KissMeData/035620/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192000,25197514,435,435,435,435,1212
20250214,191900,25197514,435,435,435,435,0
20250214,191800,25197514,435,435,435,435,0
20250214,191700,25197514,435,435,435,435,0
20250214,191600,25197514,435,435,435,435,0
20250214,191500,25197514,435,435,435,435,0
20250214,191400,25197514,435,435,435,435,0
20250214,191300,25197514,435,435,435,435,0
20250214,191200,25197514,435,435,435,435,0
20250214,191100,25197514,435,435,435,435,0
20250214,191000,25197514,435,435,435,435,0
20250214,190900,25197514,435,435,435,435,0
20250214,190800,25197514,435,435,435,435,0
20250214,190700,25197514,435,435,435,435,0
20250214,190600,25197514,435,435,435,435,0
20250214,190500,25197514,435,435,435,435,0
20250214,190400,25197514,435,435,435,435,0
20250214,190300,25197514,435,435,435,435,0
20250214,190200,25197514,435,435,435,435,0
20250214,190100,25197514,435,435,435,435,0
20250214,190000,25197514,435,435,435,435,0
20250214,185900,25197514,435,435,435,435,0
20250214,185800,25197514,435,435,435,435,0
20250214,185700,25197514,435,435,435,435,0
20250214,185600,25197514,435,435,435,435,0
20250214,185500,25197514,435,435,435,435,0
20250214,185400,25197514,435,435,435,435,0
20250214,185300,25197514,435,435,435,435,0
20250214,185200,25197514,435,435,435,435,0
20250214,185100,25197514,435,435,435,435,0
20250214,185000,25197514,435,435,435,435,1212
20250214,184900,25197514,435,435,435,435,0
20250214,184800,25197514,435,435,435,435,0
20250214,184700,25197514,435,435,435,435,0
20250214,184600,25197514,435,435,435,435,0
20250214,184500,25197514,435,435,435,435,0
20250214,184400,25197514,435,435,435,435,0
20250214,184300,25197514,435,435,435,435,0
20250214,184200,25197514,435,435,435,435,0
20250214,184100,25197514,435,435,435,435,0
20250214,184000,25197514,435,435,435,435,0
20250214,183900,25197514,435,435,435,435,0
20250214,183800,25197514,435,435,435,435,0
20250214,183700,25197514,435,435,435,435,0
20250214,183600,25197514,435,435,435,435,0
20250214,183500,25197514,435,435,435,435,0
20250214,183400,25197514,435,435,435,435,0
20250214,183300,25197514,435,435,435,435,0
20250214,183200,25197514,435,435,435,435,0
20250214,183100,25197514,435,435,435,435,0
20250214,183000,25197514,435,435,435,435,0
20250214,182900,25197514,435,435,435,435,0
20250214,182800,25197514,435,435,435,435,0
20250214,182700,25197514,435,435,435,435,0
20250214,182600,25197514,435,435,435,435,0
20250214,182500,25197514,435,435,435,435,0
20250214,182400,25197514,435,435,435,435,0
20250214,182300,25197514,435,435,435,435,0
20250214,182200,25197514,435,435,435,435,0
20250214,182100,25197514,435,435,435,435,0
20250214,182000,25197514,435,435,435,435,1212
20250214,181900,25197514,435,435,435,435,0
20250214,181800,25197514,435,435,435,435,0
20250214,181700,25197514,435,435,435,435,0
20250214,181600,25197514,435,435,435,435,0
20250214,181500,25197514,435,435,435,435,0
20250214,181400,25197514,435,435,435,435,0
20250214,181300,25197514,435,435,435,435,0
20250214,181200,25197514,435,435,435,435,0
20250214,181100,25197514,435,435,435,435,0
20250214,181000,25197514,435,435,435,435,0
20250214,180900,25197514,435,435,435,435,0
20250214,180800,25197514,435,435,435,435,0
20250214,180700,25197514,435,435,435,435,0
20250214,180600,25197514,435,435,435,435,0
20250214,180500,25197514,435,435,435,435,0
20250214,180400,25197514,435,435,435,435,0
20250214,180300,25197514,435,435,435,435,0
20250214,180200,25197514,435,435,435,435,0
20250214,180100,25197514,435,435,435,435,0
20250214,180000,25197514,435,435,435,435,0
20250214,175900,25197514,435,435,435,435,0
20250214,175800,25197514,435,435,435,435,0
20250214,175700,25197514,435,435,435,435,0
20250214,175600,25197514,435,435,435,435,0
20250214,175500,25197514,435,435,435,435,0
20250214,175400,25197514,435,435,435,435,0
20250214,175300,25197514,435,435,435,435,0
20250214,175200,25197514,435,435,435,435,0
20250214,175100,25197514,435,435,435,435,0
20250214,175000,25197514,435,435,435,435,1212
20250214,174900,25197514,435,435,435,435,0
20250214,174800,25197514,435,435,435,435,0
20250214,174700,25197514,435,435,435,435,0
20250214,174600,25197514,435,435,435,435,0
20250214,174500,25197514,435,435,435,435,0
20250214,174400,25197514,435,435,435,435,0
20250214,174300,25197514,435,435,435,435,0
20250214,174200,25197514,435,435,435,435,0
20250214,174100,25197514,435,435,435,435,0
20250214,174000,25197514,435,435,435,435,0
20250214,173900,25197514,435,435,435,435,0
20250214,173800,25197514,435,435,435,435,0
20250214,173700,25197514,435,435,435,435,0
20250214,173600,25197514,435,435,435,435,0
20250214,173500,25197514,435,435,435,435,0
20250214,173400,25197514,435,435,435,435,0
20250214,173300,25197514,435,435,435,435,0
20250214,173200,25197514,435,435,435,435,0
20250214,173100,25197514,435,435,435,435,0
20250214,173000,25197514,435,435,435,435,0
20250214,172900,25197514,435,435,435,435,0
20250214,172800,25197514,435,435,435,435,0
20250214,172700,25197514,435,435,435,435,0
20250214,172600,25197514,435,435,435,435,0
20250214,172500,25197514,435,435,435,435,0
20250214,172400,25197514,435,435,435,435,0
20250214,172300,25197514,435,435,435,435,0
20250214,172200,25197514,435,435,435,435,0
20250214,172100,25197514,435,435,435,435,0
20250214,172000,25197514,435,435,435,435,1212
20250214,171900,25197514,435,435,435,435,0
20250214,171800,25197514,435,435,435,435,0
20250214,171700,25197514,435,435,435,435,0
20250214,171600,25197514,435,435,435,435,0
20250214,171500,25197514,435,435,435,435,0
20250214,171400,25197514,435,435,435,435,0
20250214,171300,25197514,435,435,435,435,0
20250214,171200,25197514,435,435,435,435,0
20250214,171100,25197514,435,435,435,435,0
20250214,171000,25197514,435,435,435,435,0
20250214,170900,25197514,435,435,435,435,0
20250214,170800,25197514,435,435,435,435,0
20250214,170700,25197514,435,435,435,435,0
20250214,170600,25197514,435,435,435,435,0
20250214,170500,25197514,435,435,435,435,0
20250214,170400,25197514,435,435,435,435,0
20250214,170300,25197514,435,435,435,435,0
20250214,170200,25197514,435,435,435,435,0
20250214,170100,25197514,435,435,435,435,0
20250214,170000,25197514,435,435,435,435,0
20250214,165900,25197514,435,435,435,435,0
20250214,165800,25197514,435,435,435,435,0
20250214,165700,25197514,435,435,435,435,0
20250214,165600,25197514,435,435,435,435,0
20250214,165500,25197514,435,435,435,435,0
20250214,165400,25197514,435,435,435,435,0
20250214,165300,25197514,435,435,435,435,0
20250214,165200,25197514,435,435,435,435,0
20250214,165100,25197514,435,435,435,435,0
20250214,165000,25197514,435,435,435,435,1212
20250214,164900,25197514,435,435,435,435,0
20250214,164800,25197514,435,435,435,435,0
20250214,164700,25197514,435,435,435,435,0
20250214,164600,25197514,435,435,435,435,0
20250214,164500,25197514,435,435,435,435,0
20250214,164400,25197514,435,435,435,435,0
20250214,164300,25197514,435,435,435,435,0
20250214,164200,25197514,435,435,435,435,0
20250214,164100,25197514,435,435,435,435,0
20250214,164000,25197514,435,435,435,435,0
20250214,163900,25197514,435,435,435,435,0
20250214,163800,25197514,435,435,435,435,0
20250214,163700,25197514,435,435,435,435,0
20250214,163600,25197514,435,435,435,435,0
20250214,163500,25197514,435,435,435,435,0
20250214,163400,25197514,435,435,435,435,0
20250214,163300,25197514,435,435,435,435,0
20250214,163200,25197514,435,435,435,435,0
20250214,163100,25197514,435,435,435,435,0
20250214,163000,25197514,435,435,435,435,0
20250214,162900,25197514,435,435,435,435,0
20250214,162800,25197514,435,435,435,435,0
20250214,162700,25197514,435,435,435,435,0
20250214,162600,25197514,435,435,435,435,0
20250214,162500,25197514,435,435,435,435,0
20250214,162400,25197514,435,435,435,435,0
20250214,162300,25197514,435,435,435,435,0
20250214,162200,25197514,435,435,435,435,0
20250214,162100,25197514,435,435,435,435,0
20250214,162000,25197514,435,435,435,435,1212
20250214,161900,25197514,435,435,435,435,0
20250214,161800,25197514,435,435,435,435,0
20250214,161700,25197514,435,435,435,435,0
20250214,161600,25197514,435,435,435,435,0
20250214,161500,25197514,435,435,435,435,0
20250214,161400,25197514,435,435,435,435,0
20250214,161300,25197514,435,435,435,435,0
20250214,161200,25197514,435,435,435,435,0
20250214,161100,25197514,435,435,435,435,0
20250214,161000,25197514,435,435,435,435,0
20250214,160900,25197514,435,435,435,435,0
20250214,160800,25197514,435,435,435,435,0
20250214,160700,25197514,435,435,435,435,0
20250214,160600,25197514,435,435,435,435,0
20250214,160500,25197514,435,435,435,435,0
20250214,160400,25197514,435,435,435,435,0
20250214,160300,25197514,435,435,435,435,0
20250214,160200,25197514,435,435,435,435,0
20250214,160100,25197514,435,435,435,435,0
20250214,160000,25197514,435,435,435,435,0
20250214,155900,25197514,435,435,435,435,0
20250214,155800,25197514,435,435,435,435,0
20250214,155700,25197514,435,435,435,435,0
20250214,155600,25197514,435,435,435,435,0
20250214,155500,25197514,435,435,435,435,0
20250214,155400,25197514,435,435,435,435,0
20250214,155300,25197514,435,435,435,435,0
20250214,155200,25197514,435,435,435,435,0
20250214,155100,25197514,435,435,435,435,0
20250214,155000,25197514,435,435,435,435,1212
20250214,154900,25197514,435,435,435,435,0
20250214,154800,25197514,435,435,435,435,0
20250214,154700,25197514,435,435,435,435,0
20250214,154600,25197514,435,435,435,435,0
20250214,154500,25197514,435,435,435,435,0
20250214,154400,25197514,435,435,435,435,0
20250214,154300,25197514,435,435,435,435,0
20250214,154200,25197514,435,435,435,435,0
20250214,154100,25197514,435,435,435,435,0
20250214,154000,25197514,435,435,435,435,0
20250214,153900,25197514,435,435,435,435,0
20250214,153800,25197514,435,435,435,435,0
20250214,153700,25197514,435,435,435,435,0
20250214,153600,25197514,435,435,435,435,0
20250214,153500,25197514,435,435,435,435,0
20250214,153400,25197514,435,435,435,435,0
20250214,153300,25197514,435,435,435,435,0
20250214,153200,25197514,435,435,435,435,0
20250214,153100,25197514,435,435,435,435,0
20250214,153000,25197514,435,435,435,435,1212
20250214,152900,24670294,433,433,433,433,0
20250214,152800,24670294,433,433,433,433,0
20250214,152700,24670294,433,433,433,433,0
20250214,152600,24670294,433,433,433,433,0
20250214,152500,24670294,433,433,433,433,0
20250214,152400,24670294,433,433,433,433,0
20250214,152300,24670294,433,433,433,433,0
20250214,152200,24670294,433,433,433,433,0
20250214,152100,24670294,433,433,433,433,0
20250214,152000,24670294,433,433,433,433,0
20250214,151900,24670294,433,433,433,433,0
20250214,151800,24670294,433,433,433,433,1
20250214,151700,24669861,432,432,432,432,0
20250214,151600,24669861,432,432,432,432,1
20250214,151500,24669429,433,433,433,433,0
20250214,151400,24669429,433,430,433,430,2
20250214,151300,24668566,429,429,429,429,0
20250214,151200,24668566,429,429,429,429,0
20250214,151100,24668566,429,429,429,429,1
20250214,151000,24668137,429,429,429,429,18
20250214,150900,24660415,430,430,430,430,0
20250214,150800,24660415,430,429,430,429,60
20250214,150700,24634670,430,430,430,430,0
20250214,150600,24634670,430,430,430,430,0
20250214,150500,24634670,430,430,430,430,0
20250214,150400,24634670,430,430,430,430,0
20250214,150300,24634670,430,430,430,430,0
20250214,150200,24634670,430,430,430,430,0
20250214,150100,24634670,430,430,430,430,2
20250214,150000,24633810,429,429,429,429,0
20250214,145900,24633810,429,429,429,429,0
20250214,145800,24633810,429,429,429,429,0
20250214,145700,24633810,429,429,429,429,0
20250214,145600,24633810,429,429,429,429,29
20250214,145500,24621369,429,429,429,429,0
20250214,145400,24621369,429,429,429,429,0
20250214,145300,24621369,429,429,429,429,0
20250214,145200,24621369,429,429,429,429,0
20250214,145100,24621369,429,429,429,429,29
20250214,145000,24608928,429,429,429,429,0
20250214,144900,24608928,429,429,429,429,0
20250214,144800,24608928,429,429,429,429,0
20250214,144700,24608928,429,429,429,429,0
20250214,144600,24608928,429,430,430,429,30
20250214,144500,24596057,430,430,430,430,0
20250214,144400,24596057,430,430,430,430,0
20250214,144300,24596057,430,430,430,430,0
20250214,144200,24596057,430,430,430,430,0
20250214,144100,24596057,430,430,430,430,0
20250214,144000,24596057,430,430,430,430,4000
20250214,143900,22876057,429,429,429,429,0
20250214,143800,22876057,429,429,429,429,0
20250214,143700,22876057,429,429,429,429,3
20250214,143600,22874770,431,431,431,431,0
20250214,143500,22874770,431,431,431,431,0
20250214,143400,22874770,431,431,431,431,0
20250214,143300,22874770,431,431,431,431,0
20250214,143200,22874770,431,431,431,429,56
20250214,143100,22850742,430,430,430,430,0
20250214,143000,22850742,430,430,430,430,2000
20250214,142900,21990742,430,430,430,430,0
20250214,142800,21990742,430,429,430,429,1209
20250214,142700,21472061,429,429,429,429,0
20250214,142600,21472061,429,429,429,429,0
20250214,142500,21472061,429,429,429,429,0
20250214,142400,21472061,429,429,429,429,0
20250214,142300,21472061,429,429,429,429,0
20250214,142200,21472061,429,429,429,429,0
20250214,142100,21472061,429,429,429,429,0
20250214,142000,21472061,429,429,429,429,0
20250214,141900,21472061,429,429,429,429,0
20250214,141800,21472061,429,429,429,429,0
20250214,141700,21472061,429,429,429,429,0
20250214,141600,21472061,429,429,429,429,100
20250214,141500,21429161,430,430,430,430,0
20250214,141400,21429161,430,430,430,430,0
20250214,141300,21429161,430,430,430,430,0
20250214,141200,21429161,430,430,430,430,0
20250214,141100,21429161,430,430,430,430,0
20250214,141000,21429161,430,430,430,430,0
20250214,140900,21429161,430,430,430,430,0
20250214,140800,21429161,430,430,430,430,0
20250214,140700,21429161,430,430,430,430,1
20250214,140600,21428731,429,429,429,429,0
20250214,140500,21428731,429,429,429,429,0
20250214,140400,21428731,429,429,429,429,0
20250214,140300,21428731,429,429,429,429,0
20250214,140200,21428731,429,429,429,429,0
20250214,140100,21428731,429,429,429,429,0
20250214,140000,21428731,429,429,429,429,0
20250214,135900,21428731,429,429,429,429,0
20250214,135800,21428731,429,429,429,429,0
20250214,135700,21428731,429,429,429,429,0
20250214,135600,21428731,429,429,429,429,0
20250214,135500,21428731,429,429,429,429,0
20250214,135400,21428731,429,429,429,429,0
20250214,135300,21428731,429,429,429,429,0
20250214,135200,21428731,429,429,429,429,0
20250214,135100,21428731,429,429,429,429,0
20250214,135000,21428731,429,429,429,429,0
20250214,134900,21428731,429,429,429,429,0
20250214,134800,21428731,429,429,429,429,0
20250214,134700,21428731,429,429,429,429,0
20250214,134600,21428731,429,429,429,429,600
20250214,134500,21171331,430,430,430,430,0
20250214,134400,21171331,430,430,430,430,0
20250214,134300,21171331,430,430,430,430,0
20250214,134200,21171331,430,430,430,430,0
20250214,134100,21171331,430,430,430,430,501
20250214,134000,20955901,430,430,430,430,0
20250214,133900,20955901,430,430,430,430,0
20250214,133800,20955901,430,430,430,430,0
20250214,133700,20955901,430,430,430,430,0
20250214,133600,20955901,430,430,430,430,0
20250214,133500,20955901,430,430,430,430,31
20250214,133400,20942571,430,430,430,430,0
20250214,133300,20942571,430,430,430,430,0
20250214,133200,20942571,430,430,430,430,0
20250214,133100,20942571,430,430,430,430,0
20250214,133000,20942571,430,430,430,430,0
20250214,132900,20942571,430,430,430,430,1220
20250214,132800,20417971,430,430,430,430,0
20250214,132700,20417971,430,430,430,430,0
20250214,132600,20417971,430,430,430,430,0
20250214,132500,20417971,430,430,430,430,1
20250214,132400,20417541,429,429,429,429,1000
20250214,132300,19988541,429,428,429,428,13782
20250214,132200,14089844,428,428,428,428,0
20250214,132100,14089844,428,428,428,428,0
20250214,132000,14089844,428,428,428,428,0
20250214,131900,14089844,428,428,428,428,0
20250214,131800,14089844,428,428,428,428,0
20250214,131700,14089844,428,428,428,428,0
20250214,131600,14089844,428,428,428,428,1
20250214,131500,14089416,428,428,428,428,0
20250214,131400,14089416,428,428,428,428,0
20250214,131300,14089416,428,428,428,428,0
20250214,131200,14089416,428,428,428,428,0
20250214,131100,14089416,428,428,428,428,0
20250214,131000,14089416,428,428,428,428,0
20250214,130900,14089416,428,428,428,428,0
20250214,130800,14089416,428,428,428,428,3
20250214,130700,14088132,428,428,428,428,30
20250214,130600,14075292,428,428,428,428,0
20250214,130500,14075292,428,428,428,428,0
20250214,130400,14075292,428,428,428,428,6
20250214,130300,14072724,428,428,428,428,0
20250214,130200,14072724,428,428,428,428,0
20250214,130100,14072724,428,428,428,428,0
20250214,130000,14072724,428,428,428,428,0
20250214,125900,14072724,428,428,428,428,0
20250214,125800,14072724,428,428,428,428,272
20250214,125700,13956308,428,428,428,428,0
20250214,125600,13956308,428,428,428,428,0
20250214,125500,13956308,428,428,428,428,0
20250214,125400,13956308,428,428,428,428,1
20250214,125300,13955880,427,427,427,427,0
20250214,125200,13955880,427,427,427,427,0
20250214,125100,13955880,427,427,427,427,0
20250214,125000,13955880,427,427,427,427,0
20250214,124900,13955880,427,427,427,427,0
20250214,124800,13955880,427,427,427,427,0
20250214,124700,13955880,427,427,427,427,0
20250214,124600,13955880,427,427,427,427,0
20250214,124500,13955880,427,427,427,427,0
20250214,124400,13955880,427,427,427,427,0
20250214,124300,13955880,427,427,427,427,0
20250214,124200,13955880,427,427,427,427,0
20250214,124100,13955880,427,427,427,427,0
20250214,124000,13955880,427,427,427,427,0
20250214,123900,13955880,427,427,427,427,0
20250214,123800,13955880,427,427,427,427,0
20250214,123700,13955880,427,427,427,427,0
20250214,123600,13955880,427,427,427,427,0
20250214,123500,13955880,427,427,427,427,0
20250214,123400,13955880,427,427,427,427,0
20250214,123300,13955880,427,427,427,427,0
20250214,123200,13955880,427,427,427,427,0
20250214,123100,13955880,427,428,428,427,4391
20250214,123000,12079270,428,428,428,428,0
20250214,122900,12079270,428,428,428,428,7315
20250214,122800,8948450,428,428,428,428,0
20250214,122700,8948450,428,429,429,428,638
20250214,122600,8674777,429,429,429,429,0
20250214,122500,8674777,429,429,429,429,0
20250214,122400,8674777,429,429,429,429,0
20250214,122300,8674777,429,429,429,429,0
20250214,122200,8674777,429,429,429,429,0
20250214,122100,8674777,429,429,429,429,0
20250214,122000,8674777,429,429,429,429,0
20250214,121900,8674777,429,429,429,429,0
20250214,121800,8674777,429,430,430,429,5
20250214,121700,8672631,430,430,430,430,0
20250214,121600,8672631,430,430,430,430,0
20250214,121500,8672631,430,430,430,430,0
20250214,121400,8672631,430,430,430,430,0
20250214,121300,8672631,430,430,430,430,0
20250214,121200,8672631,430,430,430,430,0
20250214,121100,8672631,430,430,430,430,0
20250214,121000,8672631,430,430,430,430,0
20250214,120900,8672631,430,430,430,430,0
20250214,120800,8672631,430,430,430,430,0
20250214,120700,8672631,430,431,431,430,16
20250214,120600,8665750,433,433,433,433,0
20250214,120500,8665750,433,433,433,433,0
20250214,120400,8665750,433,433,433,433,0
20250214,120300,8665750,433,433,433,433,0
20250214,120200,8665750,433,433,433,433,0
20250214,120100,8665750,433,433,433,433,0
20250214,120000,8665750,433,433,433,433,0
20250214,115900,8665750,433,433,433,433,0
20250214,115800,8665750,433,433,433,433,1
20250214,115700,8665317,433,433,433,433,1
20250214,115600,8664884,431,431,431,431,0
20250214,115500,8664884,431,431,431,431,0
20250214,115400,8664884,431,431,431,431,0
20250214,115300,8664884,431,431,431,431,0
20250214,115200,8664884,431,431,431,431,0
20250214,115100,8664884,431,431,431,431,0
20250214,115000,8664884,431,431,431,431,0
20250214,114900,8664884,431,431,431,431,0
20250214,114800,8664884,431,431,431,431,0
20250214,114700,8664884,431,431,431,431,10
20250214,114600,8660574,431,431,431,431,0
20250214,114500,8660574,431,431,431,431,0
20250214,114400,8660574,431,431,431,431,0
20250214,114300,8660574,431,431,431,431,0
20250214,114200,8660574,431,431,431,431,0
20250214,114100,8660574,431,431,431,431,0
20250214,114000,8660574,431,430,431,430,1000
20250214,113900,8230174,429,429,429,429,1000
20250214,113800,7801174,429,429,429,429,0
20250214,113700,7801174,429,429,429,429,1
20250214,113600,7800745,428,428,428,428,0
20250214,113500,7800745,428,428,428,428,0
20250214,113400,7800745,428,428,428,428,1000
20250214,113300,7372745,429,429,429,429,0
20250214,113200,7372745,429,429,429,429,0
20250214,113100,7372745,429,429,429,429,3
20250214,113000,7371458,429,429,429,429,1
20250214,112900,7371029,428,428,428,428,6
20250214,112800,7368461,428,428,428,428,0
20250214,112700,7368461,428,428,428,428,0
20250214,112600,7368461,428,428,428,428,0
20250214,112500,7368461,428,428,428,428,0
20250214,112400,7368461,428,428,428,428,0
20250214,112300,7368461,428,428,428,428,0
20250214,112200,7368461,428,428,428,428,0
20250214,112100,7368461,428,428,428,428,0
20250214,112000,7368461,428,428,428,428,0
20250214,111900,7368461,428,428,428,428,0
20250214,111800,7368461,428,428,428,428,0
20250214,111700,7368461,428,428,428,428,0
20250214,111600,7368461,428,428,428,428,0
20250214,111500,7368461,428,428,428,428,0
20250214,111400,7368461,428,428,428,428,4
20250214,111300,7366749,428,428,428,428,0
20250214,111200,7366749,428,428,428,428,0
20250214,111100,7366749,428,428,428,428,0
20250214,111000,7366749,428,428,428,428,0
20250214,110900,7366749,428,428,428,428,0
20250214,110800,7366749,428,428,428,428,0
20250214,110700,7366749,428,428,428,428,0
20250214,110600,7366749,428,428,428,428,0
20250214,110500,7366749,428,428,428,428,0
20250214,110400,7366749,428,428,428,428,0
20250214,110300,7366749,428,428,428,428,0
20250214,110200,7366749,428,428,428,428,0
20250214,110100,7366749,428,428,428,428,0
20250214,110000,7366749,428,428,428,428,0
20250214,105900,7366749,428,428,428,428,0
20250214,105800,7366749,428,428,428,428,0
20250214,105700,7366749,428,428,428,428,412
20250214,105600,7190413,428,428,428,428,29
20250214,105500,7178001,428,428,428,428,0
20250214,105400,7178001,428,428,428,428,58
20250214,105300,7153177,429,429,429,429,0
20250214,105200,7153177,429,429,429,429,1799
20250214,105100,6381406,429,429,429,429,0
20250214,105000,6381406,429,429,429,429,900
20250214,104900,5995306,429,429,429,429,0
20250214,104800,5995306,429,429,429,429,0
20250214,104700,5995306,429,429,429,429,0
20250214,104600,5995306,429,429,429,429,0
20250214,104500,5995306,429,429,429,429,101
20250214,104400,5951977,429,429,429,429,0
20250214,104300,5951977,429,429,429,429,0
20250214,104200,5951977,429,429,429,429,29
20250214,104100,5939536,429,429,429,429,101
20250214,104000,5896207,429,429,429,429,436
20250214,103900,5709163,429,429,429,429,29
20250214,103800,5696722,430,430,430,430,0
20250214,103700,5696722,430,430,430,430,0
20250214,103600,5696722,430,430,430,430,0
20250214,103500,5696722,430,430,430,430,0
20250214,103400,5696722,430,430,430,430,0
20250214,103300,5696722,430,430,430,430,808
20250214,103200,5349282,430,430,430,430,0
20250214,103100,5349282,430,430,430,430,29
20250214,103000,5336812,430,430,430,430,0
20250214,102900,5336812,430,430,430,430,0
20250214,102800,5336812,430,430,430,430,0
20250214,102700,5336812,430,430,430,430,0
20250214,102600,5336812,430,431,431,430,30
20250214,102500,5323911,430,430,430,430,0
20250214,102400,5323911,430,430,430,430,0
20250214,102300,5323911,430,430,430,430,0
20250214,102200,5323911,430,430,430,430,0
20250214,102100,5323911,430,430,430,430,29
20250214,102000,5311441,430,430,430,430,58
20250214,101900,5286501,431,431,431,431,0
20250214,101800,5286501,431,430,431,430,20
20250214,101700,5277896,431,431,431,431,50
20250214,101600,5256346,431,431,431,431,0
20250214,101500,5256346,431,431,431,431,5
20250214,101400,5254191,431,431,431,431,0
20250214,101300,5254191,431,431,431,431,0
20250214,101200,5254191,431,430,431,430,2
20250214,101100,5253330,431,431,431,431,12
20250214,101000,5248158,430,430,430,430,0
20250214,100900,5248158,430,430,430,430,0
20250214,100800,5248158,430,430,430,430,0
20250214,100700,5248158,430,431,431,430,35
20250214,100600,5233102,431,431,431,431,2
20250214,100500,5232240,431,431,431,431,0
20250214,100400,5232240,431,431,431,431,1
20250214,100300,5231809,430,431,431,430,29
20250214,100200,5219337,431,431,431,431,0
20250214,100100,5219337,431,432,432,431,1008
20250214,100000,4784888,432,432,432,432,0
20250214,095900,4784888,432,432,432,432,0
20250214,095800,4784888,432,432,432,432,1
20250214,095700,4784456,432,432,432,432,0
20250214,095600,4784456,432,432,432,432,0
20250214,095500,4784456,432,432,432,432,0
20250214,095400,4784456,432,432,432,432,1002
20250214,095300,4351592,433,433,433,433,0
20250214,095200,4351592,433,433,433,433,826
20250214,095100,3993934,433,433,433,433,29
20250214,095000,3981377,433,433,433,433,0
20250214,094900,3981377,433,434,434,433,71
20250214,094800,3950632,434,434,434,434,0
20250214,094700,3950632,434,434,434,434,0
20250214,094600,3950632,434,434,434,434,6
20250214,094500,3948028,434,434,434,434,60
20250214,094400,3921988,434,434,434,434,0
20250214,094300,3921988,434,434,434,434,0
20250214,094200,3921988,434,434,434,434,10
20250214,094100,3917648,433,433,433,433,29
20250214,094000,3905091,433,433,433,433,59
20250214,093900,3879544,433,433,433,433,0
20250214,093800,3879544,433,433,433,433,0
20250214,093700,3879544,433,434,434,433,88
20250214,093600,3841356,434,434,434,434,0
20250214,093500,3841356,434,434,434,434,0
20250214,093400,3841356,434,434,434,434,0
20250214,093300,3841356,434,434,434,434,0
20250214,093200,3841356,434,434,434,434,110
20250214,093100,3793616,434,434,434,434,1340
20250214,093000,3212056,435,435,435,435,0
20250214,092900,3212056,435,435,435,435,7
20250214,092800,3209011,436,436,436,436,0
20250214,092700,3209011,436,436,436,436,0
20250214,092600,3209011,436,436,436,436,0
20250214,092500,3209011,436,436,436,436,0
20250214,092400,3209011,436,436,436,436,0
20250214,092300,3209011,436,436,436,436,16
20250214,092200,3202035,434,434,434,434,0
20250214,092100,3202035,434,434,434,434,465
20250214,092000,3000225,435,436,436,435,1508
20250214,091900,2343745,436,436,436,436,2000
20250214,091800,1471745,436,436,436,436,0
20250214,091700,1471745,436,436,436,436,0
20250214,091600,1471745,436,436,436,436,141
20250214,091500,1410269,436,436,436,436,0
20250214,091400,1410269,436,436,436,436,5
20250214,091300,1408089,436,436,436,436,0
20250214,091200,1408089,436,436,436,436,0
20250214,091100,1408089,436,436,436,436,451
20250214,091000,1211453,436,437,437,436,103
20250214,090900,1166445,437,437,437,437,1
20250214,090800,1166008,435,435,435,435,50
20250214,090700,1144258,434,436,436,434,2315
20250214,090600,137326,436,436,436,436,0
20250214,090500,137326,436,436,436,436,1
20250214,090400,136890,435,435,435,435,55
20250214,090300,112965,435,435,435,435,0
20250214,090200,112965,435,435,435,435,0
20250214,090100,112965,435,429,435,429,237
20250214,090000,10950,438,438,438,438,25