KissMeData/051780/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,193500,21454124,781,781,781,781,235
20250212,193400,21454124,781,781,781,781,0
20250212,193300,21454124,781,781,781,781,0
20250212,193200,21454124,781,781,781,781,0
20250212,193100,21454124,781,781,781,781,0
20250212,193000,21454124,781,781,781,781,0
20250212,192900,21454124,781,781,781,781,0
20250212,192800,21454124,781,781,781,781,0
20250212,192700,21454124,781,781,781,781,0
20250212,192600,21454124,781,781,781,781,0
20250212,192500,21454124,781,781,781,781,0
20250212,192400,21454124,781,781,781,781,0
20250212,192300,21454124,781,781,781,781,0
20250212,192200,21454124,781,781,781,781,0
20250212,192100,21454124,781,781,781,781,0
20250212,192000,21454124,781,781,781,781,0
20250212,191900,21454124,781,781,781,781,0
20250212,191800,21454124,781,781,781,781,0
20250212,191700,21454124,781,781,781,781,0
20250212,191600,21454124,781,781,781,781,0
20250212,191500,21454124,781,781,781,781,0
20250212,191400,21454124,781,781,781,781,0
20250212,191300,21454124,781,781,781,781,0
20250212,191200,21454124,781,781,781,781,0
20250212,191100,21454124,781,781,781,781,0
20250212,191000,21454124,781,781,781,781,0
20250212,190900,21454124,781,781,781,781,0
20250212,190800,21454124,781,781,781,781,0
20250212,190700,21454124,781,781,781,781,0
20250212,190600,21454124,781,781,781,781,0
20250212,190500,21454124,781,781,781,781,235
20250212,190400,21454124,781,781,781,781,0
20250212,190300,21454124,781,781,781,781,0
20250212,190200,21454124,781,781,781,781,0
20250212,190100,21454124,781,781,781,781,0
20250212,190000,21454124,781,781,781,781,0
20250212,185900,21454124,781,781,781,781,0
20250212,185800,21454124,781,781,781,781,0
20250212,185700,21454124,781,781,781,781,0
20250212,185600,21454124,781,781,781,781,0
20250212,185500,21454124,781,781,781,781,0
20250212,185400,21454124,781,781,781,781,0
20250212,185300,21454124,781,781,781,781,0
20250212,185200,21454124,781,781,781,781,0
20250212,185100,21454124,781,781,781,781,0
20250212,185000,21454124,781,781,781,781,0
20250212,184900,21454124,781,781,781,781,0
20250212,184800,21454124,781,781,781,781,0
20250212,184700,21454124,781,781,781,781,0
20250212,184600,21454124,781,781,781,781,0
20250212,184500,21454124,781,781,781,781,0
20250212,184400,21454124,781,781,781,781,0
20250212,184300,21454124,781,781,781,781,0
20250212,184200,21454124,781,781,781,781,0
20250212,184100,21454124,781,781,781,781,0
20250212,184000,21454124,781,781,781,781,0
20250212,183900,21454124,781,781,781,781,0
20250212,183800,21454124,781,781,781,781,0
20250212,183700,21454124,781,781,781,781,0
20250212,183600,21454124,781,781,781,781,0
20250212,183500,21454124,781,781,781,781,235
20250212,183400,21454124,781,781,781,781,0
20250212,183300,21454124,781,781,781,781,0
20250212,183200,21454124,781,781,781,781,0
20250212,183100,21454124,781,781,781,781,0
20250212,183000,21454124,781,781,781,781,0
20250212,182900,21454124,781,781,781,781,0
20250212,182800,21454124,781,781,781,781,0
20250212,182700,21454124,781,781,781,781,0
20250212,182600,21454124,781,781,781,781,0
20250212,182500,21454124,781,781,781,781,0
20250212,182400,21454124,781,781,781,781,0
20250212,182300,21454124,781,781,781,781,0
20250212,182200,21454124,781,781,781,781,0
20250212,182100,21454124,781,781,781,781,0
20250212,182000,21454124,781,781,781,781,0
20250212,181900,21454124,781,781,781,781,0
20250212,181800,21454124,781,781,781,781,0
20250212,181700,21454124,781,781,781,781,0
20250212,181600,21454124,781,781,781,781,0
20250212,181500,21454124,781,781,781,781,0
20250212,181400,21454124,781,781,781,781,0
20250212,181300,21454124,781,781,781,781,0
20250212,181200,21454124,781,781,781,781,0
20250212,181100,21454124,781,781,781,781,0
20250212,181000,21454124,781,781,781,781,0
20250212,180900,21454124,781,781,781,781,0
20250212,180800,21454124,781,781,781,781,0
20250212,180700,21454124,781,781,781,781,0
20250212,180600,21454124,781,781,781,781,0
20250212,180500,21454124,781,781,781,781,235
20250212,180400,21454124,781,781,781,781,0
20250212,180300,21454124,781,781,781,781,0
20250212,180200,21454124,781,781,781,781,0
20250212,180100,21454124,781,781,781,781,0
20250212,180000,21454124,781,781,781,781,0
20250212,175900,21454124,781,781,781,781,0
20250212,175800,21454124,781,781,781,781,0
20250212,175700,21454124,781,781,781,781,0
20250212,175600,21454124,781,781,781,781,0
20250212,175500,21454124,781,781,781,781,0
20250212,175400,21454124,781,781,781,781,0
20250212,175300,21454124,781,781,781,781,0
20250212,175200,21454124,781,781,781,781,0
20250212,175100,21454124,781,781,781,781,0
20250212,175000,21454124,781,781,781,781,0
20250212,174900,21454124,781,781,781,781,0
20250212,174800,21454124,781,781,781,781,0
20250212,174700,21454124,781,781,781,781,0
20250212,174600,21454124,781,781,781,781,0
20250212,174500,21454124,781,781,781,781,0
20250212,174400,21454124,781,781,781,781,0
20250212,174300,21454124,781,781,781,781,0
20250212,174200,21454124,781,781,781,781,0
20250212,174100,21454124,781,781,781,781,0
20250212,174000,21454124,781,781,781,781,0
20250212,173900,21454124,781,781,781,781,0
20250212,173800,21454124,781,781,781,781,0
20250212,173700,21454124,781,781,781,781,0
20250212,173600,21454124,781,781,781,781,0
20250212,173500,21454124,781,781,781,781,235
20250212,173400,21454124,781,781,781,781,0
20250212,173300,21454124,781,781,781,781,0
20250212,173200,21454124,781,781,781,781,0
20250212,173100,21454124,781,781,781,781,0
20250212,173000,21454124,781,781,781,781,0
20250212,172900,21454124,781,781,781,781,0
20250212,172800,21454124,781,781,781,781,0
20250212,172700,21454124,781,781,781,781,0
20250212,172600,21454124,781,781,781,781,0
20250212,172500,21454124,781,781,781,781,0
20250212,172400,21454124,781,781,781,781,0
20250212,172300,21454124,781,781,781,781,0
20250212,172200,21454124,781,781,781,781,0
20250212,172100,21454124,781,781,781,781,0
20250212,172000,21454124,781,781,781,781,0
20250212,171900,21454124,781,781,781,781,0
20250212,171800,21454124,781,781,781,781,0
20250212,171700,21454124,781,781,781,781,0
20250212,171600,21454124,781,781,781,781,0
20250212,171500,21454124,781,781,781,781,0
20250212,171400,21454124,781,781,781,781,0
20250212,171300,21454124,781,781,781,781,0
20250212,171200,21454124,781,781,781,781,0
20250212,171100,21454124,781,781,781,781,0
20250212,171000,21454124,781,781,781,781,0
20250212,170900,21454124,781,781,781,781,0
20250212,170800,21454124,781,781,781,781,0
20250212,170700,21454124,781,781,781,781,0
20250212,170600,21454124,781,781,781,781,0
20250212,170500,21454124,781,781,781,781,235
20250212,170400,21454124,781,781,781,781,0
20250212,170300,21454124,781,781,781,781,0
20250212,170200,21454124,781,781,781,781,0
20250212,170100,21454124,781,781,781,781,0
20250212,170000,21454124,781,781,781,781,0
20250212,165900,21454124,781,781,781,781,0
20250212,165800,21454124,781,781,781,781,0
20250212,165700,21454124,781,781,781,781,0
20250212,165600,21454124,781,781,781,781,0
20250212,165500,21454124,781,781,781,781,0
20250212,165400,21454124,781,781,781,781,0
20250212,165300,21454124,781,781,781,781,0
20250212,165200,21454124,781,781,781,781,0
20250212,165100,21454124,781,781,781,781,0
20250212,165000,21454124,781,781,781,781,0
20250212,164900,21454124,781,781,781,781,0
20250212,164800,21454124,781,781,781,781,0
20250212,164700,21454124,781,781,781,781,0
20250212,164600,21454124,781,781,781,781,0
20250212,164500,21454124,781,781,781,781,0
20250212,164400,21454124,781,781,781,781,0
20250212,164300,21454124,781,781,781,781,0
20250212,164200,21454124,781,781,781,781,0
20250212,164100,21454124,781,781,781,781,0
20250212,164000,21454124,781,781,781,781,0
20250212,163900,21454124,781,781,781,781,0
20250212,163800,21454124,781,781,781,781,0
20250212,163700,21454124,781,781,781,781,0
20250212,163600,21454124,781,781,781,781,0
20250212,163500,21454124,781,781,781,781,235
20250212,163400,21454124,781,781,781,781,0
20250212,163300,21454124,781,781,781,781,0
20250212,163200,21454124,781,781,781,781,0
20250212,163100,21454124,781,781,781,781,0
20250212,163000,21454124,781,781,781,781,0
20250212,162900,21454124,781,781,781,781,0
20250212,162800,21454124,781,781,781,781,0
20250212,162700,21454124,781,781,781,781,0
20250212,162600,21454124,781,781,781,781,0
20250212,162500,21454124,781,781,781,781,0
20250212,162400,21454124,781,781,781,781,0
20250212,162300,21454124,781,781,781,781,0
20250212,162200,21454124,781,781,781,781,0
20250212,162100,21454124,781,781,781,781,0
20250212,162000,21454124,781,781,781,781,0
20250212,161900,21454124,781,781,781,781,0
20250212,161800,21454124,781,781,781,781,0
20250212,161700,21454124,781,781,781,781,0
20250212,161600,21454124,781,781,781,781,0
20250212,161500,21454124,781,781,781,781,0
20250212,161400,21454124,781,781,781,781,0
20250212,161300,21454124,781,781,781,781,0
20250212,161200,21454124,781,781,781,781,0
20250212,161100,21454124,781,781,781,781,0
20250212,161000,21454124,781,781,781,781,0
20250212,160900,21454124,781,781,781,781,0
20250212,160800,21454124,781,781,781,781,0
20250212,160700,21454124,781,781,781,781,0
20250212,160600,21454124,781,781,781,781,0
20250212,160500,21454124,781,781,781,781,235
20250212,160400,21454124,781,781,781,781,0
20250212,160300,21454124,781,781,781,781,0
20250212,160200,21454124,781,781,781,781,0
20250212,160100,21454124,781,781,781,781,0
20250212,160000,21454124,781,781,781,781,0
20250212,155900,21454124,781,781,781,781,0
20250212,155800,21454124,781,781,781,781,0
20250212,155700,21454124,781,781,781,781,0
20250212,155600,21454124,781,781,781,781,0
20250212,155500,21454124,781,781,781,781,0
20250212,155400,21454124,781,781,781,781,0
20250212,155300,21454124,781,781,781,781,0
20250212,155200,21454124,781,781,781,781,0
20250212,155100,21454124,781,781,781,781,0
20250212,155000,21454124,781,781,781,781,0
20250212,154900,21454124,781,781,781,781,0
20250212,154800,21454124,781,781,781,781,0
20250212,154700,21454124,781,781,781,781,0
20250212,154600,21454124,781,781,781,781,0
20250212,154500,21454124,781,781,781,781,0
20250212,154400,21454124,781,781,781,781,0
20250212,154300,21454124,781,781,781,781,0
20250212,154200,21454124,781,781,781,781,0
20250212,154100,21454124,781,781,781,781,0
20250212,154000,21454124,781,781,781,781,0
20250212,153900,21454124,781,781,781,781,0
20250212,153800,21454124,781,781,781,781,0
20250212,153700,21454124,781,781,781,781,0
20250212,153600,21454124,781,781,781,781,0
20250212,153500,21454124,781,781,781,781,235
20250212,153400,21454124,781,781,781,781,0
20250212,153300,21454124,781,781,781,781,0
20250212,153200,21454124,781,781,781,781,0
20250212,153100,21454124,781,781,781,781,0
20250212,153000,21454124,781,781,781,781,235
20250212,152900,21270589,783,783,783,783,0
20250212,152800,21270589,783,783,783,783,0
20250212,152700,21270589,783,783,783,783,0
20250212,152600,21270589,783,783,783,783,0
20250212,152500,21270589,783,783,783,783,0
20250212,152400,21270589,783,783,783,783,0
20250212,152300,21270589,783,783,783,783,0
20250212,152200,21270589,783,783,783,783,0
20250212,152100,21270589,783,783,783,783,0
20250212,152000,21270589,783,783,783,783,0
20250212,151900,21270589,783,783,783,783,0
20250212,151800,21270589,783,783,783,783,0
20250212,151700,21270589,783,783,783,783,0
20250212,151600,21270589,783,783,783,783,0
20250212,151500,21270589,783,783,783,783,0
20250212,151400,21270589,783,783,783,783,0
20250212,151300,21270589,783,783,783,783,0
20250212,151200,21270589,783,783,783,783,0
20250212,151100,21270589,783,783,783,783,0
20250212,151000,21270589,783,783,783,783,0
20250212,150900,21270589,783,783,783,783,0
20250212,150800,21270589,783,783,783,783,0
20250212,150700,21270589,783,783,783,783,0
20250212,150600,21270589,783,783,783,783,0
20250212,150500,21270589,783,783,783,783,0
20250212,150400,21270589,783,783,783,783,0
20250212,150300,21270589,783,783,783,783,0
20250212,150200,21270589,783,783,783,783,0
20250212,150100,21270589,783,783,783,783,0
20250212,150000,21270589,783,783,783,783,0
20250212,145900,21270589,783,783,783,783,0
20250212,145800,21270589,783,783,783,783,0
20250212,145700,21270589,783,783,783,783,0
20250212,145600,21270589,783,783,783,783,0
20250212,145500,21270589,783,783,783,783,0
20250212,145400,21270589,783,783,783,783,1
20250212,145300,21269806,783,783,783,783,0
20250212,145200,21269806,783,783,783,783,0
20250212,145100,21269806,783,783,783,783,0
20250212,145000,21269806,783,783,783,783,0
20250212,144900,21269806,783,781,783,775,2001
20250212,144800,19714964,783,783,783,783,0
20250212,144700,19714964,783,783,783,783,0
20250212,144600,19714964,783,783,783,783,0
20250212,144500,19714964,783,783,783,783,0
20250212,144400,19714964,783,783,783,783,0
20250212,144300,19714964,783,783,783,783,0
20250212,144200,19714964,783,783,783,783,0
20250212,144100,19714964,783,783,783,783,0
20250212,144000,19714964,783,783,783,783,0
20250212,143900,19714964,783,783,783,783,0
20250212,143800,19714964,783,783,783,783,0
20250212,143700,19714964,783,783,783,783,0
20250212,143600,19714964,783,783,783,783,0
20250212,143500,19714964,783,783,783,783,0
20250212,143400,19714964,783,783,783,783,0
20250212,143300,19714964,783,783,783,783,0
20250212,143200,19714964,783,783,783,783,0
20250212,143100,19714964,783,783,783,783,0
20250212,143000,19714964,783,783,783,783,0
20250212,142900,19714964,783,783,783,783,0
20250212,142800,19714964,783,783,783,783,0
20250212,142700,19714964,783,783,783,783,0
20250212,142600,19714964,783,783,783,783,0
20250212,142500,19714964,783,783,783,783,0
20250212,142400,19714964,783,783,783,783,0
20250212,142300,19714964,783,783,783,783,0
20250212,142200,19714964,783,783,783,783,0
20250212,142100,19714964,783,783,783,783,0
20250212,142000,19714964,783,783,783,783,0
20250212,141900,19714964,783,783,783,783,0
20250212,141800,19714964,783,783,783,783,0
20250212,141700,19714964,783,783,783,783,0
20250212,141600,19714964,783,783,783,783,0
20250212,141500,19714964,783,783,783,783,0
20250212,141400,19714964,783,783,783,783,0
20250212,141300,19714964,783,783,783,783,0
20250212,141200,19714964,783,783,783,783,0
20250212,141100,19714964,783,783,783,783,0
20250212,141000,19714964,783,783,783,783,100
20250212,140900,19636664,783,783,783,783,300
20250212,140800,19401764,783,783,783,783,100
20250212,140700,19323464,781,781,781,781,0
20250212,140600,19323464,781,781,781,781,0
20250212,140500,19323464,781,781,781,781,0
20250212,140400,19323464,781,781,781,781,0
20250212,140300,19323464,781,781,781,781,0
20250212,140200,19323464,781,781,781,781,0
20250212,140100,19323464,781,781,781,781,0
20250212,140000,19323464,781,781,781,781,0
20250212,135900,19323464,781,781,781,781,0
20250212,135800,19323464,781,781,781,781,0
20250212,135700,19323464,781,781,781,781,0
20250212,135600,19323464,781,781,781,781,0
20250212,135500,19323464,781,781,781,781,0
20250212,135400,19323464,781,781,781,781,0
20250212,135300,19323464,781,781,781,781,0
20250212,135200,19323464,781,781,781,781,0
20250212,135100,19323464,781,781,781,781,0
20250212,135000,19323464,781,781,781,781,0
20250212,134900,19323464,781,781,781,781,0
20250212,134800,19323464,781,781,781,781,5
20250212,134700,19319559,782,782,782,782,0
20250212,134600,19319559,782,782,782,782,0
20250212,134500,19319559,782,782,782,782,0
20250212,134400,19319559,782,782,782,782,0
20250212,134300,19319559,782,782,782,782,1500
20250212,134200,18146559,785,785,785,785,0
20250212,134100,18146559,785,785,785,785,0
20250212,134000,18146559,785,785,785,785,0
20250212,133900,18146559,785,785,785,785,0
20250212,133800,18146559,785,785,785,785,0
20250212,133700,18146559,785,785,785,785,0
20250212,133600,18146559,785,785,785,785,0
20250212,133500,18146559,785,785,785,785,0
20250212,133400,18146559,785,785,785,785,0
20250212,133300,18146559,785,785,785,785,1
20250212,133200,18145774,783,783,783,783,127
20250212,133100,18046333,785,785,785,785,0
20250212,133000,18046333,785,785,785,785,0
20250212,132900,18046333,785,785,785,785,0
20250212,132800,18046333,785,785,785,785,0
20250212,132700,18046333,785,785,785,785,0
20250212,132600,18046333,785,785,785,785,0
20250212,132500,18046333,785,785,785,785,1
20250212,132400,18045548,783,783,783,783,2
20250212,132300,18043982,783,783,783,783,0
20250212,132200,18043982,783,783,783,783,7
20250212,132100,18038501,782,782,782,782,0
20250212,132000,18038501,782,782,782,782,0
20250212,131900,18038501,782,782,782,782,0
20250212,131800,18038501,782,782,782,782,0
20250212,131700,18038501,782,782,782,782,0
20250212,131600,18038501,782,782,782,782,0
20250212,131500,18038501,782,782,782,782,0
20250212,131400,18038501,782,782,782,782,0
20250212,131300,18038501,782,782,782,782,0
20250212,131200,18038501,782,782,782,782,0
20250212,131100,18038501,782,782,782,782,0
20250212,131000,18038501,782,782,782,782,0
20250212,130900,18038501,782,782,782,782,0
20250212,130800,18038501,782,782,782,782,0
20250212,130700,18038501,782,782,782,782,0
20250212,130600,18038501,782,782,782,782,0
20250212,130500,18038501,782,782,782,782,0
20250212,130400,18038501,782,782,782,782,0
20250212,130300,18038501,782,782,782,782,2
20250212,130200,18036937,786,786,786,786,0
20250212,130100,18036937,786,786,786,786,0
20250212,130000,18036937,786,786,786,786,0
20250212,125900,18036937,786,786,786,786,0
20250212,125800,18036937,786,786,786,786,0
20250212,125700,18036937,786,786,786,786,0
20250212,125600,18036937,786,786,786,786,0
20250212,125500,18036937,786,786,786,786,0
20250212,125400,18036937,786,786,786,786,121
20250212,125300,17941831,783,783,783,783,0
20250212,125200,17941831,783,783,783,783,0
20250212,125100,17941831,783,783,783,783,0
20250212,125000,17941831,783,783,783,783,0
20250212,124900,17941831,783,783,783,783,0
20250212,124800,17941831,783,783,783,783,0
20250212,124700,17941831,783,783,783,783,0
20250212,124600,17941831,783,783,783,783,0
20250212,124500,17941831,783,783,783,783,0
20250212,124400,17941831,783,783,783,783,0
20250212,124300,17941831,783,783,783,783,0
20250212,124200,17941831,783,783,783,783,70
20250212,124100,17887021,783,783,783,783,0
20250212,124000,17887021,783,783,783,783,30
20250212,123900,17863531,781,781,781,781,0
20250212,123800,17863531,781,781,781,781,0
20250212,123700,17863531,781,781,781,781,0
20250212,123600,17863531,781,781,781,781,0
20250212,123500,17863531,781,781,781,781,0
20250212,123400,17863531,781,781,781,781,0
20250212,123300,17863531,781,781,781,781,0
20250212,123200,17863531,781,781,781,781,0
20250212,123100,17863531,781,781,781,781,0
20250212,123000,17863531,781,781,781,781,0
20250212,122900,17863531,781,781,781,781,3
20250212,122800,17861188,781,781,781,781,0
20250212,122700,17861188,781,781,781,781,0
20250212,122600,17861188,781,782,782,781,192
20250212,122500,17711206,787,787,787,787,1
20250212,122400,17710419,781,781,781,781,0
20250212,122300,17710419,781,781,781,781,0
20250212,122200,17710419,781,781,781,781,0
20250212,122100,17710419,781,784,784,781,46
20250212,122000,17674410,785,785,785,785,0
20250212,121900,17674410,785,785,785,785,0
20250212,121800,17674410,785,785,785,785,0
20250212,121700,17674410,785,785,785,785,0
20250212,121600,17674410,785,785,785,785,0
20250212,121500,17674410,785,785,785,785,0
20250212,121400,17674410,785,785,785,785,0
20250212,121300,17674410,785,785,785,785,0
20250212,121200,17674410,785,785,785,785,0
20250212,121100,17674410,785,785,785,785,0
20250212,121000,17674410,785,785,785,785,0
20250212,120900,17674410,785,785,785,785,0
20250212,120800,17674410,785,785,785,785,0
20250212,120700,17674410,785,785,785,785,0
20250212,120600,17674410,785,785,785,785,0
20250212,120500,17674410,785,785,785,785,0
20250212,120400,17674410,785,785,785,785,0
20250212,120300,17674410,785,785,785,785,0
20250212,120200,17674410,785,785,785,785,0
20250212,120100,17674410,785,785,785,785,0
20250212,120000,17674410,785,785,785,785,0
20250212,115900,17674410,785,785,785,785,0
20250212,115800,17674410,785,785,785,785,0
20250212,115700,17674410,785,785,785,785,0
20250212,115600,17674410,785,786,786,785,32
20250212,115500,17649269,787,787,787,787,10
20250212,115400,17641399,788,788,788,788,0
20250212,115300,17641399,788,788,788,788,0
20250212,115200,17641399,788,788,788,788,0
20250212,115100,17641399,788,788,788,788,0
20250212,115000,17641399,788,788,788,788,0
20250212,114900,17641399,788,788,788,788,0
20250212,114800,17641399,788,788,788,788,0
20250212,114700,17641399,788,788,788,788,0
20250212,114600,17641399,788,788,788,788,0
20250212,114500,17641399,788,789,789,788,734
20250212,114400,17062274,789,789,789,789,115
20250212,114300,16971539,790,790,790,790,0
20250212,114200,16971539,790,790,790,790,0
20250212,114100,16971539,790,790,790,790,99
20250212,114000,16893329,790,790,790,790,0
20250212,113900,16893329,790,790,790,790,0
20250212,113800,16893329,790,790,790,790,0
20250212,113700,16893329,790,790,790,790,0
20250212,113600,16893329,790,790,790,790,0
20250212,113500,16893329,790,790,790,790,0
20250212,113400,16893329,790,790,790,790,0
20250212,113300,16893329,790,790,790,790,0
20250212,113200,16893329,790,790,790,790,5
20250212,113100,16889379,790,790,790,790,0
20250212,113000,16889379,790,790,790,790,0
20250212,112900,16889379,790,790,790,790,1
20250212,112800,16888589,790,790,790,790,1
20250212,112700,16887799,790,790,790,790,29
20250212,112600,16864889,790,790,790,790,0
20250212,112500,16864889,790,790,790,790,0
20250212,112400,16864889,790,790,790,790,1
20250212,112300,16864099,792,792,792,792,0
20250212,112200,16864099,792,792,792,792,0
20250212,112100,16864099,792,792,792,792,0
20250212,112000,16864099,792,792,792,792,0
20250212,111900,16864099,792,792,792,792,0
20250212,111800,16864099,792,792,792,792,0
20250212,111700,16864099,792,792,792,792,0
20250212,111600,16864099,792,792,792,792,95
20250212,111500,16788859,792,792,792,792,0
20250212,111400,16788859,792,792,792,792,0
20250212,111300,16788859,792,792,792,792,2
20250212,111200,16787275,792,792,792,792,2
20250212,111100,16785691,792,792,792,792,1
20250212,111000,16784899,794,794,794,794,0
20250212,110900,16784899,794,794,794,794,0
20250212,110800,16784899,794,794,794,794,0
20250212,110700,16784899,794,794,794,794,1
20250212,110600,16784105,789,789,789,789,0
20250212,110500,16784105,789,789,789,789,0
20250212,110400,16784105,789,789,789,789,0
20250212,110300,16784105,789,789,789,789,0
20250212,110200,16784105,789,789,789,789,2
20250212,110100,16782527,790,789,790,789,4057
20250212,110000,13577500,790,790,790,790,100
20250212,105900,13498500,790,790,790,790,0
20250212,105800,13498500,790,789,790,789,110
20250212,105700,13411615,790,790,790,790,0
20250212,105600,13411615,790,790,790,790,0
20250212,105500,13411615,790,790,790,790,0
20250212,105400,13411615,790,790,790,790,0
20250212,105300,13411615,790,790,790,790,0
20250212,105200,13411615,790,790,790,790,1
20250212,105100,13410825,790,790,790,790,0
20250212,105000,13410825,790,789,790,789,2
20250212,104900,13409246,788,788,788,788,66
20250212,104800,13357238,790,788,790,788,176
20250212,104700,13218499,788,788,788,788,0
20250212,104600,13218499,788,787,788,787,100
20250212,104500,13139789,784,787,787,784,110
20250212,104400,13053249,787,787,787,787,1
20250212,104300,13052462,778,778,778,778,0
20250212,104200,13052462,778,778,778,778,0
20250212,104100,13052462,778,778,778,778,0
20250212,104000,13052462,778,778,778,778,0
20250212,103900,13052462,778,778,778,778,0
20250212,103800,13052462,778,778,778,778,0
20250212,103700,13052462,778,778,778,778,0
20250212,103600,13052462,778,778,778,778,0
20250212,103500,13052462,778,778,778,778,0
20250212,103400,13052462,778,778,778,778,8
20250212,103300,13046238,788,788,788,788,0
20250212,103200,13046238,788,788,788,788,0
20250212,103100,13046238,788,788,788,788,0
20250212,103000,13046238,788,788,788,788,0
20250212,102900,13046238,788,788,788,788,0
20250212,102800,13046238,788,787,788,787,2
20250212,102700,13044663,788,788,788,788,0
20250212,102600,13044663,788,787,788,787,2
20250212,102500,13043088,788,788,788,788,0
20250212,102400,13043088,788,788,788,788,0
20250212,102300,13043088,788,788,788,788,0
20250212,102200,13043088,788,788,788,788,0
20250212,102100,13043088,788,788,788,788,0
20250212,102000,13043088,788,788,788,788,0
20250212,101900,13043088,788,788,788,788,0
20250212,101800,13043088,788,788,788,788,0
20250212,101700,13043088,788,788,788,788,10
20250212,101600,13035208,789,789,789,789,0
20250212,101500,13035208,789,789,789,789,0
20250212,101400,13035208,789,788,789,788,100
20250212,101300,12956370,789,787,789,787,3
20250212,101200,12954005,775,775,775,775,0
20250212,101100,12954005,775,775,775,775,0
20250212,101000,12954005,775,775,775,775,2
20250212,100900,12952455,788,788,788,788,1001
20250212,100800,12163667,785,785,785,785,0
20250212,100700,12163667,785,782,785,782,3000
20250212,100600,9811446,782,782,782,782,0
20250212,100500,9811446,782,782,782,782,0
20250212,100400,9811446,782,782,782,782,0
20250212,100300,9811446,782,782,782,782,0
20250212,100200,9811446,782,782,782,782,0
20250212,100100,9811446,782,782,782,782,0
20250212,100000,9811446,782,782,782,782,1
20250212,095900,9810664,775,775,775,775,0
20250212,095800,9810664,775,775,775,775,0
20250212,095700,9810664,775,775,775,775,0
20250212,095600,9810664,775,775,775,775,0
20250212,095500,9810664,775,775,775,775,0
20250212,095400,9810664,775,775,775,775,0
20250212,095300,9810664,775,775,775,775,0
20250212,095200,9810664,775,775,775,775,0
20250212,095100,9810664,775,775,775,775,783
20250212,095000,9203839,775,775,775,775,0
20250212,094900,9203839,775,775,775,775,20
20250212,094800,9188339,782,782,782,782,0
20250212,094700,9188339,782,782,782,782,0
20250212,094600,9188339,782,782,782,782,0
20250212,094500,9188339,782,782,782,782,1
20250212,094400,9187557,782,782,782,782,1
20250212,094300,9186775,782,782,782,782,0
20250212,094200,9186775,782,782,782,782,0
20250212,094100,9186775,782,782,782,782,0
20250212,094000,9186775,782,782,782,782,0
20250212,093900,9186775,782,782,782,782,0
20250212,093800,9186775,782,782,782,782,0
20250212,093700,9186775,782,782,782,782,0
20250212,093600,9186775,782,782,782,782,0
20250212,093500,9186775,782,782,782,782,0
20250212,093400,9186775,782,782,782,782,0
20250212,093300,9186775,782,781,782,781,1414
20250212,093200,8081370,782,782,782,782,0
20250212,093100,8081370,782,782,782,782,0
20250212,093000,8081370,782,782,782,782,0
20250212,092900,8081370,782,782,782,782,0
20250212,092800,8081370,782,782,782,782,0
20250212,092700,8081370,782,782,782,782,0
20250212,092600,8081370,782,782,782,782,0
20250212,092500,8081370,782,782,782,782,0
20250212,092400,8081370,782,780,782,780,239
20250212,092300,7894555,782,782,782,782,0
20250212,092200,7894555,782,782,782,782,2
20250212,092100,7892991,775,775,775,775,0
20250212,092000,7892991,775,775,775,775,0
20250212,091900,7892991,775,775,775,775,381
20250212,091800,7597716,775,776,776,775,995
20250212,091700,6826491,782,782,782,782,100
20250212,091600,6748291,775,775,775,775,0
20250212,091500,6748291,775,775,775,775,0
20250212,091400,6748291,775,775,775,775,0
20250212,091300,6748291,775,775,775,775,0
20250212,091200,6748291,775,775,775,775,0
20250212,091100,6748291,775,775,775,775,0
20250212,091000,6748291,775,775,775,775,0
20250212,090900,6748291,775,776,776,775,3856
20250212,090800,3759890,775,775,775,775,400
20250212,090700,3449890,775,775,775,775,0
20250212,090600,3449890,775,775,775,775,232
20250212,090500,3270090,775,778,778,775,3350
20250212,090400,673634,785,785,785,785,0
20250212,090300,673634,785,785,785,785,0
20250212,090200,673634,785,785,785,785,0
20250212,090100,673634,785,783,785,783,7
20250212,090000,668150,780,775,780,775,862