KissMeData/032790/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191600,37655611,904,904,904,904,1500
20250214,191500,37655611,904,904,904,904,0
20250214,191400,37655611,904,904,904,904,0
20250214,191300,37655611,904,904,904,904,0
20250214,191200,37655611,904,904,904,904,0
20250214,191100,37655611,904,904,904,904,0
20250214,191000,37655611,904,904,904,904,0
20250214,190900,37655611,904,904,904,904,0
20250214,190800,37655611,904,904,904,904,0
20250214,190700,37655611,904,904,904,904,0
20250214,190600,37655611,904,904,904,904,0
20250214,190500,37655611,904,904,904,904,0
20250214,190400,37655611,904,904,904,904,0
20250214,190300,37655611,904,904,904,904,0
20250214,190200,37655611,904,904,904,904,0
20250214,190100,37655611,904,904,904,904,0
20250214,190000,37655611,904,904,904,904,0
20250214,185900,37655611,904,904,904,904,0
20250214,185800,37655611,904,904,904,904,0
20250214,185700,37655611,904,904,904,904,0
20250214,185600,37655611,904,904,904,904,0
20250214,185500,37655611,904,904,904,904,0
20250214,185400,37655611,904,904,904,904,0
20250214,185300,37655611,904,904,904,904,0
20250214,185200,37655611,904,904,904,904,0
20250214,185100,37655611,904,904,904,904,0
20250214,185000,37655611,904,904,904,904,0
20250214,184900,37655611,904,904,904,904,0
20250214,184800,37655611,904,904,904,904,0
20250214,184700,37655611,904,904,904,904,0
20250214,184600,37655611,904,904,904,904,1500
20250214,184500,37655611,904,904,904,904,0
20250214,184400,37655611,904,904,904,904,0
20250214,184300,37655611,904,904,904,904,0
20250214,184200,37655611,904,904,904,904,0
20250214,184100,37655611,904,904,904,904,0
20250214,184000,37655611,904,904,904,904,0
20250214,183900,37655611,904,904,904,904,0
20250214,183800,37655611,904,904,904,904,0
20250214,183700,37655611,904,904,904,904,0
20250214,183600,37655611,904,904,904,904,0
20250214,183500,37655611,904,904,904,904,0
20250214,183400,37655611,904,904,904,904,0
20250214,183300,37655611,904,904,904,904,0
20250214,183200,37655611,904,904,904,904,0
20250214,183100,37655611,904,904,904,904,0
20250214,183000,37655611,904,904,904,904,0
20250214,182900,37655611,904,904,904,904,0
20250214,182800,37655611,904,904,904,904,0
20250214,182700,37655611,904,904,904,904,0
20250214,182600,37655611,904,904,904,904,0
20250214,182500,37655611,904,904,904,904,0
20250214,182400,37655611,904,904,904,904,0
20250214,182300,37655611,904,904,904,904,0
20250214,182200,37655611,904,904,904,904,0
20250214,182100,37655611,904,904,904,904,0
20250214,182000,37655611,904,904,904,904,0
20250214,181900,37655611,904,904,904,904,0
20250214,181800,37655611,904,904,904,904,0
20250214,181700,37655611,904,904,904,904,0
20250214,181600,37655611,904,904,904,904,1500
20250214,181500,37655611,904,904,904,904,0
20250214,181400,37655611,904,904,904,904,0
20250214,181300,37655611,904,904,904,904,0
20250214,181200,37655611,904,904,904,904,0
20250214,181100,37655611,904,904,904,904,0
20250214,181000,37655611,904,904,904,904,0
20250214,180900,37655611,904,904,904,904,0
20250214,180800,37655611,904,904,904,904,0
20250214,180700,37655611,904,904,904,904,0
20250214,180600,37655611,904,904,904,904,0
20250214,180500,37655611,904,904,904,904,0
20250214,180400,37655611,904,904,904,904,0
20250214,180300,37655611,904,904,904,904,0
20250214,180200,37655611,904,904,904,904,0
20250214,180100,37655611,904,904,904,904,0
20250214,180000,37655611,904,904,904,904,0
20250214,175900,37655611,904,904,904,904,0
20250214,175800,37655611,904,904,904,904,0
20250214,175700,37655611,904,904,904,904,0
20250214,175600,37655611,904,904,904,904,0
20250214,175500,37655611,904,904,904,904,0
20250214,175400,37655611,904,904,904,904,0
20250214,175300,37655611,904,904,904,904,0
20250214,175200,37655611,904,904,904,904,0
20250214,175100,37655611,904,904,904,904,0
20250214,175000,37655611,904,904,904,904,0
20250214,174900,37655611,904,904,904,904,0
20250214,174800,37655611,904,904,904,904,0
20250214,174700,37655611,904,904,904,904,0
20250214,174600,37655611,904,904,904,904,1500
20250214,174500,37655611,904,904,904,904,0
20250214,174400,37655611,904,904,904,904,0
20250214,174300,37655611,904,904,904,904,0
20250214,174200,37655611,904,904,904,904,0
20250214,174100,37655611,904,904,904,904,0
20250214,174000,37655611,904,904,904,904,0
20250214,173900,37655611,904,904,904,904,0
20250214,173800,37655611,904,904,904,904,0
20250214,173700,37655611,904,904,904,904,0
20250214,173600,37655611,904,904,904,904,0
20250214,173500,37655611,904,904,904,904,0
20250214,173400,37655611,904,904,904,904,0
20250214,173300,37655611,904,904,904,904,0
20250214,173200,37655611,904,904,904,904,0
20250214,173100,37655611,904,904,904,904,0
20250214,173000,37655611,904,904,904,904,0
20250214,172900,37655611,904,904,904,904,0
20250214,172800,37655611,904,904,904,904,0
20250214,172700,37655611,904,904,904,904,0
20250214,172600,37655611,904,904,904,904,0
20250214,172500,37655611,904,904,904,904,0
20250214,172400,37655611,904,904,904,904,0
20250214,172300,37655611,904,904,904,904,0
20250214,172200,37655611,904,904,904,904,0
20250214,172100,37655611,904,904,904,904,0
20250214,172000,37655611,904,904,904,904,0
20250214,171900,37655611,904,904,904,904,0
20250214,171800,37655611,904,904,904,904,0
20250214,171700,37655611,904,904,904,904,0
20250214,171600,37655611,904,904,904,904,1500
20250214,171500,37655611,904,904,904,904,0
20250214,171400,37655611,904,904,904,904,0
20250214,171300,37655611,904,904,904,904,0
20250214,171200,37655611,904,904,904,904,0
20250214,171100,37655611,904,904,904,904,0
20250214,171000,37655611,904,904,904,904,0
20250214,170900,37655611,904,904,904,904,0
20250214,170800,37655611,904,904,904,904,0
20250214,170700,37655611,904,904,904,904,0
20250214,170600,37655611,904,904,904,904,0
20250214,170500,37655611,904,904,904,904,0
20250214,170400,37655611,904,904,904,904,0
20250214,170300,37655611,904,904,904,904,0
20250214,170200,37655611,904,904,904,904,0
20250214,170100,37655611,904,904,904,904,0
20250214,170000,37655611,904,904,904,904,0
20250214,165900,37655611,904,904,904,904,0
20250214,165800,37655611,904,904,904,904,0
20250214,165700,37655611,904,904,904,904,0
20250214,165600,37655611,904,904,904,904,0
20250214,165500,37655611,904,904,904,904,0
20250214,165400,37655611,904,904,904,904,0
20250214,165300,37655611,904,904,904,904,0
20250214,165200,37655611,904,904,904,904,0
20250214,165100,37655611,904,904,904,904,0
20250214,165000,37655611,904,904,904,904,0
20250214,164900,37655611,904,904,904,904,0
20250214,164800,37655611,904,904,904,904,0
20250214,164700,37655611,904,904,904,904,0
20250214,164600,37655611,904,904,904,904,1500
20250214,164500,37655611,904,904,904,904,0
20250214,164400,37655611,904,904,904,904,0
20250214,164300,37655611,904,904,904,904,0
20250214,164200,37655611,904,904,904,904,0
20250214,164100,37655611,904,904,904,904,0
20250214,164000,37655611,904,904,904,904,0
20250214,163900,37655611,904,904,904,904,0
20250214,163800,37655611,904,904,904,904,0
20250214,163700,37655611,904,904,904,904,0
20250214,163600,37655611,904,904,904,904,0
20250214,163500,37655611,904,904,904,904,0
20250214,163400,37655611,904,904,904,904,0
20250214,163300,37655611,904,904,904,904,0
20250214,163200,37655611,904,904,904,904,0
20250214,163100,37655611,904,904,904,904,0
20250214,163000,37655611,904,904,904,904,0
20250214,162900,37655611,904,904,904,904,0
20250214,162800,37655611,904,904,904,904,0
20250214,162700,37655611,904,904,904,904,0
20250214,162600,37655611,904,904,904,904,0
20250214,162500,37655611,904,904,904,904,0
20250214,162400,37655611,904,904,904,904,0
20250214,162300,37655611,904,904,904,904,0
20250214,162200,37655611,904,904,904,904,0
20250214,162100,37655611,904,904,904,904,0
20250214,162000,37655611,904,904,904,904,0
20250214,161900,37655611,904,904,904,904,0
20250214,161800,37655611,904,904,904,904,0
20250214,161700,37655611,904,904,904,904,0
20250214,161600,37655611,904,904,904,904,1500
20250214,161500,37655611,904,904,904,904,0
20250214,161400,37655611,904,904,904,904,0
20250214,161300,37655611,904,904,904,904,0
20250214,161200,37655611,904,904,904,904,0
20250214,161100,37655611,904,904,904,904,0
20250214,161000,37655611,904,904,904,904,0
20250214,160900,37655611,904,904,904,904,0
20250214,160800,37655611,904,904,904,904,0
20250214,160700,37655611,904,904,904,904,0
20250214,160600,37655611,904,904,904,904,0
20250214,160500,37655611,904,904,904,904,0
20250214,160400,37655611,904,904,904,904,0
20250214,160300,37655611,904,904,904,904,0
20250214,160200,37655611,904,904,904,904,0
20250214,160100,37655611,904,904,904,904,0
20250214,160000,37655611,904,904,904,904,0
20250214,155900,37655611,904,904,904,904,0
20250214,155800,37655611,904,904,904,904,0
20250214,155700,37655611,904,904,904,904,0
20250214,155600,37655611,904,904,904,904,0
20250214,155500,37655611,904,904,904,904,0
20250214,155400,37655611,904,904,904,904,0
20250214,155300,37655611,904,904,904,904,0
20250214,155200,37655611,904,904,904,904,0
20250214,155100,37655611,904,904,904,904,0
20250214,155000,37655611,904,904,904,904,0
20250214,154900,37655611,904,904,904,904,0
20250214,154800,37655611,904,904,904,904,0
20250214,154700,37655611,904,904,904,904,0
20250214,154600,37655611,904,904,904,904,1500
20250214,154500,37655611,904,904,904,904,0
20250214,154400,37655611,904,904,904,904,0
20250214,154300,37655611,904,904,904,904,0
20250214,154200,37655611,904,904,904,904,0
20250214,154100,37655611,904,904,904,904,0
20250214,154000,37655611,904,904,904,904,0
20250214,153900,37655611,904,904,904,904,0
20250214,153800,37655611,904,904,904,904,0
20250214,153700,37655611,904,904,904,904,0
20250214,153600,37655611,904,904,904,904,0
20250214,153500,37655611,904,904,904,904,0
20250214,153400,37655611,904,904,904,904,0
20250214,153300,37655611,904,904,904,904,0
20250214,153200,37655611,904,904,904,904,0
20250214,153100,37655611,904,904,904,904,0
20250214,153000,37655611,904,904,904,904,1500
20250214,152900,36299611,905,905,905,905,0
20250214,152800,36299611,905,905,905,905,0
20250214,152700,36299611,905,905,905,905,0
20250214,152600,36299611,905,905,905,905,0
20250214,152500,36299611,905,905,905,905,0
20250214,152400,36299611,905,905,905,905,0
20250214,152300,36299611,905,905,905,905,0
20250214,152200,36299611,905,905,905,905,0
20250214,152100,36299611,905,905,905,905,0
20250214,152000,36299611,905,905,905,905,0
20250214,151900,36299611,905,905,905,905,0
20250214,151800,36299611,905,905,905,905,0
20250214,151700,36299611,905,905,905,905,0
20250214,151600,36299611,905,905,905,905,15
20250214,151500,36286036,902,902,902,902,359
20250214,151400,35962218,905,905,905,905,0
20250214,151300,35962218,905,905,905,905,0
20250214,151200,35962218,905,905,905,905,0
20250214,151100,35962218,905,905,905,905,0
20250214,151000,35962218,905,905,905,905,235
20250214,150900,35749543,905,905,905,905,30
20250214,150800,35722393,905,905,905,905,0
20250214,150700,35722393,905,905,905,905,27
20250214,150600,35697958,905,905,905,905,0
20250214,150500,35697958,905,905,905,905,0
20250214,150400,35697958,905,905,905,905,0
20250214,150300,35697958,905,905,905,905,0
20250214,150200,35697958,905,905,905,905,0
20250214,150100,35697958,905,905,905,905,0
20250214,150000,35697958,905,907,907,905,1204
20250214,145900,34605976,905,905,905,905,220
20250214,145800,34406876,905,905,905,905,0
20250214,145700,34406876,905,905,905,905,2361
20250214,145600,32270171,905,904,905,904,787
20250214,145500,31558211,904,904,904,904,0
20250214,145400,31558211,904,904,904,904,100
20250214,145300,31467811,904,904,904,904,0
20250214,145200,31467811,904,904,904,904,0
20250214,145100,31467811,904,904,904,904,0
20250214,145000,31467811,904,903,904,903,372
20250214,144900,31131800,903,903,903,903,0
20250214,144800,31131800,903,903,903,903,0
20250214,144700,31131800,903,903,903,903,0
20250214,144600,31131800,903,903,903,903,0
20250214,144500,31131800,903,903,903,903,0
20250214,144400,31131800,903,903,903,901,206
20250214,144300,30945788,903,903,903,903,25
20250214,144200,30923213,903,903,903,903,5
20250214,144100,30918698,902,902,902,902,0
20250214,144000,30918698,902,902,902,902,0
20250214,143900,30918698,902,901,902,901,4774
20250214,143800,26617175,901,901,901,901,0
20250214,143700,26617175,901,901,901,901,0
20250214,143600,26617175,901,901,901,901,0
20250214,143500,26617175,901,901,901,901,0
20250214,143400,26617175,901,901,901,901,0
20250214,143300,26617175,901,901,901,901,0
20250214,143200,26617175,901,901,901,901,0
20250214,143100,26617175,901,901,901,901,0
20250214,143000,26617175,901,901,901,901,0
20250214,142900,26617175,901,901,901,901,0
20250214,142800,26617175,901,901,901,901,0
20250214,142700,26617175,901,901,901,901,0
20250214,142600,26617175,901,901,901,901,1600
20250214,142500,25175575,901,901,901,901,0
20250214,142400,25175575,901,901,901,901,0
20250214,142300,25175575,901,900,901,900,38
20250214,142200,25141355,901,901,901,901,0
20250214,142100,25141355,901,901,901,901,16
20250214,142000,25126939,901,901,901,901,0
20250214,141900,25126939,901,901,901,901,0
20250214,141800,25126939,901,901,901,901,0
20250214,141700,25126939,901,901,901,901,0
20250214,141600,25126939,901,901,901,901,65
20250214,141500,25068374,901,899,901,894,1216
20250214,141400,23977699,901,901,901,901,0
20250214,141300,23977699,901,901,901,901,205
20250214,141200,23792994,899,900,901,899,3000
20250214,141100,21093253,900,900,900,900,102
20250214,141000,21001453,899,897,899,897,3450
20250214,140900,17905464,897,896,897,895,3023
20250214,140800,15199854,895,895,895,895,0
20250214,140700,15199854,895,895,895,895,1901
20250214,140600,13498459,895,895,895,895,0
20250214,140500,13498459,895,895,895,895,0
20250214,140400,13498459,895,895,895,895,0
20250214,140300,13498459,895,895,895,895,0
20250214,140200,13498459,895,895,895,895,0
20250214,140100,13498459,895,895,895,895,0
20250214,140000,13498459,895,895,895,895,3
20250214,135900,13495774,891,891,891,891,0
20250214,135800,13495774,891,891,891,891,0
20250214,135700,13495774,891,896,896,891,236
20250214,135600,13284498,897,897,897,897,0
20250214,135500,13284498,897,897,897,897,0
20250214,135400,13284498,897,897,897,897,0
20250214,135300,13284498,897,897,897,897,0
20250214,135200,13284498,897,897,897,897,0
20250214,135100,13284498,897,897,897,897,0
20250214,135000,13284498,897,897,897,897,0
20250214,134900,13284498,897,897,897,897,0
20250214,134800,13284498,897,897,897,897,0
20250214,134700,13284498,897,897,897,897,0
20250214,134600,13284498,897,897,897,897,0
20250214,134500,13284498,897,897,897,897,0
20250214,134400,13284498,897,897,897,897,0
20250214,134300,13284498,897,897,897,897,0
20250214,134200,13284498,897,897,897,897,0
20250214,134100,13284498,897,897,897,897,0
20250214,134000,13284498,897,897,897,897,200
20250214,133900,13105098,897,897,897,897,1
20250214,133800,13104201,897,897,897,897,0
20250214,133700,13104201,897,897,897,897,0
20250214,133600,13104201,897,897,897,897,0
20250214,133500,13104201,897,897,897,897,0
20250214,133400,13104201,897,897,897,897,0
20250214,133300,13104201,897,897,897,897,0
20250214,133200,13104201,897,897,897,897,0
20250214,133100,13104201,897,897,897,897,0
20250214,133000,13104201,897,897,897,897,0
20250214,132900,13104201,897,897,897,897,0
20250214,132800,13104201,897,890,897,890,265
20250214,132700,12867896,897,897,897,897,0
20250214,132600,12867896,897,897,897,897,0
20250214,132500,12867896,897,891,897,891,102
20250214,132400,12777002,891,891,891,891,0
20250214,132300,12777002,891,891,891,891,0
20250214,132200,12777002,891,891,891,891,42
20250214,132100,12739580,897,897,897,897,0
20250214,132000,12739580,897,897,897,897,0
20250214,131900,12739580,897,897,897,897,0
20250214,131800,12739580,897,897,897,897,0
20250214,131700,12739580,897,897,897,897,0
20250214,131600,12739580,897,897,897,897,0
20250214,131500,12739580,897,897,897,897,0
20250214,131400,12739580,897,897,897,897,0
20250214,131300,12739580,897,897,897,897,0
20250214,131200,12739580,897,897,897,897,1
20250214,131100,12738683,898,898,898,898,0
20250214,131000,12738683,898,892,898,892,1615
20250214,130900,11294984,892,892,892,892,0
20250214,130800,11294984,892,892,892,892,0
20250214,130700,11294984,892,892,892,892,0
20250214,130600,11294984,892,892,892,892,0
20250214,130500,11294984,892,892,892,892,100
20250214,130400,11205784,892,892,892,892,100
20250214,130300,11116584,892,892,892,892,0
20250214,130200,11116584,892,892,892,892,0
20250214,130100,11116584,892,892,892,892,0
20250214,130000,11116584,892,892,892,892,0
20250214,125900,11116584,892,892,892,892,0
20250214,125800,11116584,892,892,892,892,0
20250214,125700,11116584,892,892,892,892,112
20250214,125600,11016680,892,892,892,892,0
20250214,125500,11016680,892,892,892,892,311
20250214,125400,10739268,892,892,892,892,125
20250214,125300,10627768,892,892,892,892,30
20250214,125200,10601008,892,892,892,892,0
20250214,125100,10601008,892,892,892,892,112
20250214,125000,10501104,892,892,892,892,0
20250214,124900,10501104,892,892,892,892,0
20250214,124800,10501104,892,892,892,892,226
20250214,124700,10299512,892,892,892,892,1
20250214,124600,10298620,892,892,892,892,0
20250214,124500,10298620,892,892,892,892,0
20250214,124400,10298620,892,892,892,892,0
20250214,124300,10298620,892,892,892,892,0
20250214,124200,10298620,892,892,892,892,0
20250214,124100,10298620,892,892,892,892,0
20250214,124000,10298620,892,891,892,891,249
20250214,123900,10076672,886,886,886,886,160
20250214,123800,9934912,885,885,885,885,30
20250214,123700,9908362,890,890,890,890,0
20250214,123600,9908362,890,890,890,890,0
20250214,123500,9908362,890,890,890,890,0
20250214,123400,9908362,890,890,890,890,0
20250214,123300,9908362,890,890,890,890,792
20250214,123200,9203482,890,890,890,890,0
20250214,123100,9203482,890,890,890,890,0
20250214,123000,9203482,890,890,890,890,0
20250214,122900,9203482,890,890,890,890,0
20250214,122800,9203482,890,890,890,890,0
20250214,122700,9203482,890,890,890,890,0
20250214,122600,9203482,890,890,890,890,100
20250214,122500,9114482,890,890,890,890,0
20250214,122400,9114482,890,890,890,890,0
20250214,122300,9114482,890,890,890,890,0
20250214,122200,9114482,890,890,890,890,0
20250214,122100,9114482,890,890,890,890,0
20250214,122000,9114482,890,890,890,890,0
20250214,121900,9114482,890,890,890,890,0
20250214,121800,9114482,890,890,890,890,0
20250214,121700,9114482,890,890,890,890,0
20250214,121600,9114482,890,890,890,890,0
20250214,121500,9114482,890,890,890,890,0
20250214,121400,9114482,890,890,890,890,0
20250214,121300,9114482,890,890,890,890,0
20250214,121200,9114482,890,890,890,890,0
20250214,121100,9114482,890,890,890,890,0
20250214,121000,9114482,890,890,890,890,0
20250214,120900,9114482,890,890,890,890,0
20250214,120800,9114482,890,890,890,890,0
20250214,120700,9114482,890,890,890,890,0
20250214,120600,9114482,890,890,890,890,0
20250214,120500,9114482,890,890,890,890,0
20250214,120400,9114482,890,890,890,890,0
20250214,120300,9114482,890,890,890,890,0
20250214,120200,9114482,890,890,890,890,0
20250214,120100,9114482,890,890,890,890,0
20250214,120000,9114482,890,890,890,890,0
20250214,115900,9114482,890,890,890,890,0
20250214,115800,9114482,890,890,890,890,10
20250214,115700,9105582,880,880,880,880,0
20250214,115600,9105582,880,880,880,880,0
20250214,115500,9105582,880,880,880,880,0
20250214,115400,9105582,880,880,880,880,0
20250214,115300,9105582,880,884,884,880,1134
20250214,115200,8106168,884,884,884,884,0
20250214,115100,8106168,884,884,884,884,460
20250214,115000,7699528,887,887,887,887,0
20250214,114900,7699528,887,883,887,883,795
20250214,114800,6994958,882,882,882,882,32
20250214,114700,6966734,882,882,882,882,161
20250214,114600,6824732,882,882,882,882,2
20250214,114500,6822968,882,882,882,882,0
20250214,114400,6822968,882,882,882,882,0
20250214,114300,6822968,882,882,882,882,0
20250214,114200,6822968,882,882,882,882,0
20250214,114100,6822968,882,882,882,882,0
20250214,114000,6822968,882,882,882,882,0
20250214,113900,6822968,882,882,882,882,5
20250214,113800,6818558,881,881,881,881,0
20250214,113700,6818558,881,881,881,881,50
20250214,113600,6774508,886,882,886,882,287
20250214,113500,6521354,885,885,885,885,0
20250214,113400,6521354,885,885,885,885,0
20250214,113300,6521354,885,885,885,885,0
20250214,113200,6521354,885,885,885,885,0
20250214,113100,6521354,885,885,885,885,0
20250214,113000,6521354,885,885,885,885,0
20250214,112900,6521354,885,885,885,885,0
20250214,112800,6521354,885,885,885,885,0
20250214,112700,6521354,885,885,885,885,0
20250214,112600,6521354,885,885,885,885,0
20250214,112500,6521354,885,885,885,885,25
20250214,112400,6499229,885,885,885,885,5
20250214,112300,6494804,885,885,885,885,0
20250214,112200,6494804,885,885,885,885,0
20250214,112100,6494804,885,885,885,885,0
20250214,112000,6494804,885,885,885,885,0
20250214,111900,6494804,885,885,885,885,0
20250214,111800,6494804,885,885,885,885,0
20250214,111700,6494804,885,885,885,885,0
20250214,111600,6494804,885,885,885,885,0
20250214,111500,6494804,885,885,885,885,0
20250214,111400,6494804,885,885,885,885,0
20250214,111300,6494804,885,885,885,885,0
20250214,111200,6494804,885,885,885,885,0
20250214,111100,6494804,885,885,885,885,0
20250214,111000,6494804,885,885,885,885,0
20250214,110900,6494804,885,885,885,885,0
20250214,110800,6494804,885,885,885,885,6
20250214,110700,6489494,885,885,885,882,714
20250214,110600,5859644,889,889,889,889,0
20250214,110500,5859644,889,889,889,889,0
20250214,110400,5859644,889,889,889,889,0
20250214,110300,5859644,889,889,889,889,0
20250214,110200,5859644,889,889,889,889,0
20250214,110100,5859644,889,889,889,889,0
20250214,110000,5859644,889,889,889,889,0
20250214,105900,5859644,889,889,889,889,0
20250214,105800,5859644,889,889,889,889,0
20250214,105700,5859644,889,889,889,889,0
20250214,105600,5859644,889,889,889,889,0
20250214,105500,5859644,889,889,889,889,0
20250214,105400,5859644,889,889,889,889,0
20250214,105300,5859644,889,889,889,889,0
20250214,105200,5859644,889,889,889,889,0
20250214,105100,5859644,889,889,889,889,30
20250214,105000,5832974,889,889,889,889,10
20250214,104900,5824084,889,889,889,889,0
20250214,104800,5824084,889,889,889,889,0
20250214,104700,5824084,889,889,889,889,0
20250214,104600,5824084,889,889,889,889,100
20250214,104500,5735184,889,889,889,889,0
20250214,104400,5735184,889,889,889,889,0
20250214,104300,5735184,889,889,889,889,0
20250214,104200,5735184,889,889,889,889,0
20250214,104100,5735184,889,889,889,889,0
20250214,104000,5735184,889,889,889,889,51
20250214,103900,5689845,891,891,891,891,0
20250214,103800,5689845,891,891,891,891,0
20250214,103700,5689845,891,891,891,891,0
20250214,103600,5689845,891,891,891,891,0
20250214,103500,5689845,891,891,891,891,0
20250214,103400,5689845,891,891,891,891,0
20250214,103300,5689845,891,891,891,891,0
20250214,103200,5689845,891,891,891,891,0
20250214,103100,5689845,891,891,891,891,0
20250214,103000,5689845,891,891,891,891,0
20250214,102900,5689845,891,891,891,891,0
20250214,102800,5689845,891,891,891,891,0
20250214,102700,5689845,891,891,891,891,0
20250214,102600,5689845,891,891,891,891,0
20250214,102500,5689845,891,891,891,891,0
20250214,102400,5689845,891,891,891,891,30
20250214,102300,5663115,891,891,891,891,0
20250214,102200,5663115,891,891,891,891,0
20250214,102100,5663115,891,891,891,891,0
20250214,102000,5663115,891,891,891,891,2
20250214,101900,5661333,882,882,882,882,503
20250214,101800,5217687,892,892,892,892,0
20250214,101700,5217687,892,892,892,892,0
20250214,101600,5217687,892,892,892,892,0
20250214,101500,5217687,892,891,892,891,44
20250214,101400,5178482,880,880,880,880,0
20250214,101300,5178482,880,880,880,880,0
20250214,101200,5178482,880,887,887,880,50
20250214,101100,5134463,891,891,891,891,1
20250214,101000,5133572,887,887,887,887,20
20250214,100900,5115832,891,891,891,891,0
20250214,100800,5115832,891,891,891,891,0
20250214,100700,5115832,891,891,891,891,1
20250214,100600,5114941,887,887,887,887,0
20250214,100500,5114941,887,887,887,887,0
20250214,100400,5114941,887,880,887,880,293
20250214,100300,4855339,879,885,885,879,500
20250214,100200,4414591,892,892,892,892,0
20250214,100100,4414591,892,892,892,892,0
20250214,100000,4414591,892,892,892,892,0
20250214,095900,4414591,892,892,892,892,0
20250214,095800,4414591,892,892,892,892,0
20250214,095700,4414591,892,892,892,892,0
20250214,095600,4414591,892,892,892,892,0
20250214,095500,4414591,892,892,892,892,0
20250214,095400,4414591,892,892,892,892,1
20250214,095300,4413699,892,892,892,892,150
20250214,095200,4279899,892,892,892,892,0
20250214,095100,4279899,892,892,892,892,0
20250214,095000,4279899,892,892,892,892,0
20250214,094900,4279899,892,892,892,892,0
20250214,094800,4279899,892,892,892,892,0
20250214,094700,4279899,892,892,892,892,1
20250214,094600,4279007,892,892,892,892,51
20250214,094500,4233515,892,890,892,890,22
20250214,094400,4213895,892,892,892,892,48
20250214,094300,4171079,892,890,892,890,102
20250214,094200,4080295,892,892,892,892,0
20250214,094100,4080295,892,892,892,892,0
20250214,094000,4080295,892,892,892,892,15
20250214,093900,4066915,892,892,892,892,0
20250214,093800,4066915,892,892,892,892,0
20250214,093700,4066915,892,892,892,892,0
20250214,093600,4066915,892,892,892,892,0
20250214,093500,4066915,892,892,892,892,0
20250214,093400,4066915,892,892,892,892,0
20250214,093300,4066915,892,892,892,892,0
20250214,093200,4066915,892,892,892,892,0
20250214,093100,4066915,892,892,892,892,0
20250214,093000,4066915,892,892,892,892,0
20250214,092900,4066915,892,892,892,892,2
20250214,092800,4065131,885,885,885,885,0
20250214,092700,4065131,885,885,885,885,7
20250214,092600,4058936,891,891,891,891,0
20250214,092500,4058936,891,891,891,891,0
20250214,092400,4058936,891,891,891,891,10
20250214,092300,4050026,891,891,891,891,0
20250214,092200,4050026,891,891,891,891,10
20250214,092100,4041116,892,892,892,892,0
20250214,092000,4041116,892,892,892,892,0
20250214,091900,4041116,892,892,892,892,0
20250214,091800,4041116,892,894,894,875,1504
20250214,091700,2716689,879,882,882,879,500
20250214,091600,2276659,893,893,893,893,20
20250214,091500,2258799,893,893,893,893,20
20250214,091400,2240939,894,893,894,893,100
20250214,091300,2151559,893,893,893,893,0
20250214,091200,2151559,893,893,893,893,20
20250214,091100,2133699,893,893,893,893,20
20250214,091000,2115839,893,893,893,893,20
20250214,090900,2097979,894,893,894,893,18
20250214,090800,2081902,894,894,894,894,0
20250214,090700,2081902,894,893,894,893,25
20250214,090600,2059575,880,880,880,880,0
20250214,090500,2059575,880,889,889,880,626
20250214,090400,1505680,891,891,891,891,0
20250214,090300,1505680,891,891,891,891,2
20250214,090200,1503898,890,890,890,890,840
20250214,090100,756298,890,890,890,890,0
20250214,090000,756298,890,891,891,890,849