KissMeData/035620/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,191900,70935067,427,427,427,427,1295
20250213,191800,70935067,427,427,427,427,0
20250213,191700,70935067,427,427,427,427,0
20250213,191600,70935067,427,427,427,427,0
20250213,191500,70935067,427,427,427,427,0
20250213,191400,70935067,427,427,427,427,0
20250213,191300,70935067,427,427,427,427,0
20250213,191200,70935067,427,427,427,427,0
20250213,191100,70935067,427,427,427,427,0
20250213,191000,70935067,427,427,427,427,0
20250213,190900,70935067,427,427,427,427,0
20250213,190800,70935067,427,427,427,427,0
20250213,190700,70935067,427,427,427,427,0
20250213,190600,70935067,427,427,427,427,0
20250213,190500,70935067,427,427,427,427,0
20250213,190400,70935067,427,427,427,427,0
20250213,190300,70935067,427,427,427,427,0
20250213,190200,70935067,427,427,427,427,0
20250213,190100,70935067,427,427,427,427,0
20250213,190000,70935067,427,427,427,427,0
20250213,185900,70935067,427,427,427,427,0
20250213,185800,70935067,427,427,427,427,0
20250213,185700,70935067,427,427,427,427,0
20250213,185600,70935067,427,427,427,427,0
20250213,185500,70935067,427,427,427,427,0
20250213,185400,70935067,427,427,427,427,0
20250213,185300,70935067,427,427,427,427,0
20250213,185200,70935067,427,427,427,427,0
20250213,185100,70935067,427,427,427,427,0
20250213,185000,70935067,427,427,427,427,0
20250213,184900,70935067,427,427,427,427,1295
20250213,184800,70935067,427,427,427,427,0
20250213,184700,70935067,427,427,427,427,0
20250213,184600,70935067,427,427,427,427,0
20250213,184500,70935067,427,427,427,427,0
20250213,184400,70935067,427,427,427,427,0
20250213,184300,70935067,427,427,427,427,0
20250213,184200,70935067,427,427,427,427,0
20250213,184100,70935067,427,427,427,427,0
20250213,184000,70935067,427,427,427,427,0
20250213,183900,70935067,427,427,427,427,0
20250213,183800,70935067,427,427,427,427,0
20250213,183700,70935067,427,427,427,427,0
20250213,183600,70935067,427,427,427,427,0
20250213,183500,70935067,427,427,427,427,0
20250213,183400,70935067,427,427,427,427,0
20250213,183300,70935067,427,427,427,427,0
20250213,183200,70935067,427,427,427,427,0
20250213,183100,70935067,427,427,427,427,0
20250213,183000,70935067,427,427,427,427,0
20250213,182900,70935067,427,427,427,427,0
20250213,182800,70935067,427,427,427,427,0
20250213,182700,70935067,427,427,427,427,0
20250213,182600,70935067,427,427,427,427,0
20250213,182500,70935067,427,427,427,427,0
20250213,182400,70935067,427,427,427,427,0
20250213,182300,70935067,427,427,427,427,0
20250213,182200,70935067,427,427,427,427,0
20250213,182100,70935067,427,427,427,427,0
20250213,182000,70935067,427,427,427,427,0
20250213,181900,70935067,427,427,427,427,1295
20250213,181800,70935067,427,427,427,427,0
20250213,181700,70935067,427,427,427,427,0
20250213,181600,70935067,427,427,427,427,0
20250213,181500,70935067,427,427,427,427,0
20250213,181400,70935067,427,427,427,427,0
20250213,181300,70935067,427,427,427,427,0
20250213,181200,70935067,427,427,427,427,0
20250213,181100,70935067,427,427,427,427,0
20250213,181000,70935067,427,427,427,427,0
20250213,180900,70935067,427,427,427,427,0
20250213,180800,70935067,427,427,427,427,0
20250213,180700,70935067,427,427,427,427,0
20250213,180600,70935067,427,427,427,427,0
20250213,180500,70935067,427,427,427,427,0
20250213,180400,70935067,427,427,427,427,0
20250213,180300,70935067,427,427,427,427,0
20250213,180200,70935067,427,427,427,427,0
20250213,180100,70935067,427,427,427,427,0
20250213,180000,70935067,427,427,427,427,0
20250213,175900,70935067,427,427,427,427,0
20250213,175800,70935067,427,427,427,427,0
20250213,175700,70935067,427,427,427,427,0
20250213,175600,70935067,427,427,427,427,0
20250213,175500,70935067,427,427,427,427,0
20250213,175400,70935067,427,427,427,427,0
20250213,175300,70935067,427,427,427,427,0
20250213,175200,70935067,427,427,427,427,0
20250213,175100,70935067,427,427,427,427,0
20250213,175000,70935067,427,427,427,427,0
20250213,174900,70935067,427,427,427,427,1295
20250213,174800,70935067,427,427,427,427,0
20250213,174700,70935067,427,427,427,427,0
20250213,174600,70935067,427,427,427,427,0
20250213,174500,70935067,427,427,427,427,0
20250213,174400,70935067,427,427,427,427,0
20250213,174300,70935067,427,427,427,427,0
20250213,174200,70935067,427,427,427,427,0
20250213,174100,70935067,427,427,427,427,0
20250213,174000,70935067,427,427,427,427,0
20250213,173900,70935067,427,427,427,427,0
20250213,173800,70935067,427,427,427,427,0
20250213,173700,70935067,427,427,427,427,0
20250213,173600,70935067,427,427,427,427,0
20250213,173500,70935067,427,427,427,427,0
20250213,173400,70935067,427,427,427,427,0
20250213,173300,70935067,427,427,427,427,0
20250213,173200,70935067,427,427,427,427,0
20250213,173100,70935067,427,427,427,427,0
20250213,173000,70935067,427,427,427,427,0
20250213,172900,70935067,427,427,427,427,0
20250213,172800,70935067,427,427,427,427,0
20250213,172700,70935067,427,427,427,427,0
20250213,172600,70935067,427,427,427,427,0
20250213,172500,70935067,427,427,427,427,0
20250213,172400,70935067,427,427,427,427,0
20250213,172300,70935067,427,427,427,427,0
20250213,172200,70935067,427,427,427,427,0
20250213,172100,70935067,427,427,427,427,0
20250213,172000,70935067,427,427,427,427,0
20250213,171900,70935067,427,427,427,427,1295
20250213,171800,70935067,427,427,427,427,0
20250213,171700,70935067,427,427,427,427,0
20250213,171600,70935067,427,427,427,427,0
20250213,171500,70935067,427,427,427,427,0
20250213,171400,70935067,427,427,427,427,0
20250213,171300,70935067,427,427,427,427,0
20250213,171200,70935067,427,427,427,427,0
20250213,171100,70935067,427,427,427,427,0
20250213,171000,70935067,427,427,427,427,0
20250213,170900,70935067,427,427,427,427,0
20250213,170800,70935067,427,427,427,427,0
20250213,170700,70935067,427,427,427,427,0
20250213,170600,70935067,427,427,427,427,0
20250213,170500,70935067,427,427,427,427,0
20250213,170400,70935067,427,427,427,427,0
20250213,170300,70935067,427,427,427,427,0
20250213,170200,70935067,427,427,427,427,0
20250213,170100,70935067,427,427,427,427,0
20250213,170000,70935067,427,427,427,427,0
20250213,165900,70935067,427,427,427,427,0
20250213,165800,70935067,427,427,427,427,0
20250213,165700,70935067,427,427,427,427,0
20250213,165600,70935067,427,427,427,427,0
20250213,165500,70935067,427,427,427,427,0
20250213,165400,70935067,427,427,427,427,0
20250213,165300,70935067,427,427,427,427,0
20250213,165200,70935067,427,427,427,427,0
20250213,165100,70935067,427,427,427,427,0
20250213,165000,70935067,427,427,427,427,0
20250213,164900,70935067,427,427,427,427,1295
20250213,164800,70935067,427,427,427,427,0
20250213,164700,70935067,427,427,427,427,0
20250213,164600,70935067,427,427,427,427,0
20250213,164500,70935067,427,427,427,427,0
20250213,164400,70935067,427,427,427,427,0
20250213,164300,70935067,427,427,427,427,0
20250213,164200,70935067,427,427,427,427,0
20250213,164100,70935067,427,427,427,427,0
20250213,164000,70935067,427,427,427,427,0
20250213,163900,70935067,427,427,427,427,0
20250213,163800,70935067,427,427,427,427,0
20250213,163700,70935067,427,427,427,427,0
20250213,163600,70935067,427,427,427,427,0
20250213,163500,70935067,427,427,427,427,0
20250213,163400,70935067,427,427,427,427,0
20250213,163300,70935067,427,427,427,427,0
20250213,163200,70935067,427,427,427,427,0
20250213,163100,70935067,427,427,427,427,0
20250213,163000,70935067,427,427,427,427,0
20250213,162900,70935067,427,427,427,427,0
20250213,162800,70935067,427,427,427,427,0
20250213,162700,70935067,427,427,427,427,0
20250213,162600,70935067,427,427,427,427,0
20250213,162500,70935067,427,427,427,427,0
20250213,162400,70935067,427,427,427,427,0
20250213,162300,70935067,427,427,427,427,0
20250213,162200,70935067,427,427,427,427,0
20250213,162100,70935067,427,427,427,427,0
20250213,162000,70935067,427,427,427,427,0
20250213,161900,70935067,427,427,427,427,1295
20250213,161800,70935067,427,427,427,427,0
20250213,161700,70935067,427,427,427,427,0
20250213,161600,70935067,427,427,427,427,0
20250213,161500,70935067,427,427,427,427,0
20250213,161400,70935067,427,427,427,427,0
20250213,161300,70935067,427,427,427,427,0
20250213,161200,70935067,427,427,427,427,0
20250213,161100,70935067,427,427,427,427,0
20250213,161000,70935067,427,427,427,427,0
20250213,160900,70935067,427,427,427,427,0
20250213,160800,70935067,427,427,427,427,0
20250213,160700,70935067,427,427,427,427,0
20250213,160600,70935067,427,427,427,427,0
20250213,160500,70935067,427,427,427,427,0
20250213,160400,70935067,427,427,427,427,0
20250213,160300,70935067,427,427,427,427,0
20250213,160200,70935067,427,427,427,427,0
20250213,160100,70935067,427,427,427,427,0
20250213,160000,70935067,427,427,427,427,0
20250213,155900,70935067,427,427,427,427,0
20250213,155800,70935067,427,427,427,427,0
20250213,155700,70935067,427,427,427,427,0
20250213,155600,70935067,427,427,427,427,0
20250213,155500,70935067,427,427,427,427,0
20250213,155400,70935067,427,427,427,427,0
20250213,155300,70935067,427,427,427,427,0
20250213,155200,70935067,427,427,427,427,0
20250213,155100,70935067,427,427,427,427,0
20250213,155000,70935067,427,427,427,427,0
20250213,154900,70935067,427,427,427,427,1295
20250213,154800,70935067,427,427,427,427,0
20250213,154700,70935067,427,427,427,427,0
20250213,154600,70935067,427,427,427,427,0
20250213,154500,70935067,427,427,427,427,0
20250213,154400,70935067,427,427,427,427,0
20250213,154300,70935067,427,427,427,427,0
20250213,154200,70935067,427,427,427,427,0
20250213,154100,70935067,427,427,427,427,0
20250213,154000,70935067,427,427,427,427,0
20250213,153900,70935067,427,427,427,427,0
20250213,153800,70935067,427,427,427,427,0
20250213,153700,70935067,427,427,427,427,0
20250213,153600,70935067,427,427,427,427,0
20250213,153500,70935067,427,427,427,427,0
20250213,153400,70935067,427,427,427,427,0
20250213,153300,70935067,427,427,427,427,0
20250213,153200,70935067,427,427,427,427,0
20250213,153100,70935067,427,427,427,427,0
20250213,153000,70935067,427,427,427,427,1295
20250213,152900,70382102,427,427,427,427,0
20250213,152800,70382102,427,427,427,427,0
20250213,152700,70382102,427,427,427,427,0
20250213,152600,70382102,427,427,427,427,0
20250213,152500,70382102,427,427,427,427,0
20250213,152400,70382102,427,427,427,427,0
20250213,152300,70382102,427,427,427,427,0
20250213,152200,70382102,427,427,427,427,0
20250213,152100,70382102,427,427,427,427,0
20250213,152000,70382102,427,427,427,427,0
20250213,151900,70382102,427,428,428,427,18
20250213,151800,70374402,428,428,428,428,60
20250213,151700,70348722,428,428,428,427,126
20250213,151600,70294918,427,427,427,427,124
20250213,151500,70241970,427,427,427,427,3529
20250213,151400,68735087,428,428,428,428,1
20250213,151300,68734659,427,427,427,427,0
20250213,151200,68734659,427,428,428,427,100
20250213,151100,68691958,427,426,427,426,847
20250213,151000,68330536,425,425,425,425,0
20250213,150900,68330536,425,425,425,425,10305
20250213,150800,63950911,426,426,426,426,5
20250213,150700,63948781,426,426,426,426,300
20250213,150600,63820981,426,422,426,422,1880
20250213,150500,63025768,422,424,424,422,8659
20250213,150400,59360210,424,425,425,424,5504
20250213,150300,57022008,426,426,426,426,0
20250213,150200,57022008,426,426,426,426,5
20250213,150100,57019878,426,426,426,426,0
20250213,150000,57019878,426,426,426,426,0
20250213,145900,57019878,426,426,426,426,0
20250213,145800,57019878,426,426,426,426,0
20250213,145700,57019878,426,426,426,426,0
20250213,145600,57019878,426,426,426,426,0
20250213,145500,57019878,426,426,426,426,0
20250213,145400,57019878,426,426,426,426,0
20250213,145300,57019878,426,426,426,426,27
20250213,145200,57008376,426,426,426,426,0
20250213,145100,57008376,426,426,426,426,154
20250213,145000,56942772,426,426,426,426,0
20250213,144900,56942772,426,426,426,426,0
20250213,144800,56942772,426,426,426,426,0
20250213,144700,56942772,426,426,426,426,0
20250213,144600,56942772,426,426,426,426,0
20250213,144500,56942772,426,426,426,426,0
20250213,144400,56942772,426,426,426,426,0
20250213,144300,56942772,426,426,426,426,0
20250213,144200,56942772,426,426,426,426,0
20250213,144100,56942772,426,426,426,426,0
20250213,144000,56942772,426,426,426,426,0
20250213,143900,56942772,426,426,426,426,1000
20250213,143800,56516772,425,425,425,425,0
20250213,143700,56516772,425,425,425,425,3
20250213,143600,56515497,425,425,425,425,0
20250213,143500,56515497,425,425,425,425,25
20250213,143400,56504872,426,426,426,426,50
20250213,143300,56483572,426,426,426,426,0
20250213,143200,56483572,426,426,426,426,0
20250213,143100,56483572,426,426,426,426,10
20250213,143000,56479312,426,426,426,426,0
20250213,142900,56479312,426,426,426,426,0
20250213,142800,56479312,426,426,426,426,0
20250213,142700,56479312,426,426,426,426,0
20250213,142600,56479312,426,426,426,426,0
20250213,142500,56479312,426,426,426,426,0
20250213,142400,56479312,426,426,426,426,0
20250213,142300,56479312,426,426,426,426,0
20250213,142200,56479312,426,426,426,426,1000
20250213,142100,56053312,426,426,426,426,524
20250213,142000,55830088,425,425,425,425,0
20250213,141900,55830088,425,425,425,425,0
20250213,141800,55830088,425,425,425,425,0
20250213,141700,55830088,425,425,425,425,0
20250213,141600,55830088,425,425,425,425,0
20250213,141500,55830088,425,425,425,425,0
20250213,141400,55830088,425,425,425,425,0
20250213,141300,55830088,425,425,425,425,0
20250213,141200,55830088,425,425,425,425,0
20250213,141100,55830088,425,425,425,425,100
20250213,141000,55787588,425,425,425,425,0
20250213,140900,55787588,425,425,425,425,100
20250213,140800,55745088,425,425,425,425,0
20250213,140700,55745088,425,425,425,425,0
20250213,140600,55745088,425,425,425,425,0
20250213,140500,55745088,425,425,425,425,3
20250213,140400,55743813,426,426,426,426,80
20250213,140300,55709733,426,426,426,426,0
20250213,140200,55709733,426,426,426,426,0
20250213,140100,55709733,426,426,426,426,0
20250213,140000,55709733,426,426,426,426,457
20250213,135900,55515051,426,426,426,426,0
20250213,135800,55515051,426,426,426,426,0
20250213,135700,55515051,426,426,426,426,2
20250213,135600,55514199,426,426,426,426,0
20250213,135500,55514199,426,426,426,426,0
20250213,135400,55514199,426,426,426,426,0
20250213,135300,55514199,426,426,426,426,0
20250213,135200,55514199,426,426,426,426,0
20250213,135100,55514199,426,426,426,426,0
20250213,135000,55514199,426,426,426,426,0
20250213,134900,55514199,426,426,426,426,0
20250213,134800,55514199,426,426,426,426,120
20250213,134700,55463079,426,426,426,426,0
20250213,134600,55463079,426,427,427,426,2003
20250213,134500,54607801,427,427,427,427,0
20250213,134400,54607801,427,427,427,427,0
20250213,134300,54607801,427,427,427,427,0
20250213,134200,54607801,427,427,427,427,0
20250213,134100,54607801,427,427,427,427,0
20250213,134000,54607801,427,427,427,427,0
20250213,133900,54607801,427,427,427,427,0
20250213,133800,54607801,427,427,427,427,0
20250213,133700,54607801,427,427,427,427,0
20250213,133600,54607801,427,427,427,427,0
20250213,133500,54607801,427,427,427,427,1
20250213,133400,54607374,426,426,426,426,0
20250213,133300,54607374,426,426,426,426,0
20250213,133200,54607374,426,426,426,426,0
20250213,133100,54607374,426,426,426,426,0
20250213,133000,54607374,426,426,426,426,0
20250213,132900,54607374,426,426,426,426,0
20250213,132800,54607374,426,426,426,426,0
20250213,132700,54607374,426,426,426,426,0
20250213,132600,54607374,426,426,426,426,0
20250213,132500,54607374,426,426,426,426,0
20250213,132400,54607374,426,426,426,426,0
20250213,132300,54607374,426,426,426,426,0
20250213,132200,54607374,426,426,426,426,0
20250213,132100,54607374,426,426,426,426,0
20250213,132000,54607374,426,426,426,426,0
20250213,131900,54607374,426,426,426,426,0
20250213,131800,54607374,426,426,426,426,0
20250213,131700,54607374,426,426,426,426,0
20250213,131600,54607374,426,426,426,426,0
20250213,131500,54607374,426,426,426,426,0
20250213,131400,54607374,426,426,426,426,0
20250213,131300,54607374,426,426,426,426,0
20250213,131200,54607374,426,426,426,426,0
20250213,131100,54607374,426,426,426,426,0
20250213,131000,54607374,426,426,426,426,0
20250213,130900,54607374,426,426,426,426,49
20250213,130800,54586500,426,427,427,426,201
20250213,130700,54500674,427,427,427,427,0
20250213,130600,54500674,427,427,427,427,0
20250213,130500,54500674,427,427,427,427,0
20250213,130400,54500674,427,427,427,427,1
20250213,130300,54500247,427,427,427,427,0
20250213,130200,54500247,427,427,427,427,0
20250213,130100,54500247,427,427,427,427,0
20250213,130000,54500247,427,427,427,427,0
20250213,125900,54500247,427,427,427,427,0
20250213,125800,54500247,427,427,427,427,7
20250213,125700,54497258,427,427,427,427,0
20250213,125600,54497258,427,427,427,427,0
20250213,125500,54497258,427,427,427,427,0
20250213,125400,54497258,427,427,427,427,0
20250213,125300,54497258,427,427,427,427,0
20250213,125200,54497258,427,427,427,427,0
20250213,125100,54497258,427,427,427,427,0
20250213,125000,54497258,427,427,427,427,0
20250213,124900,54497258,427,427,427,427,0
20250213,124800,54497258,427,427,427,427,100
20250213,124700,54454558,427,427,427,427,0
20250213,124600,54454558,427,427,427,427,0
20250213,124500,54454558,427,427,427,427,0
20250213,124400,54454558,427,427,427,427,0
20250213,124300,54454558,427,427,427,427,0
20250213,124200,54454558,427,427,427,427,0
20250213,124100,54454558,427,427,427,427,0
20250213,124000,54454558,427,427,427,426,53
20250213,123900,54431929,427,427,427,427,0
20250213,123800,54431929,427,427,427,427,0
20250213,123700,54431929,427,427,427,427,0
20250213,123600,54431929,427,427,427,427,0
20250213,123500,54431929,427,427,427,427,0
20250213,123400,54431929,427,427,427,427,0
20250213,123300,54431929,427,427,427,427,0
20250213,123200,54431929,427,427,427,427,0
20250213,123100,54431929,427,427,427,427,0
20250213,123000,54431929,427,427,427,427,0
20250213,122900,54431929,427,427,427,427,0
20250213,122800,54431929,427,427,427,427,0
20250213,122700,54431929,427,427,427,427,0
20250213,122600,54431929,427,427,427,427,1
20250213,122500,54431502,427,427,427,427,0
20250213,122400,54431502,427,427,427,427,0
20250213,122300,54431502,427,427,427,427,0
20250213,122200,54431502,427,427,427,427,0
20250213,122100,54431502,427,427,427,427,0
20250213,122000,54431502,427,427,427,427,15
20250213,121900,54425097,424,424,424,424,0
20250213,121800,54425097,424,424,424,424,0
20250213,121700,54425097,424,424,424,424,0
20250213,121600,54425097,424,424,424,424,0
20250213,121500,54425097,424,424,424,424,0
20250213,121400,54425097,424,424,424,424,0
20250213,121300,54425097,424,424,424,424,0
20250213,121200,54425097,424,424,424,424,0
20250213,121100,54425097,424,424,424,424,0
20250213,121000,54425097,424,424,424,424,0
20250213,120900,54425097,424,424,424,424,0
20250213,120800,54425097,424,424,424,424,0
20250213,120700,54425097,424,424,424,424,0
20250213,120600,54425097,424,424,424,424,0
20250213,120500,54425097,424,425,425,424,1196
20250213,120400,53917792,427,427,427,427,1
20250213,120300,53917365,427,427,427,427,2
20250213,120200,53916511,424,427,427,424,36
20250213,120100,53901241,424,424,424,424,0
20250213,120000,53901241,424,424,424,424,0
20250213,115900,53901241,424,424,424,424,0
20250213,115800,53901241,424,425,425,424,3288
20250213,115700,52507119,424,424,424,424,0
20250213,115600,52507119,424,424,424,424,0
20250213,115500,52507119,424,426,426,424,5556
20250213,115400,50151225,428,428,428,428,0
20250213,115300,50151225,428,428,428,428,0
20250213,115200,50151225,428,428,428,428,2026
20250213,115100,49284097,428,428,428,428,0
20250213,115000,49284097,428,428,428,428,0
20250213,114900,49284097,428,428,428,428,0
20250213,114800,49284097,428,428,428,428,0
20250213,114700,49284097,428,428,428,428,0
20250213,114600,49284097,428,428,428,428,0
20250213,114500,49284097,428,428,428,428,0
20250213,114400,49284097,428,428,428,428,1
20250213,114300,49283669,425,425,425,425,0
20250213,114200,49283669,425,425,425,425,0
20250213,114100,49283669,425,425,425,425,0
20250213,114000,49283669,425,425,425,425,0
20250213,113900,49283669,425,425,425,425,0
20250213,113800,49283669,425,425,425,425,0
20250213,113700,49283669,425,425,425,425,0
20250213,113600,49283669,425,425,425,425,0
20250213,113500,49283669,425,425,425,425,0
20250213,113400,49283669,425,425,425,425,0
20250213,113300,49283669,425,425,425,425,0
20250213,113200,49283669,425,425,425,425,0
20250213,113100,49283669,425,425,425,425,0
20250213,113000,49283669,425,425,425,425,0
20250213,112900,49283669,425,425,425,425,0
20250213,112800,49283669,425,425,425,425,0
20250213,112700,49283669,425,425,425,425,0
20250213,112600,49283669,425,425,425,425,0
20250213,112500,49283669,425,425,425,425,0
20250213,112400,49283669,425,425,425,425,0
20250213,112300,49283669,425,425,425,425,0
20250213,112200,49283669,425,425,425,425,2353
20250213,112100,48283644,425,425,425,425,0
20250213,112000,48283644,425,424,425,424,1300
20250213,111900,47732144,425,425,425,425,205
20250213,111800,47645019,425,425,425,425,500
20250213,111700,47432519,425,425,425,425,1
20250213,111600,47432094,425,425,425,425,3000
20250213,111500,46157094,425,425,425,425,0
20250213,111400,46157094,425,425,425,425,4
20250213,111300,46155394,425,425,425,425,0
20250213,111200,46155394,425,425,425,425,2000
20250213,111100,45305394,425,425,425,425,0
20250213,111000,45305394,425,425,425,425,0
20250213,110900,45305394,425,425,425,425,0
20250213,110800,45305394,425,425,425,425,0
20250213,110700,45305394,425,425,425,425,3160
20250213,110600,43962394,425,425,425,425,114
20250213,110500,43913944,425,426,426,425,7301
20250213,110400,40811016,428,428,428,428,1
20250213,110300,40810588,428,428,428,428,10
20250213,110200,40806308,425,426,426,425,10000
20250213,110100,36554277,428,427,428,427,5590
20250213,110000,34167324,427,427,427,427,20
20250213,105900,34158784,427,427,427,427,0
20250213,105800,34158784,427,427,427,427,0
20250213,105700,34158784,427,427,427,427,71
20250213,105600,34128467,427,427,427,427,1000
20250213,105500,33701467,427,427,427,427,24
20250213,105400,33691219,425,425,425,425,0
20250213,105300,33691219,425,425,425,425,0
20250213,105200,33691219,425,425,425,425,0
20250213,105100,33691219,425,425,425,425,0
20250213,105000,33691219,425,427,427,425,6000
20250213,104900,31141147,428,428,428,428,36
20250213,104800,31125739,428,428,428,428,21
20250213,104700,31116751,425,430,430,425,30000
20250213,104600,18320588,429,429,429,429,0
20250213,104500,18320588,429,429,429,429,4000
20250213,104400,16604588,429,429,429,429,8000
20250213,104300,13172588,433,433,433,433,0
20250213,104200,13172588,433,433,433,433,8
20250213,104100,13169124,430,431,431,430,7000
20250213,104000,10158133,434,434,434,434,0
20250213,103900,10158133,434,434,434,434,0
20250213,103800,10158133,434,434,434,434,0
20250213,103700,10158133,434,434,434,434,0
20250213,103600,10158133,434,434,434,434,0
20250213,103500,10158133,434,434,434,434,0
20250213,103400,10158133,434,434,434,434,0
20250213,103300,10158133,434,434,434,434,0
20250213,103200,10158133,434,434,434,434,0
20250213,103100,10158133,434,434,434,434,0
20250213,103000,10158133,434,434,434,434,0
20250213,102900,10158133,434,434,434,434,0
20250213,102800,10158133,434,434,434,434,0
20250213,102700,10158133,434,434,434,434,0
20250213,102600,10158133,434,434,434,434,0
20250213,102500,10158133,434,434,434,434,0
20250213,102400,10158133,434,434,434,434,0
20250213,102300,10158133,434,434,434,434,0
20250213,102200,10158133,434,434,434,434,0
20250213,102100,10158133,434,434,434,434,1
20250213,102000,10157699,434,434,434,434,0
20250213,101900,10157699,434,434,434,434,7
20250213,101800,10154661,434,434,434,434,100
20250213,101700,10111261,434,434,434,434,0
20250213,101600,10111261,434,434,434,434,0
20250213,101500,10111261,434,434,434,434,50
20250213,101400,10089561,434,434,434,434,5
20250213,101300,10087391,434,434,434,434,0
20250213,101200,10087391,434,434,434,434,0
20250213,101100,10087391,434,434,434,434,0
20250213,101000,10087391,434,434,434,434,12
20250213,100900,10082183,434,434,434,434,0
20250213,100800,10082183,434,434,434,434,0
20250213,100700,10082183,434,434,434,434,0
20250213,100600,10082183,434,434,434,434,1
20250213,100500,10081749,434,434,434,434,0
20250213,100400,10081749,434,434,434,434,0
20250213,100300,10081749,434,434,434,434,2
20250213,100200,10080881,434,434,434,434,10
20250213,100100,10076541,434,434,434,434,0
20250213,100000,10076541,434,434,434,434,0
20250213,095900,10076541,434,434,434,434,0
20250213,095800,10076541,434,434,434,434,0
20250213,095700,10076541,434,434,434,434,0
20250213,095600,10076541,434,434,434,434,0
20250213,095500,10076541,434,434,434,434,0
20250213,095400,10076541,434,434,434,434,1
20250213,095300,10076107,430,431,431,430,10000
20250213,095200,5770465,434,434,434,434,0
20250213,095100,5770465,434,434,434,434,0
20250213,095000,5770465,434,434,434,434,0
20250213,094900,5770465,434,434,434,434,0
20250213,094800,5770465,434,434,434,434,0
20250213,094700,5770465,434,434,434,434,10
20250213,094600,5766125,434,434,434,434,0
20250213,094500,5766125,434,434,434,434,0
20250213,094400,5766125,434,434,434,434,56
20250213,094300,5741821,434,435,435,434,21
20250213,094200,5732706,432,433,433,432,5000
20250213,094100,3572705,436,436,436,436,0
20250213,094000,3572705,436,436,436,436,0
20250213,093900,3572705,436,436,436,436,0
20250213,093800,3572705,436,436,436,436,0
20250213,093700,3572705,436,436,436,436,1
20250213,093600,3572269,432,432,432,432,0
20250213,093500,3572269,432,432,432,432,0
20250213,093400,3572269,432,434,434,432,292
20250213,093300,3446120,436,436,436,436,0
20250213,093200,3446120,436,436,436,436,0
20250213,093100,3446120,436,436,436,436,0
20250213,093000,3446120,436,436,436,436,0
20250213,092900,3446120,436,436,436,436,0
20250213,092800,3446120,436,436,436,436,0
20250213,092700,3446120,436,436,436,436,0
20250213,092600,3446120,436,436,436,436,0
20250213,092500,3446120,436,436,436,436,0
20250213,092400,3446120,436,436,436,436,0
20250213,092300,3446120,436,436,436,436,0
20250213,092200,3446120,436,436,436,436,0
20250213,092100,3446120,436,433,436,433,501
20250213,092000,3229184,433,433,433,433,400
20250213,091900,3055984,436,436,436,436,0
20250213,091800,3055984,436,436,436,436,0
20250213,091700,3055984,436,436,436,436,292
20250213,091600,2928672,436,436,436,436,0
20250213,091500,2928672,436,436,436,436,0
20250213,091400,2928672,436,436,436,436,0
20250213,091300,2928672,436,436,436,436,4
20250213,091200,2926928,436,436,436,436,0
20250213,091100,2926928,436,436,436,436,0
20250213,091000,2926928,436,435,436,435,2001
20250213,090900,2055707,432,432,432,432,0
20250213,090800,2055707,432,432,432,432,916
20250213,090700,1659995,432,431,432,431,3723
20250213,090600,51683,431,431,431,431,0
20250213,090500,51683,431,431,431,431,100
20250213,090400,8583,432,432,432,432,1
20250213,090300,8151,429,429,429,429,0
20250213,090200,8151,429,429,429,429,0
20250213,090100,8151,429,429,429,429,0
20250213,090000,8151,429,429,429,429,19