KissMeData/053950/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,193700,125166158,668,668,668,668,2759
20250213,193600,125166158,668,668,668,668,0
20250213,193500,125166158,668,668,668,668,0
20250213,193400,125166158,668,668,668,668,0
20250213,193300,125166158,668,668,668,668,0
20250213,193200,125166158,668,668,668,668,0
20250213,193100,125166158,668,668,668,668,0
20250213,193000,125166158,668,668,668,668,0
20250213,192900,125166158,668,668,668,668,0
20250213,192800,125166158,668,668,668,668,0
20250213,192700,125166158,668,668,668,668,0
20250213,192600,125166158,668,668,668,668,0
20250213,192500,125166158,668,668,668,668,0
20250213,192400,125166158,668,668,668,668,0
20250213,192300,125166158,668,668,668,668,0
20250213,192200,125166158,668,668,668,668,0
20250213,192100,125166158,668,668,668,668,0
20250213,192000,125166158,668,668,668,668,0
20250213,191900,125166158,668,668,668,668,0
20250213,191800,125166158,668,668,668,668,0
20250213,191700,125166158,668,668,668,668,0
20250213,191600,125166158,668,668,668,668,0
20250213,191500,125166158,668,668,668,668,0
20250213,191400,125166158,668,668,668,668,0
20250213,191300,125166158,668,668,668,668,0
20250213,191200,125166158,668,668,668,668,0
20250213,191100,125166158,668,668,668,668,0
20250213,191000,125166158,668,668,668,668,0
20250213,190900,125166158,668,668,668,668,0
20250213,190800,125166158,668,668,668,668,0
20250213,190700,125166158,668,668,668,668,2759
20250213,190600,125166158,668,668,668,668,0
20250213,190500,125166158,668,668,668,668,0
20250213,190400,125166158,668,668,668,668,0
20250213,190300,125166158,668,668,668,668,0
20250213,190200,125166158,668,668,668,668,0
20250213,190100,125166158,668,668,668,668,0
20250213,190000,125166158,668,668,668,668,0
20250213,185900,125166158,668,668,668,668,0
20250213,185800,125166158,668,668,668,668,0
20250213,185700,125166158,668,668,668,668,0
20250213,185600,125166158,668,668,668,668,0
20250213,185500,125166158,668,668,668,668,0
20250213,185400,125166158,668,668,668,668,0
20250213,185300,125166158,668,668,668,668,0
20250213,185200,125166158,668,668,668,668,0
20250213,185100,125166158,668,668,668,668,0
20250213,185000,125166158,668,668,668,668,0
20250213,184900,125166158,668,668,668,668,0
20250213,184800,125166158,668,668,668,668,0
20250213,184700,125166158,668,668,668,668,0
20250213,184600,125166158,668,668,668,668,0
20250213,184500,125166158,668,668,668,668,0
20250213,184400,125166158,668,668,668,668,0
20250213,184300,125166158,668,668,668,668,0
20250213,184200,125166158,668,668,668,668,0
20250213,184100,125166158,668,668,668,668,0
20250213,184000,125166158,668,668,668,668,0
20250213,183900,125166158,668,668,668,668,0
20250213,183800,125166158,668,668,668,668,0
20250213,183700,125166158,668,668,668,668,2759
20250213,183600,125166158,668,668,668,668,0
20250213,183500,125166158,668,668,668,668,0
20250213,183400,125166158,668,668,668,668,0
20250213,183300,125166158,668,668,668,668,0
20250213,183200,125166158,668,668,668,668,0
20250213,183100,125166158,668,668,668,668,0
20250213,183000,125166158,668,668,668,668,0
20250213,182900,125166158,668,668,668,668,0
20250213,182800,125166158,668,668,668,668,0
20250213,182700,125166158,668,668,668,668,0
20250213,182600,125166158,668,668,668,668,0
20250213,182500,125166158,668,668,668,668,0
20250213,182400,125166158,668,668,668,668,0
20250213,182300,125166158,668,668,668,668,0
20250213,182200,125166158,668,668,668,668,0
20250213,182100,125166158,668,668,668,668,0
20250213,182000,125166158,668,668,668,668,0
20250213,181900,125166158,668,668,668,668,0
20250213,181800,125166158,668,668,668,668,0
20250213,181700,125166158,668,668,668,668,0
20250213,181600,125166158,668,668,668,668,0
20250213,181500,125166158,668,668,668,668,0
20250213,181400,125166158,668,668,668,668,0
20250213,181300,125166158,668,668,668,668,0
20250213,181200,125166158,668,668,668,668,0
20250213,181100,125166158,668,668,668,668,0
20250213,181000,125166158,668,668,668,668,0
20250213,180900,125166158,668,668,668,668,0
20250213,180800,125166158,668,668,668,668,0
20250213,180700,125166158,668,668,668,668,2759
20250213,180600,125166158,668,668,668,668,0
20250213,180500,125166158,668,668,668,668,0
20250213,180400,125166158,668,668,668,668,0
20250213,180300,125166158,668,668,668,668,0
20250213,180200,125166158,668,668,668,668,0
20250213,180100,125166158,668,668,668,668,0
20250213,180000,125166158,668,668,668,668,0
20250213,175900,125166158,668,668,668,668,0
20250213,175800,125166158,668,668,668,668,0
20250213,175700,125166158,668,668,668,668,0
20250213,175600,125166158,668,668,668,668,0
20250213,175500,125166158,668,668,668,668,0
20250213,175400,125166158,668,668,668,668,0
20250213,175300,125166158,668,668,668,668,0
20250213,175200,125166158,668,668,668,668,0
20250213,175100,125166158,668,668,668,668,0
20250213,175000,125166158,668,668,668,668,0
20250213,174900,125166158,668,668,668,668,0
20250213,174800,125166158,668,668,668,668,0
20250213,174700,125166158,668,668,668,668,0
20250213,174600,125166158,668,668,668,668,0
20250213,174500,125166158,668,668,668,668,0
20250213,174400,125166158,668,668,668,668,0
20250213,174300,125166158,668,668,668,668,0
20250213,174200,125166158,668,668,668,668,0
20250213,174100,125166158,668,668,668,668,0
20250213,174000,125166158,668,668,668,668,0
20250213,173900,125166158,668,668,668,668,0
20250213,173800,125166158,668,668,668,668,0
20250213,173700,125166158,668,668,668,668,2759
20250213,173600,125166158,668,668,668,668,0
20250213,173500,125166158,668,668,668,668,0
20250213,173400,125166158,668,668,668,668,0
20250213,173300,125166158,668,668,668,668,0
20250213,173200,125166158,668,668,668,668,0
20250213,173100,125166158,668,668,668,668,0
20250213,173000,125166158,668,668,668,668,0
20250213,172900,125166158,668,668,668,668,0
20250213,172800,125166158,668,668,668,668,0
20250213,172700,125166158,668,668,668,668,0
20250213,172600,125166158,668,668,668,668,0
20250213,172500,125166158,668,668,668,668,0
20250213,172400,125166158,668,668,668,668,0
20250213,172300,125166158,668,668,668,668,0
20250213,172200,125166158,668,668,668,668,0
20250213,172100,125166158,668,668,668,668,0
20250213,172000,125166158,668,668,668,668,0
20250213,171900,125166158,668,668,668,668,0
20250213,171800,125166158,668,668,668,668,0
20250213,171700,125166158,668,668,668,668,0
20250213,171600,125166158,668,668,668,668,0
20250213,171500,125166158,668,668,668,668,0
20250213,171400,125166158,668,668,668,668,0
20250213,171300,125166158,668,668,668,668,0
20250213,171200,125166158,668,668,668,668,0
20250213,171100,125166158,668,668,668,668,0
20250213,171000,125166158,668,668,668,668,0
20250213,170900,125166158,668,668,668,668,0
20250213,170800,125166158,668,668,668,668,0
20250213,170700,125166158,668,668,668,668,2759
20250213,170600,125166158,668,668,668,668,0
20250213,170500,125166158,668,668,668,668,0
20250213,170400,125166158,668,668,668,668,0
20250213,170300,125166158,668,668,668,668,0
20250213,170200,125166158,668,668,668,668,0
20250213,170100,125166158,668,668,668,668,0
20250213,170000,125166158,668,668,668,668,0
20250213,165900,125166158,668,668,668,668,0
20250213,165800,125166158,668,668,668,668,0
20250213,165700,125166158,668,668,668,668,0
20250213,165600,125166158,668,668,668,668,0
20250213,165500,125166158,668,668,668,668,0
20250213,165400,125166158,668,668,668,668,0
20250213,165300,125166158,668,668,668,668,0
20250213,165200,125166158,668,668,668,668,0
20250213,165100,125166158,668,668,668,668,0
20250213,165000,125166158,668,668,668,668,0
20250213,164900,125166158,668,668,668,668,0
20250213,164800,125166158,668,668,668,668,0
20250213,164700,125166158,668,668,668,668,0
20250213,164600,125166158,668,668,668,668,0
20250213,164500,125166158,668,668,668,668,0
20250213,164400,125166158,668,668,668,668,0
20250213,164300,125166158,668,668,668,668,0
20250213,164200,125166158,668,668,668,668,0
20250213,164100,125166158,668,668,668,668,0
20250213,164000,125166158,668,668,668,668,0
20250213,163900,125166158,668,668,668,668,0
20250213,163800,125166158,668,668,668,668,0
20250213,163700,125166158,668,668,668,668,2759
20250213,163600,125166158,668,668,668,668,0
20250213,163500,125166158,668,668,668,668,0
20250213,163400,125166158,668,668,668,668,0
20250213,163300,125166158,668,668,668,668,0
20250213,163200,125166158,668,668,668,668,0
20250213,163100,125166158,668,668,668,668,0
20250213,163000,125166158,668,668,668,668,0
20250213,162900,125166158,668,668,668,668,0
20250213,162800,125166158,668,668,668,668,0
20250213,162700,125166158,668,668,668,668,0
20250213,162600,125166158,668,668,668,668,0
20250213,162500,125166158,668,668,668,668,0
20250213,162400,125166158,668,668,668,668,0
20250213,162300,125166158,668,668,668,668,0
20250213,162200,125166158,668,668,668,668,0
20250213,162100,125166158,668,668,668,668,0
20250213,162000,125166158,668,668,668,668,0
20250213,161900,125166158,668,668,668,668,0
20250213,161800,125166158,668,668,668,668,0
20250213,161700,125166158,668,668,668,668,0
20250213,161600,125166158,668,668,668,668,0
20250213,161500,125166158,668,668,668,668,0
20250213,161400,125166158,668,668,668,668,0
20250213,161300,125166158,668,668,668,668,0
20250213,161200,125166158,668,668,668,668,0
20250213,161100,125166158,668,668,668,668,0
20250213,161000,125166158,668,668,668,668,0
20250213,160900,125166158,668,668,668,668,0
20250213,160800,125166158,668,668,668,668,0
20250213,160700,125166158,668,668,668,668,2759
20250213,160600,125166158,668,668,668,668,0
20250213,160500,125166158,668,668,668,668,0
20250213,160400,125166158,668,668,668,668,0
20250213,160300,125166158,668,668,668,668,0
20250213,160200,125166158,668,668,668,668,0
20250213,160100,125166158,668,668,668,668,0
20250213,160000,125166158,668,668,668,668,0
20250213,155900,125166158,668,668,668,668,0
20250213,155800,125166158,668,668,668,668,0
20250213,155700,125166158,668,668,668,668,0
20250213,155600,125166158,668,668,668,668,0
20250213,155500,125166158,668,668,668,668,0
20250213,155400,125166158,668,668,668,668,0
20250213,155300,125166158,668,668,668,668,0
20250213,155200,125166158,668,668,668,668,0
20250213,155100,125166158,668,668,668,668,0
20250213,155000,125166158,668,668,668,668,0
20250213,154900,125166158,668,668,668,668,0
20250213,154800,125166158,668,668,668,668,0
20250213,154700,125166158,668,668,668,668,0
20250213,154600,125166158,668,668,668,668,0
20250213,154500,125166158,668,668,668,668,0
20250213,154400,125166158,668,668,668,668,0
20250213,154300,125166158,668,668,668,668,0
20250213,154200,125166158,668,668,668,668,0
20250213,154100,125166158,668,668,668,668,0
20250213,154000,125166158,668,668,668,668,0
20250213,153900,125166158,668,668,668,668,0
20250213,153800,125166158,668,668,668,668,0
20250213,153700,125166158,668,668,668,668,2759
20250213,153600,125166158,668,668,668,668,0
20250213,153500,125166158,668,668,668,668,0
20250213,153400,125166158,668,668,668,668,0
20250213,153300,125166158,668,668,668,668,0
20250213,153200,125166158,668,668,668,668,0
20250213,153100,125166158,668,668,668,668,0
20250213,153000,125166158,668,668,668,668,2759
20250213,152900,123323146,671,671,671,671,0
20250213,152800,123323146,671,671,671,671,0
20250213,152700,123323146,671,671,671,671,0
20250213,152600,123323146,671,671,671,671,0
20250213,152500,123323146,671,671,671,671,0
20250213,152400,123323146,671,671,671,671,0
20250213,152300,123323146,671,671,671,671,0
20250213,152200,123323146,671,671,671,671,0
20250213,152100,123323146,671,671,671,671,0
20250213,152000,123323146,671,671,671,671,0
20250213,151900,123323146,671,671,671,671,0
20250213,151800,123323146,671,670,671,670,301
20250213,151700,123121475,671,671,671,671,0
20250213,151600,123121475,671,671,671,671,1409
20250213,151500,122176036,671,671,671,671,0
20250213,151400,122176036,671,671,671,671,0
20250213,151300,122176036,671,671,673,671,4479
20250213,151200,119167933,671,670,671,670,456
20250213,151100,118862412,670,670,670,670,0
20250213,151000,118862412,670,670,670,670,1
20250213,150900,118861742,670,670,670,670,9
20250213,150800,118855712,671,671,671,671,0
20250213,150700,118855712,671,671,671,671,0
20250213,150600,118855712,671,671,671,671,1
20250213,150500,118855041,671,671,671,671,100
20250213,150400,118787941,671,671,671,671,52
20250213,150300,118753049,671,671,671,671,0
20250213,150200,118753049,671,671,671,671,0
20250213,150100,118753049,671,671,671,671,50
20250213,150000,118719499,671,670,671,670,992
20250213,145900,118054521,670,670,670,670,0
20250213,145800,118054521,670,670,670,670,316
20250213,145700,117842801,669,669,669,669,0
20250213,145600,117842801,669,669,669,669,40
20250213,145500,117816041,669,669,669,669,0
20250213,145400,117816041,669,669,669,669,10
20250213,145300,117809351,669,669,669,669,1010
20250213,145200,117133661,669,670,670,669,19
20250213,145100,117120944,669,669,669,669,0
20250213,145000,117120944,669,669,669,669,0
20250213,144900,117120944,669,669,669,669,0
20250213,144800,117120944,669,669,669,669,0
20250213,144700,117120944,669,669,669,669,1
20250213,144600,117120275,669,669,669,669,0
20250213,144500,117120275,669,669,669,669,0
20250213,144400,117120275,669,669,669,669,0
20250213,144300,117120275,669,670,672,669,32
20250213,144200,117098805,670,670,670,670,102
20250213,144100,117030465,670,670,670,670,115
20250213,144000,116953415,670,670,670,670,822
20250213,143900,116402675,670,670,670,670,0
20250213,143800,116402675,670,670,670,670,4
20250213,143700,116399995,668,668,668,668,0
20250213,143600,116399995,668,669,669,668,606
20250213,143500,115994587,669,670,670,669,15
20250213,143400,115984547,669,669,669,669,1000
20250213,143300,115315547,669,669,669,669,1000
20250213,143200,114646547,669,669,669,669,2976
20250213,143100,112655603,669,669,669,669,0
20250213,143000,112655603,669,669,669,669,0
20250213,142900,112655603,669,669,669,669,60
20250213,142800,112615463,669,669,669,669,0
20250213,142700,112615463,669,669,669,669,0
20250213,142600,112615463,669,669,669,669,0
20250213,142500,112615463,669,669,669,669,0
20250213,142400,112615463,669,669,670,669,4
20250213,142300,112612786,669,669,669,669,14
20250213,142200,112603420,670,670,670,670,45
20250213,142100,112573270,670,670,670,670,51
20250213,142000,112539100,670,670,670,670,0
20250213,141900,112539100,670,670,670,670,5
20250213,141800,112535750,668,668,668,668,522
20250213,141700,112187054,668,668,668,668,10511
20250213,141600,105165706,669,669,669,669,14
20250213,141500,105156340,669,671,671,669,201
20250213,141400,105021869,671,671,671,671,13
20250213,141300,105013146,671,671,671,671,0
20250213,141200,105013146,671,671,671,671,4
20250213,141100,105010462,671,669,671,669,210
20250213,141000,104869555,669,669,669,669,2716
20250213,140900,103052551,670,670,670,670,100
20250213,140800,102985551,670,670,670,670,0
20250213,140700,102985551,670,670,670,670,0
20250213,140600,102985551,670,670,670,670,0
20250213,140500,102985551,670,670,670,670,10
20250213,140400,102978851,670,670,670,670,76
20250213,140300,102927931,670,671,671,670,16
20250213,140200,102917204,671,671,671,671,0
20250213,140100,102917204,671,671,671,671,5120
20250213,140000,99481684,670,670,670,670,10
20250213,135900,99474984,670,670,670,670,0
20250213,135800,99474984,670,670,670,670,0
20250213,135700,99474984,670,670,670,670,0
20250213,135600,99474984,670,670,670,670,0
20250213,135500,99474984,670,670,670,670,1
20250213,135400,99474314,668,668,668,668,0
20250213,135300,99474314,668,668,668,668,0
20250213,135200,99474314,668,668,668,668,5455
20250213,135100,95830374,669,669,669,669,210
20250213,135000,95689884,669,669,669,669,24
20250213,134900,95673828,669,669,669,669,0
20250213,134800,95673828,669,669,669,669,0
20250213,134700,95673828,669,669,669,669,126
20250213,134600,95589534,671,671,671,671,0
20250213,134500,95589534,671,671,671,671,1
20250213,134400,95588863,668,668,668,668,0
20250213,134300,95588863,668,669,669,668,191
20250213,134200,95461234,670,670,670,670,0
20250213,134100,95461234,670,670,670,670,0
20250213,134000,95461234,670,670,670,670,0
20250213,133900,95461234,670,671,671,670,12
20250213,133800,95453183,671,670,671,670,19
20250213,133700,95440452,669,669,669,669,300
20250213,133600,95239752,671,671,671,671,163
20250213,133500,95130379,671,669,672,669,1070
20250213,133400,94414187,672,672,672,672,200
20250213,133300,94279787,673,673,673,673,0
20250213,133200,94279787,673,673,673,673,0
20250213,133100,94279787,673,673,673,673,0
20250213,133000,94279787,673,670,673,670,145
20250213,132900,94182514,670,670,670,670,2
20250213,132800,94181174,669,669,669,669,0
20250213,132700,94181174,669,669,669,669,1146
20250213,132600,93414500,669,669,669,669,30
20250213,132500,93394430,669,668,669,668,513
20250213,132400,93051745,668,668,668,668,2715
20250213,132300,91238125,669,669,669,669,1
20250213,132200,91237456,668,668,668,668,10
20250213,132100,91230776,668,668,668,668,1194
20250213,132000,90433184,669,669,669,669,5
20250213,131900,90429839,669,669,669,669,0
20250213,131800,90429839,669,669,669,669,0
20250213,131700,90429839,669,669,669,669,346
20250213,131600,90198365,669,669,669,669,0
20250213,131500,90198365,669,669,669,669,0
20250213,131400,90198365,669,669,669,669,371
20250213,131300,89950166,669,669,669,669,10030
20250213,131200,83240096,670,670,670,670,0
20250213,131100,83240096,670,670,670,670,29
20250213,131000,83220666,670,670,670,670,21
20250213,130900,83206596,670,670,670,670,366
20250213,130800,82961376,670,670,670,670,0
20250213,130700,82961376,670,670,670,670,0
20250213,130600,82961376,670,670,670,670,54
20250213,130500,82925196,669,669,669,669,0
20250213,130400,82925196,669,669,669,669,0
20250213,130300,82925196,669,669,669,669,0
20250213,130200,82925196,669,669,669,669,0
20250213,130100,82925196,669,669,669,669,0
20250213,130000,82925196,669,670,670,669,2267
20250213,125900,81406414,673,673,673,673,0
20250213,125800,81406414,673,673,673,673,0
20250213,125700,81406414,673,673,673,673,10
20250213,125600,81399684,672,671,672,671,40
20250213,125500,81372834,671,671,671,671,0
20250213,125400,81372834,671,671,671,671,0
20250213,125300,81372834,671,671,671,671,0
20250213,125200,81372834,671,671,671,671,0
20250213,125100,81372834,671,671,671,671,11
20250213,125000,81365453,670,670,670,670,0
20250213,124900,81365453,670,670,670,670,0
20250213,124800,81365453,670,670,670,670,27
20250213,124700,81347363,670,670,670,670,0
20250213,124600,81347363,670,670,670,670,14
20250213,124500,81337983,670,670,670,670,0
20250213,124400,81337983,670,670,670,670,0
20250213,124300,81337983,670,670,670,670,0
20250213,124200,81337983,670,670,670,670,0
20250213,124100,81337983,670,670,670,670,6
20250213,124000,81333963,670,670,670,670,0
20250213,123900,81333963,670,670,670,670,0
20250213,123800,81333963,670,670,670,670,320
20250213,123700,81119563,672,670,672,670,41
20250213,123600,81092081,669,672,672,669,2510
20250213,123500,79411711,672,672,672,672,0
20250213,123400,79411711,672,672,672,672,0
20250213,123300,79411711,672,672,672,672,0
20250213,123200,79411711,672,672,672,672,0
20250213,123100,79411711,672,672,672,672,13
20250213,123000,79402975,672,672,672,672,0
20250213,122900,79402975,672,672,672,672,0
20250213,122800,79402975,672,672,672,672,52
20250213,122700,79368031,672,672,672,672,1
20250213,122600,79367359,673,673,673,673,0
20250213,122500,79367359,673,673,673,673,0
20250213,122400,79367359,673,673,673,673,0
20250213,122300,79367359,673,673,673,673,0
20250213,122200,79367359,673,673,673,673,0
20250213,122100,79367359,673,673,673,673,0
20250213,122000,79367359,673,673,673,673,10
20250213,121900,79360629,673,673,673,673,34
20250213,121800,79337747,673,670,673,670,4274
20250213,121700,76474137,670,670,670,670,0
20250213,121600,76474137,670,670,670,670,2613
20250213,121500,74723427,671,671,671,671,231
20250213,121400,74568426,671,671,671,671,0
20250213,121300,74568426,671,671,671,671,0
20250213,121200,74568426,671,671,671,671,0
20250213,121100,74568426,671,671,671,671,0
20250213,121000,74568426,671,671,671,671,0
20250213,120900,74568426,671,671,671,671,0
20250213,120800,74568426,671,671,671,671,1
20250213,120700,74567755,673,673,673,673,0
20250213,120600,74567755,673,673,673,673,1
20250213,120500,74567082,674,674,674,674,0
20250213,120400,74567082,674,674,674,674,0
20250213,120300,74567082,674,674,674,674,0
20250213,120200,74567082,674,674,674,674,0
20250213,120100,74567082,674,674,674,674,0
20250213,120000,74567082,674,674,674,674,0
20250213,115900,74567082,674,674,674,674,0
20250213,115800,74567082,674,674,674,674,15
20250213,115700,74556972,671,671,671,671,5
20250213,115600,74553617,671,671,671,671,21
20250213,115500,74539526,671,671,671,671,15
20250213,115400,74529461,675,675,675,675,0
20250213,115300,74529461,675,675,675,675,0
20250213,115200,74529461,675,675,675,675,0
20250213,115100,74529461,675,675,675,675,0
20250213,115000,74529461,675,675,675,675,0
20250213,114900,74529461,675,674,675,674,2500
20250213,114800,72843209,674,674,674,674,105
20250213,114700,72772439,675,675,675,675,0
20250213,114600,72772439,675,675,675,675,0
20250213,114500,72772439,675,675,675,675,4
20250213,114400,72769739,675,675,675,675,0
20250213,114300,72769739,675,674,675,674,2000
20250213,114200,71420309,675,675,675,675,0
20250213,114100,71420309,675,675,675,675,0
20250213,114000,71420309,675,675,675,675,0
20250213,113900,71420309,675,675,675,675,100
20250213,113800,71352809,671,672,674,671,3002
20250213,113700,69330151,672,672,672,672,0
20250213,113600,69330151,672,672,672,672,2
20250213,113500,69328807,671,671,671,671,0
20250213,113400,69328807,671,671,671,671,4000
20250213,113300,66644807,672,672,672,672,100
20250213,113200,66577607,672,672,672,672,176
20250213,113100,66459335,673,673,673,673,0
20250213,113000,66459335,673,673,673,673,43
20250213,112900,66430396,673,673,673,673,5
20250213,112800,66427031,673,673,673,673,0
20250213,112700,66427031,673,673,673,673,0
20250213,112600,66427031,673,673,673,673,0
20250213,112500,66427031,673,673,673,673,20
20250213,112400,66413571,672,671,672,671,2927
20250213,112300,64446835,672,672,672,672,1
20250213,112200,64446163,672,672,672,672,0
20250213,112100,64446163,672,672,672,672,50
20250213,112000,64412563,672,672,672,672,0
20250213,111900,64412563,672,672,672,672,0
20250213,111800,64412563,672,672,672,672,0
20250213,111700,64412563,672,672,672,672,0
20250213,111600,64412563,672,672,672,672,1
20250213,111500,64411891,670,670,670,670,0
20250213,111400,64411891,670,671,671,670,100
20250213,111300,64344889,670,670,670,670,600
20250213,111200,63942889,672,672,672,672,0
20250213,111100,63942889,672,672,672,672,0
20250213,111000,63942889,672,672,672,672,0
20250213,110900,63942889,672,672,672,672,0
20250213,110800,63942889,672,672,672,672,0
20250213,110700,63942889,672,672,672,672,0
20250213,110600,63942889,672,672,672,672,0
20250213,110500,63942889,672,672,672,672,0
20250213,110400,63942889,672,672,672,672,0
20250213,110300,63942889,672,672,672,672,6
20250213,110200,63938857,672,672,672,672,24
20250213,110100,63922729,672,672,672,672,8
20250213,110000,63917353,672,672,672,672,4
20250213,105900,63914665,672,670,672,670,6708
20250213,105800,59420089,669,670,670,669,59
20250213,105700,59380568,670,670,670,670,0
20250213,105600,59380568,670,670,670,670,2171
20250213,105500,57925998,669,670,670,669,212
20250213,105400,57783970,670,670,670,670,30
20250213,105300,57763870,670,670,670,670,0
20250213,105200,57763870,670,670,670,670,0
20250213,105100,57763870,670,670,670,670,0
20250213,105000,57763870,670,670,670,670,700
20250213,104900,57294870,669,669,669,669,0
20250213,104800,57294870,669,669,669,669,0
20250213,104700,57294870,669,669,669,669,800
20250213,104600,56759670,670,670,670,670,5
20250213,104500,56756320,670,670,670,670,0
20250213,104400,56756320,670,670,670,670,1
20250213,104300,56755650,669,669,669,669,0
20250213,104200,56755650,669,669,669,669,0
20250213,104100,56755650,669,669,669,669,0
20250213,104000,56755650,669,669,669,669,0
20250213,103900,56755650,669,669,669,669,0
20250213,103800,56755650,669,669,669,669,0
20250213,103700,56755650,669,669,669,669,54
20250213,103600,56719524,669,669,669,669,417
20250213,103500,56440551,668,668,668,668,0
20250213,103400,56440551,668,668,668,668,0
20250213,103300,56440551,668,669,669,668,7
20250213,103200,56435873,669,669,669,669,100
20250213,103100,56368973,669,669,669,669,30
20250213,103000,56348903,669,669,669,669,888
20250213,102900,55754831,669,669,669,669,60
20250213,102800,55714691,669,669,669,669,190
20250213,102700,55587581,669,670,670,669,4106
20250213,102600,52840176,670,670,670,670,3
20250213,102500,52838166,670,670,670,670,72
20250213,102400,52789926,670,670,670,670,0
20250213,102300,52789926,670,670,670,670,0
20250213,102200,52789926,670,669,670,669,41
20250213,102100,52762493,669,669,669,669,0
20250213,102000,52762493,669,669,669,669,800
20250213,101900,52227293,669,669,669,669,0
20250213,101800,52227293,669,669,669,669,317
20250213,101700,52015220,669,669,669,669,100
20250213,101600,51948320,669,669,669,669,0
20250213,101500,51948320,669,669,669,669,0
20250213,101400,51948320,669,670,670,669,11486
20250213,101300,44262721,670,670,670,670,2000
20250213,101200,42922721,670,671,671,670,1344
20250213,101100,42022204,672,672,672,672,5
20250213,101000,42018844,672,672,672,672,0
20250213,100900,42018844,672,672,672,672,2
20250213,100800,42017500,671,671,671,671,605
20250213,100700,41611545,671,670,671,670,621
20250213,100600,41195469,671,672,672,671,44
20250213,100500,41165905,670,670,670,670,288
20250213,100400,40972945,672,672,672,672,0
20250213,100300,40972945,672,672,672,672,0
20250213,100200,40972945,672,672,672,672,0
20250213,100100,40972945,672,672,672,672,40
20250213,100000,40946065,672,672,672,672,0
20250213,095900,40946065,672,672,672,672,0
20250213,095800,40946065,672,670,672,670,1092
20250213,095700,40214162,670,670,670,670,10
20250213,095600,40207462,670,670,670,670,1500
20250213,095500,39202462,670,669,670,669,883
20250213,095400,38611069,670,670,670,670,0
20250213,095300,38611069,670,670,670,670,714
20250213,095200,38132689,670,670,670,670,9275
20250213,095100,31918439,671,671,671,671,485
20250213,095000,31593004,670,670,670,670,126
20250213,094900,31508584,670,671,671,670,565
20250213,094800,31130019,672,672,672,672,0
20250213,094700,31130019,672,672,672,672,0
20250213,094600,31130019,672,673,673,672,49
20250213,094500,31097082,673,673,673,673,1
20250213,094400,31096409,673,673,673,673,8
20250213,094300,31091025,673,673,673,673,13
20250213,094200,31082276,673,673,673,673,1
20250213,094100,31081603,669,669,669,669,120
20250213,094000,31001323,673,673,673,673,1
20250213,093900,31000650,670,670,670,670,205
20250213,093800,30863300,673,673,673,673,1
20250213,093700,30862627,670,673,674,670,2621
20250213,093600,29096721,673,673,673,673,42
20250213,093500,29068455,674,674,674,674,0
20250213,093400,29068455,674,674,674,674,201
20250213,093300,28932981,674,673,674,673,2133
20250213,093200,27497372,673,673,673,673,1000
20250213,093100,26824372,673,673,673,673,30
20250213,093000,26804182,673,673,673,673,14
20250213,092900,26794760,673,673,673,673,2100
20250213,092800,25381460,673,669,673,669,2001
20250213,092700,24038787,669,669,669,669,0
20250213,092600,24038787,669,669,669,669,0
20250213,092500,24038787,669,673,673,669,2001
20250213,092400,22699557,673,673,673,673,6
20250213,092300,22695519,673,673,673,673,0
20250213,092200,22695519,673,673,673,673,1100
20250213,092100,21955219,670,673,674,670,7492
20250213,092000,16927376,673,673,673,673,400
20250213,091900,16658176,674,673,674,672,1502
20250213,091800,15648826,672,672,672,672,548
20250213,091700,15280570,672,673,674,672,1380
20250213,091600,14350910,674,674,675,673,4125
20250213,091500,11568785,674,675,675,674,2233
20250213,091400,10062741,674,674,674,674,1500
20250213,091300,9051741,673,673,673,673,2475
20250213,091200,7386066,673,673,673,673,2045
20250213,091100,6009781,673,673,673,673,0
20250213,091000,6009781,673,671,674,671,820
20250213,090900,5458518,671,671,671,671,22
20250213,090800,5443756,671,671,671,671,1
20250213,090700,5443085,671,671,671,671,1
20250213,090600,5442414,669,669,669,669,5534
20250213,090500,1740168,671,669,671,669,172
20250213,090400,1624864,673,673,673,673,1000
20250213,090300,951864,668,670,670,668,1086
20250213,090200,225177,670,676,676,670,213
20250213,090100,81867,677,676,677,676,121
20250213,090000,0,669,669,669,669,0