822,822,822,0
20250211,154100,26156349,822,822,822,822,0
20250211,154000,26156349,822,822,822,822,0
20250211,153900,26156349,822,822,822,822,0
20250211,153800,26156349,822,822,822,822,0
20250211,153700,26156349,822,822,822,822,0
20250211,153600,26156349,822,822,822,822,0
20250211,153500,26156349,822,822,822,822,0
20250211,153400,26156349,822,822,822,822,0
20250211,153300,26156349,822,822,822,822,0
20250211,153200,26156349,822,822,822,822,0
20250211,153100,26156349,822,822,822,822,0
20250211,153000,26156349,822,822,822,822,1420
20250211,152900,24989109,822,822,822,822,0
20250211,152800,24989109,822,822,822,822,0
20250211,152700,24989109,822,822,822,822,0
20250211,152600,24989109,822,822,822,822,0
20250211,152500,24989109,822,822,822,822,0
20250211,152400,24989109,822,822,822,822,0
20250211,152300,24989109,822,822,822,822,0
20250211,152200,24989109,822,822,822,822,0
20250211,152100,24989109,822,822,822,822,0
20250211,152000,24989109,822,822,822,822,0
20250211,151900,24989109,822,822,822,822,0
20250211,151800,24989109,822,822,822,822,0
20250211,151700,24989109,822,822,822,822,0
20250211,151600,24989109,822,822,822,822,0
20250211,151500,24989109,822,822,822,822,38
20250211,151400,24957873,822,822,822,822,0
20250211,151300,24957873,822,822,822,822,0
20250211,151200,24957873,822,822,822,822,0
20250211,151100,24957873,822,822,822,822,21
20250211,151000,24940611,822,822,822,822,1
20250211,150900,24939789,821,821,821,821,0
20250211,150800,24939789,821,821,821,821,2
20250211,150700,24938147,822,822,822,822,0
20250211,150600,24938147,822,822,822,822,0
20250211,150500,24938147,822,822,822,822,0
20250211,150400,24938147,822,822,822,822,0
20250211,150300,24938147,822,822,822,822,0
20250211,150200,24938147,822,822,822,822,0
20250211,150100,24938147,822,822,822,822,0
20250211,150000,24938147,822,822,822,822,1
20250211,145900,24937325,821,822,822,821,4
20250211,145800,24934039,822,822,822,822,0
20250211,145700,24934039,822,821,822,821,20
20250211,145600,24917612,821,821,821,821,0
20250211,145500,24917612,821,821,821,821,38
20250211,145400,24886414,821,821,821,821,0
20250211,145300,24886414,821,821,821,821,0
20250211,145200,24886414,821,821,821,821,1
20250211,145100,24885593,821,821,821,821,0
20250211,145000,24885593,821,821,821,821,0
20250211,144900,24885593,821,821,821,821,0
20250211,144800,24885593,821,821,821,821,0
20250211,144700,24885593,821,821,821,821,0
20250211,144600,24885593,821,821,821,821,4
20250211,144500,24882309,821,821,821,821,0
20250211,144400,24882309,821,821,821,821,0
20250211,144300,24882309,821,821,821,821,0
20250211,144200,24882309,821,821,821,821,0
20250211,144100,24882309,821,821,821,821,0
20250211,144000,24882309,821,821,821,821,0
20250211,143900,24882309,821,821,821,821,0
20250211,143800,24882309,821,821,821,821,0
20250211,143700,24882309,821,821,821,821,0
20250211,143600,24882309,821,821,821,821,245
20250211,143500,24681164,821,821,821,821,0
20250211,143400,24681164,821,821,821,821,0
20250211,143300,24681164,821,821,821,821,0
20250211,143200,24681164,821,821,821,821,0
20250211,143100,24681164,821,821,821,821,0
20250211,143000,24681164,821,821,821,821,0
20250211,142900,24681164,821,821,821,821,0
20250211,142800,24681164,821,821,821,821,0
20250211,142700,24681164,821,821,821,821,0
20250211,142600,24681164,821,821,821,821,38
20250211,142500,24649966,821,821,821,821,0
20250211,142400,24649966,821,821,821,821,0
20250211,142300,24649966,821,821,821,821,0
20250211,142200,24649966,821,821,821,821,0
20250211,142100,24649966,821,821,821,821,0
20250211,142000,24649966,821,821,821,821,0
20250211,141900,24649966,821,821,821,821,0
20250211,141800,24649966,821,821,821,821,0
20250211,141700,24649966,821,821,821,821,0
20250211,141600,24649966,821,821,821,821,0
20250211,141500,24649966,821,821,821,821,0
20250211,141400,24649966,821,821,821,821,0
20250211,141300,24649966,821,821,821,821,0
20250211,141200,24649966,821,821,821,821,0
20250211,141100,24649966,821,821,821,821,0
20250211,141000,24649966,821,821,821,821,1
20250211,140900,24649145,820,820,820,820,6
20250211,140800,24644225,819,819,819,819,1
20250211,140700,24643406,818,817,818,817,1306
20250211,140600,23575144,818,818,818,818,0
20250211,140500,23575144,818,818,818,818,1715
20250211,140400,22172274,819,819,819,819,0
20250211,140300,22172274,819,819,819,819,600
20250211,140200,21680874,819,820,820,819,200
20250211,140100,21516974,818,818,818,818,0
20250211,140000,21516974,818,818,818,818,0
20250211,135900,21516974,818,819,819,818,73
20250211,135800,21457199,820,820,820,820,0
20250211,135700,21457199,820,820,820,820,0
20250211,135600,21457199,820,820,820,820,0
20250211,135500,21457199,820,820,820,820,0
20250211,135400,21457199,820,820,820,820,0
20250211,135300,21457199,820,820,820,820,0
20250211,135200,21457199,820,820,820,820,0
20250211,135100,21457199,820,820,820,820,205
20250211,135000,21289099,820,820,820,820,0
20250211,134900,21289099,820,820,820,820,0
20250211,134800,21289099,820,820,820,820,0
20250211,134700,21289099,820,820,820,820,2
20250211,134600,21287459,820,819,820,819,26
20250211,134500,21266164,819,819,819,819,36
20250211,134400,21236680,818,818,818,818,0
20250211,134300,21236680,818,818,818,818,0
20250211,134200,21236680,818,818,818,818,0
20250211,134100,21236680,818,818,818,818,1
20250211,134000,21235862,819,819,819,819,0
20250211,133900,21235862,819,819,819,819,0
20250211,133800,21235862,819,819,819,819,0
20250211,133700,21235862,819,819,819,819,0
20250211,133600,21235862,819,819,819,819,0
20250211,133500,21235862,819,819,819,819,0
20250211,133400,21235862,819,819,819,819,0
20250211,133300,21235862,819,819,819,819,0
20250211,133200,21235862,819,819,819,819,0
20250211,133100,21235862,819,819,819,819,2
20250211,133000,21234224,818,818,818,818,0
20250211,132900,21234224,818,818,818,818,0
20250211,132800,21234224,818,818,818,818,0
20250211,132700,21234224,818,818,818,818,0
20250211,132600,21234224,818,818,818,818,1887
20250211,132500,19690658,819,819,819,819,0
20250211,132400,19690658,819,819,819,819,240
20250211,132300,19494098,819,819,819,819,0
20250211,132200,19494098,819,819,819,819,240
20250211,132100,19297538,820,820,820,820,0
20250211,132000,19297538,820,820,820,820,0
20250211,131900,19297538,820,820,820,820,0
20250211,131800,19297538,820,820,820,820,0
20250211,131700,19297538,820,820,820,820,0
20250211,131600,19297538,820,820,820,820,0
20250211,131500,19297538,820,820,820,820,230
20250211,131400,19108938,818,818,818,818,0
20250211,131300,19108938,818,818,818,818,0
20250211,131200,19108938,818,818,818,818,0
20250211,131100,19108938,818,818,818,818,0
20250211,131000,19108938,818,818,818,818,0
20250211,130900,19108938,818,818,818,818,0
20250211,130800,19108938,818,818,818,818,0
20250211,130700,19108938,818,818,818,818,0
20250211,130600,19108938,818,818,818,818,0
20250211,130500,19108938,818,818,818,818,0
20250211,130400,19108938,818,819,819,818,2018
20250211,130300,17457704,820,820,820,820,0
20250211,130200,17457704,820,820,820,820,0
20250211,130100,17457704,820,820,820,820,0
20250211,130000,17457704,820,820,820,820,0
20250211,125900,17457704,820,820,820,820,0
20250211,125800,17457704,820,820,820,820,0
20250211,125700,17457704,820,820,820,820,0
20250211,125600,17457704,820,820,820,820,0
20250211,125500,17457704,820,820,820,820,0
20250211,125400,17457704,820,820,820,820,0
20250211,125300,17457704,820,820,820,820,0
20250211,125200,17457704,820,820,820,820,0
20250211,125100,17457704,820,820,820,820,0
20250211,125000,17457704,820,820,820,820,0
20250211,124900,17457704,820,820,820,820,0
20250211,124800,17457704,820,820,820,820,0
20250211,124700,17457704,820,820,820,820,0
20250211,124600,17457704,820,820,820,820,0
20250211,124500,17457704,820,820,820,820,0
20250211,124400,17457704,820,820,820,820,0
20250211,124300,17457704,820,820,820,820,0
20250211,124200,17457704,820,820,820,820,0
20250211,124100,17457704,820,820,820,820,0
20250211,124000,17457704,820,820,820,820,0
20250211,123900,17457704,820,820,820,820,0
20250211,123800,17457704,820,820,820,820,0
20250211,123700,17457704,820,820,820,820,0
20250211,123600,17457704,820,820,820,820,0
20250211,123500,17457704,820,820,820,820,0
20250211,123400,17457704,820,820,820,820,0
20250211,123300,17457704,820,820,820,820,0
20250211,123200,17457704,820,820,820,820,0
20250211,123100,17457704,820,820,820,820,0
20250211,123000,17457704,820,820,820,820,0
20250211,122900,17457704,820,820,820,820,0
20250211,122800,17457704,820,820,820,820,0
20250211,122700,17457704,820,820,820,820,0
20250211,122600,17457704,820,820,820,820,0
20250211,122500,17457704,820,820,820,820,0
20250211,122400,17457704,820,820,820,820,1
20250211,122300,17456884,820,820,820,820,0
20250211,122200,17456884,820,820,820,820,0
20250211,122100,17456884,820,820,820,820,0
20250211,122000,17456884,820,820,820,820,0
20250211,121900,17456884,820,819,820,819,1500
20250211,121800,16226905,818,818,818,818,0
20250211,121700,16226905,818,818,818,818,0
20250211,121600,16226905,818,818,818,818,0
20250211,121500,16226905,818,818,818,818,0
20250211,121400,16226905,818,818,818,818,0
20250211,121300,16226905,818,818,818,818,0
20250211,121200,16226905,818,818,818,818,0
20250211,121100,16226905,818,818,818,818,0
20250211,121000,16226905,818,818,818,818,0
20250211,120900,16226905,818,818,818,818,0
20250211,120800,16226905,818,818,818,818,0
20250211,120700,16226905,818,818,818,818,0
20250211,120600,16226905,818,818,818,818,0
20250211,120500,16226905,818,818,818,818,0
20250211,120400,16226905,818,818,818,818,0
20250211,120300,16226905,818,818,818,818,0
20250211,120200,16226905,818,818,818,818,0
20250211,120100,16226905,818,818,818,818,0
20250211,120000,16226905,818,818,818,818,0
20250211,115900,16226905,818,818,818,818,0
20250211,115800,16226905,818,818,818,818,0
20250211,115700,16226905,818,818,818,818,0
20250211,115600,16226905,818,818,818,818,0
20250211,115500,16226905,818,818,818,818,0
20250211,115400,16226905,818,818,818,818,0
20250211,115300,16226905,818,818,818,818,0
20250211,115200,16226905,818,818,818,818,0
20250211,115100,16226905,818,818,818,818,1
20250211,115000,16226087,820,820,820,820,0
20250211,114900,16226087,820,820,820,820,0
20250211,114800,16226087,820,820,820,820,0
20250211,114700,16226087,820,820,820,820,0
20250211,114600,16226087,820,820,820,820,0
20250211,114500,16226087,820,820,820,820,0
20250211,114400,16226087,820,820,820,820,0
20250211,114300,16226087,820,820,820,820,0
20250211,114200,16226087,820,820,820,820,0
20250211,114100,16226087,820,820,820,820,0
20250211,114000,16226087,820,820,820,820,0
20250211,113900,16226087,820,820,820,820,0
20250211,113800,16226087,820,820,820,820,0
20250211,113700,16226087,820,820,820,820,0
20250211,113600,16226087,820,820,820,820,0
20250211,113500,16226087,820,820,820,820,0
20250211,113400,16226087,820,820,820,820,1
20250211,113300,16225267,819,819,819,819,0
20250211,113200,16225267,819,819,819,819,0
20250211,113100,16225267,819,819,819,819,130
20250211,113000,16118797,820,820,820,820,0
20250211,112900,16118797,820,820,820,820,0
20250211,112800,16118797,820,820,820,820,0
20250211,112700,16118797,820,820,820,820,0
20250211,112600,16118797,820,820,820,820,0
20250211,112500,16118797,820,820,820,820,0
20250211,112400,16118797,820,820,820,820,0
20250211,112300,16118797,820,820,820,820,0
20250211,112200,16118797,820,820,820,820,1
20250211,112100,16117977,819,819,819,819,0
20250211,112000,16117977,819,819,819,819,3
20250211,111900,16115520,819,819,819,819,0
20250211,111800,16115520,819,819,819,819,0
20250211,111700,16115520,819,819,819,819,0
20250211,111600,16115520,819,819,819,819,0
20250211,111500,16115520,819,819,819,819,0
20250211,111400,16115520,819,819,819,819,0
20250211,111300,16115520,819,819,819,819,0
20250211,111200,16115520,819,819,819,819,0
20250211,111100,16115520,819,819,819,819,0
20250211,111000,16115520,819,819,819,819,0
20250211,110900,16115520,819,819,819,819,0
20250211,110800,16115520,819,819,819,819,0
20250211,110700,16115520,819,819,819,819,0
20250211,110600,16115520,819,819,819,819,0
20250211,110500,16115520,819,819,819,819,0
20250211,110400,16115520,819,819,819,819,0
20250211,110300,16115520,819,819,819,819,0
20250211,110200,16115520,819,819,819,819,10
20250211,110100,16107330,820,820,820,820,0
20250211,110000,16107330,820,820,820,820,0
20250211,105900,16107330,820,820,820,820,0
20250211,105800,16107330,820,820,820,820,0
20250211,105700,16107330,820,820,820,820,0
20250211,105600,16107330,820,820,820,820,1
20250211,105500,16106510,819,819,819,819,0
20250211,105400,16106510,819,819,819,819,33
20250211,105300,16079483,819,819,819,819,0
20250211,105200,16079483,819,819,819,819,0
20250211,105100,16079483,819,819,819,819,0
20250211,105000,16079483,819,819,819,819,0
20250211,104900,16079483,819,819,819,819,0
20250211,104800,16079483,819,819,819,819,0
20250211,104700,16079483,819,819,819,819,0
20250211,104600,16079483,819,819,819,819,0
20250211,104500,16079483,819,819,819,819,0
20250211,104400,16079483,819,819,819,819,50
20250211,104300,16038533,819,819,819,819,49
20250211,104200,15998402,819,819,819,819,5
20250211,104100,15994307,819,819,819,819,40
20250211,104000,15961547,819,819,819,819,0
20250211,103900,15961547,819,819,819,819,0
20250211,103800,15961547,819,819,819,819,0
20250211,103700,15961547,819,819,819,819,0
20250211,103600,15961547,819,819,819,819,0
20250211,103500,15961547,819,819,819,819,0
20250211,103400,15961547,819,819,819,819,0
20250211,103300,15961547,819,819,819,819,0
20250211,103200,15961547,819,819,819,819,0
20250211,103100,15961547,819,819,819,819,0
20250211,103000,15961547,819,819,819,819,0
20250211,102900,15961547,819,819,819,819,0
20250211,102800,15961547,819,819,819,819,1
20250211,102700,15960728,817,817,817,817,431
20250211,102600,15608601,817,817,817,817,0
20250211,102500,15608601,817,817,817,817,0
20250211,102400,15608601,817,817,817,817,0
20250211,102300,15608601,817,817,817,817,0
20250211,102200,15608601,817,819,819,817,199
20250211,102100,15445622,819,819,819,819,700
20250211,102000,14872322,817,818,818,817,398
20250211,101900,14546759,820,820,820,820,0
20250211,101800,14546759,820,820,820,820,0
20250211,101700,14546759,820,818,820,818,3
20250211,101600,14544301,820,820,820,820,2
20250211,101500,14542661,818,820,820,818,2
20250211,101400,14541023,820,820,820,820,7
20250211,101300,14535283,820,820,820,818,107
20250211,101200,14447743,820,820,820,820,7
20250211,101100,14442003,820,820,820,820,152
20250211,101000,14317363,820,821,821,818,5203
20250211,100900,10060002,821,819,821,819,1978
20250211,100800,8438064,820,820,820,819,332
20250211,100700,8165825,820,820,820,820,0
20250211,100600,8165825,820,820,820,820,0
20250211,100500,8165825,820,820,820,820,0
20250211,100400,8165825,820,820,820,820,0
20250211,100300,8165825,820,821,823,820,3355
20250211,100200,5413899,821,823,823,821,3602
20250211,100100,2456641,821,821,821,821,160
20250211,100000,2325281,823,823,823,823,0
20250211,095900,2325281,823,823,823,823,0
20250211,095800,2325281,823,823,823,823,0
20250211,095700,2325281,823,823,823,823,0
20250211,095600,2325281,823,823,823,823,0
20250211,095500,2325281,823,822,823,822,140
20250211,095400,2210161,822,822,822,822,10
20250211,095300,2201941,822,823,823,822,52
20250211,095200,2159147,822,822,822,822,4
20250211,095100,2155859,823,823,823,823,0
20250211,095000,2155859,823,823,823,823,0
20250211,094900,2155859,823,823,823,823,0
20250211,094800,2155859,823,823,823,823,0
20250211,094700,2155859,823,822,823,822,2
20250211,094600,2154214,821,821,821,821,0
20250211,094500,2154214,821,821,821,821,373
20250211,094400,1847981,821,821,821,821,1
20250211,094300,1847160,821,821,821,821,0
20250211,094200,1847160,821,821,821,821,50
20250211,094100,1806110,821,821,821,821,0
20250211,094000,1806110,821,821,821,821,0
20250211,093900,1806110,821,821,821,821,0
20250211,093800,1806110,821,821,821,821,0
20250211,093700,1806110,821,821,821,821,0
20250211,093600,1806110,821,821,821,821,203
20250211,093500,1639447,821,821,821,821,1
20250211,093400,1638626,821,821,821,821,5
20250211,093300,1634521,821,820,821,820,4
20250211,093200,1631240,821,821,821,821,4
20250211,093100,1627956,821,821,821,821,51
20250211,093000,1586085,821,821,821,821,11
20250211,092900,1577054,821,821,821,821,20
20250211,092800,1560634,821,821,821,821,11
20250211,092700,1551603,821,821,821,821,0
20250211,092600,1551603,821,821,821,821,0
20250211,092500,1551603,821,821,821,821,733
20250211,092400,949810,821,821,821,821,0
20250211,092300,949810,821,821,821,821,10
20250211,092200,941600,821,821,821,821,10
20250211,092100,933390,821,821,821,821,50
20250211,092000,892340,821,821,821,821,0
20250211,091900,892340,821,821,821,821,0
20250211,091800,892340,821,821,821,821,13
20250211,091700,881667,821,821,821,821,0
20250211,091600,881667,821,821,821,821,0
20250211,091500,881667,821,821,821,821,1
20250211,091400,880846,821,821,821,821,0
20250211,091300,880846,821,821,821,821,0
20250211,091200,880846,821,821,821,821,165
20250211,091100,745381,820,820,820,820,0
20250211,091000,745381,820,820,820,820,0
20250211,090900,745381,820,820,820,820,2
20250211,090800,743741,821,821,821,821,1
20250211,090700,742920,820,820,820,820,0
20250211,090600,742920,820,820,820,820,0
20250211,090500,742920,820,820,820,820,0
20250211,090400,742920,820,820,820,820,0
20250211,090300,742920,820,820,820,820,0
20250211,090200,742920,820,820,820,820,0
20250211,090100,742920,820,820,820,820,75
20250211,090000,681420,820,820,820,820,831