KissMeData/035620/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,192000,13397215,432,432,432,432,475
20250212,191900,13397215,432,432,432,432,0
20250212,191800,13397215,432,432,432,432,0
20250212,191700,13397215,432,432,432,432,0
20250212,191600,13397215,432,432,432,432,0
20250212,191500,13397215,432,432,432,432,0
20250212,191400,13397215,432,432,432,432,0
20250212,191300,13397215,432,432,432,432,0
20250212,191200,13397215,432,432,432,432,0
20250212,191100,13397215,432,432,432,432,0
20250212,191000,13397215,432,432,432,432,0
20250212,190900,13397215,432,432,432,432,0
20250212,190800,13397215,432,432,432,432,0
20250212,190700,13397215,432,432,432,432,0
20250212,190600,13397215,432,432,432,432,0
20250212,190500,13397215,432,432,432,432,0
20250212,190400,13397215,432,432,432,432,0
20250212,190300,13397215,432,432,432,432,0
20250212,190200,13397215,432,432,432,432,0
20250212,190100,13397215,432,432,432,432,0
20250212,190000,13397215,432,432,432,432,0
20250212,185900,13397215,432,432,432,432,0
20250212,185800,13397215,432,432,432,432,0
20250212,185700,13397215,432,432,432,432,0
20250212,185600,13397215,432,432,432,432,0
20250212,185500,13397215,432,432,432,432,0
20250212,185400,13397215,432,432,432,432,0
20250212,185300,13397215,432,432,432,432,0
20250212,185200,13397215,432,432,432,432,0
20250212,185100,13397215,432,432,432,432,0
20250212,185000,13397215,432,432,432,432,475
20250212,184900,13397215,432,432,432,432,0
20250212,184800,13397215,432,432,432,432,0
20250212,184700,13397215,432,432,432,432,0
20250212,184600,13397215,432,432,432,432,0
20250212,184500,13397215,432,432,432,432,0
20250212,184400,13397215,432,432,432,432,0
20250212,184300,13397215,432,432,432,432,0
20250212,184200,13397215,432,432,432,432,0
20250212,184100,13397215,432,432,432,432,0
20250212,184000,13397215,432,432,432,432,0
20250212,183900,13397215,432,432,432,432,0
20250212,183800,13397215,432,432,432,432,0
20250212,183700,13397215,432,432,432,432,0
20250212,183600,13397215,432,432,432,432,0
20250212,183500,13397215,432,432,432,432,0
20250212,183400,13397215,432,432,432,432,0
20250212,183300,13397215,432,432,432,432,0
20250212,183200,13397215,432,432,432,432,0
20250212,183100,13397215,432,432,432,432,0
20250212,183000,13397215,432,432,432,432,0
20250212,182900,13397215,432,432,432,432,0
20250212,182800,13397215,432,432,432,432,0
20250212,182700,13397215,432,432,432,432,0
20250212,182600,13397215,432,432,432,432,0
20250212,182500,13397215,432,432,432,432,0
20250212,182400,13397215,432,432,432,432,0
20250212,182300,13397215,432,432,432,432,0
20250212,182200,13397215,432,432,432,432,0
20250212,182100,13397215,432,432,432,432,0
20250212,182000,13397215,432,432,432,432,475
20250212,181900,13397215,432,432,432,432,0
20250212,181800,13397215,432,432,432,432,0
20250212,181700,13397215,432,432,432,432,0
20250212,181600,13397215,432,432,432,432,0
20250212,181500,13397215,432,432,432,432,0
20250212,181400,13397215,432,432,432,432,0
20250212,181300,13397215,432,432,432,432,0
20250212,181200,13397215,432,432,432,432,0
20250212,181100,13397215,432,432,432,432,0
20250212,181000,13397215,432,432,432,432,0
20250212,180900,13397215,432,432,432,432,0
20250212,180800,13397215,432,432,432,432,0
20250212,180700,13397215,432,432,432,432,0
20250212,180600,13397215,432,432,432,432,0
20250212,180500,13397215,432,432,432,432,0
20250212,180400,13397215,432,432,432,432,0
20250212,180300,13397215,432,432,432,432,0
20250212,180200,13397215,432,432,432,432,0
20250212,180100,13397215,432,432,432,432,0
20250212,180000,13397215,432,432,432,432,0
20250212,175900,13397215,432,432,432,432,0
20250212,175800,13397215,432,432,432,432,0
20250212,175700,13397215,432,432,432,432,0
20250212,175600,13397215,432,432,432,432,0
20250212,175500,13397215,432,432,432,432,0
20250212,175400,13397215,432,432,432,432,0
20250212,175300,13397215,432,432,432,432,0
20250212,175200,13397215,432,432,432,432,0
20250212,175100,13397215,432,432,432,432,0
20250212,175000,13397215,432,432,432,432,475
20250212,174900,13397215,432,432,432,432,0
20250212,174800,13397215,432,432,432,432,0
20250212,174700,13397215,432,432,432,432,0
20250212,174600,13397215,432,432,432,432,0
20250212,174500,13397215,432,432,432,432,0
20250212,174400,13397215,432,432,432,432,0
20250212,174300,13397215,432,432,432,432,0
20250212,174200,13397215,432,432,432,432,0
20250212,174100,13397215,432,432,432,432,0
20250212,174000,13397215,432,432,432,432,0
20250212,173900,13397215,432,432,432,432,0
20250212,173800,13397215,432,432,432,432,0
20250212,173700,13397215,432,432,432,432,0
20250212,173600,13397215,432,432,432,432,0
20250212,173500,13397215,432,432,432,432,0
20250212,173400,13397215,432,432,432,432,0
20250212,173300,13397215,432,432,432,432,0
20250212,173200,13397215,432,432,432,432,0
20250212,173100,13397215,432,432,432,432,0
20250212,173000,13397215,432,432,432,432,0
20250212,172900,13397215,432,432,432,432,0
20250212,172800,13397215,432,432,432,432,0
20250212,172700,13397215,432,432,432,432,0
20250212,172600,13397215,432,432,432,432,0
20250212,172500,13397215,432,432,432,432,0
20250212,172400,13397215,432,432,432,432,0
20250212,172300,13397215,432,432,432,432,0
20250212,172200,13397215,432,432,432,432,0
20250212,172100,13397215,432,432,432,432,0
20250212,172000,13397215,432,432,432,432,475
20250212,171900,13397215,432,432,432,432,0
20250212,171800,13397215,432,432,432,432,0
20250212,171700,13397215,432,432,432,432,0
20250212,171600,13397215,432,432,432,432,0
20250212,171500,13397215,432,432,432,432,0
20250212,171400,13397215,432,432,432,432,0
20250212,171300,13397215,432,432,432,432,0
20250212,171200,13397215,432,432,432,432,0
20250212,171100,13397215,432,432,432,432,0
20250212,171000,13397215,432,432,432,432,0
20250212,170900,13397215,432,432,432,432,0
20250212,170800,13397215,432,432,432,432,0
20250212,170700,13397215,432,432,432,432,0
20250212,170600,13397215,432,432,432,432,0
20250212,170500,13397215,432,432,432,432,0
20250212,170400,13397215,432,432,432,432,0
20250212,170300,13397215,432,432,432,432,0
20250212,170200,13397215,432,432,432,432,0
20250212,170100,13397215,432,432,432,432,0
20250212,170000,13397215,432,432,432,432,0
20250212,165900,13397215,432,432,432,432,0
20250212,165800,13397215,432,432,432,432,0
20250212,165700,13397215,432,432,432,432,0
20250212,165600,13397215,432,432,432,432,0
20250212,165500,13397215,432,432,432,432,0
20250212,165400,13397215,432,432,432,432,0
20250212,165300,13397215,432,432,432,432,0
20250212,165200,13397215,432,432,432,432,0
20250212,165100,13397215,432,432,432,432,0
20250212,165000,13397215,432,432,432,432,475
20250212,164900,13397215,432,432,432,432,0
20250212,164800,13397215,432,432,432,432,0
20250212,164700,13397215,432,432,432,432,0
20250212,164600,13397215,432,432,432,432,0
20250212,164500,13397215,432,432,432,432,0
20250212,164400,13397215,432,432,432,432,0
20250212,164300,13397215,432,432,432,432,0
20250212,164200,13397215,432,432,432,432,0
20250212,164100,13397215,432,432,432,432,0
20250212,164000,13397215,432,432,432,432,0
20250212,163900,13397215,432,432,432,432,0
20250212,163800,13397215,432,432,432,432,0
20250212,163700,13397215,432,432,432,432,0
20250212,163600,13397215,432,432,432,432,0
20250212,163500,13397215,432,432,432,432,0
20250212,163400,13397215,432,432,432,432,0
20250212,163300,13397215,432,432,432,432,0
20250212,163200,13397215,432,432,432,432,0
20250212,163100,13397215,432,432,432,432,0
20250212,163000,13397215,432,432,432,432,0
20250212,162900,13397215,432,432,432,432,0
20250212,162800,13397215,432,432,432,432,0
20250212,162700,13397215,432,432,432,432,0
20250212,162600,13397215,432,432,432,432,0
20250212,162500,13397215,432,432,432,432,0
20250212,162400,13397215,432,432,432,432,0
20250212,162300,13397215,432,432,432,432,0
20250212,162200,13397215,432,432,432,432,0
20250212,162100,13397215,432,432,432,432,0
20250212,162000,13397215,432,432,432,432,475
20250212,161900,13397215,432,432,432,432,0
20250212,161800,13397215,432,432,432,432,0
20250212,161700,13397215,432,432,432,432,0
20250212,161600,13397215,432,432,432,432,0
20250212,161500,13397215,432,432,432,432,0
20250212,161400,13397215,432,432,432,432,0
20250212,161300,13397215,432,432,432,432,0
20250212,161200,13397215,432,432,432,432,0
20250212,161100,13397215,432,432,432,432,0
20250212,161000,13397215,432,432,432,432,0
20250212,160900,13397215,432,432,432,432,0
20250212,160800,13397215,432,432,432,432,0
20250212,160700,13397215,432,432,432,432,0
20250212,160600,13397215,432,432,432,432,0
20250212,160500,13397215,432,432,432,432,0
20250212,160400,13397215,432,432,432,432,0
20250212,160300,13397215,432,432,432,432,0
20250212,160200,13397215,432,432,432,432,0
20250212,160100,13397215,432,432,432,432,0
20250212,160000,13397215,432,432,432,432,0
20250212,155900,13397215,432,432,432,432,0
20250212,155800,13397215,432,432,432,432,0
20250212,155700,13397215,432,432,432,432,0
20250212,155600,13397215,432,432,432,432,0
20250212,155500,13397215,432,432,432,432,0
20250212,155400,13397215,432,432,432,432,0
20250212,155300,13397215,432,432,432,432,0
20250212,155200,13397215,432,432,432,432,0
20250212,155100,13397215,432,432,432,432,0
20250212,155000,13397215,432,432,432,432,475
20250212,154900,13397215,432,432,432,432,0
20250212,154800,13397215,432,432,432,432,0
20250212,154700,13397215,432,432,432,432,0
20250212,154600,13397215,432,432,432,432,0
20250212,154500,13397215,432,432,432,432,0
20250212,154400,13397215,432,432,432,432,0
20250212,154300,13397215,432,432,432,432,0
20250212,154200,13397215,432,432,432,432,0
20250212,154100,13397215,432,432,432,432,0
20250212,154000,13397215,432,432,432,432,0
20250212,153900,13397215,432,432,432,432,0
20250212,153800,13397215,432,432,432,432,0
20250212,153700,13397215,432,432,432,432,0
20250212,153600,13397215,432,432,432,432,0
20250212,153500,13397215,432,432,432,432,0
20250212,153400,13397215,432,432,432,432,0
20250212,153300,13397215,432,432,432,432,0
20250212,153200,13397215,432,432,432,432,0
20250212,153100,13397215,432,432,432,432,0
20250212,153000,13397215,432,432,432,432,475
20250212,152900,13192015,433,433,433,433,0
20250212,152800,13192015,433,433,433,433,0
20250212,152700,13192015,433,433,433,433,0
20250212,152600,13192015,433,433,433,433,0
20250212,152500,13192015,433,433,433,433,0
20250212,152400,13192015,433,433,433,433,0
20250212,152300,13192015,433,433,433,433,0
20250212,152200,13192015,433,433,433,433,0
20250212,152100,13192015,433,433,433,433,0
20250212,152000,13192015,433,433,433,433,0
20250212,151900,13192015,433,433,433,433,0
20250212,151800,13192015,433,433,433,433,0
20250212,151700,13192015,433,433,433,433,0
20250212,151600,13192015,433,433,433,432,30
20250212,151500,13179053,432,432,432,432,0
20250212,151400,13179053,432,432,432,432,0
20250212,151300,13179053,432,432,432,432,0
20250212,151200,13179053,432,432,432,432,28
20250212,151100,13166957,434,434,434,434,0
20250212,151000,13166957,434,434,434,434,0
20250212,150900,13166957,434,434,434,434,0
20250212,150800,13166957,434,433,434,433,2
20250212,150700,13166090,432,432,432,432,0
20250212,150600,13166090,432,432,432,432,0
20250212,150500,13166090,432,432,432,432,0
20250212,150400,13166090,432,432,432,432,0
20250212,150300,13166090,432,432,432,432,0
20250212,150200,13166090,432,432,432,432,0
20250212,150100,13166090,432,432,432,432,0
20250212,150000,13166090,432,432,432,432,99
20250212,145900,13123322,432,432,432,432,0
20250212,145800,13123322,432,432,432,432,0
20250212,145700,13123322,432,432,432,432,0
20250212,145600,13123322,432,432,432,432,0
20250212,145500,13123322,432,432,432,432,0
20250212,145400,13123322,432,432,432,432,0
20250212,145300,13123322,432,432,432,432,0
20250212,145200,13123322,432,432,432,432,0
20250212,145100,13123322,432,432,432,432,216
20250212,145000,13030010,432,432,432,432,0
20250212,144900,13030010,432,432,432,432,0
20250212,144800,13030010,432,432,432,432,0
20250212,144700,13030010,432,432,432,432,0
20250212,144600,13030010,432,432,432,432,0
20250212,144500,13030010,432,432,432,432,0
20250212,144400,13030010,432,432,432,432,0
20250212,144300,13030010,432,432,432,432,0
20250212,144200,13030010,432,432,432,432,0
20250212,144100,13030010,432,432,432,432,0
20250212,144000,13030010,432,432,432,432,0
20250212,143900,13030010,432,432,432,432,0
20250212,143800,13030010,432,432,432,432,100
20250212,143700,12986810,432,432,432,432,0
20250212,143600,12986810,432,432,432,432,0
20250212,143500,12986810,432,432,432,432,0
20250212,143400,12986810,432,432,432,432,0
20250212,143300,12986810,432,432,432,432,0
20250212,143200,12986810,432,432,432,432,0
20250212,143100,12986810,432,433,433,432,401
20250212,143000,12813577,432,432,432,432,50
20250212,142900,12791977,432,432,432,432,0
20250212,142800,12791977,432,432,432,432,0
20250212,142700,12791977,432,433,433,432,123
20250212,142600,12738818,432,432,432,432,0
20250212,142500,12738818,432,432,432,432,0
20250212,142400,12738818,432,432,432,432,0
20250212,142300,12738818,432,432,432,432,0
20250212,142200,12738818,432,432,432,432,0
20250212,142100,12738818,432,432,432,432,100
20250212,142000,12695618,432,432,432,432,0
20250212,141900,12695618,432,432,432,432,24
20250212,141800,12685250,432,432,432,432,0
20250212,141700,12685250,432,432,432,432,0
20250212,141600,12685250,432,432,432,432,100
20250212,141500,12642050,433,433,433,433,0
20250212,141400,12642050,433,433,433,433,0
20250212,141300,12642050,433,433,433,433,1
20250212,141200,12641617,432,432,432,432,0
20250212,141100,12641617,432,432,432,432,100
20250212,141000,12598417,432,432,432,432,0
20250212,140900,12598417,432,432,432,432,0
20250212,140800,12598417,432,432,432,432,0
20250212,140700,12598417,432,432,432,432,100
20250212,140600,12555217,432,432,432,432,0
20250212,140500,12555217,432,432,432,432,500
20250212,140400,12339217,432,432,432,432,98
20250212,140300,12296881,432,432,432,432,0
20250212,140200,12296881,432,432,432,432,0
20250212,140100,12296881,432,432,432,432,100
20250212,140000,12253681,432,432,432,432,0
20250212,135900,12253681,432,432,432,432,0
20250212,135800,12253681,432,432,432,432,0
20250212,135700,12253681,432,432,432,432,397
20250212,135600,12082177,433,433,433,433,0
20250212,135500,12082177,433,433,433,433,0
20250212,135400,12082177,433,433,433,433,0
20250212,135300,12082177,433,433,433,433,0
20250212,135200,12082177,433,433,433,433,0
20250212,135100,12082177,433,433,433,433,0
20250212,135000,12082177,433,433,433,433,0
20250212,134900,12082177,433,433,433,433,0
20250212,134800,12082177,433,433,433,433,0
20250212,134700,12082177,433,433,433,433,0
20250212,134600,12082177,433,433,433,433,0
20250212,134500,12082177,433,433,433,433,1
20250212,134400,12081744,432,432,432,432,0
20250212,134300,12081744,432,432,432,432,0
20250212,134200,12081744,432,432,432,432,0
20250212,134100,12081744,432,432,432,432,0
20250212,134000,12081744,432,432,432,432,0
20250212,133900,12081744,432,432,432,432,0
20250212,133800,12081744,432,432,432,432,0
20250212,133700,12081744,432,432,432,432,100
20250212,133600,12038544,432,432,432,432,0
20250212,133500,12038544,432,432,432,432,0
20250212,133400,12038544,432,432,432,432,0
20250212,133300,12038544,432,432,432,432,0
20250212,133200,12038544,432,432,432,432,0
20250212,133100,12038544,432,432,432,432,100
20250212,133000,11995344,433,433,433,433,0
20250212,132900,11995344,433,433,433,433,1
20250212,132800,11994911,432,432,432,432,0
20250212,132700,11994911,432,432,432,432,0
20250212,132600,11994911,432,432,432,432,100
20250212,132500,11951711,432,432,432,432,0
20250212,132400,11951711,432,432,432,432,93
20250212,132300,11911535,432,432,432,432,100
20250212,132200,11868335,433,433,433,433,0
20250212,132100,11868335,433,433,433,433,0
20250212,132000,11868335,433,433,433,433,0
20250212,131900,11868335,433,433,433,433,0
20250212,131800,11868335,433,433,433,433,0
20250212,131700,11868335,433,433,433,433,0
20250212,131600,11868335,433,433,433,433,0
20250212,131500,11868335,433,433,433,433,0
20250212,131400,11868335,433,433,433,433,50
20250212,131300,11846685,433,433,433,433,0
20250212,131200,11846685,433,433,433,433,1
20250212,131100,11846252,433,433,433,433,49
20250212,131000,11825035,433,433,433,433,0
20250212,130900,11825035,433,433,433,433,0
20250212,130800,11825035,433,433,433,433,0
20250212,130700,11825035,433,433,433,433,1754
20250212,130600,11065553,434,434,434,434,0
20250212,130500,11065553,434,434,434,434,0
20250212,130400,11065553,434,434,434,434,0
20250212,130300,11065553,434,434,434,434,0
20250212,130200,11065553,434,434,434,434,10
20250212,130100,11061213,434,433,434,433,101
20250212,130000,11017479,433,433,433,433,0
20250212,125900,11017479,433,433,433,433,0
20250212,125800,11017479,433,433,433,433,0
20250212,125700,11017479,433,433,433,433,0
20250212,125600,11017479,433,433,433,433,99
20250212,125500,10974612,434,434,434,434,2
20250212,125400,10973744,433,433,433,433,0
20250212,125300,10973744,433,434,434,433,101
20250212,125200,10930009,434,434,434,434,0
20250212,125100,10930009,434,434,434,434,0
20250212,125000,10930009,434,434,434,434,0
20250212,124900,10930009,434,434,434,434,0
20250212,124800,10930009,434,434,434,434,0
20250212,124700,10930009,434,433,434,433,300
20250212,124600,10800108,434,434,434,434,0
20250212,124500,10800108,434,434,434,434,0
20250212,124400,10800108,434,434,434,434,0
20250212,124300,10800108,434,434,434,434,0
20250212,124200,10800108,434,433,434,433,600
20250212,124100,10540307,433,433,433,433,100
20250212,124000,10497007,433,433,433,433,0
20250212,123900,10497007,433,433,433,433,0
20250212,123800,10497007,433,433,433,433,0
20250212,123700,10497007,433,433,433,433,0
20250212,123600,10497007,433,433,433,433,0
20250212,123500,10497007,433,433,433,433,0
20250212,123400,10497007,433,433,433,433,1
20250212,123300,10496574,432,432,432,432,0
20250212,123200,10496574,432,432,432,432,100
20250212,123100,10453374,432,432,432,432,0
20250212,123000,10453374,432,432,432,432,0
20250212,122900,10453374,432,432,432,432,0
20250212,122800,10453374,432,432,432,432,0
20250212,122700,10453374,432,432,432,432,0
20250212,122600,10453374,432,433,433,432,103
20250212,122500,10408875,433,433,433,433,0
20250212,122400,10408875,433,433,433,433,9
20250212,122300,10404978,433,433,433,433,0
20250212,122200,10404978,433,433,433,433,1
20250212,122100,10404545,434,434,434,434,1
20250212,122000,10404111,433,433,433,433,3
20250212,121900,10402812,432,432,432,432,0
20250212,121800,10402812,432,432,432,432,0
20250212,121700,10402812,432,432,432,432,0
20250212,121600,10402812,432,432,432,432,0
20250212,121500,10402812,432,432,432,432,0
20250212,121400,10402812,432,432,432,432,0
20250212,121300,10402812,432,432,432,432,0
20250212,121200,10402812,432,432,432,432,0
20250212,121100,10402812,432,432,432,432,100
20250212,121000,10359612,432,432,432,432,0
20250212,120900,10359612,432,432,432,432,0
20250212,120800,10359612,432,432,432,432,0
20250212,120700,10359612,432,432,432,432,0
20250212,120600,10359612,432,432,432,432,100
20250212,120500,10316412,432,432,432,432,0
20250212,120400,10316412,432,432,432,432,0
20250212,120300,10316412,432,432,432,432,3256
20250212,120200,8909820,433,433,433,433,660
20250212,120100,8624040,433,433,433,433,35
20250212,120000,8608885,434,434,434,434,1
20250212,115900,8608451,433,433,433,433,0
20250212,115800,8608451,433,433,433,433,0
20250212,115700,8608451,433,433,433,433,0
20250212,115600,8608451,433,433,433,433,0
20250212,115500,8608451,433,433,433,433,0
20250212,115400,8608451,433,433,433,433,0
20250212,115300,8608451,433,433,433,433,1
20250212,115200,8608018,434,434,434,434,0
20250212,115100,8608018,434,434,434,434,0
20250212,115000,8608018,434,433,434,433,64
20250212,114900,8580305,433,433,433,433,0
20250212,114800,8580305,433,433,433,433,0
20250212,114700,8580305,433,433,433,433,0
20250212,114600,8580305,433,433,433,433,0
20250212,114500,8580305,433,433,433,433,0
20250212,114400,8580305,433,433,433,433,0
20250212,114300,8580305,433,433,433,433,0
20250212,114200,8580305,433,433,433,433,5500
20250212,114100,6198805,433,433,433,433,0
20250212,114000,6198805,433,433,433,433,0
20250212,113900,6198805,433,433,433,433,0
20250212,113800,6198805,433,433,433,433,1
20250212,113700,6198372,432,432,432,432,0
20250212,113600,6198372,432,432,432,432,500
20250212,113500,5982372,432,432,432,432,0
20250212,113400,5982372,432,432,432,432,1641
20250212,113300,5273460,432,432,432,432,0
20250212,113200,5273460,432,432,432,432,0
20250212,113100,5273460,432,432,432,432,0
20250212,113000,5273460,432,432,432,432,0
20250212,112900,5273460,432,432,432,432,0
20250212,112800,5273460,432,432,432,432,0
20250212,112700,5273460,432,432,432,432,0
20250212,112600,5273460,432,432,432,432,0
20250212,112500,5273460,432,432,432,432,0
20250212,112400,5273460,432,432,432,432,0
20250212,112300,5273460,432,432,432,432,0
20250212,112200,5273460,432,432,432,432,0
20250212,112100,5273460,432,432,432,432,0
20250212,112000,5273460,432,432,432,432,0
20250212,111900,5273460,432,432,432,432,0
20250212,111800,5273460,432,432,432,432,0
20250212,111700,5273460,432,432,432,432,0
20250212,111600,5273460,432,432,432,432,0
20250212,111500,5273460,432,432,432,432,0
20250212,111400,5273460,432,432,432,432,0
20250212,111300,5273460,432,432,432,432,0
20250212,111200,5273460,432,432,432,432,10
20250212,111100,5269140,432,432,432,432,100
20250212,111000,5225940,432,432,432,432,0
20250212,110900,5225940,432,432,432,432,0
20250212,110800,5225940,432,432,432,432,0
20250212,110700,5225940,432,432,432,432,0
20250212,110600,5225940,432,432,432,432,0
20250212,110500,5225940,432,432,432,432,0
20250212,110400,5225940,432,432,432,432,0
20250212,110300,5225940,432,432,432,432,0
20250212,110200,5225940,432,432,432,432,0
20250212,110100,5225940,432,432,432,432,0
20250212,110000,5225940,432,432,432,432,0
20250212,105900,5225940,432,432,432,432,0
20250212,105800,5225940,432,432,432,432,0
20250212,105700,5225940,432,432,432,432,1
20250212,105600,5225508,432,432,432,432,0
20250212,105500,5225508,432,432,432,432,0
20250212,105400,5225508,432,432,432,432,0
20250212,105300,5225508,432,432,432,432,0
20250212,105200,5225508,432,432,432,432,0
20250212,105100,5225508,432,432,432,432,0
20250212,105000,5225508,432,432,432,432,0
20250212,104900,5225508,432,432,432,432,0
20250212,104800,5225508,432,432,432,432,0
20250212,104700,5225508,432,432,432,432,175
20250212,104600,5149908,432,432,432,432,0
20250212,104500,5149908,432,432,432,432,0
20250212,104400,5149908,432,432,432,432,825
20250212,104300,4793508,432,432,432,432,1
20250212,104200,4793076,432,432,432,432,0
20250212,104100,4793076,432,432,432,432,0
20250212,104000,4793076,432,432,432,432,0
20250212,103900,4793076,432,432,432,432,0
20250212,103800,4793076,432,432,432,432,0
20250212,103700,4793076,432,432,432,432,0
20250212,103600,4793076,432,432,432,432,0
20250212,103500,4793076,432,432,432,432,0
20250212,103400,4793076,432,432,432,432,0
20250212,103300,4793076,432,432,432,430,1001
20250212,103200,4362638,430,430,430,430,0
20250212,103100,4362638,430,430,430,430,0
20250212,103000,4362638,430,432,432,430,2340
20250212,102900,3354443,432,432,432,432,0
20250212,102800,3354443,432,432,432,432,0
20250212,102700,3354443,432,432,432,432,1
20250212,102600,3354011,433,433,433,433,0
20250212,102500,3354011,433,433,433,433,0
20250212,102400,3354011,433,433,433,433,0
20250212,102300,3354011,433,433,433,433,1
20250212,102200,3353578,433,433,433,433,0
20250212,102100,3353578,433,433,433,433,1
20250212,102000,3353145,433,433,433,433,0
20250212,101900,3353145,433,433,433,433,0
20250212,101800,3353145,433,433,433,433,0
20250212,101700,3353145,433,433,433,433,0
20250212,101600,3353145,433,433,433,433,0
20250212,101500,3353145,433,433,433,433,1
20250212,101400,3352712,432,432,432,432,0
20250212,101300,3352712,432,432,432,432,250
20250212,101200,3244712,433,433,433,433,23
20250212,101100,3234753,434,434,434,434,2
20250212,101000,3233885,434,434,434,433,1010
20250212,100900,2796522,435,435,435,435,0
20250212,100800,2796522,435,435,435,435,0
20250212,100700,2796522,435,435,435,435,0
20250212,100600,2796522,435,435,435,435,1
20250212,100500,2796087,435,435,435,435,27
20250212,100400,2784342,434,434,434,434,0
20250212,100300,2784342,434,435,435,434,12
20250212,100200,2779132,435,435,435,435,0
20250212,100100,2779132,435,435,435,435,0
20250212,100000,2779132,435,435,435,435,0
20250212,095900,2779132,435,435,435,435,0
20250212,095800,2779132,435,435,435,435,0
20250212,095700,2779132,435,435,435,435,0
20250212,095600,2779132,435,435,435,435,0
20250212,095500,2779132,435,435,435,435,0
20250212,095400,2779132,435,435,435,435,0
20250212,095300,2779132,435,435,435,435,0
20250212,095200,2779132,435,434,435,434,73
20250212,095100,2747449,433,433,433,433,0
20250212,095000,2747449,433,433,433,433,0
20250212,094900,2747449,433,433,433,433,1160
20250212,094800,2245169,433,433,433,433,0
20250212,094700,2245169,433,433,433,433,0
20250212,094600,2245169,433,433,433,433,0
20250212,094500,2245169,433,433,433,433,18
20250212,094400,2237375,433,433,433,433,50
20250212,094300,2215725,433,433,433,433,0
20250212,094200,2215725,433,433,433,433,0
20250212,094100,2215725,433,433,433,433,0
20250212,094000,2215725,433,433,433,433,0
20250212,093900,2215725,433,433,433,433,1
20250212,093800,2215292,433,433,433,433,0
20250212,093700,2215292,433,433,433,433,0
20250212,093600,2215292,433,433,433,433,0
20250212,093500,2215292,433,433,433,433,3
20250212,093400,2213993,433,433,433,433,0
20250212,093300,2213993,433,433,433,433,0
20250212,093200,2213993,433,433,433,433,0
20250212,093100,2213993,433,433,433,433,0
20250212,093000,2213993,433,433,433,433,0
20250212,092900,2213993,433,433,433,433,0
20250212,092800,2213993,433,433,433,433,0
20250212,092700,2213993,433,433,433,433,0
20250212,092600,2213993,433,433,433,433,0
20250212,092500,2213993,433,433,433,433,0
20250212,092400,2213993,433,433,433,430,4858
20250212,092300,124115,434,434,434,434,0
20250212,092200,124115,434,434,434,434,0
20250212,092100,124115,434,434,434,434,0
20250212,092000,124115,434,434,434,434,0
20250212,091900,124115,434,434,434,434,0
20250212,091800,124115,434,434,434,434,0
20250212,091700,124115,434,434,434,434,0
20250212,091600,124115,434,434,434,434,0
20250212,091500,124115,434,434,434,434,0
20250212,091400,124115,434,434,434,434,0
20250212,091300,124115,434,434,434,434,0
20250212,091200,124115,434,434,434,434,1
20250212,091100,123681,433,433,433,433,0
20250212,091000,123681,433,433,433,433,0
20250212,090900,123681,433,433,433,433,0
20250212,090800,123681,433,433,433,433,9
20250212,090700,119784,434,434,434,434,0
20250212,090600,119784,434,434,434,434,0
20250212,090500,119784,434,434,434,434,100
20250212,090400,76384,434,434,434,434,0
20250212,090300,76384,434,434,434,434,0
20250212,090200,76384,434,434,434,434,2
20250212,090100,75516,434,434,434,434,0
20250212,090000,75516,434,434,434,434,174