KissMeData/054090/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,193800,48028244,834,834,834,834,616
20250213,193700,48028244,834,834,834,834,0
20250213,193600,48028244,834,834,834,834,0
20250213,193500,48028244,834,834,834,834,0
20250213,193400,48028244,834,834,834,834,0
20250213,193300,48028244,834,834,834,834,0
20250213,193200,48028244,834,834,834,834,0
20250213,193100,48028244,834,834,834,834,0
20250213,193000,48028244,834,834,834,834,0
20250213,192900,48028244,834,834,834,834,0
20250213,192800,48028244,834,834,834,834,0
20250213,192700,48028244,834,834,834,834,0
20250213,192600,48028244,834,834,834,834,0
20250213,192500,48028244,834,834,834,834,0
20250213,192400,48028244,834,834,834,834,0
20250213,192300,48028244,834,834,834,834,0
20250213,192200,48028244,834,834,834,834,0
20250213,192100,48028244,834,834,834,834,0
20250213,192000,48028244,834,834,834,834,0
20250213,191900,48028244,834,834,834,834,0
20250213,191800,48028244,834,834,834,834,0
20250213,191700,48028244,834,834,834,834,0
20250213,191600,48028244,834,834,834,834,0
20250213,191500,48028244,834,834,834,834,0
20250213,191400,48028244,834,834,834,834,0
20250213,191300,48028244,834,834,834,834,0
20250213,191200,48028244,834,834,834,834,0
20250213,191100,48028244,834,834,834,834,0
20250213,191000,48028244,834,834,834,834,0
20250213,190900,48028244,834,834,834,834,0
20250213,190800,48028244,834,834,834,834,616
20250213,190700,48028244,834,834,834,834,0
20250213,190600,48028244,834,834,834,834,0
20250213,190500,48028244,834,834,834,834,0
20250213,190400,48028244,834,834,834,834,0
20250213,190300,48028244,834,834,834,834,0
20250213,190200,48028244,834,834,834,834,0
20250213,190100,48028244,834,834,834,834,0
20250213,190000,48028244,834,834,834,834,0
20250213,185900,48028244,834,834,834,834,0
20250213,185800,48028244,834,834,834,834,0
20250213,185700,48028244,834,834,834,834,0
20250213,185600,48028244,834,834,834,834,0
20250213,185500,48028244,834,834,834,834,0
20250213,185400,48028244,834,834,834,834,0
20250213,185300,48028244,834,834,834,834,0
20250213,185200,48028244,834,834,834,834,0
20250213,185100,48028244,834,834,834,834,0
20250213,185000,48028244,834,834,834,834,0
20250213,184900,48028244,834,834,834,834,0
20250213,184800,48028244,834,834,834,834,0
20250213,184700,48028244,834,834,834,834,0
20250213,184600,48028244,834,834,834,834,0
20250213,184500,48028244,834,834,834,834,0
20250213,184400,48028244,834,834,834,834,0
20250213,184300,48028244,834,834,834,834,0
20250213,184200,48028244,834,834,834,834,0
20250213,184100,48028244,834,834,834,834,0
20250213,184000,48028244,834,834,834,834,0
20250213,183900,48028244,834,834,834,834,0
20250213,183800,48028244,834,834,834,834,616
20250213,183700,48028244,834,834,834,834,0
20250213,183600,48028244,834,834,834,834,0
20250213,183500,48028244,834,834,834,834,0
20250213,183400,48028244,834,834,834,834,0
20250213,183300,48028244,834,834,834,834,0
20250213,183200,48028244,834,834,834,834,0
20250213,183100,48028244,834,834,834,834,0
20250213,183000,48028244,834,834,834,834,0
20250213,182900,48028244,834,834,834,834,0
20250213,182800,48028244,834,834,834,834,0
20250213,182700,48028244,834,834,834,834,0
20250213,182600,48028244,834,834,834,834,0
20250213,182500,48028244,834,834,834,834,0
20250213,182400,48028244,834,834,834,834,0
20250213,182300,48028244,834,834,834,834,0
20250213,182200,48028244,834,834,834,834,0
20250213,182100,48028244,834,834,834,834,0
20250213,182000,48028244,834,834,834,834,0
20250213,181900,48028244,834,834,834,834,0
20250213,181800,48028244,834,834,834,834,0
20250213,181700,48028244,834,834,834,834,0
20250213,181600,48028244,834,834,834,834,0
20250213,181500,48028244,834,834,834,834,0
20250213,181400,48028244,834,834,834,834,0
20250213,181300,48028244,834,834,834,834,0
20250213,181200,48028244,834,834,834,834,0
20250213,181100,48028244,834,834,834,834,0
20250213,181000,48028244,834,834,834,834,0
20250213,180900,48028244,834,834,834,834,0
20250213,180800,48028244,834,834,834,834,616
20250213,180700,48028244,834,834,834,834,0
20250213,180600,48028244,834,834,834,834,0
20250213,180500,48028244,834,834,834,834,0
20250213,180400,48028244,834,834,834,834,0
20250213,180300,48028244,834,834,834,834,0
20250213,180200,48028244,834,834,834,834,0
20250213,180100,48028244,834,834,834,834,0
20250213,180000,48028244,834,834,834,834,0
20250213,175900,48028244,834,834,834,834,0
20250213,175800,48028244,834,834,834,834,0
20250213,175700,48028244,834,834,834,834,0
20250213,175600,48028244,834,834,834,834,0
20250213,175500,48028244,834,834,834,834,0
20250213,175400,48028244,834,834,834,834,0
20250213,175300,48028244,834,834,834,834,0
20250213,175200,48028244,834,834,834,834,0
20250213,175100,48028244,834,834,834,834,0
20250213,175000,48028244,834,834,834,834,0
20250213,174900,48028244,834,834,834,834,0
20250213,174800,48028244,834,834,834,834,0
20250213,174700,48028244,834,834,834,834,0
20250213,174600,48028244,834,834,834,834,0
20250213,174500,48028244,834,834,834,834,0
20250213,174400,48028244,834,834,834,834,0
20250213,174300,48028244,834,834,834,834,0
20250213,174200,48028244,834,834,834,834,0
20250213,174100,48028244,834,834,834,834,0
20250213,174000,48028244,834,834,834,834,0
20250213,173900,48028244,834,834,834,834,0
20250213,173800,48028244,834,834,834,834,616
20250213,173700,48028244,834,834,834,834,0
20250213,173600,48028244,834,834,834,834,0
20250213,173500,48028244,834,834,834,834,0
20250213,173400,48028244,834,834,834,834,0
20250213,173300,48028244,834,834,834,834,0
20250213,173200,48028244,834,834,834,834,0
20250213,173100,48028244,834,834,834,834,0
20250213,173000,48028244,834,834,834,834,0
20250213,172900,48028244,834,834,834,834,0
20250213,172800,48028244,834,834,834,834,0
20250213,172700,48028244,834,834,834,834,0
20250213,172600,48028244,834,834,834,834,0
20250213,172500,48028244,834,834,834,834,0
20250213,172400,48028244,834,834,834,834,0
20250213,172300,48028244,834,834,834,834,0
20250213,172200,48028244,834,834,834,834,0
20250213,172100,48028244,834,834,834,834,0
20250213,172000,48028244,834,834,834,834,0
20250213,171900,48028244,834,834,834,834,0
20250213,171800,48028244,834,834,834,834,0
20250213,171700,48028244,834,834,834,834,0
20250213,171600,48028244,834,834,834,834,0
20250213,171500,48028244,834,834,834,834,0
20250213,171400,48028244,834,834,834,834,0
20250213,171300,48028244,834,834,834,834,0
20250213,171200,48028244,834,834,834,834,0
20250213,171100,48028244,834,834,834,834,0
20250213,171000,48028244,834,834,834,834,0
20250213,170900,48028244,834,834,834,834,0
20250213,170800,48028244,834,834,834,834,616
20250213,170700,48028244,834,834,834,834,0
20250213,170600,48028244,834,834,834,834,0
20250213,170500,48028244,834,834,834,834,0
20250213,170400,48028244,834,834,834,834,0
20250213,170300,48028244,834,834,834,834,0
20250213,170200,48028244,834,834,834,834,0
20250213,170100,48028244,834,834,834,834,0
20250213,170000,48028244,834,834,834,834,0
20250213,165900,48028244,834,834,834,834,0
20250213,165800,48028244,834,834,834,834,0
20250213,165700,48028244,834,834,834,834,0
20250213,165600,48028244,834,834,834,834,0
20250213,165500,48028244,834,834,834,834,0
20250213,165400,48028244,834,834,834,834,0
20250213,165300,48028244,834,834,834,834,0
20250213,165200,48028244,834,834,834,834,0
20250213,165100,48028244,834,834,834,834,0
20250213,165000,48028244,834,834,834,834,0
20250213,164900,48028244,834,834,834,834,0
20250213,164800,48028244,834,834,834,834,0
20250213,164700,48028244,834,834,834,834,0
20250213,164600,48028244,834,834,834,834,0
20250213,164500,48028244,834,834,834,834,0
20250213,164400,48028244,834,834,834,834,0
20250213,164300,48028244,834,834,834,834,0
20250213,164200,48028244,834,834,834,834,0
20250213,164100,48028244,834,834,834,834,0
20250213,164000,48028244,834,834,834,834,0
20250213,163900,48028244,834,834,834,834,0
20250213,163800,48028244,834,834,834,834,616
20250213,163700,48028244,834,834,834,834,0
20250213,163600,48028244,834,834,834,834,0
20250213,163500,48028244,834,834,834,834,0
20250213,163400,48028244,834,834,834,834,0
20250213,163300,48028244,834,834,834,834,0
20250213,163200,48028244,834,834,834,834,0
20250213,163100,48028244,834,834,834,834,0
20250213,163000,48028244,834,834,834,834,0
20250213,162900,48028244,834,834,834,834,0
20250213,162800,48028244,834,834,834,834,0
20250213,162700,48028244,834,834,834,834,0
20250213,162600,48028244,834,834,834,834,0
20250213,162500,48028244,834,834,834,834,0
20250213,162400,48028244,834,834,834,834,0
20250213,162300,48028244,834,834,834,834,0
20250213,162200,48028244,834,834,834,834,0
20250213,162100,48028244,834,834,834,834,0
20250213,162000,48028244,834,834,834,834,0
20250213,161900,48028244,834,834,834,834,0
20250213,161800,48028244,834,834,834,834,0
20250213,161700,48028244,834,834,834,834,0
20250213,161600,48028244,834,834,834,834,0
20250213,161500,48028244,834,834,834,834,0
20250213,161400,48028244,834,834,834,834,0
20250213,161300,48028244,834,834,834,834,0
20250213,161200,48028244,834,834,834,834,0
20250213,161100,48028244,834,834,834,834,0
20250213,161000,48028244,834,834,834,834,0
20250213,160900,48028244,834,834,834,834,0
20250213,160800,48028244,834,834,834,834,616
20250213,160700,48028244,834,834,834,834,0
20250213,160600,48028244,834,834,834,834,0
20250213,160500,48028244,834,834,834,834,0
20250213,160400,48028244,834,834,834,834,0
20250213,160300,48028244,834,834,834,834,0
20250213,160200,48028244,834,834,834,834,0
20250213,160100,48028244,834,834,834,834,0
20250213,160000,48028244,834,834,834,834,0
20250213,155900,48028244,834,834,834,834,0
20250213,155800,48028244,834,834,834,834,0
20250213,155700,48028244,834,834,834,834,0
20250213,155600,48028244,834,834,834,834,0
20250213,155500,48028244,834,834,834,834,0
20250213,155400,48028244,834,834,834,834,0
20250213,155300,48028244,834,834,834,834,0
20250213,155200,48028244,834,834,834,834,0
20250213,155100,48028244,834,834,834,834,0
20250213,155000,48028244,834,834,834,834,0
20250213,154900,48028244,834,834,834,834,0
20250213,154800,48028244,834,834,834,834,0
20250213,154700,48028244,834,834,834,834,0
20250213,154600,48028244,834,834,834,834,0
20250213,154500,48028244,834,834,834,834,0
20250213,154400,48028244,834,834,834,834,0
20250213,154300,48028244,834,834,834,834,0
20250213,154200,48028244,834,834,834,834,0
20250213,154100,48028244,834,834,834,834,0
20250213,154000,48028244,834,834,834,834,0
20250213,153900,48028244,834,834,834,834,0
20250213,153800,48028244,834,834,834,834,616
20250213,153700,48028244,834,834,834,834,0
20250213,153600,48028244,834,834,834,834,0
20250213,153500,48028244,834,834,834,834,0
20250213,153400,48028244,834,834,834,834,0
20250213,153300,48028244,834,834,834,834,0
20250213,153200,48028244,834,834,834,834,0
20250213,153100,48028244,834,834,834,834,0
20250213,153000,48028244,834,834,834,834,616
20250213,152900,47514500,840,840,840,840,0
20250213,152800,47514500,840,840,840,840,0
20250213,152700,47514500,840,840,840,840,0
20250213,152600,47514500,840,840,840,840,0
20250213,152500,47514500,840,840,840,840,0
20250213,152400,47514500,840,840,840,840,0
20250213,152300,47514500,840,840,840,840,0
20250213,152200,47514500,840,840,840,840,0
20250213,152100,47514500,840,840,840,840,0
20250213,152000,47514500,840,840,840,840,0
20250213,151900,47514500,840,840,840,840,0
20250213,151800,47514500,840,840,840,840,0
20250213,151700,47514500,840,840,840,840,80
20250213,151600,47447300,840,840,840,840,1
20250213,151500,47446460,834,834,834,834,30
20250213,151400,47421440,840,840,840,840,1
20250213,151300,47420600,834,834,834,834,0
20250213,151200,47420600,834,834,834,834,0
20250213,151100,47420600,834,834,834,834,0
20250213,151000,47420600,834,834,834,834,0
20250213,150900,47420600,834,834,834,834,0
20250213,150800,47420600,834,834,834,834,1
20250213,150700,47419766,842,842,842,842,6
20250213,150600,47414714,843,843,843,843,142
20250213,150500,47295008,834,835,835,834,1000
20250213,150400,46460937,843,835,843,834,593
20250213,150300,45965936,837,837,837,837,0
20250213,150200,45965936,837,837,837,837,351
20250213,150100,45672149,843,843,843,843,0
20250213,150000,45672149,843,843,843,843,0
20250213,145900,45672149,843,843,843,843,0
20250213,145800,45672149,843,843,843,843,0
20250213,145700,45672149,843,843,843,843,0
20250213,145600,45672149,843,843,843,843,0
20250213,145500,45672149,843,843,843,843,0
20250213,145400,45672149,843,843,843,843,0
20250213,145300,45672149,843,843,843,843,0
20250213,145200,45672149,843,843,843,843,0
20250213,145100,45672149,843,840,843,840,1287
20250213,145000,44591057,843,843,843,843,57
20250213,144900,44543006,843,843,843,843,0
20250213,144800,44543006,843,839,843,839,5455
20250213,144700,39961098,835,835,835,835,271
20250213,144600,39734813,835,835,835,835,0
20250213,144500,39734813,835,835,835,835,0
20250213,144400,39734813,835,835,835,835,0
20250213,144300,39734813,835,835,835,835,1
20250213,144200,39733978,835,835,835,835,6
20250213,144100,39728968,835,835,835,835,0
20250213,144000,39728968,835,835,835,835,25
20250213,143900,39708093,835,835,835,835,0
20250213,143800,39708093,835,835,835,835,0
20250213,143700,39708093,835,835,835,835,22
20250213,143600,39689723,834,834,834,834,0
20250213,143500,39689723,834,834,834,834,0
20250213,143400,39689723,834,834,834,834,0
20250213,143300,39689723,834,834,834,834,144
20250213,143200,39569627,835,835,835,835,119
20250213,143100,39470262,835,835,835,835,0
20250213,143000,39470262,835,835,835,835,80
20250213,142900,39403462,835,835,835,835,1
20250213,142800,39402627,835,835,835,834,182
20250213,142700,39250659,835,835,835,835,597
20250213,142600,38752164,835,835,835,835,0
20250213,142500,38752164,835,835,835,835,0
20250213,142400,38752164,835,837,837,835,2
20250213,142300,38750492,840,840,840,840,2
20250213,142200,38748812,840,840,840,840,3
20250213,142100,38746292,840,840,840,840,0
20250213,142000,38746292,840,839,840,839,80
20250213,141900,38679163,838,838,838,838,0
20250213,141800,38679163,838,838,838,838,0
20250213,141700,38679163,838,838,838,838,0
20250213,141600,38679163,838,838,838,838,1
20250213,141500,38678325,839,839,839,839,0
20250213,141400,38678325,839,839,839,839,0
20250213,141300,38678325,839,839,839,839,0
20250213,141200,38678325,839,839,839,839,0
20250213,141100,38678325,839,839,839,839,0
20250213,141000,38678325,839,839,839,839,3
20250213,140900,38675808,839,839,839,839,0
20250213,140800,38675808,839,839,839,839,1
20250213,140700,38674969,839,839,839,839,999
20250213,140600,37836808,839,839,839,839,0
20250213,140500,37836808,839,839,839,839,2
20250213,140400,37835130,839,839,839,839,0
20250213,140300,37835130,839,839,839,839,0
20250213,140200,37835130,839,839,839,839,0
20250213,140100,37835130,839,839,839,839,1
20250213,140000,37834291,839,839,839,839,4
20250213,135900,37830935,839,839,839,839,0
20250213,135800,37830935,839,839,839,839,0
20250213,135700,37830935,839,839,839,839,0
20250213,135600,37830935,839,839,839,839,0
20250213,135500,37830935,839,839,839,839,0
20250213,135400,37830935,839,839,839,839,1
20250213,135300,37830096,839,839,839,839,0
20250213,135200,37830096,839,839,839,839,0
20250213,135100,37830096,839,839,839,839,0
20250213,135000,37830096,839,839,839,839,1
20250213,134900,37829257,838,838,838,838,0
20250213,134800,37829257,838,835,838,835,2
20250213,134700,37827584,839,839,839,839,0
20250213,134600,37827584,839,839,839,839,0
20250213,134500,37827584,839,839,839,839,0
20250213,134400,37827584,839,839,839,839,0
20250213,134300,37827584,839,839,839,839,0
20250213,134200,37827584,839,839,839,839,6
20250213,134100,37822550,839,839,839,839,0
20250213,134000,37822550,839,839,839,839,46
20250213,133900,37783956,839,839,839,839,300
20250213,133800,37532256,839,839,839,839,0
20250213,133700,37532256,839,839,839,839,0
20250213,133600,37532256,839,839,839,839,0
20250213,133500,37532256,839,839,839,839,0
20250213,133400,37532256,839,839,839,839,0
20250213,133300,37532256,839,839,839,839,0
20250213,133200,37532256,839,839,839,839,0
20250213,133100,37532256,839,839,839,839,0
20250213,133000,37532256,839,839,839,839,0
20250213,132900,37532256,839,839,839,839,0
20250213,132800,37532256,839,839,839,839,0
20250213,132700,37532256,839,839,839,839,0
20250213,132600,37532256,839,832,839,832,23
20250213,132500,37513113,839,839,839,839,0
20250213,132400,37513113,839,839,839,839,0
20250213,132300,37513113,839,839,839,839,0
20250213,132200,37513113,839,839,839,839,2
20250213,132100,37511435,839,839,839,839,0
20250213,132000,37511435,839,839,839,839,0
20250213,131900,37511435,839,839,839,839,1
20250213,131800,37510596,838,838,838,838,89
20250213,131700,37436014,840,840,840,840,0
20250213,131600,37436014,840,840,840,840,0
20250213,131500,37436014,840,840,840,840,1
20250213,131400,37435174,839,839,839,839,0
20250213,131300,37435174,839,839,839,839,0
20250213,131200,37435174,839,839,839,839,0
20250213,131100,37435174,839,839,839,839,1
20250213,131000,37434335,831,831,831,831,0
20250213,130900,37434335,831,834,834,831,541
20250213,130800,36984357,840,840,840,840,1
20250213,130700,36983517,840,840,840,840,2
20250213,130600,36981837,839,832,839,832,1047
20250213,130500,36105916,832,832,832,832,0
20250213,130400,36105916,832,832,832,832,0
20250213,130300,36105916,832,832,832,832,200
20250213,130200,35939516,832,832,832,832,0
20250213,130100,35939516,832,832,832,832,0
20250213,130000,35939516,832,832,832,832,5
20250213,125900,35935356,832,832,832,832,5
20250213,125800,35931196,832,832,832,832,20
20250213,125700,35914556,832,832,832,832,7
20250213,125600,35908732,832,832,832,832,5
20250213,125500,35904572,832,832,832,832,2
20250213,125400,35902908,832,832,832,832,15
20250213,125300,35890428,832,832,832,832,0
20250213,125200,35890428,832,832,832,832,1
20250213,125100,35889596,832,832,832,832,10
20250213,125000,35881276,832,832,832,832,1
20250213,124900,35880444,832,832,832,832,0
20250213,124800,35880444,832,832,832,832,0
20250213,124700,35880444,832,832,832,832,0
20250213,124600,35880444,832,832,832,832,0
20250213,124500,35880444,832,832,832,832,1
20250213,124400,35879612,832,832,832,832,0
20250213,124300,35879612,832,832,832,832,0
20250213,124200,35879612,832,832,832,832,0
20250213,124100,35879612,832,832,832,832,6
20250213,124000,35874620,832,832,832,832,15
20250213,123900,35862140,832,832,832,832,1
20250213,123800,35861308,832,832,832,832,0
20250213,123700,35861308,832,832,832,832,0
20250213,123600,35861308,832,831,832,831,1700
20250213,123500,34448408,832,832,832,832,0
20250213,123400,34448408,832,832,832,832,0
20250213,123300,34448408,832,832,832,832,0
20250213,123200,34448408,832,832,832,832,0
20250213,123100,34448408,832,832,832,832,1
20250213,123000,34447576,832,832,832,832,0
20250213,122900,34447576,832,832,832,831,291
20250213,122800,34205596,831,831,831,831,0
20250213,122700,34205596,831,831,831,831,0
20250213,122600,34205596,831,831,831,831,0
20250213,122500,34205596,831,831,831,831,0
20250213,122400,34205596,831,831,831,831,0
20250213,122300,34205596,831,831,831,831,0
20250213,122200,34205596,831,831,831,831,1
20250213,122100,34204765,832,832,832,832,0
20250213,122000,34204765,832,832,832,832,1
20250213,121900,34203933,832,832,832,832,43
20250213,121800,34168157,832,832,832,832,0
20250213,121700,34168157,832,832,832,832,0
20250213,121600,34168157,832,832,832,832,5
20250213,121500,34163997,832,832,832,832,0
20250213,121400,34163997,832,832,832,832,0
20250213,121300,34163997,832,832,832,832,0
20250213,121200,34163997,832,832,832,832,0
20250213,121100,34163997,832,832,832,832,2
20250213,121000,34162333,832,832,832,832,21
20250213,120900,34144861,832,832,832,832,0
20250213,120800,34144861,832,832,832,832,2
20250213,120700,34143197,832,832,832,832,0
20250213,120600,34143197,832,832,832,832,0
20250213,120500,34143197,832,832,832,832,14
20250213,120400,34131549,832,832,832,832,0
20250213,120300,34131549,832,832,832,832,0
20250213,120200,34131549,832,832,832,832,0
20250213,120100,34131549,832,832,832,832,4
20250213,120000,34128221,831,831,831,831,87
20250213,115900,34055924,831,831,831,831,6
20250213,115800,34050938,831,831,831,831,0
20250213,115700,34050938,831,831,831,831,6
20250213,115600,34045952,831,831,831,831,0
20250213,115500,34045952,831,831,831,831,41
20250213,115400,34011881,832,832,832,832,0
20250213,115300,34011881,832,832,832,832,14
20250213,115200,34000233,832,832,832,832,60
20250213,115100,33950313,832,832,832,832,0
20250213,115000,33950313,832,832,832,832,80
20250213,114900,33883753,832,832,832,832,18
20250213,114800,33868777,832,832,832,832,3
20250213,114700,33866281,832,831,832,831,155
20250213,114600,33737327,831,831,831,831,12
20250213,114500,33727355,831,831,831,831,0
20250213,114400,33727355,831,830,831,830,14
20250213,114300,33715726,830,830,830,830,0
20250213,114200,33715726,830,830,830,830,10
20250213,114100,33707426,829,829,829,829,0
20250213,114000,33707426,829,829,829,829,0
20250213,113900,33707426,829,829,829,829,0
20250213,113800,33707426,829,829,829,829,0
20250213,113700,33707426,829,829,829,829,0
20250213,113600,33707426,829,829,829,829,0
20250213,113500,33707426,829,829,829,829,0
20250213,113400,33707426,829,829,829,829,0
20250213,113300,33707426,829,829,829,829,0
20250213,113200,33707426,829,829,829,829,0
20250213,113100,33707426,829,830,830,829,12780
20250213,113000,23110410,831,831,831,831,0
20250213,112900,23110410,831,831,831,831,0
20250213,112800,23110410,831,831,831,831,267
20250213,112700,22888533,831,831,831,831,0
20250213,112600,22888533,831,831,831,831,706
20250213,112500,22301847,831,831,831,831,0
20250213,112400,22301847,831,831,831,831,0
20250213,112300,22301847,831,831,831,831,146
20250213,112200,22180521,831,831,831,831,0
20250213,112100,22180521,831,831,831,831,398
20250213,112000,21849783,831,831,831,831,602
20250213,111900,21349521,832,832,832,832,277
20250213,111800,21119057,834,832,834,832,11
20250213,111700,21109893,832,832,832,832,5
20250213,111600,21105733,834,834,834,834,250
20250213,111500,20897233,834,834,834,834,0
20250213,111400,20897233,834,834,834,834,5
20250213,111300,20893063,834,834,834,834,6
20250213,111200,20888059,833,832,833,832,11
20250213,111100,20878902,830,830,830,830,0
20250213,111000,20878902,830,830,830,830,0
20250213,110900,20878902,830,830,830,830,0
20250213,110800,20878902,830,832,832,830,2003
20250213,110700,19215285,832,832,832,832,0
20250213,110600,19215285,832,832,832,832,0
20250213,110500,19215285,832,832,832,832,1
20250213,110400,19214453,834,834,834,834,0
20250213,110300,19214453,834,834,834,834,0
20250213,110200,19214453,834,834,834,834,121
20250213,110100,19113539,834,834,834,834,0
20250213,110000,19113539,834,834,834,834,0
20250213,105900,19113539,834,834,834,834,0
20250213,105800,19113539,834,834,834,834,0
20250213,105700,19113539,834,834,834,834,10
20250213,105600,19105199,835,835,835,835,0
20250213,105500,19105199,835,835,835,835,0
20250213,105400,19105199,835,835,835,835,0
20250213,105300,19105199,835,835,835,835,0
20250213,105200,19105199,835,835,835,835,0
20250213,105100,19105199,835,835,835,835,0
20250213,105000,19105199,835,835,835,835,1
20250213,104900,19104364,840,840,840,840,0
20250213,104800,19104364,840,840,840,840,0
20250213,104700,19104364,840,840,840,840,0
20250213,104600,19104364,840,840,840,840,0
20250213,104500,19104364,840,840,840,840,0
20250213,104400,19104364,840,840,840,840,0
20250213,104300,19104364,840,840,840,840,0
20250213,104200,19104364,840,840,840,840,0
20250213,104100,19104364,840,840,840,840,0
20250213,104000,19104364,840,840,840,840,1
20250213,103900,19103524,830,830,830,830,0
20250213,103800,19103524,830,830,830,830,0
20250213,103700,19103524,830,830,830,830,0
20250213,103600,19103524,830,830,830,830,0
20250213,103500,19103524,830,835,835,830,3000
20250213,103400,16609713,834,834,834,834,0
20250213,103300,16609713,834,834,834,834,0
20250213,103200,16609713,834,834,834,834,0
20250213,103100,16609713,834,834,834,834,0
20250213,103000,16609713,834,834,834,834,0
20250213,102900,16609713,834,834,834,834,142
20250213,102800,16491285,834,834,834,834,173
20250213,102700,16347003,834,834,834,834,0
20250213,102600,16347003,834,834,834,834,0
20250213,102500,16347003,834,834,834,834,0
20250213,102400,16347003,834,835,835,834,2700
20250213,102300,14095091,835,835,835,835,0
20250213,102200,14095091,835,835,835,835,1129
20250213,102100,13152376,835,835,835,835,0
20250213,102000,13152376,835,835,835,835,0
20250213,101900,13152376,835,835,835,835,0
20250213,101800,13152376,835,835,835,835,0
20250213,101700,13152376,835,835,835,835,0
20250213,101600,13152376,835,835,835,835,0
20250213,101500,13152376,835,835,835,835,2401
20250213,101400,11147541,840,840,840,840,5
20250213,101300,11143341,840,840,840,840,0
20250213,101200,11143341,840,840,840,840,0
20250213,101100,11143341,840,840,840,840,0
20250213,101000,11143341,840,840,840,840,0
20250213,100900,11143341,840,835,840,835,502
20250213,100800,10724161,840,840,840,840,1
20250213,100700,10723321,840,840,840,840,5
20250213,100600,10719121,840,840,840,840,0
20250213,100500,10719121,840,840,840,840,1
20250213,100400,10718281,835,835,835,835,0
20250213,100300,10718281,835,835,835,835,0
20250213,100200,10718281,835,837,837,835,1000
20250213,100100,9883078,835,835,835,835,0
20250213,100000,9883078,835,835,835,835,0
20250213,095900,9883078,835,835,835,835,0
20250213,095800,9883078,835,835,835,835,0
20250213,095700,9883078,835,835,835,835,5
20250213,095600,9878903,840,840,840,840,0
20250213,095500,9878903,840,840,840,840,0
20250213,095400,9878903,840,840,840,840,54
20250213,095300,9833543,835,835,835,835,694
20250213,095200,9254053,835,835,835,835,0
20250213,095100,9254053,835,835,835,835,0
20250213,095000,9254053,835,835,835,835,15
20250213,094900,9241528,835,839,839,835,8468
20250213,094800,2170628,840,839,840,839,8
20250213,094700,2163913,840,840,840,840,0
20250213,094600,2163913,840,840,840,840,0
20250213,094500,2163913,840,840,840,840,0
20250213,094400,2163913,840,840,840,840,3
20250213,094300,2161393,840,840,840,840,1
20250213,094200,2160553,838,838,838,838,0
20250213,094100,2160553,838,840,840,838,893
20250213,094000,1410904,841,841,841,841,0
20250213,093900,1410904,841,841,841,841,0
20250213,093800,1410904,841,841,841,841,0
20250213,093700,1410904,841,841,841,841,0
20250213,093600,1410904,841,841,841,841,0
20250213,093500,1410904,841,841,841,841,0
20250213,093400,1410904,841,841,841,841,0
20250213,093300,1410904,841,841,841,841,0
20250213,093200,1410904,841,841,841,841,0
20250213,093100,1410904,841,843,843,841,1016
20250213,093000,556434,844,844,844,844,0
20250213,092900,556434,844,844,844,844,0
20250213,092800,556434,844,844,844,844,0
20250213,092700,556434,844,845,845,844,11
20250213,092600,547145,848,848,848,848,0
20250213,092500,547145,848,848,848,848,1
20250213,092400,546297,845,845,845,845,0
20250213,092300,546297,845,845,845,845,0
20250213,092200,546297,845,845,845,845,38
20250213,092100,514187,846,846,846,846,0
20250213,092000,514187,846,846,846,846,0
20250213,091900,514187,846,846,846,846,0
20250213,091800,514187,846,846,846,846,0
20250213,091700,514187,846,846,846,846,0
20250213,091600,514187,846,847,847,846,5
20250213,091500,509956,847,848,848,847,4
20250213,091400,506567,850,848,850,848,9
20250213,091300,498929,848,850,850,846,51
20250213,091200,455653,850,849,850,849,200
20250213,091100,285700,851,851,851,851,0
20250213,091000,285700,851,851,851,851,0
20250213,090900,285700,851,851,851,851,0
20250213,090800,285700,851,851,851,851,0
20250213,090700,285700,851,851,851,851,0
20250213,090600,285700,851,851,851,851,4
20250213,090500,282296,851,851,851,851,1
20250213,090400,281445,851,851,851,851,0
20250213,090300,281445,851,852,852,851,4
20250213,090200,278040,840,840,840,840,0
20250213,090100,278040,840,840,840,840,0
20250213,090000,278040,840,840,840,840,331