KissMeData/043220/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,192800,98936977,369,369,369,369,11362
20250212,192700,98936977,369,369,369,369,0
20250212,192600,98936977,369,369,369,369,0
20250212,192500,98936977,369,369,369,369,0
20250212,192400,98936977,369,369,369,369,0
20250212,192300,98936977,369,369,369,369,0
20250212,192200,98936977,369,369,369,369,0
20250212,192100,98936977,369,369,369,369,0
20250212,192000,98936977,369,369,369,369,0
20250212,191900,98936977,369,369,369,369,0
20250212,191800,98936977,369,369,369,369,0
20250212,191700,98936977,369,369,369,369,0
20250212,191600,98936977,369,369,369,369,0
20250212,191500,98936977,369,369,369,369,0
20250212,191400,98936977,369,369,369,369,0
20250212,191300,98936977,369,369,369,369,0
20250212,191200,98936977,369,369,369,369,0
20250212,191100,98936977,369,369,369,369,0
20250212,191000,98936977,369,369,369,369,0
20250212,190900,98936977,369,369,369,369,0
20250212,190800,98936977,369,369,369,369,0
20250212,190700,98936977,369,369,369,369,0
20250212,190600,98936977,369,369,369,369,0
20250212,190500,98936977,369,369,369,369,0
20250212,190400,98936977,369,369,369,369,0
20250212,190300,98936977,369,369,369,369,0
20250212,190200,98936977,369,369,369,369,0
20250212,190100,98936977,369,369,369,369,0
20250212,190000,98936977,369,369,369,369,0
20250212,185900,98936977,369,369,369,369,0
20250212,185800,98936977,369,369,369,369,11362
20250212,185700,98936977,369,369,369,369,0
20250212,185600,98936977,369,369,369,369,0
20250212,185500,98936977,369,369,369,369,0
20250212,185400,98936977,369,369,369,369,0
20250212,185300,98936977,369,369,369,369,0
20250212,185200,98936977,369,369,369,369,0
20250212,185100,98936977,369,369,369,369,0
20250212,185000,98936977,369,369,369,369,0
20250212,184900,98936977,369,369,369,369,0
20250212,184800,98936977,369,369,369,369,0
20250212,184700,98936977,369,369,369,369,0
20250212,184600,98936977,369,369,369,369,0
20250212,184500,98936977,369,369,369,369,0
20250212,184400,98936977,369,369,369,369,0
20250212,184300,98936977,369,369,369,369,0
20250212,184200,98936977,369,369,369,369,0
20250212,184100,98936977,369,369,369,369,0
20250212,184000,98936977,369,369,369,369,0
20250212,183900,98936977,369,369,369,369,0
20250212,183800,98936977,369,369,369,369,0
20250212,183700,98936977,369,369,369,369,0
20250212,183600,98936977,369,369,369,369,0
20250212,183500,98936977,369,369,369,369,0
20250212,183400,98936977,369,369,369,369,0
20250212,183300,98936977,369,369,369,369,0
20250212,183200,98936977,369,369,369,369,0
20250212,183100,98936977,369,369,369,369,0
20250212,183000,98936977,369,369,369,369,0
20250212,182900,98936977,369,369,369,369,0
20250212,182800,98936977,369,369,369,369,11362
20250212,182700,98936977,369,369,369,369,0
20250212,182600,98936977,369,369,369,369,0
20250212,182500,98936977,369,369,369,369,0
20250212,182400,98936977,369,369,369,369,0
20250212,182300,98936977,369,369,369,369,0
20250212,182200,98936977,369,369,369,369,0
20250212,182100,98936977,369,369,369,369,0
20250212,182000,98936977,369,369,369,369,0
20250212,181900,98936977,369,369,369,369,0
20250212,181800,98936977,369,369,369,369,0
20250212,181700,98936977,369,369,369,369,0
20250212,181600,98936977,369,369,369,369,0
20250212,181500,98936977,369,369,369,369,0
20250212,181400,98936977,369,369,369,369,0
20250212,181300,98936977,369,369,369,369,0
20250212,181200,98936977,369,369,369,369,0
20250212,181100,98936977,369,369,369,369,0
20250212,181000,98936977,369,369,369,369,0
20250212,180900,98936977,369,369,369,369,0
20250212,180800,98936977,369,369,369,369,0
20250212,180700,98936977,369,369,369,369,0
20250212,180600,98936977,369,369,369,369,0
20250212,180500,98936977,369,369,369,369,0
20250212,180400,98936977,369,369,369,369,0
20250212,180300,98936977,369,369,369,369,0
20250212,180200,98936977,369,369,369,369,0
20250212,180100,98936977,369,369,369,369,0
20250212,180000,98936977,369,369,369,369,0
20250212,175900,98936977,369,369,369,369,0
20250212,175800,98936977,369,369,369,369,11362
20250212,175700,98936977,369,369,369,369,0
20250212,175600,98936977,369,369,369,369,0
20250212,175500,98936977,369,369,369,369,0
20250212,175400,98936977,369,369,369,369,0
20250212,175300,98936977,369,369,369,369,0
20250212,175200,98936977,369,369,369,369,0
20250212,175100,98936977,369,369,369,369,0
20250212,175000,98936977,369,369,369,369,0
20250212,174900,98936977,369,369,369,369,0
20250212,174800,98936977,369,369,369,369,0
20250212,174700,98936977,369,369,369,369,0
20250212,174600,98936977,369,369,369,369,0
20250212,174500,98936977,369,369,369,369,0
20250212,174400,98936977,369,369,369,369,0
20250212,174300,98936977,369,369,369,369,0
20250212,174200,98936977,369,369,369,369,0
20250212,174100,98936977,369,369,369,369,0
20250212,174000,98936977,369,369,369,369,0
20250212,173900,98936977,369,369,369,369,0
20250212,173800,98936977,369,369,369,369,0
20250212,173700,98936977,369,369,369,369,0
20250212,173600,98936977,369,369,369,369,0
20250212,173500,98936977,369,369,369,369,0
20250212,173400,98936977,369,369,369,369,0
20250212,173300,98936977,369,369,369,369,0
20250212,173200,98936977,369,369,369,369,0
20250212,173100,98936977,369,369,369,369,0
20250212,173000,98936977,369,369,369,369,0
20250212,172900,98936977,369,369,369,369,0
20250212,172800,98936977,369,369,369,369,11362
20250212,172700,98936977,369,369,369,369,0
20250212,172600,98936977,369,369,369,369,0
20250212,172500,98936977,369,369,369,369,0
20250212,172400,98936977,369,369,369,369,0
20250212,172300,98936977,369,369,369,369,0
20250212,172200,98936977,369,369,369,369,0
20250212,172100,98936977,369,369,369,369,0
20250212,172000,98936977,369,369,369,369,0
20250212,171900,98936977,369,369,369,369,0
20250212,171800,98936977,369,369,369,369,0
20250212,171700,98936977,369,369,369,369,0
20250212,171600,98936977,369,369,369,369,0
20250212,171500,98936977,369,369,369,369,0
20250212,171400,98936977,369,369,369,369,0
20250212,171300,98936977,369,369,369,369,0
20250212,171200,98936977,369,369,369,369,0
20250212,171100,98936977,369,369,369,369,0
20250212,171000,98936977,369,369,369,369,0
20250212,170900,98936977,369,369,369,369,0
20250212,170800,98936977,369,369,369,369,0
20250212,170700,98936977,369,369,369,369,0
20250212,170600,98936977,369,369,369,369,0
20250212,170500,98936977,369,369,369,369,0
20250212,170400,98936977,369,369,369,369,0
20250212,170300,98936977,369,369,369,369,0
20250212,170200,98936977,369,369,369,369,0
20250212,170100,98936977,369,369,369,369,0
20250212,170000,98936977,369,369,369,369,0
20250212,165900,98936977,369,369,369,369,0
20250212,165800,98936977,369,369,369,369,11362
20250212,165700,98936977,369,369,369,369,0
20250212,165600,98936977,369,369,369,369,0
20250212,165500,98936977,369,369,369,369,0
20250212,165400,98936977,369,369,369,369,0
20250212,165300,98936977,369,369,369,369,0
20250212,165200,98936977,369,369,369,369,0
20250212,165100,98936977,369,369,369,369,0
20250212,165000,98936977,369,369,369,369,0
20250212,164900,98936977,369,369,369,369,0
20250212,164800,98936977,369,369,369,369,0
20250212,164700,98936977,369,369,369,369,0
20250212,164600,98936977,369,369,369,369,0
20250212,164500,98936977,369,369,369,369,0
20250212,164400,98936977,369,369,369,369,0
20250212,164300,98936977,369,369,369,369,0
20250212,164200,98936977,369,369,369,369,0
20250212,164100,98936977,369,369,369,369,0
20250212,164000,98936977,369,369,369,369,0
20250212,163900,98936977,369,369,369,369,0
20250212,163800,98936977,369,369,369,369,0
20250212,163700,98936977,369,369,369,369,0
20250212,163600,98936977,369,369,369,369,0
20250212,163500,98936977,369,369,369,369,0
20250212,163400,98936977,369,369,369,369,0
20250212,163300,98936977,369,369,369,369,0
20250212,163200,98936977,369,369,369,369,0
20250212,163100,98936977,369,369,369,369,0
20250212,163000,98936977,369,369,369,369,0
20250212,162900,98936977,369,369,369,369,0
20250212,162800,98936977,369,369,369,369,11362
20250212,162700,98936977,369,369,369,369,0
20250212,162600,98936977,369,369,369,369,0
20250212,162500,98936977,369,369,369,369,0
20250212,162400,98936977,369,369,369,369,0
20250212,162300,98936977,369,369,369,369,0
20250212,162200,98936977,369,369,369,369,0
20250212,162100,98936977,369,369,369,369,0
20250212,162000,98936977,369,369,369,369,0
20250212,161900,98936977,369,369,369,369,0
20250212,161800,98936977,369,369,369,369,0
20250212,161700,98936977,369,369,369,369,0
20250212,161600,98936977,369,369,369,369,0
20250212,161500,98936977,369,369,369,369,0
20250212,161400,98936977,369,369,369,369,0
20250212,161300,98936977,369,369,369,369,0
20250212,161200,98936977,369,369,369,369,0
20250212,161100,98936977,369,369,369,369,0
20250212,161000,98936977,369,369,369,369,0
20250212,160900,98936977,369,369,369,369,0
20250212,160800,98936977,369,369,369,369,0
20250212,160700,98936977,369,369,369,369,0
20250212,160600,98936977,369,369,369,369,0
20250212,160500,98936977,369,369,369,369,0
20250212,160400,98936977,369,369,369,369,0
20250212,160300,98936977,369,369,369,369,0
20250212,160200,98936977,369,369,369,369,0
20250212,160100,98936977,369,369,369,369,0
20250212,160000,98936977,369,369,369,369,0
20250212,155900,98936977,369,369,369,369,0
20250212,155800,98936977,369,369,369,369,11362
20250212,155700,98936977,369,369,369,369,0
20250212,155600,98936977,369,369,369,369,0
20250212,155500,98936977,369,369,369,369,0
20250212,155400,98936977,369,369,369,369,0
20250212,155300,98936977,369,369,369,369,0
20250212,155200,98936977,369,369,369,369,0
20250212,155100,98936977,369,369,369,369,0
20250212,155000,98936977,369,369,369,369,0
20250212,154900,98936977,369,369,369,369,0
20250212,154800,98936977,369,369,369,369,0
20250212,154700,98936977,369,369,369,369,0
20250212,154600,98936977,369,369,369,369,0
20250212,154500,98936977,369,369,369,369,0
20250212,154400,98936977,369,369,369,369,0
20250212,154300,98936977,369,369,369,369,0
20250212,154200,98936977,369,369,369,369,0
20250212,154100,98936977,369,369,369,369,0
20250212,154000,98936977,369,369,369,369,0
20250212,153900,98936977,369,369,369,369,0
20250212,153800,98936977,369,369,369,369,0
20250212,153700,98936977,369,369,369,369,0
20250212,153600,98936977,369,369,369,369,0
20250212,153500,98936977,369,369,369,369,0
20250212,153400,98936977,369,369,369,369,0
20250212,153300,98936977,369,369,369,369,0
20250212,153200,98936977,369,369,369,369,0
20250212,153100,98936977,369,369,369,369,0
20250212,153000,98936977,369,369,369,369,11362
20250212,152900,94744399,364,364,364,364,0
20250212,152800,94744399,364,364,364,364,0
20250212,152700,94744399,364,364,364,364,0
20250212,152600,94744399,364,364,364,364,0
20250212,152500,94744399,364,364,364,364,0
20250212,152400,94744399,364,364,364,364,0
20250212,152300,94744399,364,364,364,364,0
20250212,152200,94744399,364,364,364,364,0
20250212,152100,94744399,364,364,364,364,0
20250212,152000,94744399,364,364,364,364,0
20250212,151900,94744399,364,363,364,360,68
20250212,151800,94719840,360,362,364,360,6000
20250212,151700,92551290,362,362,362,362,800
20250212,151600,92261690,362,362,362,362,747
20250212,151500,91991276,362,362,362,362,5010
20250212,151400,90177656,362,362,362,362,1
20250212,151300,90177294,360,362,362,360,23939
20250212,151200,81545347,362,363,363,362,4444
20250212,151100,79932403,364,364,364,364,0
20250212,151000,79932403,364,364,364,364,237
20250212,150900,79846135,364,364,364,364,835
20250212,150800,79542195,364,364,364,364,380
20250212,150700,79403875,364,365,365,364,126
20250212,150600,79358010,364,364,364,364,100
20250212,150500,79321610,363,364,364,363,3000
20250212,150400,78232559,364,364,364,364,0
20250212,150300,78232559,364,364,364,364,0
20250212,150200,78232559,364,364,364,364,0
20250212,150100,78232559,364,364,364,364,0
20250212,150000,78232559,364,364,364,364,18
20250212,145900,78226007,364,364,364,364,0
20250212,145800,78226007,364,365,365,364,100
20250212,145700,78189557,365,365,365,365,0
20250212,145600,78189557,365,365,365,365,972
20250212,145500,77834777,365,365,365,365,1066
20250212,145400,77445687,365,365,365,365,0
20250212,145300,77445687,365,365,365,365,0
20250212,145200,77445687,365,365,365,365,0
20250212,145100,77445687,365,365,365,365,1
20250212,145000,77445322,365,363,365,363,3
20250212,144900,77444229,363,363,363,363,209
20250212,144800,77368362,363,365,365,363,91
20250212,144700,77335327,364,364,364,364,100
20250212,144600,77298927,364,364,364,364,0
20250212,144500,77298927,364,364,364,364,1
20250212,144400,77298563,364,364,364,364,0
20250212,144300,77298563,364,363,364,362,5222
20250212,144200,75407509,365,365,365,365,90
20250212,144100,75374659,365,365,365,365,759
20250212,144000,75097624,365,365,365,365,0
20250212,143900,75097624,365,365,365,365,0
20250212,143800,75097624,365,365,365,365,0
20250212,143700,75097624,365,365,365,365,0
20250212,143600,75097624,365,365,365,365,273
20250212,143500,74997979,364,364,364,364,0
20250212,143400,74997979,364,364,364,364,0
20250212,143300,74997979,364,364,364,364,0
20250212,143200,74997979,364,364,364,364,0
20250212,143100,74997979,364,364,364,364,2
20250212,143000,74997251,364,364,364,364,0
20250212,142900,74997251,364,364,364,364,0
20250212,142800,74997251,364,364,364,364,560
20250212,142700,74793411,365,365,365,365,3
20250212,142600,74792316,365,365,365,365,0
20250212,142500,74792316,365,365,365,365,0
20250212,142400,74792316,365,365,365,365,2
20250212,142300,74791586,365,365,365,365,1
20250212,142200,74791221,362,362,362,362,0
20250212,142100,74791221,362,362,362,362,0
20250212,142000,74791221,362,362,362,362,1535
20250212,141900,74235551,362,362,362,362,0
20250212,141800,74235551,362,362,362,362,0
20250212,141700,74235551,362,362,362,362,0
20250212,141600,74235551,362,363,363,362,10000
20250212,141500,70612040,363,363,363,363,0
20250212,141400,70612040,363,363,363,363,112
20250212,141300,70571384,365,365,365,365,0
20250212,141200,70571384,365,365,365,365,0
20250212,141100,70571384,365,365,365,365,0
20250212,141000,70571384,365,365,365,365,0
20250212,140900,70571384,365,365,365,365,0
20250212,140800,70571384,365,365,365,365,251
20250212,140700,70479769,365,365,365,365,0
20250212,140600,70479769,365,365,365,365,67
20250212,140500,70455314,365,364,365,364,5
20250212,140400,70453493,364,363,364,363,7001
20250212,140300,67912129,363,363,363,363,0
20250212,140200,67912129,363,363,363,363,0
20250212,140100,67912129,363,363,363,363,0
20250212,140000,67912129,363,363,363,363,0
20250212,135900,67912129,363,363,363,363,0
20250212,135800,67912129,363,363,363,363,0
20250212,135700,67912129,363,363,363,363,0
20250212,135600,67912129,363,363,363,363,0
20250212,135500,67912129,363,363,363,363,0
20250212,135400,67912129,363,363,363,363,0
20250212,135300,67912129,363,363,363,363,653
20250212,135200,67675090,363,363,363,363,0
20250212,135100,67675090,363,363,363,363,0
20250212,135000,67675090,363,363,363,363,1010
20250212,134900,67308460,363,363,363,363,101
20250212,134800,67271797,365,365,365,365,0
20250212,134700,67271797,365,365,365,365,1
20250212,134600,67271432,362,362,362,362,1725
20250212,134500,66646982,363,363,363,363,2421
20250212,134400,65768159,364,364,364,364,1800
20250212,134300,65112959,364,364,364,364,0
20250212,134200,65112959,364,364,364,364,0
20250212,134100,65112959,364,364,364,364,36
20250212,134000,65099855,364,364,364,363,486
20250212,133900,64922954,364,364,364,364,0
20250212,133800,64922954,364,364,364,364,341
20250212,133700,64798830,364,365,365,364,3916
20250212,133600,63373306,365,366,366,365,2094
20250212,133500,62608896,365,365,365,365,0
20250212,133400,62608896,365,366,366,365,44047
20250212,133300,46530215,367,367,367,367,0
20250212,133200,46530215,367,367,367,367,0
20250212,133100,46530215,367,367,367,367,0
20250212,133000,46530215,367,367,367,367,0
20250212,132900,46530215,367,367,367,367,0
20250212,132800,46530215,367,367,367,367,0
20250212,132700,46530215,367,367,367,367,0
20250212,132600,46530215,367,367,367,367,0
20250212,132500,46530215,367,367,367,367,0
20250212,132400,46530215,367,367,367,367,0
20250212,132300,46530215,367,367,367,367,123
20250212,132200,46485074,367,367,367,367,0
20250212,132100,46485074,367,367,367,367,392
20250212,132000,46341210,366,366,366,366,0
20250212,131900,46341210,366,366,366,366,0
20250212,131800,46341210,366,366,366,366,0
20250212,131700,46341210,366,366,366,366,0
20250212,131600,46341210,366,366,366,366,164
20250212,131500,46281186,367,367,367,367,0
20250212,131400,46281186,367,367,367,367,0
20250212,131300,46281186,367,367,367,367,0
20250212,131200,46281186,367,367,367,367,14
20250212,131100,46276048,367,367,367,367,0
20250212,131000,46276048,367,367,367,367,0
20250212,130900,46276048,367,367,367,367,0
20250212,130800,46276048,367,367,367,367,0
20250212,130700,46276048,367,367,367,367,0
20250212,130600,46276048,367,367,367,367,0
20250212,130500,46276048,367,366,367,366,127
20250212,130400,46229496,365,365,365,365,0
20250212,130300,46229496,365,365,365,365,0
20250212,130200,46229496,365,367,367,365,32304
20250212,130100,34415394,369,369,369,369,0
20250212,130000,34415394,369,369,369,369,0
20250212,125900,34415394,369,369,369,369,0
20250212,125800,34415394,369,369,369,369,0
20250212,125700,34415394,369,369,369,369,1000
20250212,125600,34046394,369,369,369,369,1
20250212,125500,34046025,369,369,369,369,0
20250212,125400,34046025,369,369,369,369,0
20250212,125300,34046025,369,369,369,369,0
20250212,125200,34046025,369,369,369,369,0
20250212,125100,34046025,369,369,369,369,0
20250212,125000,34046025,369,369,369,369,0
20250212,124900,34046025,369,369,369,369,0
20250212,124800,34046025,369,369,369,369,0
20250212,124700,34046025,369,369,369,369,0
20250212,124600,34046025,369,369,369,369,5
20250212,124500,34044180,366,366,366,366,0
20250212,124400,34044180,366,366,366,366,0
20250212,124300,34044180,366,366,366,366,0
20250212,124200,34044180,366,366,366,366,817
20250212,124100,33745158,369,369,369,369,1019
20250212,124000,33369147,369,369,369,369,1000
20250212,123900,33000147,369,369,369,369,0
20250212,123800,33000147,369,369,369,369,0
20250212,123700,33000147,369,369,369,369,0
20250212,123600,33000147,369,369,369,369,0
20250212,123500,33000147,369,367,369,367,100
20250212,123400,32963445,366,366,366,366,0
20250212,123300,32963445,366,367,367,366,4738
20250212,123200,31228837,367,367,367,367,500
20250212,123100,31045337,367,367,367,367,20
20250212,123000,31037997,367,367,367,367,0
20250212,122900,31037997,367,367,367,367,58
20250212,122800,31016711,367,367,367,367,66
20250212,122700,30992489,367,367,367,367,52
20250212,122600,30973405,367,367,367,367,81
20250212,122500,30943678,367,367,367,367,0
20250212,122400,30943678,367,367,367,367,300
20250212,122300,30833578,367,367,367,367,147
20250212,122200,30779629,367,367,367,367,700
20250212,122100,30522729,367,367,367,367,0
20250212,122000,30522729,367,367,367,367,0
20250212,121900,30522729,367,367,367,367,50
20250212,121800,30504379,367,367,367,367,50
20250212,121700,30486029,367,367,367,367,1
20250212,121600,30485662,367,367,367,367,1
20250212,121500,30485295,367,367,367,367,1001
20250212,121400,30117928,367,367,367,367,102
20250212,121300,30080494,367,367,367,367,1
20250212,121200,30080127,367,367,367,366,56
20250212,121100,30059628,367,367,367,367,11268
20250212,121000,25924272,367,369,369,367,5002
20250212,120900,24087454,369,369,369,369,0
20250212,120800,24087454,369,369,369,369,1
20250212,120700,24087085,369,369,369,369,1
20250212,120600,24086716,369,369,369,369,2
20250212,120500,24085978,369,369,369,369,0
20250212,120400,24085978,369,369,369,369,0
20250212,120300,24085978,369,369,369,369,1
20250212,120200,24085609,369,369,369,369,1
20250212,120100,24085240,369,369,369,369,4
20250212,120000,24083764,369,369,369,369,2
20250212,115900,24083026,369,369,369,369,3
20250212,115800,24081919,369,369,369,369,802
20250212,115700,23785981,369,369,369,369,0
20250212,115600,23785981,369,369,369,369,0
20250212,115500,23785981,369,369,369,369,2
20250212,115400,23785243,369,369,369,369,0
20250212,115300,23785243,369,369,369,369,2
20250212,115200,23784505,369,369,369,369,0
20250212,115100,23784505,369,369,369,369,114
20250212,115000,23742439,369,369,369,369,0
20250212,114900,23742439,369,369,369,369,1
20250212,114800,23742070,369,369,369,369,0
20250212,114700,23742070,369,369,369,369,21
20250212,114600,23734321,369,369,369,369,0
20250212,114500,23734321,369,369,369,369,0
20250212,114400,23734321,369,369,369,369,0
20250212,114300,23734321,369,369,369,369,0
20250212,114200,23734321,369,369,369,369,0
20250212,114100,23734321,369,369,369,369,0
20250212,114000,23734321,369,369,369,369,0
20250212,113900,23734321,369,369,369,369,20
20250212,113800,23726941,369,369,369,369,1
20250212,113700,23726572,369,369,369,368,163
20250212,113600,23666586,369,369,369,369,1
20250212,113500,23666217,369,369,369,369,506
20250212,113400,23479503,369,368,369,368,8642
20250212,113300,20291047,368,368,368,368,201
20250212,113200,20217079,368,368,368,368,1357
20250212,113100,19717703,369,369,369,369,0
20250212,113000,19717703,369,369,369,369,10
20250212,112900,19714013,369,369,369,369,0
20250212,112800,19714013,369,369,369,369,0
20250212,112700,19714013,369,369,369,369,0
20250212,112600,19714013,369,369,369,369,0
20250212,112500,19714013,369,369,369,369,0
20250212,112400,19714013,369,369,369,369,0
20250212,112300,19714013,369,369,369,369,1
20250212,112200,19713644,369,369,369,369,70
20250212,112100,19687814,369,369,369,369,0
20250212,112000,19687814,369,369,369,369,0
20250212,111900,19687814,369,369,369,369,0
20250212,111800,19687814,369,369,369,369,1
20250212,111700,19687445,369,369,369,369,2
20250212,111600,19686707,368,368,368,368,196
20250212,111500,19614579,369,369,369,369,1
20250212,111400,19614210,369,369,369,369,1
20250212,111300,19613841,369,369,369,369,0
20250212,111200,19613841,369,369,369,369,0
20250212,111100,19613841,369,369,369,369,1
20250212,111000,19613472,369,369,369,369,1
20250212,110900,19613103,369,370,370,369,2
20250212,110800,19612364,369,369,369,367,501
20250212,110700,19428490,370,370,370,370,0
20250212,110600,19428490,370,370,370,370,0
20250212,110500,19428490,370,370,370,370,1
20250212,110400,19428120,369,369,369,369,0
20250212,110300,19428120,369,369,369,369,11
20250212,110200,19424061,370,370,370,370,0
20250212,110100,19424061,370,370,370,370,1
20250212,110000,19423691,370,370,370,370,0
20250212,105900,19423691,370,370,370,370,1
20250212,105800,19423321,371,371,371,371,0
20250212,105700,19423321,371,371,371,371,0
20250212,105600,19423321,371,371,371,371,0
20250212,105500,19423321,371,371,371,371,0
20250212,105400,19423321,371,371,371,371,0
20250212,105300,19423321,371,371,371,371,0
20250212,105200,19423321,371,371,371,371,0
20250212,105100,19423321,371,371,371,371,1
20250212,105000,19422950,369,369,369,369,0
20250212,104900,19422950,369,369,369,369,499
20250212,104800,19238819,369,369,369,369,1
20250212,104700,19238450,367,367,367,367,0
20250212,104600,19238450,367,370,370,367,1500
20250212,104500,18686969,371,371,371,371,0
20250212,104400,18686969,371,371,371,371,0
20250212,104300,18686969,371,371,371,371,0
20250212,104200,18686969,371,371,371,371,0
20250212,104100,18686969,371,371,371,371,0
20250212,104000,18686969,371,371,371,371,0
20250212,103900,18686969,371,371,371,371,0
20250212,103800,18686969,371,371,371,371,444
20250212,103700,18522245,372,372,372,372,2
20250212,103600,18521501,372,371,372,371,84
20250212,103500,18490335,371,369,371,369,5003
20250212,103400,16639220,370,370,370,370,0
20250212,103300,16639220,370,370,370,370,1
20250212,103200,16638850,371,371,371,371,0
20250212,103100,16638850,371,371,371,371,0
20250212,103000,16638850,371,371,371,371,0
20250212,102900,16638850,371,371,371,371,0
20250212,102800,16638850,371,371,371,371,0
20250212,102700,16638850,371,371,371,371,0
20250212,102600,16638850,371,371,371,371,1462
20250212,102500,16096448,371,371,371,371,0
20250212,102400,16096448,371,370,371,370,13409
20250212,102300,11135107,370,370,370,370,0
20250212,102200,11135107,370,370,370,370,0
20250212,102100,11135107,370,370,370,370,0
20250212,102000,11135107,370,370,370,370,1
20250212,101900,11134737,367,367,367,367,0
20250212,101800,11134737,367,367,367,367,0
20250212,101700,11134737,367,367,367,367,0
20250212,101600,11134737,367,367,367,367,0
20250212,101500,11134737,367,367,367,367,0
20250212,101400,11134737,367,367,367,367,0
20250212,101300,11134737,367,367,367,367,0
20250212,101200,11134737,367,369,369,367,10000
20250212,101100,7456838,369,369,369,369,0
20250212,101000,7456838,369,369,369,369,0
20250212,100900,7456838,369,369,369,369,0
20250212,100800,7456838,369,369,369,369,437
20250212,100700,7295585,369,369,369,369,24
20250212,100600,7286729,369,369,369,369,0
20250212,100500,7286729,369,369,369,369,0
20250212,100400,7286729,369,369,369,369,1
20250212,100300,7286360,369,369,369,369,0
20250212,100200,7286360,369,369,369,369,16
20250212,100100,7280456,369,369,369,369,0
20250212,100000,7280456,369,369,369,369,70
20250212,095900,7254626,368,368,368,368,0
20250212,095800,7254626,368,368,368,368,0
20250212,095700,7254626,368,368,368,368,0
20250212,095600,7254626,368,368,368,368,0
20250212,095500,7254626,368,368,368,368,2005
20250212,095400,6516786,370,370,370,370,0
20250212,095300,6516786,370,370,370,370,0
20250212,095200,6516786,370,370,370,370,0
20250212,095100,6516786,370,370,370,370,0
20250212,095000,6516786,370,370,370,370,61
20250212,094900,6494216,370,370,370,370,203
20250212,094800,6419106,370,370,370,370,0
20250212,094700,6419106,370,370,370,370,28
20250212,094600,6408746,370,370,370,370,0
20250212,094500,6408746,370,370,370,370,19
20250212,094400,6401716,370,370,370,370,120
20250212,094300,6357316,370,370,370,370,0
20250212,094200,6357316,370,370,370,370,14
20250212,094100,6352136,370,370,370,370,10
20250212,094000,6348436,370,370,370,370,0
20250212,093900,6348436,370,370,370,370,0
20250212,093800,6348436,370,370,370,370,1
20250212,093700,6348066,367,367,367,367,0
20250212,093600,6348066,367,367,367,367,0
20250212,093500,6348066,367,368,368,367,5000
20250212,093400,4511122,370,370,370,370,1
20250212,093300,4510752,370,370,370,370,10
20250212,093200,4507052,370,370,370,370,137
20250212,093100,4456362,368,370,370,368,2063
20250212,093000,3693177,369,369,369,369,0
20250212,092900,3693177,369,370,370,369,478
20250212,092800,3516694,371,371,371,371,0
20250212,092700,3516694,371,371,371,371,0
20250212,092600,3516694,371,371,371,371,1
20250212,092500,3516323,369,369,369,369,0
20250212,092400,3516323,369,369,369,369,11
20250212,092300,3512264,369,369,369,369,281
20250212,092200,3408575,367,367,367,367,0
20250212,092100,3408575,367,367,367,367,0
20250212,092000,3408575,367,367,367,367,0
20250212,091900,3408575,367,367,367,367,0
20250212,091800,3408575,367,367,367,367,1637
20250212,091700,2807796,367,368,368,367,3893
20250212,091600,1378172,371,371,371,371,1
20250212,091500,1377801,370,370,370,370,25
20250212,091400,1368551,370,370,370,370,0
20250212,091300,1368551,370,370,370,370,0
20250212,091200,1368551,370,370,370,370,1
20250212,091100,1368181,370,370,370,370,0
20250212,091000,1368181,370,370,370,370,100
20250212,090900,1331181,372,372,372,372,7
20250212,090800,1328577,372,370,372,370,29
20250212,090700,1317845,372,372,372,370,40
20250212,090600,1302969,372,370,372,366,3001
20250212,090500,199388,372,372,372,372,10
20250212,090400,195668,372,372,372,372,0
20250212,090300,195668,372,372,372,372,22
20250212,090200,187484,372,372,372,372,500
20250212,090100,1484,372,372,372,372,0
20250212,090000,1484,372,370,372,370,4