KissMeData/043220/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,192800,217052952,369,369,369,369,3881
20250213,192700,217052952,369,369,369,369,0
20250213,192600,217052952,369,369,369,369,0
20250213,192500,217052952,369,369,369,369,0
20250213,192400,217052952,369,369,369,369,0
20250213,192300,217052952,369,369,369,369,0
20250213,192200,217052952,369,369,369,369,0
20250213,192100,217052952,369,369,369,369,0
20250213,192000,217052952,369,369,369,369,0
20250213,191900,217052952,369,369,369,369,0
20250213,191800,217052952,369,369,369,369,0
20250213,191700,217052952,369,369,369,369,0
20250213,191600,217052952,369,369,369,369,0
20250213,191500,217052952,369,369,369,369,0
20250213,191400,217052952,369,369,369,369,0
20250213,191300,217052952,369,369,369,369,0
20250213,191200,217052952,369,369,369,369,0
20250213,191100,217052952,369,369,369,369,0
20250213,191000,217052952,369,369,369,369,0
20250213,190900,217052952,369,369,369,369,0
20250213,190800,217052952,369,369,369,369,0
20250213,190700,217052952,369,369,369,369,0
20250213,190600,217052952,369,369,369,369,0
20250213,190500,217052952,369,369,369,369,0
20250213,190400,217052952,369,369,369,369,0
20250213,190300,217052952,369,369,369,369,0
20250213,190200,217052952,369,369,369,369,0
20250213,190100,217052952,369,369,369,369,0
20250213,190000,217052952,369,369,369,369,0
20250213,185900,217052952,369,369,369,369,0
20250213,185800,217052952,369,369,369,369,3881
20250213,185700,217052952,369,369,369,369,0
20250213,185600,217052952,369,369,369,369,0
20250213,185500,217052952,369,369,369,369,0
20250213,185400,217052952,369,369,369,369,0
20250213,185300,217052952,369,369,369,369,0
20250213,185200,217052952,369,369,369,369,0
20250213,185100,217052952,369,369,369,369,0
20250213,185000,217052952,369,369,369,369,0
20250213,184900,217052952,369,369,369,369,0
20250213,184800,217052952,369,369,369,369,0
20250213,184700,217052952,369,369,369,369,0
20250213,184600,217052952,369,369,369,369,0
20250213,184500,217052952,369,369,369,369,0
20250213,184400,217052952,369,369,369,369,0
20250213,184300,217052952,369,369,369,369,0
20250213,184200,217052952,369,369,369,369,0
20250213,184100,217052952,369,369,369,369,0
20250213,184000,217052952,369,369,369,369,0
20250213,183900,217052952,369,369,369,369,0
20250213,183800,217052952,369,369,369,369,0
20250213,183700,217052952,369,369,369,369,0
20250213,183600,217052952,369,369,369,369,0
20250213,183500,217052952,369,369,369,369,0
20250213,183400,217052952,369,369,369,369,0
20250213,183300,217052952,369,369,369,369,0
20250213,183200,217052952,369,369,369,369,0
20250213,183100,217052952,369,369,369,369,0
20250213,183000,217052952,369,369,369,369,0
20250213,182900,217052952,369,369,369,369,0
20250213,182800,217052952,369,369,369,369,3881
20250213,182700,217052952,369,369,369,369,0
20250213,182600,217052952,369,369,369,369,0
20250213,182500,217052952,369,369,369,369,0
20250213,182400,217052952,369,369,369,369,0
20250213,182300,217052952,369,369,369,369,0
20250213,182200,217052952,369,369,369,369,0
20250213,182100,217052952,369,369,369,369,0
20250213,182000,217052952,369,369,369,369,0
20250213,181900,217052952,369,369,369,369,0
20250213,181800,217052952,369,369,369,369,0
20250213,181700,217052952,369,369,369,369,0
20250213,181600,217052952,369,369,369,369,0
20250213,181500,217052952,369,369,369,369,0
20250213,181400,217052952,369,369,369,369,0
20250213,181300,217052952,369,369,369,369,0
20250213,181200,217052952,369,369,369,369,0
20250213,181100,217052952,369,369,369,369,0
20250213,181000,217052952,369,369,369,369,0
20250213,180900,217052952,369,369,369,369,0
20250213,180800,217052952,369,369,369,369,0
20250213,180700,217052952,369,369,369,369,0
20250213,180600,217052952,369,369,369,369,0
20250213,180500,217052952,369,369,369,369,0
20250213,180400,217052952,369,369,369,369,0
20250213,180300,217052952,369,369,369,369,0
20250213,180200,217052952,369,369,369,369,0
20250213,180100,217052952,369,369,369,369,0
20250213,180000,217052952,369,369,369,369,0
20250213,175900,217052952,369,369,369,369,0
20250213,175800,217052952,369,369,369,369,3881
20250213,175700,217052952,369,369,369,369,0
20250213,175600,217052952,369,369,369,369,0
20250213,175500,217052952,369,369,369,369,0
20250213,175400,217052952,369,369,369,369,0
20250213,175300,217052952,369,369,369,369,0
20250213,175200,217052952,369,369,369,369,0
20250213,175100,217052952,369,369,369,369,0
20250213,175000,217052952,369,369,369,369,0
20250213,174900,217052952,369,369,369,369,0
20250213,174800,217052952,369,369,369,369,0
20250213,174700,217052952,369,369,369,369,0
20250213,174600,217052952,369,369,369,369,0
20250213,174500,217052952,369,369,369,369,0
20250213,174400,217052952,369,369,369,369,0
20250213,174300,217052952,369,369,369,369,0
20250213,174200,217052952,369,369,369,369,0
20250213,174100,217052952,369,369,369,369,0
20250213,174000,217052952,369,369,369,369,0
20250213,173900,217052952,369,369,369,369,0
20250213,173800,217052952,369,369,369,369,0
20250213,173700,217052952,369,369,369,369,0
20250213,173600,217052952,369,369,369,369,0
20250213,173500,217052952,369,369,369,369,0
20250213,173400,217052952,369,369,369,369,0
20250213,173300,217052952,369,369,369,369,0
20250213,173200,217052952,369,369,369,369,0
20250213,173100,217052952,369,369,369,369,0
20250213,173000,217052952,369,369,369,369,0
20250213,172900,217052952,369,369,369,369,0
20250213,172800,217052952,369,369,369,369,3881
20250213,172700,217052952,369,369,369,369,0
20250213,172600,217052952,369,369,369,369,0
20250213,172500,217052952,369,369,369,369,0
20250213,172400,217052952,369,369,369,369,0
20250213,172300,217052952,369,369,369,369,0
20250213,172200,217052952,369,369,369,369,0
20250213,172100,217052952,369,369,369,369,0
20250213,172000,217052952,369,369,369,369,0
20250213,171900,217052952,369,369,369,369,0
20250213,171800,217052952,369,369,369,369,0
20250213,171700,217052952,369,369,369,369,0
20250213,171600,217052952,369,369,369,369,0
20250213,171500,217052952,369,369,369,369,0
20250213,171400,217052952,369,369,369,369,0
20250213,171300,217052952,369,369,369,369,0
20250213,171200,217052952,369,369,369,369,0
20250213,171100,217052952,369,369,369,369,0
20250213,171000,217052952,369,369,369,369,0
20250213,170900,217052952,369,369,369,369,0
20250213,170800,217052952,369,369,369,369,0
20250213,170700,217052952,369,369,369,369,0
20250213,170600,217052952,369,369,369,369,0
20250213,170500,217052952,369,369,369,369,0
20250213,170400,217052952,369,369,369,369,0
20250213,170300,217052952,369,369,369,369,0
20250213,170200,217052952,369,369,369,369,0
20250213,170100,217052952,369,369,369,369,0
20250213,170000,217052952,369,369,369,369,0
20250213,165900,217052952,369,369,369,369,0
20250213,165800,217052952,369,369,369,369,3881
20250213,165700,217052952,369,369,369,369,0
20250213,165600,217052952,369,369,369,369,0
20250213,165500,217052952,369,369,369,369,0
20250213,165400,217052952,369,369,369,369,0
20250213,165300,217052952,369,369,369,369,0
20250213,165200,217052952,369,369,369,369,0
20250213,165100,217052952,369,369,369,369,0
20250213,165000,217052952,369,369,369,369,0
20250213,164900,217052952,369,369,369,369,0
20250213,164800,217052952,369,369,369,369,0
20250213,164700,217052952,369,369,369,369,0
20250213,164600,217052952,369,369,369,369,0
20250213,164500,217052952,369,369,369,369,0
20250213,164400,217052952,369,369,369,369,0
20250213,164300,217052952,369,369,369,369,0
20250213,164200,217052952,369,369,369,369,0
20250213,164100,217052952,369,369,369,369,0
20250213,164000,217052952,369,369,369,369,0
20250213,163900,217052952,369,369,369,369,0
20250213,163800,217052952,369,369,369,369,0
20250213,163700,217052952,369,369,369,369,0
20250213,163600,217052952,369,369,369,369,0
20250213,163500,217052952,369,369,369,369,0
20250213,163400,217052952,369,369,369,369,0
20250213,163300,217052952,369,369,369,369,0
20250213,163200,217052952,369,369,369,369,0
20250213,163100,217052952,369,369,369,369,0
20250213,163000,217052952,369,369,369,369,0
20250213,162900,217052952,369,369,369,369,0
20250213,162800,217052952,369,369,369,369,3881
20250213,162700,217052952,369,369,369,369,0
20250213,162600,217052952,369,369,369,369,0
20250213,162500,217052952,369,369,369,369,0
20250213,162400,217052952,369,369,369,369,0
20250213,162300,217052952,369,369,369,369,0
20250213,162200,217052952,369,369,369,369,0
20250213,162100,217052952,369,369,369,369,0
20250213,162000,217052952,369,369,369,369,0
20250213,161900,217052952,369,369,369,369,0
20250213,161800,217052952,369,369,369,369,0
20250213,161700,217052952,369,369,369,369,0
20250213,161600,217052952,369,369,369,369,0
20250213,161500,217052952,369,369,369,369,0
20250213,161400,217052952,369,369,369,369,0
20250213,161300,217052952,369,369,369,369,0
20250213,161200,217052952,369,369,369,369,0
20250213,161100,217052952,369,369,369,369,0
20250213,161000,217052952,369,369,369,369,0
20250213,160900,217052952,369,369,369,369,0
20250213,160800,217052952,369,369,369,369,0
20250213,160700,217052952,369,369,369,369,0
20250213,160600,217052952,369,369,369,369,0
20250213,160500,217052952,369,369,369,369,0
20250213,160400,217052952,369,369,369,369,0
20250213,160300,217052952,369,369,369,369,0
20250213,160200,217052952,369,369,369,369,0
20250213,160100,217052952,369,369,369,369,0
20250213,160000,217052952,369,369,369,369,0
20250213,155900,217052952,369,369,369,369,0
20250213,155800,217052952,369,369,369,369,3881
20250213,155700,217052952,369,369,369,369,0
20250213,155600,217052952,369,369,369,369,0
20250213,155500,217052952,369,369,369,369,0
20250213,155400,217052952,369,369,369,369,0
20250213,155300,217052952,369,369,369,369,0
20250213,155200,217052952,369,369,369,369,0
20250213,155100,217052952,369,369,369,369,0
20250213,155000,217052952,369,369,369,369,0
20250213,154900,217052952,369,369,369,369,0
20250213,154800,217052952,369,369,369,369,0
20250213,154700,217052952,369,369,369,369,0
20250213,154600,217052952,369,369,369,369,0
20250213,154500,217052952,369,369,369,369,0
20250213,154400,217052952,369,369,369,369,0
20250213,154300,217052952,369,369,369,369,0
20250213,154200,217052952,369,369,369,369,0
20250213,154100,217052952,369,369,369,369,0
20250213,154000,217052952,369,369,369,369,0
20250213,153900,217052952,369,369,369,369,0
20250213,153800,217052952,369,369,369,369,0
20250213,153700,217052952,369,369,369,369,0
20250213,153600,217052952,369,369,369,369,0
20250213,153500,217052952,369,369,369,369,0
20250213,153400,217052952,369,369,369,369,0
20250213,153300,217052952,369,369,369,369,0
20250213,153200,217052952,369,369,369,369,0
20250213,153100,217052952,369,369,369,369,0
20250213,153000,217052952,369,369,369,369,3881
20250213,152900,215620863,369,369,369,369,0
20250213,152800,215620863,369,369,369,369,0
20250213,152700,215620863,369,369,369,369,0
20250213,152600,215620863,369,369,369,369,0
20250213,152500,215620863,369,369,369,369,0
20250213,152400,215620863,369,369,369,369,0
20250213,152300,215620863,369,369,369,369,0
20250213,152200,215620863,369,369,369,369,0
20250213,152100,215620863,369,369,369,369,0
20250213,152000,215620863,369,369,369,369,0
20250213,151900,215620863,369,366,369,364,21862
20250213,151800,207597851,368,368,368,368,0
20250213,151700,207597851,368,368,368,368,0
20250213,151600,207597851,368,368,368,368,0
20250213,151500,207597851,368,365,368,365,4
20250213,151400,207596388,365,369,369,365,1699
20250213,151300,206976249,368,368,369,368,1373
20250213,151200,206470012,368,368,368,368,500
20250213,151100,206286012,368,366,368,366,8600
20250213,151000,203127762,365,365,365,365,0
20250213,150900,203127762,365,365,365,365,10082
20250213,150800,199447832,365,365,365,365,11
20250213,150700,199443817,364,364,364,364,0
20250213,150600,199443817,364,364,364,364,20
20250213,150500,199436537,366,366,366,366,200
20250213,150400,199363337,366,366,366,366,0
20250213,150300,199363337,366,366,366,366,0
20250213,150200,199363337,366,366,366,366,10
20250213,150100,199359677,367,365,367,365,5000
20250213,150000,197532615,365,365,365,365,0
20250213,145900,197532615,365,365,365,365,100
20250213,145800,197496115,365,364,365,364,3131
20250213,145700,196356430,364,364,364,364,0
20250213,145600,196356430,364,364,364,364,380
20250213,145500,196218110,364,364,364,364,529
20250213,145400,196025554,363,363,363,362,11826
20250213,145300,191733716,363,363,363,363,0
20250213,145200,191733716,363,363,363,363,0
20250213,145100,191733716,363,363,363,363,0
20250213,145000,191733716,363,363,363,363,0
20250213,144900,191733716,363,363,363,363,2000
20250213,144800,191007716,363,363,363,363,0
20250213,144700,191007716,363,362,363,362,2754
20250213,144600,190009064,363,363,363,363,0
20250213,144500,190009064,363,363,363,363,10
20250213,144400,190005434,363,363,363,363,1004
20250213,144300,189640982,363,363,363,363,5
20250213,144200,189639167,363,363,363,363,0
20250213,144100,189639167,363,363,363,363,0
20250213,144000,189639167,363,363,363,363,0
20250213,143900,189639167,363,363,363,363,10
20250213,143800,189635537,361,361,361,361,0
20250213,143700,189635537,361,361,361,361,796
20250213,143600,189348181,363,363,363,363,0
20250213,143500,189348181,363,363,363,363,0
20250213,143400,189348181,363,363,363,363,0
20250213,143300,189348181,363,363,363,363,0
20250213,143200,189348181,363,363,363,363,4000
20250213,143100,187896181,362,362,362,362,100
20250213,143000,187859981,362,362,362,362,160
20250213,142900,187802061,361,361,361,361,0
20250213,142800,187802061,361,361,361,361,37
20250213,142700,187788704,363,363,363,363,0
20250213,142600,187788704,363,363,363,363,0
20250213,142500,187788704,363,363,363,363,0
20250213,142400,187788704,363,362,363,362,501
20250213,142300,187606842,362,362,362,362,2000
20250213,142200,186882842,362,362,362,362,0
20250213,142100,186882842,362,362,362,362,0
20250213,142000,186882842,362,362,362,362,0
20250213,141900,186882842,362,362,362,362,0
20250213,141800,186882842,362,362,362,362,0
20250213,141700,186882842,362,361,362,361,1040
20250213,141600,186506684,361,361,361,361,50
20250213,141500,186488634,361,361,361,361,30
20250213,141400,186477804,361,361,361,361,100
20250213,141300,186441704,360,360,360,360,3105
20250213,141200,185323904,361,361,361,361,9498
20250213,141100,181895126,362,362,362,362,126
20250213,141000,181849514,362,362,362,362,54
20250213,140900,181829966,362,362,362,362,0
20250213,140800,181829966,362,362,362,362,308
20250213,140700,181718470,363,363,363,363,0
20250213,140600,181718470,363,363,363,363,0
20250213,140500,181718470,363,363,363,363,0
20250213,140400,181718470,363,363,363,363,1
20250213,140300,181718107,362,362,362,362,12
20250213,140200,181713763,363,363,363,363,0
20250213,140100,181713763,363,363,363,363,0
20250213,140000,181713763,363,363,363,363,0
20250213,135900,181713763,363,363,363,363,550
20250213,135800,181514113,363,363,363,363,0
20250213,135700,181514113,363,363,363,363,0
20250213,135600,181514113,363,363,363,363,0
20250213,135500,181514113,363,363,363,363,0
20250213,135400,181514113,363,363,363,363,0
20250213,135300,181514113,363,363,363,363,100
20250213,135200,181477813,363,361,363,361,202
20250213,135100,181404489,361,361,361,361,0
20250213,135000,181404489,361,361,361,361,12
20250213,134900,181400157,361,361,361,361,0
20250213,134800,181400157,361,363,363,361,622
20250213,134700,181174373,363,363,363,363,0
20250213,134600,181174373,363,363,363,363,0
20250213,134500,181174373,363,363,363,363,0
20250213,134400,181174373,363,363,363,363,0
20250213,134300,181174373,363,363,363,363,0
20250213,134200,181174373,363,363,363,363,0
20250213,134100,181174373,363,363,363,363,0
20250213,134000,181174373,363,363,363,363,0
20250213,133900,181174373,363,363,363,363,1
20250213,133800,181174010,361,361,361,361,0
20250213,133700,181174010,361,361,361,361,0
20250213,133600,181174010,361,362,362,361,50072
20250213,133500,163095966,362,362,362,362,0
20250213,133400,163095966,362,362,362,362,14
20250213,133300,163090898,363,363,363,363,0
20250213,133200,163090898,363,363,363,363,0
20250213,133100,163090898,363,363,363,363,0
20250213,133000,163090898,363,363,363,363,175
20250213,132900,163027373,363,363,363,363,0
20250213,132800,163027373,363,363,363,363,0
20250213,132700,163027373,363,363,363,363,0
20250213,132600,163027373,363,363,363,363,50
20250213,132500,163009223,363,363,363,363,0
20250213,132400,163009223,363,363,363,363,116
20250213,132300,162967115,363,363,363,363,0
20250213,132200,162967115,363,363,363,363,0
20250213,132100,162967115,363,363,363,363,0
20250213,132000,162967115,363,363,363,363,0
20250213,131900,162967115,363,363,363,363,0
20250213,131800,162967115,363,363,363,363,1000
20250213,131700,162604115,364,364,364,364,303
20250213,131600,162493823,364,364,364,364,140
20250213,131500,162442863,364,364,364,364,0
20250213,131400,162442863,364,364,364,364,0
20250213,131300,162442863,364,364,364,364,1095
20250213,131200,162044283,364,363,364,363,120
20250213,131100,162000618,363,363,363,363,88
20250213,131000,161968674,363,363,363,363,0
20250213,130900,161968674,363,363,363,363,14
20250213,130800,161963592,363,363,363,363,720
20250213,130700,161702232,363,363,363,363,10
20250213,130600,161698602,363,363,363,363,0
20250213,130500,161698602,363,363,363,363,0
20250213,130400,161698602,363,363,363,363,0
20250213,130300,161698602,363,363,363,363,0
20250213,130200,161698602,363,363,363,363,1
20250213,130100,161698239,363,363,363,363,154
20250213,130000,161642337,363,363,363,363,600
20250213,125900,161424537,363,362,363,362,47
20250213,125800,161407477,361,361,361,361,2281
20250213,125700,160584036,362,362,362,362,2
20250213,125600,160583312,362,362,362,362,18857
20250213,125500,153757078,363,363,363,363,0
20250213,125400,153757078,363,363,363,363,0
20250213,125300,153757078,363,363,363,363,100
20250213,125200,153720778,363,363,363,363,0
20250213,125100,153720778,363,363,363,363,3267
20250213,125000,152534857,363,363,363,363,50
20250213,124900,152516707,363,363,363,363,0
20250213,124800,152516707,363,363,363,363,0
20250213,124700,152516707,363,363,363,363,0
20250213,124600,152516707,363,363,363,363,2401
20250213,124500,151645144,364,364,364,364,0
20250213,124400,151645144,364,364,364,364,0
20250213,124300,151645144,364,364,364,364,859
20250213,124200,151332468,363,363,363,363,0
20250213,124100,151332468,363,363,363,363,0
20250213,124000,151332468,363,363,363,363,0
20250213,123900,151332468,363,363,363,363,0
20250213,123800,151332468,363,363,363,363,0
20250213,123700,151332468,363,363,363,363,1
20250213,123600,151332105,364,364,364,364,2051
20250213,123500,150585541,364,364,364,364,0
20250213,123400,150585541,364,364,364,364,0
20250213,123300,150585541,364,364,364,364,0
20250213,123200,150585541,364,364,364,364,0
20250213,123100,150585541,364,364,364,364,0
20250213,123000,150585541,364,364,364,364,0
20250213,122900,150585541,364,364,364,364,0
20250213,122800,150585541,364,364,364,364,0
20250213,122700,150585541,364,364,364,364,0
20250213,122600,150585541,364,364,364,364,1
20250213,122500,150585177,363,361,363,361,20168
20250213,122400,143285884,360,360,360,360,0
20250213,122300,143285884,360,360,360,360,0
20250213,122200,143285884,360,360,360,360,0
20250213,122100,143285884,360,360,360,360,3925
20250213,122000,141872884,360,360,360,360,8966
20250213,121900,138645124,361,361,361,361,24
20250213,121800,138636460,361,361,361,361,80
20250213,121700,138607580,362,362,362,362,0
20250213,121600,138607580,362,362,362,362,0
20250213,121500,138607580,362,362,362,362,0
20250213,121400,138607580,362,362,362,362,1
20250213,121300,138607218,362,362,362,362,1
20250213,121200,138606856,360,360,360,360,0
20250213,121100,138606856,360,360,360,360,3
20250213,121000,138605776,361,361,361,361,0
20250213,120900,138605776,361,361,361,361,400
20250213,120800,138461376,361,361,361,361,4000
20250213,120700,137017376,362,362,362,362,0
20250213,120600,137017376,362,362,362,362,0
20250213,120500,137017376,362,362,362,362,1
20250213,120400,137017014,363,363,363,363,0
20250213,120300,137017014,363,363,363,363,0
20250213,120200,137017014,363,363,363,363,0
20250213,120100,137017014,363,363,363,363,0
20250213,120000,137017014,363,363,363,363,0
20250213,115900,137017014,363,363,363,363,0
20250213,115800,137017014,363,363,363,363,0
20250213,115700,137017014,363,363,363,363,0
20250213,115600,137017014,363,362,363,357,5077
20250213,115500,135198421,362,362,362,362,0
20250213,115400,135198421,362,362,362,362,0
20250213,115300,135198421,362,362,362,362,0
20250213,115200,135198421,362,362,362,362,109
20250213,115100,135158963,363,363,363,363,30
20250213,115000,135148073,364,362,364,362,26
20250213,114900,135138641,362,362,362,362,10
20250213,114800,135135021,362,364,364,362,37147
20250213,114700,121656630,365,365,365,365,17
20250213,114600,121650425,365,365,365,365,53
20250213,114500,121631080,365,365,365,365,0
20250213,114400,121631080,365,365,365,365,1
20250213,114300,121630715,365,365,365,365,310
20250213,114200,121517565,363,363,363,363,600
20250213,114100,121299765,365,365,365,365,0
20250213,114000,121299765,365,365,365,365,0
20250213,113900,121299765,365,365,365,365,0
20250213,113800,121299765,365,365,365,365,30
20250213,113700,121288815,365,364,365,364,8230
20250213,113600,118293094,363,363,363,363,3876
20250213,113500,116886106,363,363,363,363,1011
20250213,113400,116519113,363,362,363,362,11
20250213,113300,116515130,362,361,362,361,10434
20250213,113200,112743924,361,361,361,361,24
20250213,113100,112735260,361,361,361,361,0
20250213,113000,112735260,361,357,361,357,86876
20250213,112900,81608443,357,357,357,357,468
20250213,112800,81441367,357,357,357,357,6213
20250213,112700,79223326,357,357,357,357,1000
20250213,112600,78866326,357,356,357,356,2577
20250213,112500,77948774,355,355,355,355,2704
20250213,112400,76988854,355,355,355,355,102
20250213,112300,76952644,355,355,355,355,0
20250213,112200,76952644,355,355,355,355,139
20250213,112100,76903299,355,355,355,355,55
20250213,112000,76883774,354,354,354,354,1396
20250213,111900,76389590,354,354,354,354,555
20250213,111800,76193120,354,354,354,354,88
20250213,111700,76161968,351,356,356,351,40005
20250213,111600,62053498,356,357,357,356,4621
20250213,111500,60408372,357,357,357,357,51
20250213,111400,60390165,357,357,357,357,21
20250213,111300,60382668,357,357,357,357,3202
20250213,111200,59239554,358,358,358,358,0
20250213,111100,59239554,358,358,358,358,1117
20250213,111000,58839668,357,357,357,357,2840
20250213,110900,57825788,357,357,357,357,5750
20250213,110800,55773038,358,358,358,358,1003
20250213,110700,55413964,358,358,358,358,550
20250213,110600,55217064,358,358,358,358,982
20250213,110500,54865508,358,358,358,358,18
20250213,110400,54859064,357,357,357,357,5000
20250213,110300,53074064,359,359,359,357,145
20250213,110200,53022019,359,360,360,357,502
20250213,110100,52842800,360,359,360,357,19001
20250213,110000,46047496,360,360,360,360,348
20250213,105900,45922216,360,359,360,359,2001
20250213,105800,45203856,360,360,360,360,0
20250213,105700,45203856,360,360,360,360,1
20250213,105600,45203496,360,360,360,360,1
20250213,105500,45203136,359,359,359,359,0
20250213,105400,45203136,359,359,359,359,20
20250213,105300,45195956,360,360,360,360,0
20250213,105200,45195956,360,360,360,360,24
20250213,105100,45187316,360,360,360,360,0
20250213,105000,45187316,360,360,360,360,110
20250213,104900,45147716,360,359,360,359,281
20250213,104800,45046836,360,360,360,360,2
20250213,104700,45046116,360,360,360,360,10050
20250213,104600,41428116,359,359,359,359,0
20250213,104500,41428116,359,359,359,359,0
20250213,104400,41428116,359,359,359,359,0
20250213,104300,41428116,359,359,359,359,0
20250213,104200,41428116,359,359,359,359,1000
20250213,104100,41069116,358,358,358,358,0
20250213,104000,41069116,358,359,359,358,10000
20250213,103900,37483027,360,360,360,360,50
20250213,103800,37465027,360,360,360,360,0
20250213,103700,37465027,360,360,360,360,100
20250213,103600,37429027,359,359,359,359,0
20250213,103500,37429027,359,359,359,359,7011
20250213,103400,34912078,359,359,359,359,0
20250213,103300,34912078,359,359,359,359,100
20250213,103200,34876178,359,360,360,358,1421
20250213,103100,34366016,359,359,359,359,0
20250213,103000,34366016,359,359,359,359,0
20250213,102900,34366016,359,359,359,359,3
20250213,102800,34364939,360,360,360,360,0
20250213,102700,34364939,360,360,360,360,3
20250213,102600,34363859,360,361,361,360,381
20250213,102500,34226359,361,361,361,361,0
20250213,102400,34226359,361,361,361,361,1561
20250213,102300,33662838,361,361,361,361,800
20250213,102200,33374038,362,361,362,361,19
20250213,102100,33367169,359,361,361,359,10000
20250213,102000,29772214,361,361,361,361,500
20250213,101900,29591714,362,362,362,362,20
20250213,101800,29584474,361,361,361,361,5
20250213,101700,29582669,361,361,361,361,500
20250213,101600,29402169,362,362,362,362,2
20250213,101500,29401445,362,362,362,361,250
20250213,101400,29311075,361,361,361,361,0
20250213,101300,29311075,361,361,361,361,1
20250213,101200,29310714,362,362,362,362,100
20250213,101100,29274514,362,362,362,362,0
20250213,101000,29274514,362,362,362,362,0
20250213,100900,29274514,362,362,362,362,0
20250213,100800,29274514,362,362,362,362,4
20250213,100700,29273066,362,362,362,362,50
20250213,100600,29254966,362,362,362,362,0
20250213,100500,29254966,362,362,362,362,55
20250213,100400,29235056,361,361,361,361,7826
20250213,100300,26409870,360,360,360,360,264
20250213,100200,26314830,360,361,361,360,365
20250213,100100,26183108,361,361,361,361,0
20250213,100000,26183108,361,361,361,361,10
20250213,095900,26179498,361,361,361,361,0
20250213,095800,26179498,361,360,361,360,731
20250213,095700,25916328,360,360,360,360,0
20250213,095600,25916328,360,360,360,360,110
20250213,095500,25876728,359,360,360,359,1050
20250213,095400,25499728,360,360,360,360,6
20250213,095300,25497568,360,360,360,360,30
20250213,095200,25486768,360,360,360,360,0
20250213,095100,25486768,360,360,360,360,226
20250213,095000,25405408,361,361,361,361,50
20250213,094900,25387358,361,360,361,360,235
20250213,094800,25302753,360,361,361,359,189
20250213,094700,25234742,361,360,361,359,889
20250213,094600,24915531,361,361,361,361,634
20250213,094500,24686657,361,361,361,361,8
20250213,094400,24683769,361,361,361,361,8
20250213,094300,24680881,361,361,361,361,36
20250213,094200,24667885,359,359,359,359,0
20250213,094100,24667885,359,359,359,359,0
20250213,094000,24667885,359,359,359,359,0
20250213,093900,24667885,359,359,359,359,11
20250213,093800,24663936,359,359,359,359,469
20250213,093700,24495565,360,362,362,359,2186
20250213,093600,23709595,362,362,362,362,2
20250213,093500,23708871,360,360,360,360,18
20250213,093400,23702391,361,361,361,361,0
20250213,093300,23702391,361,360,361,360,3001
20250213,093200,22621723,360,360,360,360,28
20250213,093100,22611643,360,360,360,360,10
20250213,093000,22608043,359,359,359,359,0
20250213,092900,22608043,359,360,360,359,12010
20250213,092800,18286085,361,362,362,361,9406
20250213,092700,14886807,362,362,362,362,0
20250213,092600,14886807,362,363,363,362,2405
20250213,092500,14016196,364,364,364,364,0
20250213,092400,14016196,364,364,364,364,31
20250213,092300,14004912,362,362,362,362,1
20250213,092200,14004550,364,363,364,363,1010
20250213,092100,13637910,363,363,363,363,5
20250213,092000,13636095,364,364,364,364,0
20250213,091900,13636095,364,364,364,364,1000
20250213,091800,13272095,364,363,364,362,1331
20250213,091700,12790242,364,364,364,364,50
20250213,091600,12772042,364,363,364,363,2009
20250213,091500,12042770,363,363,363,363,2
20250213,091400,12042044,362,362,362,362,396
20250213,091300,11898692,362,361,362,361,1157
20250213,091200,11480596,361,361,361,361,216
20250213,091100,11402620,361,361,362,361,1102
20250213,091000,11004718,362,362,362,362,1
20250213,090900,11004356,362,362,362,362,104
20250213,090800,10966708,363,363,363,363,0
20250213,090700,10966708,363,363,363,363,370
20250213,090600,10832398,363,363,363,363,500
20250213,090500,10650898,363,363,363,363,2
20250213,090400,10650172,364,364,364,364,10
20250213,090300,10646532,360,362,362,360,5495
20250213,090200,8665855,364,362,364,360,4860
20250213,090100,6910118,362,363,367,362,5004
20250213,090000,5096193,364,365,365,363,14005