KissMeData/051780/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,193400,782048502,806,806,806,806,2237
20250213,193300,782048502,806,806,806,806,0
20250213,193200,782048502,806,806,806,806,0
20250213,193100,782048502,806,806,806,806,0
20250213,193000,782048502,806,806,806,806,0
20250213,192900,782048502,806,806,806,806,0
20250213,192800,782048502,806,806,806,806,0
20250213,192700,782048502,806,806,806,806,0
20250213,192600,782048502,806,806,806,806,0
20250213,192500,782048502,806,806,806,806,0
20250213,192400,782048502,806,806,806,806,0
20250213,192300,782048502,806,806,806,806,0
20250213,192200,782048502,806,806,806,806,0
20250213,192100,782048502,806,806,806,806,0
20250213,192000,782048502,806,806,806,806,0
20250213,191900,782048502,806,806,806,806,0
20250213,191800,782048502,806,806,806,806,0
20250213,191700,782048502,806,806,806,806,0
20250213,191600,782048502,806,806,806,806,0
20250213,191500,782048502,806,806,806,806,0
20250213,191400,782048502,806,806,806,806,0
20250213,191300,782048502,806,806,806,806,0
20250213,191200,782048502,806,806,806,806,0
20250213,191100,782048502,806,806,806,806,0
20250213,191000,782048502,806,806,806,806,0
20250213,190900,782048502,806,806,806,806,0
20250213,190800,782048502,806,806,806,806,0
20250213,190700,782048502,806,806,806,806,0
20250213,190600,782048502,806,806,806,806,0
20250213,190500,782048502,806,806,806,806,0
20250213,190400,782048502,806,806,806,806,2237
20250213,190300,782048502,806,806,806,806,0
20250213,190200,782048502,806,806,806,806,0
20250213,190100,782048502,806,806,806,806,0
20250213,190000,782048502,806,806,806,806,0
20250213,185900,782048502,806,806,806,806,0
20250213,185800,782048502,806,806,806,806,0
20250213,185700,782048502,806,806,806,806,0
20250213,185600,782048502,806,806,806,806,0
20250213,185500,782048502,806,806,806,806,0
20250213,185400,782048502,806,806,806,806,0
20250213,185300,782048502,806,806,806,806,0
20250213,185200,782048502,806,806,806,806,0
20250213,185100,782048502,806,806,806,806,0
20250213,185000,782048502,806,806,806,806,0
20250213,184900,782048502,806,806,806,806,0
20250213,184800,782048502,806,806,806,806,0
20250213,184700,782048502,806,806,806,806,0
20250213,184600,782048502,806,806,806,806,0
20250213,184500,782048502,806,806,806,806,0
20250213,184400,782048502,806,806,806,806,0
20250213,184300,782048502,806,806,806,806,0
20250213,184200,782048502,806,806,806,806,0
20250213,184100,782048502,806,806,806,806,0
20250213,184000,782048502,806,806,806,806,0
20250213,183900,782048502,806,806,806,806,0
20250213,183800,782048502,806,806,806,806,0
20250213,183700,782048502,806,806,806,806,0
20250213,183600,782048502,806,806,806,806,0
20250213,183500,782048502,806,806,806,806,0
20250213,183400,782048502,806,806,806,806,2237
20250213,183300,782048502,806,806,806,806,0
20250213,183200,782048502,806,806,806,806,0
20250213,183100,782048502,806,806,806,806,0
20250213,183000,782048502,806,806,806,806,0
20250213,182900,782048502,806,806,806,806,0
20250213,182800,782048502,806,806,806,806,0
20250213,182700,782048502,806,806,806,806,0
20250213,182600,782048502,806,806,806,806,0
20250213,182500,782048502,806,806,806,806,0
20250213,182400,782048502,806,806,806,806,0
20250213,182300,782048502,806,806,806,806,0
20250213,182200,782048502,806,806,806,806,0
20250213,182100,782048502,806,806,806,806,0
20250213,182000,782048502,806,806,806,806,0
20250213,181900,782048502,806,806,806,806,0
20250213,181800,782048502,806,806,806,806,0
20250213,181700,782048502,806,806,806,806,0
20250213,181600,782048502,806,806,806,806,0
20250213,181500,782048502,806,806,806,806,0
20250213,181400,782048502,806,806,806,806,0
20250213,181300,782048502,806,806,806,806,0
20250213,181200,782048502,806,806,806,806,0
20250213,181100,782048502,806,806,806,806,0
20250213,181000,782048502,806,806,806,806,0
20250213,180900,782048502,806,806,806,806,0
20250213,180800,782048502,806,806,806,806,0
20250213,180700,782048502,806,806,806,806,0
20250213,180600,782048502,806,806,806,806,0
20250213,180500,782048502,806,806,806,806,0
20250213,180400,782048502,806,806,806,806,2237
20250213,180300,782048502,806,806,806,806,0
20250213,180200,782048502,806,806,806,806,0
20250213,180100,782048502,806,806,806,806,0
20250213,180000,782048502,806,806,806,806,0
20250213,175900,782048502,806,806,806,806,0
20250213,175800,782048502,806,806,806,806,0
20250213,175700,782048502,806,806,806,806,0
20250213,175600,782048502,806,806,806,806,0
20250213,175500,782048502,806,806,806,806,0
20250213,175400,782048502,806,806,806,806,0
20250213,175300,782048502,806,806,806,806,0
20250213,175200,782048502,806,806,806,806,0
20250213,175100,782048502,806,806,806,806,0
20250213,175000,782048502,806,806,806,806,0
20250213,174900,782048502,806,806,806,806,0
20250213,174800,782048502,806,806,806,806,0
20250213,174700,782048502,806,806,806,806,0
20250213,174600,782048502,806,806,806,806,0
20250213,174500,782048502,806,806,806,806,0
20250213,174400,782048502,806,806,806,806,0
20250213,174300,782048502,806,806,806,806,0
20250213,174200,782048502,806,806,806,806,0
20250213,174100,782048502,806,806,806,806,0
20250213,174000,782048502,806,806,806,806,0
20250213,173900,782048502,806,806,806,806,0
20250213,173800,782048502,806,806,806,806,0
20250213,173700,782048502,806,806,806,806,0
20250213,173600,782048502,806,806,806,806,0
20250213,173500,782048502,806,806,806,806,0
20250213,173400,782048502,806,806,806,806,2237
20250213,173300,782048502,806,806,806,806,0
20250213,173200,782048502,806,806,806,806,0
20250213,173100,782048502,806,806,806,806,0
20250213,173000,782048502,806,806,806,806,0
20250213,172900,782048502,806,806,806,806,0
20250213,172800,782048502,806,806,806,806,0
20250213,172700,782048502,806,806,806,806,0
20250213,172600,782048502,806,806,806,806,0
20250213,172500,782048502,806,806,806,806,0
20250213,172400,782048502,806,806,806,806,0
20250213,172300,782048502,806,806,806,806,0
20250213,172200,782048502,806,806,806,806,0
20250213,172100,782048502,806,806,806,806,0
20250213,172000,782048502,806,806,806,806,0
20250213,171900,782048502,806,806,806,806,0
20250213,171800,782048502,806,806,806,806,0
20250213,171700,782048502,806,806,806,806,0
20250213,171600,782048502,806,806,806,806,0
20250213,171500,782048502,806,806,806,806,0
20250213,171400,782048502,806,806,806,806,0
20250213,171300,782048502,806,806,806,806,0
20250213,171200,782048502,806,806,806,806,0
20250213,171100,782048502,806,806,806,806,0
20250213,171000,782048502,806,806,806,806,0
20250213,170900,782048502,806,806,806,806,0
20250213,170800,782048502,806,806,806,806,0
20250213,170700,782048502,806,806,806,806,0
20250213,170600,782048502,806,806,806,806,0
20250213,170500,782048502,806,806,806,806,0
20250213,170400,782048502,806,806,806,806,2237
20250213,170300,782048502,806,806,806,806,0
20250213,170200,782048502,806,806,806,806,0
20250213,170100,782048502,806,806,806,806,0
20250213,170000,782048502,806,806,806,806,0
20250213,165900,782048502,806,806,806,806,0
20250213,165800,782048502,806,806,806,806,0
20250213,165700,782048502,806,806,806,806,0
20250213,165600,782048502,806,806,806,806,0
20250213,165500,782048502,806,806,806,806,0
20250213,165400,782048502,806,806,806,806,0
20250213,165300,782048502,806,806,806,806,0
20250213,165200,782048502,806,806,806,806,0
20250213,165100,782048502,806,806,806,806,0
20250213,165000,782048502,806,806,806,806,0
20250213,164900,782048502,806,806,806,806,0
20250213,164800,782048502,806,806,806,806,0
20250213,164700,782048502,806,806,806,806,0
20250213,164600,782048502,806,806,806,806,0
20250213,164500,782048502,806,806,806,806,0
20250213,164400,782048502,806,806,806,806,0
20250213,164300,782048502,806,806,806,806,0
20250213,164200,782048502,806,806,806,806,0
20250213,164100,782048502,806,806,806,806,0
20250213,164000,782048502,806,806,806,806,0
20250213,163900,782048502,806,806,806,806,0
20250213,163800,782048502,806,806,806,806,0
20250213,163700,782048502,806,806,806,806,0
20250213,163600,782048502,806,806,806,806,0
20250213,163500,782048502,806,806,806,806,0
20250213,163400,782048502,806,806,806,806,2237
20250213,163300,782048502,806,806,806,806,0
20250213,163200,782048502,806,806,806,806,0
20250213,163100,782048502,806,806,806,806,0
20250213,163000,782048502,806,806,806,806,0
20250213,162900,782048502,806,806,806,806,0
20250213,162800,782048502,806,806,806,806,0
20250213,162700,782048502,806,806,806,806,0
20250213,162600,782048502,806,806,806,806,0
20250213,162500,782048502,806,806,806,806,0
20250213,162400,782048502,806,806,806,806,0
20250213,162300,782048502,806,806,806,806,0
20250213,162200,782048502,806,806,806,806,0
20250213,162100,782048502,806,806,806,806,0
20250213,162000,782048502,806,806,806,806,0
20250213,161900,782048502,806,806,806,806,0
20250213,161800,782048502,806,806,806,806,0
20250213,161700,782048502,806,806,806,806,0
20250213,161600,782048502,806,806,806,806,0
20250213,161500,782048502,806,806,806,806,0
20250213,161400,782048502,806,806,806,806,0
20250213,161300,782048502,806,806,806,806,0
20250213,161200,782048502,806,806,806,806,0
20250213,161100,782048502,806,806,806,806,0
20250213,161000,782048502,806,806,806,806,0
20250213,160900,782048502,806,806,806,806,0
20250213,160800,782048502,806,806,806,806,0
20250213,160700,782048502,806,806,806,806,0
20250213,160600,782048502,806,806,806,806,0
20250213,160500,782048502,806,806,806,806,0
20250213,160400,782048502,806,806,806,806,2237
20250213,160300,782048502,806,806,806,806,0
20250213,160200,782048502,806,806,806,806,0
20250213,160100,782048502,806,806,806,806,0
20250213,160000,782048502,806,806,806,806,0
20250213,155900,782048502,806,806,806,806,0
20250213,155800,782048502,806,806,806,806,0
20250213,155700,782048502,806,806,806,806,0
20250213,155600,782048502,806,806,806,806,0
20250213,155500,782048502,806,806,806,806,0
20250213,155400,782048502,806,806,806,806,0
20250213,155300,782048502,806,806,806,806,0
20250213,155200,782048502,806,806,806,806,0
20250213,155100,782048502,806,806,806,806,0
20250213,155000,782048502,806,806,806,806,0
20250213,154900,782048502,806,806,806,806,0
20250213,154800,782048502,806,806,806,806,0
20250213,154700,782048502,806,806,806,806,0
20250213,154600,782048502,806,806,806,806,0
20250213,154500,782048502,806,806,806,806,0
20250213,154400,782048502,806,806,806,806,0
20250213,154300,782048502,806,806,806,806,0
20250213,154200,782048502,806,806,806,806,0
20250213,154100,782048502,806,806,806,806,0
20250213,154000,782048502,806,806,806,806,0
20250213,153900,782048502,806,806,806,806,0
20250213,153800,782048502,806,806,806,806,0
20250213,153700,782048502,806,806,806,806,0
20250213,153600,782048502,806,806,806,806,0
20250213,153500,782048502,806,806,806,806,0
20250213,153400,782048502,806,806,806,806,2237
20250213,153300,782048502,806,806,806,806,0
20250213,153200,782048502,806,806,806,806,0
20250213,153100,782048502,806,806,806,806,0
20250213,153000,782048502,806,806,806,806,2237
20250213,152900,780245480,811,811,811,811,0
20250213,152800,780245480,811,811,811,811,0
20250213,152700,780245480,811,811,811,811,0
20250213,152600,780245480,811,811,811,811,0
20250213,152500,780245480,811,811,811,811,0
20250213,152400,780245480,811,811,811,811,0
20250213,152300,780245480,811,811,811,811,0
20250213,152200,780245480,811,811,811,811,0
20250213,152100,780245480,811,811,811,811,0
20250213,152000,780245480,811,811,811,811,0
20250213,151900,780245480,811,810,811,810,16
20250213,151800,780232505,811,811,811,811,0
20250213,151700,780232505,811,811,811,811,0
20250213,151600,780232505,811,811,811,811,0
20250213,151500,780232505,811,808,811,808,307
20250213,151400,779984428,813,813,813,813,0
20250213,151300,779984428,813,813,813,813,8
20250213,151200,779977924,814,814,814,814,0
20250213,151100,779977924,814,814,814,814,0
20250213,151000,779977924,814,814,814,814,0
20250213,150900,779977924,814,814,814,814,0
20250213,150800,779977924,814,814,814,814,0
20250213,150700,779977924,814,814,814,814,0
20250213,150600,779977924,814,814,814,814,0
20250213,150500,779977924,814,814,814,814,0
20250213,150400,779977924,814,814,814,814,0
20250213,150300,779977924,814,814,814,814,0
20250213,150200,779977924,814,814,814,814,10
20250213,150100,779969784,814,814,814,814,1414
20250213,150000,778818788,815,815,815,815,0
20250213,145900,778818788,815,815,815,815,0
20250213,145800,778818788,815,809,815,809,1382
20250213,145700,777696904,811,811,811,811,0
20250213,145600,777696904,811,811,811,811,0
20250213,145500,777696904,811,811,811,811,0
20250213,145400,777696904,811,811,811,811,0
20250213,145300,777696904,811,811,811,811,0
20250213,145200,777696904,811,808,811,808,2111
20250213,145100,775988276,811,811,811,811,0
20250213,145000,775988276,811,811,811,811,0
20250213,144900,775988276,811,811,811,811,0
20250213,144800,775988276,811,808,811,808,266
20250213,144700,775772595,811,810,811,810,255
20250213,144600,775565800,811,809,811,809,598
20250213,144500,775081196,811,811,811,811,562
20250213,144400,774625414,811,811,811,811,0
20250213,144300,774625414,811,811,811,811,1760
20250213,144200,773198054,811,810,811,810,1688
20250213,144100,771830030,811,811,811,811,0
20250213,144000,771830030,811,811,811,811,0
20250213,143900,771830030,811,811,811,811,0
20250213,143800,771830030,811,811,811,811,0
20250213,143700,771830030,811,811,811,811,0
20250213,143600,771830030,811,811,811,811,100
20250213,143500,771748930,812,812,812,812,0
20250213,143400,771748930,812,812,812,812,0
20250213,143300,771748930,812,812,812,812,0
20250213,143200,771748930,812,812,812,812,1
20250213,143100,771748118,810,810,810,810,180
20250213,143000,771602318,812,812,812,812,16
20250213,142900,771589326,811,811,811,811,0
20250213,142800,771589326,811,811,811,811,0
20250213,142700,771589326,811,811,811,811,0
20250213,142600,771589326,811,811,811,811,0
20250213,142500,771589326,811,810,811,810,54
20250213,142400,771545535,811,811,811,811,73
20250213,142300,771486332,811,811,811,811,0
20250213,142200,771486332,811,811,811,811,10
20250213,142100,771478222,811,811,811,811,0
20250213,142000,771478222,811,811,811,811,0
20250213,141900,771478222,811,812,812,811,1345
20250213,141800,770386087,812,814,814,812,1339
20250213,141700,769298622,822,822,822,822,11
20250213,141600,769289580,813,815,815,813,500
20250213,141500,768882492,813,813,813,813,0
20250213,141400,768882492,813,813,813,813,0
20250213,141300,768882492,813,813,813,813,0
20250213,141200,768882492,813,813,813,813,0
20250213,141100,768882492,813,812,813,812,5224
20250213,141000,764639125,812,811,812,811,638
20250213,140900,764121084,812,811,812,811,411
20250213,140800,763787462,812,812,812,812,380
20250213,140700,763478902,810,814,814,810,410
20250213,140600,763145787,811,811,811,811,0
20250213,140500,763145787,811,811,811,811,0
20250213,140400,763145787,811,811,811,811,0
20250213,140300,763145787,811,811,811,810,5042
20250213,140200,759056761,812,812,812,812,1000
20250213,140100,758244761,812,812,812,812,0
20250213,140000,758244761,812,812,812,812,0
20250213,135900,758244761,812,812,812,812,0
20250213,135800,758244761,812,817,817,812,7311
20250213,135700,752300655,817,817,817,817,197
20250213,135600,752139706,823,823,823,823,0
20250213,135500,752139706,823,823,823,823,0
20250213,135400,752139706,823,823,823,823,0
20250213,135300,752139706,823,823,823,823,0
20250213,135200,752139706,823,823,823,823,0
20250213,135100,752139706,823,823,823,823,1
20250213,135000,752138883,817,817,817,817,0
20250213,134900,752138883,817,817,817,817,0
20250213,134800,752138883,817,820,820,817,2460
20250213,134700,750126598,819,819,819,819,0
20250213,134600,750126598,819,819,819,819,0
20250213,134500,750126598,819,819,819,819,0
20250213,134400,750126598,819,819,819,819,0
20250213,134300,750126598,819,819,819,819,0
20250213,134200,750126598,819,819,819,819,0
20250213,134100,750126598,819,819,819,819,17
20250213,134000,750112675,820,820,820,820,151
20250213,133900,749988855,820,820,820,820,1
20250213,133800,749988035,820,820,820,820,0
20250213,133700,749988035,820,820,820,820,148
20250213,133600,749866675,821,820,821,820,110
20250213,133500,749776375,821,821,821,821,0
20250213,133400,749776375,821,821,821,821,0
20250213,133300,749776375,821,821,821,821,0
20250213,133200,749776375,821,821,821,821,1228
20250213,133100,748768187,821,821,821,821,827
20250213,133000,748089220,821,821,821,821,1
20250213,132900,748088399,821,821,821,821,0
20250213,132800,748088399,821,821,821,821,1500
20250213,132700,746856899,826,826,826,826,0
20250213,132600,746856899,826,826,826,826,0
20250213,132500,746856899,826,824,826,824,827
20250213,132400,746174188,821,821,821,821,5
20250213,132300,746170083,826,826,826,826,0
20250213,132200,746170083,826,826,826,826,0
20250213,132100,746170083,826,826,826,826,0
20250213,132000,746170083,826,826,826,826,0
20250213,131900,746170083,826,826,826,826,0
20250213,131800,746170083,826,826,826,826,0
20250213,131700,746170083,826,826,826,826,0
20250213,131600,746170083,826,826,826,826,0
20250213,131500,746170083,826,826,826,826,0
20250213,131400,746170083,826,826,826,826,0
20250213,131300,746170083,826,826,826,826,0
20250213,131200,746170083,826,821,826,820,609
20250213,131100,745670475,821,821,821,821,0
20250213,131000,745670475,821,821,821,821,0
20250213,130900,745670475,821,821,821,821,216
20250213,130800,745493139,825,819,825,819,2018
20250213,130700,743833752,819,819,819,819,0
20250213,130600,743833752,819,819,819,819,2
20250213,130500,743832114,819,819,819,819,0
20250213,130400,743832114,819,819,819,819,61
20250213,130300,743782155,819,819,819,819,2
20250213,130200,743780517,819,815,819,815,664
20250213,130100,743238613,816,816,816,816,130
20250213,130000,743132533,815,819,819,815,2
20250213,125900,743130899,815,815,815,815,0
20250213,125800,743130899,815,815,815,815,0
20250213,125700,743130899,815,815,815,815,0
20250213,125600,743130899,815,815,815,815,0
20250213,125500,743130899,815,815,815,815,314
20250213,125400,742874989,815,815,815,815,3644
20250213,125300,739905129,815,815,815,815,0
20250213,125200,739905129,815,815,815,815,0
20250213,125100,739905129,815,815,815,815,0
20250213,125000,739905129,815,815,815,815,0
20250213,124900,739905129,815,815,815,815,0
20250213,124800,739905129,815,815,815,815,0
20250213,124700,739905129,815,815,815,815,100
20250213,124600,739823629,815,815,815,815,1420
20250213,124500,738666329,820,820,820,820,0
20250213,124400,738666329,820,820,820,820,1
20250213,124300,738665509,819,819,819,819,0
20250213,124200,738665509,819,819,819,819,0
20250213,124100,738665509,819,819,819,819,0
20250213,124000,738665509,819,819,819,819,198
20250213,123900,738503347,819,819,819,819,1
20250213,123800,738502528,811,811,811,811,0
20250213,123700,738502528,811,811,811,811,158
20250213,123600,738374390,811,811,811,811,0
20250213,123500,738374390,811,811,811,811,70
20250213,123400,738317620,811,812,812,811,492
20250213,123300,737918564,820,820,820,820,0
20250213,123200,737918564,820,820,820,820,2
20250213,123100,737916924,820,820,820,820,40
20250213,123000,737884124,821,820,821,820,2011
20250213,122900,736233950,822,822,822,822,0
20250213,122800,736233950,822,810,822,810,4237
20250213,122700,732778876,811,811,811,811,790
20250213,122600,732138186,811,812,812,811,2715
20250213,122500,729936271,815,814,815,814,53
20250213,122400,729893126,815,815,815,815,1154
20250213,122300,728952616,815,815,815,815,1415
20250213,122200,727799391,814,814,814,814,1
20250213,122100,727798577,816,811,816,811,21
20250213,122000,727781446,811,811,811,811,0
20250213,121900,727781446,811,811,811,811,0
20250213,121800,727781446,811,811,811,811,500
20250213,121700,727375946,811,810,811,810,13
20250213,121600,727365405,811,811,811,811,8
20250213,121500,727358917,814,814,814,814,0
20250213,121400,727358917,814,814,814,814,1
20250213,121300,727358103,815,815,815,815,0
20250213,121200,727358103,815,815,815,815,0
20250213,121100,727358103,815,815,815,815,0
20250213,121000,727358103,815,815,815,815,0
20250213,120900,727358103,815,815,815,815,0
20250213,120800,727358103,815,815,815,815,0
20250213,120700,727358103,815,815,815,815,0
20250213,120600,727358103,815,813,815,813,472
20250213,120500,726974355,813,813,813,813,1
20250213,120400,726973542,811,811,811,811,1068
20250213,120300,726107394,811,811,811,811,0
20250213,120200,726107394,811,811,811,811,21
20250213,120100,726090363,811,814,814,811,82
20250213,120000,726023858,815,811,816,807,5639
20250213,115900,721457928,810,806,810,806,2911
20250213,115800,719104870,805,805,805,805,74
20250213,115700,719045300,806,806,806,806,5
20250213,115600,719041270,805,805,805,805,250
20250213,115500,718840020,807,807,807,807,0
20250213,115400,718840020,807,807,807,807,0
20250213,115300,718840020,807,807,807,807,1
20250213,115200,718839213,803,803,803,803,0
20250213,115100,718839213,803,803,804,803,1408
20250213,115000,717708539,803,808,808,803,6444
20250213,114900,712530257,809,809,809,809,10
20250213,114800,712522167,810,810,810,810,0
20250213,114700,712522167,810,810,810,810,1
20250213,114600,712521357,811,811,811,811,1
20250213,114500,712520546,810,810,810,810,0
20250213,114400,712520546,810,810,810,810,1514
20250213,114300,711294206,810,809,810,809,3429
20250213,114200,708520144,809,809,809,809,0
20250213,114100,708520144,809,809,809,809,0
20250213,114000,708520144,809,809,809,809,1020
20250213,113900,707694964,804,805,805,804,2512
20250213,113800,705675056,804,804,804,804,0
20250213,113700,705675056,804,805,805,804,500
20250213,113600,705272849,805,805,805,805,495
20250213,113500,704874374,805,807,807,804,3419
20250213,113400,702124391,809,809,809,809,1
20250213,113300,702123582,810,810,810,810,0
20250213,113200,702123582,810,810,810,810,0
20250213,113100,702123582,810,805,810,804,853
20250213,113000,701437709,810,810,810,810,0
20250213,112900,701437709,810,810,810,810,0
20250213,112800,701437709,810,805,810,805,1138
20250213,112700,700521614,805,805,805,805,75
20250213,112600,700461239,810,810,810,810,1000
20250213,112500,699651239,810,810,810,810,1
20250213,112400,699650429,810,810,810,805,474
20250213,112300,699268304,810,810,810,810,0
20250213,112200,699268304,810,805,810,805,329
20250213,112100,699003454,810,810,810,810,0
20250213,112000,699003454,810,810,810,810,1
20250213,111900,699002644,804,805,805,804,795
20250213,111800,698363165,810,810,810,810,1
20250213,111700,698362355,804,805,805,804,1000
20250213,111600,697557831,805,805,805,805,3
20250213,111500,697555416,806,806,806,806,1277
20250213,111400,696526154,811,811,811,811,0
20250213,111300,696526154,811,811,811,811,184
20250213,111200,696376930,805,808,809,804,1605
20250213,111100,695085830,809,809,809,809,0
20250213,111000,695085830,809,809,811,809,999
20250213,110900,694277637,811,809,811,809,13
20250213,110800,694267118,809,810,810,809,2561
20250213,110700,692192719,806,806,806,806,1881
20250213,110600,690676633,811,811,811,805,296
20250213,110500,690438339,805,810,823,805,6421
20250213,110400,685262183,805,806,806,805,1779
20250213,110300,683830070,813,813,813,813,11
20250213,110200,683821127,809,810,810,806,1475
20250213,110100,682630241,810,816,816,810,628
20250213,110000,682121186,818,818,818,818,120
20250213,105900,682023026,826,826,826,818,1155
20250213,105800,681075364,827,829,829,827,176
20250213,105700,680929810,820,830,830,820,580
20250213,105600,680453397,830,830,830,830,120
20250213,105500,680353797,830,830,830,830,830
20250213,105400,679664897,830,830,830,829,3
20250213,105300,679662408,831,821,831,821,2354
20250213,105200,677707419,829,829,830,821,33
20250213,105100,677680095,831,829,836,829,2385
20250213,105000,675699492,832,828,833,826,2616
20250213,104900,673529126,829,820,829,818,11724
20250213,104800,663909900,819,819,819,819,1691
20250213,104700,662524971,819,815,819,815,2031
20250213,104600,660869595,815,813,815,812,470
20250213,104500,660487871,814,810,815,810,2286
20250213,104400,658632979,812,810,812,810,53
20250213,104300,658590043,812,812,812,812,1
20250213,104200,658589231,812,810,812,805,2776
20250213,104100,656352014,805,807,807,805,3356
20250213,104000,653647950,809,810,811,806,124
20250213,103900,653547711,811,812,812,808,30
20250213,103800,653523420,810,811,812,808,7
20250213,103700,653517752,809,809,809,809,1
20250213,103600,653516943,809,809,809,809,407
20250213,103500,653187680,809,806,809,806,1482
20250213,103400,651990344,805,803,805,800,7603
20250213,103300,645895449,804,803,804,803,1662
20250213,103200,644560862,805,804,805,804,484
20250213,103100,644171392,804,801,804,801,1956
20250213,103000,642603856,801,805,805,801,3419
20250213,102900,639855358,805,803,805,801,2115
20250213,102800,638157353,803,815,815,801,6448
20250213,102700,632976138,815,810,815,808,5734
20250213,102600,628314612,811,807,811,807,1705
20250213,102500,626934870,806,804,806,803,1088
20250213,102400,626059169,804,804,804,803,868
20250213,102300,625361759,806,808,808,803,2347
20250213,102200,623470026,809,805,810,801,39366
20250213,102100,591785265,800,800,800,800,0
20250213,102000,591785265,800,800,800,800,0
20250213,101900,591785265,800,811,811,800,10272
20250213,101800,583560562,803,835,835,800,37950
20250213,101700,552687766,835,871,877,833,22548
20250213,101600,533394726,877,864,890,864,20201
20250213,101500,515720595,880,841,892,841,17708
20250213,101400,500523517,841,860,862,834,17215
20250213,101300,485958350,863,888,888,853,17966
20250213,101200,470373084,869,869,869,869,0
20250213,101100,470373084,869,869,869,869,0
20250213,101000,470373084,869,891,920,869,28820
20250213,100900,444426725,891,889,905,869,38965
20250213,100800,409646440,889,870,893,850,31527
20250213,100700,382529859,870,892,892,867,18196
20250213,100600,366540975,888,917,926,880,41369
20250213,100500,329350051,928,905,949,902,151082
20250213,100400,190224318,931,857,931,846,65518
20250213,100300,131641934,860,841,863,838,17768
20250213,100200,116626738,843,897,920,830,117423
20250213,100100,13308130,860,860,860,860,0
20250213,100000,13308130,860,860,860,860,0
20250213,095900,13308130,860,793,860,793,12757
20250213,095800,2633904,786,785,786,785,635
20250213,095700,2134796,786,786,786,786,0
20250213,095600,2134796,786,786,786,786,0
20250213,095500,2134796,786,786,786,786,0
20250213,095400,2134796,786,786,786,786,1
20250213,095300,2134010,785,785,785,785,0
20250213,095200,2134010,785,785,785,785,0
20250213,095100,2134010,785,785,785,785,0
20250213,095000,2134010,785,785,785,785,0
20250213,094900,2134010,785,785,785,785,504
20250213,094800,1738370,786,786,786,786,0
20250213,094700,1738370,786,786,786,786,0
20250213,094600,1738370,786,785,786,785,10
20250213,094500,1730515,786,786,786,786,0
20250213,094400,1730515,786,786,786,786,1
20250213,094300,1729729,785,785,785,785,0
20250213,094200,1729729,785,785,785,785,0
20250213,094100,1729729,785,785,785,785,0
20250213,094000,1729729,785,786,786,785,93
20250213,093900,1656657,786,786,786,786,0
20250213,093800,1656657,786,786,786,786,0
20250213,093700,1656657,786,786,786,786,63
20250213,093600,1607139,785,785,785,785,0
20250213,093500,1607139,785,785,785,785,0
20250213,093400,1607139,785,785,785,785,0
20250213,093300,1607139,785,785,785,785,0
20250213,093200,1607139,785,785,785,785,0
20250213,093100,1607139,785,785,785,785,0
20250213,093000,1607139,785,785,785,785,0
20250213,092900,1607139,785,785,785,785,0
20250213,092800,1607139,785,785,785,785,749
20250213,092700,1019174,785,785,785,785,0
20250213,092600,1019174,785,785,785,785,0
20250213,092500,1019174,785,785,785,785,0
20250213,092400,1019174,785,785,785,785,53
20250213,092300,977569,785,785,785,785,0
20250213,092200,977569,785,785,785,785,0
20250213,092100,977569,785,785,785,784,25
20250213,092000,957965,785,785,785,785,0
20250213,091900,957965,785,785,785,785,0
20250213,091800,957965,785,785,785,785,209
20250213,091700,793900,785,785,785,785,0
20250213,091600,793900,785,785,785,785,0
20250213,091500,793900,785,785,785,785,1
20250213,091400,793115,790,790,790,790,0
20250213,091300,793115,790,790,790,790,0
20250213,091200,793115,790,790,790,790,0
20250213,091100,793115,790,790,790,790,0
20250213,091000,793115,790,790,790,790,0
20250213,090900,793115,790,790,790,790,0
20250213,090800,793115,790,790,790,790,596
20250213,090700,322275,790,790,790,790,0
20250213,090600,322275,790,790,790,790,0
20250213,090500,322275,790,790,790,790,0
20250213,090400,322275,790,790,790,790,0
20250213,090300,322275,790,790,790,790,0
20250213,090200,322275,790,790,790,790,1
20250213,090100,321485,785,785,785,785,0
20250213,090000,321485,785,784,785,784,410