KissMeData/054180/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,193800,39656463,285,285,285,285,1584
20250212,193700,39656463,285,285,285,285,0
20250212,193600,39656463,285,285,285,285,0
20250212,193500,39656463,285,285,285,285,0
20250212,193400,39656463,285,285,285,285,0
20250212,193300,39656463,285,285,285,285,0
20250212,193200,39656463,285,285,285,285,0
20250212,193100,39656463,285,285,285,285,0
20250212,193000,39656463,285,285,285,285,0
20250212,192900,39656463,285,285,285,285,0
20250212,192800,39656463,285,285,285,285,0
20250212,192700,39656463,285,285,285,285,0
20250212,192600,39656463,285,285,285,285,0
20250212,192500,39656463,285,285,285,285,0
20250212,192400,39656463,285,285,285,285,0
20250212,192300,39656463,285,285,285,285,0
20250212,192200,39656463,285,285,285,285,0
20250212,192100,39656463,285,285,285,285,0
20250212,192000,39656463,285,285,285,285,0
20250212,191900,39656463,285,285,285,285,0
20250212,191800,39656463,285,285,285,285,0
20250212,191700,39656463,285,285,285,285,0
20250212,191600,39656463,285,285,285,285,0
20250212,191500,39656463,285,285,285,285,0
20250212,191400,39656463,285,285,285,285,0
20250212,191300,39656463,285,285,285,285,0
20250212,191200,39656463,285,285,285,285,0
20250212,191100,39656463,285,285,285,285,0
20250212,191000,39656463,285,285,285,285,0
20250212,190900,39656463,285,285,285,285,0
20250212,190800,39656463,285,285,285,285,1584
20250212,190700,39656463,285,285,285,285,0
20250212,190600,39656463,285,285,285,285,0
20250212,190500,39656463,285,285,285,285,0
20250212,190400,39656463,285,285,285,285,0
20250212,190300,39656463,285,285,285,285,0
20250212,190200,39656463,285,285,285,285,0
20250212,190100,39656463,285,285,285,285,0
20250212,190000,39656463,285,285,285,285,0
20250212,185900,39656463,285,285,285,285,0
20250212,185800,39656463,285,285,285,285,0
20250212,185700,39656463,285,285,285,285,0
20250212,185600,39656463,285,285,285,285,0
20250212,185500,39656463,285,285,285,285,0
20250212,185400,39656463,285,285,285,285,0
20250212,185300,39656463,285,285,285,285,0
20250212,185200,39656463,285,285,285,285,0
20250212,185100,39656463,285,285,285,285,0
20250212,185000,39656463,285,285,285,285,0
20250212,184900,39656463,285,285,285,285,0
20250212,184800,39656463,285,285,285,285,0
20250212,184700,39656463,285,285,285,285,0
20250212,184600,39656463,285,285,285,285,0
20250212,184500,39656463,285,285,285,285,0
20250212,184400,39656463,285,285,285,285,0
20250212,184300,39656463,285,285,285,285,0
20250212,184200,39656463,285,285,285,285,0
20250212,184100,39656463,285,285,285,285,0
20250212,184000,39656463,285,285,285,285,0
20250212,183900,39656463,285,285,285,285,0
20250212,183800,39656463,285,285,285,285,1584
20250212,183700,39656463,285,285,285,285,0
20250212,183600,39656463,285,285,285,285,0
20250212,183500,39656463,285,285,285,285,0
20250212,183400,39656463,285,285,285,285,0
20250212,183300,39656463,285,285,285,285,0
20250212,183200,39656463,285,285,285,285,0
20250212,183100,39656463,285,285,285,285,0
20250212,183000,39656463,285,285,285,285,0
20250212,182900,39656463,285,285,285,285,0
20250212,182800,39656463,285,285,285,285,0
20250212,182700,39656463,285,285,285,285,0
20250212,182600,39656463,285,285,285,285,0
20250212,182500,39656463,285,285,285,285,0
20250212,182400,39656463,285,285,285,285,0
20250212,182300,39656463,285,285,285,285,0
20250212,182200,39656463,285,285,285,285,0
20250212,182100,39656463,285,285,285,285,0
20250212,182000,39656463,285,285,285,285,0
20250212,181900,39656463,285,285,285,285,0
20250212,181800,39656463,285,285,285,285,0
20250212,181700,39656463,285,285,285,285,0
20250212,181600,39656463,285,285,285,285,0
20250212,181500,39656463,285,285,285,285,0
20250212,181400,39656463,285,285,285,285,0
20250212,181300,39656463,285,285,285,285,0
20250212,181200,39656463,285,285,285,285,0
20250212,181100,39656463,285,285,285,285,0
20250212,181000,39656463,285,285,285,285,0
20250212,180900,39656463,285,285,285,285,0
20250212,180800,39656463,285,285,285,285,1584
20250212,180700,39656463,285,285,285,285,0
20250212,180600,39656463,285,285,285,285,0
20250212,180500,39656463,285,285,285,285,0
20250212,180400,39656463,285,285,285,285,0
20250212,180300,39656463,285,285,285,285,0
20250212,180200,39656463,285,285,285,285,0
20250212,180100,39656463,285,285,285,285,0
20250212,180000,39656463,285,285,285,285,0
20250212,175900,39656463,285,285,285,285,0
20250212,175800,39656463,285,285,285,285,0
20250212,175700,39656463,285,285,285,285,0
20250212,175600,39656463,285,285,285,285,0
20250212,175500,39656463,285,285,285,285,0
20250212,175400,39656463,285,285,285,285,0
20250212,175300,39656463,285,285,285,285,0
20250212,175200,39656463,285,285,285,285,0
20250212,175100,39656463,285,285,285,285,0
20250212,175000,39656463,285,285,285,285,0
20250212,174900,39656463,285,285,285,285,0
20250212,174800,39656463,285,285,285,285,0
20250212,174700,39656463,285,285,285,285,0
20250212,174600,39656463,285,285,285,285,0
20250212,174500,39656463,285,285,285,285,0
20250212,174400,39656463,285,285,285,285,0
20250212,174300,39656463,285,285,285,285,0
20250212,174200,39656463,285,285,285,285,0
20250212,174100,39656463,285,285,285,285,0
20250212,174000,39656463,285,285,285,285,0
20250212,173900,39656463,285,285,285,285,0
20250212,173800,39656463,285,285,285,285,1584
20250212,173700,39656463,285,285,285,285,0
20250212,173600,39656463,285,285,285,285,0
20250212,173500,39656463,285,285,285,285,0
20250212,173400,39656463,285,285,285,285,0
20250212,173300,39656463,285,285,285,285,0
20250212,173200,39656463,285,285,285,285,0
20250212,173100,39656463,285,285,285,285,0
20250212,173000,39656463,285,285,285,285,0
20250212,172900,39656463,285,285,285,285,0
20250212,172800,39656463,285,285,285,285,0
20250212,172700,39656463,285,285,285,285,0
20250212,172600,39656463,285,285,285,285,0
20250212,172500,39656463,285,285,285,285,0
20250212,172400,39656463,285,285,285,285,0
20250212,172300,39656463,285,285,285,285,0
20250212,172200,39656463,285,285,285,285,0
20250212,172100,39656463,285,285,285,285,0
20250212,172000,39656463,285,285,285,285,0
20250212,171900,39656463,285,285,285,285,0
20250212,171800,39656463,285,285,285,285,0
20250212,171700,39656463,285,285,285,285,0
20250212,171600,39656463,285,285,285,285,0
20250212,171500,39656463,285,285,285,285,0
20250212,171400,39656463,285,285,285,285,0
20250212,171300,39656463,285,285,285,285,0
20250212,171200,39656463,285,285,285,285,0
20250212,171100,39656463,285,285,285,285,0
20250212,171000,39656463,285,285,285,285,0
20250212,170900,39656463,285,285,285,285,0
20250212,170800,39656463,285,285,285,285,1584
20250212,170700,39656463,285,285,285,285,0
20250212,170600,39656463,285,285,285,285,0
20250212,170500,39656463,285,285,285,285,0
20250212,170400,39656463,285,285,285,285,0
20250212,170300,39656463,285,285,285,285,0
20250212,170200,39656463,285,285,285,285,0
20250212,170100,39656463,285,285,285,285,0
20250212,170000,39656463,285,285,285,285,0
20250212,165900,39656463,285,285,285,285,0
20250212,165800,39656463,285,285,285,285,0
20250212,165700,39656463,285,285,285,285,0
20250212,165600,39656463,285,285,285,285,0
20250212,165500,39656463,285,285,285,285,0
20250212,165400,39656463,285,285,285,285,0
20250212,165300,39656463,285,285,285,285,0
20250212,165200,39656463,285,285,285,285,0
20250212,165100,39656463,285,285,285,285,0
20250212,165000,39656463,285,285,285,285,0
20250212,164900,39656463,285,285,285,285,0
20250212,164800,39656463,285,285,285,285,0
20250212,164700,39656463,285,285,285,285,0
20250212,164600,39656463,285,285,285,285,0
20250212,164500,39656463,285,285,285,285,0
20250212,164400,39656463,285,285,285,285,0
20250212,164300,39656463,285,285,285,285,0
20250212,164200,39656463,285,285,285,285,0
20250212,164100,39656463,285,285,285,285,0
20250212,164000,39656463,285,285,285,285,0
20250212,163900,39656463,285,285,285,285,0
20250212,163800,39656463,285,285,285,285,1584
20250212,163700,39656463,285,285,285,285,0
20250212,163600,39656463,285,285,285,285,0
20250212,163500,39656463,285,285,285,285,0
20250212,163400,39656463,285,285,285,285,0
20250212,163300,39656463,285,285,285,285,0
20250212,163200,39656463,285,285,285,285,0
20250212,163100,39656463,285,285,285,285,0
20250212,163000,39656463,285,285,285,285,0
20250212,162900,39656463,285,285,285,285,0
20250212,162800,39656463,285,285,285,285,0
20250212,162700,39656463,285,285,285,285,0
20250212,162600,39656463,285,285,285,285,0
20250212,162500,39656463,285,285,285,285,0
20250212,162400,39656463,285,285,285,285,0
20250212,162300,39656463,285,285,285,285,0
20250212,162200,39656463,285,285,285,285,0
20250212,162100,39656463,285,285,285,285,0
20250212,162000,39656463,285,285,285,285,0
20250212,161900,39656463,285,285,285,285,0
20250212,161800,39656463,285,285,285,285,0
20250212,161700,39656463,285,285,285,285,0
20250212,161600,39656463,285,285,285,285,0
20250212,161500,39656463,285,285,285,285,0
20250212,161400,39656463,285,285,285,285,0
20250212,161300,39656463,285,285,285,285,0
20250212,161200,39656463,285,285,285,285,0
20250212,161100,39656463,285,285,285,285,0
20250212,161000,39656463,285,285,285,285,0
20250212,160900,39656463,285,285,285,285,0
20250212,160800,39656463,285,285,285,285,1584
20250212,160700,39656463,285,285,285,285,0
20250212,160600,39656463,285,285,285,285,0
20250212,160500,39656463,285,285,285,285,0
20250212,160400,39656463,285,285,285,285,0
20250212,160300,39656463,285,285,285,285,0
20250212,160200,39656463,285,285,285,285,0
20250212,160100,39656463,285,285,285,285,0
20250212,160000,39656463,285,285,285,285,0
20250212,155900,39656463,285,285,285,285,0
20250212,155800,39656463,285,285,285,285,0
20250212,155700,39656463,285,285,285,285,0
20250212,155600,39656463,285,285,285,285,0
20250212,155500,39656463,285,285,285,285,0
20250212,155400,39656463,285,285,285,285,0
20250212,155300,39656463,285,285,285,285,0
20250212,155200,39656463,285,285,285,285,0
20250212,155100,39656463,285,285,285,285,0
20250212,155000,39656463,285,285,285,285,0
20250212,154900,39656463,285,285,285,285,0
20250212,154800,39656463,285,285,285,285,0
20250212,154700,39656463,285,285,285,285,0
20250212,154600,39656463,285,285,285,285,0
20250212,154500,39656463,285,285,285,285,0
20250212,154400,39656463,285,285,285,285,0
20250212,154300,39656463,285,285,285,285,0
20250212,154200,39656463,285,285,285,285,0
20250212,154100,39656463,285,285,285,285,0
20250212,154000,39656463,285,285,285,285,0
20250212,153900,39656463,285,285,285,285,0
20250212,153800,39656463,285,285,285,285,1584
20250212,153700,39656463,285,285,285,285,0
20250212,153600,39656463,285,285,285,285,0
20250212,153500,39656463,285,285,285,285,0
20250212,153400,39656463,285,285,285,285,0
20250212,153300,39656463,285,285,285,285,0
20250212,153200,39656463,285,285,285,285,0
20250212,153100,39656463,285,285,285,285,0
20250212,153000,39656463,285,285,285,285,1584
20250212,152900,39205023,286,286,286,286,0
20250212,152800,39205023,286,286,286,286,0
20250212,152700,39205023,286,286,286,286,0
20250212,152600,39205023,286,286,286,286,0
20250212,152500,39205023,286,286,286,286,0
20250212,152400,39205023,286,286,286,286,0
20250212,152300,39205023,286,286,286,286,0
20250212,152200,39205023,286,286,286,286,0
20250212,152100,39205023,286,286,286,286,0
20250212,152000,39205023,286,286,286,286,0
20250212,151900,39205023,286,286,286,286,0
20250212,151800,39205023,286,286,286,286,450
20250212,151700,39076323,286,286,286,286,500
20250212,151600,38933323,286,286,286,286,1
20250212,151500,38933037,286,286,286,286,70
20250212,151400,38913017,284,284,284,284,0
20250212,151300,38913017,284,284,284,284,0
20250212,151200,38913017,284,284,284,284,0
20250212,151100,38913017,284,286,286,284,2
20250212,151000,38912447,285,286,286,285,1019
20250212,150900,38622013,286,286,286,286,0
20250212,150800,38622013,286,286,286,286,139
20250212,150700,38582259,286,286,286,286,0
20250212,150600,38582259,286,286,286,286,0
20250212,150500,38582259,286,285,286,285,5
20250212,150400,38580833,285,285,285,285,0
20250212,150300,38580833,285,285,285,285,15
20250212,150200,38576558,286,286,286,286,0
20250212,150100,38576558,286,285,286,285,2
20250212,150000,38575987,285,285,285,285,1
20250212,145900,38575702,285,285,285,285,206
20250212,145800,38516992,285,285,285,285,380
20250212,145700,38408692,285,285,285,285,0
20250212,145600,38408692,285,285,285,285,18
20250212,145500,38403562,285,285,285,285,68
20250212,145400,38384182,285,285,285,285,0
20250212,145300,38384182,285,285,285,285,0
20250212,145200,38384182,285,285,285,285,2
20250212,145100,38383612,285,285,285,285,0
20250212,145000,38383612,285,285,285,285,3324
20250212,144900,37436272,285,285,285,285,0
20250212,144800,37436272,285,285,285,285,0
20250212,144700,37436272,285,285,285,285,95
20250212,144600,37409197,286,286,286,286,0
20250212,144500,37409197,286,286,286,286,0
20250212,144400,37409197,286,286,286,286,0
20250212,144300,37409197,286,286,286,286,0
20250212,144200,37409197,286,286,286,286,0
20250212,144100,37409197,286,286,286,286,0
20250212,144000,37409197,286,286,286,286,0
20250212,143900,37409197,286,286,286,286,2
20250212,143800,37408625,285,286,286,285,2102
20250212,143700,36807555,286,286,286,286,0
20250212,143600,36807555,286,286,286,286,0
20250212,143500,36807555,286,286,286,286,2
20250212,143400,36806983,286,286,286,286,0
20250212,143300,36806983,286,286,286,286,105
20250212,143200,36776953,285,285,285,285,39
20250212,143100,36765838,286,286,286,286,0
20250212,143000,36765838,286,286,286,286,0
20250212,142900,36765838,286,286,286,286,0
20250212,142800,36765838,286,286,286,286,2
20250212,142700,36765266,286,286,286,286,0
20250212,142600,36765266,286,286,286,286,0
20250212,142500,36765266,286,286,286,286,0
20250212,142400,36765266,286,285,286,285,1546
20250212,142300,36324655,285,285,285,285,4
20250212,142200,36323515,286,286,286,286,0
20250212,142100,36323515,286,286,286,286,0
20250212,142000,36323515,286,286,286,286,0
20250212,141900,36323515,286,286,286,286,0
20250212,141800,36323515,286,286,286,286,0
20250212,141700,36323515,286,286,286,286,0
20250212,141600,36323515,286,286,286,286,0
20250212,141500,36323515,286,286,286,286,0
20250212,141400,36323515,286,286,286,286,0
20250212,141300,36323515,286,286,286,286,0
20250212,141200,36323515,286,286,286,286,3
20250212,141100,36322657,286,286,286,286,1
20250212,141000,36322371,284,285,285,284,5135
20250212,140900,34859416,286,286,286,286,0
20250212,140800,34859416,286,286,286,286,0
20250212,140700,34859416,286,286,286,286,0
20250212,140600,34859416,286,286,286,286,0
20250212,140500,34859416,286,286,286,286,0
20250212,140400,34859416,286,286,286,286,0
20250212,140300,34859416,286,286,286,286,100
20250212,140200,34830816,286,286,286,286,100
20250212,140100,34802216,286,286,286,286,100
20250212,140000,34773616,286,286,286,286,0
20250212,135900,34773616,286,287,287,286,101
20250212,135800,34744729,286,286,286,286,100
20250212,135700,34716129,287,287,287,287,0
20250212,135600,34716129,287,287,287,287,0
20250212,135500,34716129,287,287,287,287,0
20250212,135400,34716129,287,287,287,287,0
20250212,135300,34716129,287,287,287,287,0
20250212,135200,34716129,287,287,287,287,0
20250212,135100,34716129,287,287,287,287,1
20250212,135000,34715842,285,285,285,285,400
20250212,134900,34601842,285,285,285,285,0
20250212,134800,34601842,285,285,285,285,68
20250212,134700,34582462,287,287,287,287,43
20250212,134600,34570121,287,287,287,287,3484
20250212,134500,33570213,287,287,287,287,0
20250212,134400,33570213,287,287,287,287,0
20250212,134300,33570213,287,287,287,287,0
20250212,134200,33570213,287,287,287,287,0
20250212,134100,33570213,287,287,287,287,127
20250212,134000,33533764,287,287,287,287,0
20250212,133900,33533764,287,287,287,287,0
20250212,133800,33533764,287,287,287,287,0
20250212,133700,33533764,287,287,287,287,0
20250212,133600,33533764,287,287,287,287,0
20250212,133500,33533764,287,287,287,287,0
20250212,133400,33533764,287,287,287,287,0
20250212,133300,33533764,287,287,287,287,5922
20250212,133200,31834150,287,287,287,287,0
20250212,133100,31834150,287,287,287,287,0
20250212,133000,31834150,287,287,287,287,0
20250212,132900,31834150,287,287,287,287,790
20250212,132800,31607420,287,287,287,287,0
20250212,132700,31607420,287,287,287,287,0
20250212,132600,31607420,287,287,287,287,0
20250212,132500,31607420,287,287,287,287,0
20250212,132400,31607420,287,287,287,287,0
20250212,132300,31607420,287,287,287,287,6
20250212,132200,31605698,287,287,287,287,50
20250212,132100,31591348,287,287,287,287,0
20250212,132000,31591348,287,287,287,287,0
20250212,131900,31591348,287,287,287,287,0
20250212,131800,31591348,287,287,287,287,0
20250212,131700,31591348,287,287,287,287,0
20250212,131600,31591348,287,287,287,287,0
20250212,131500,31591348,287,287,287,287,11765
20250212,131400,28214793,287,287,287,287,0
20250212,131300,28214793,287,287,287,287,0
20250212,131200,28214793,287,287,287,287,0
20250212,131100,28214793,287,287,287,287,0
20250212,131000,28214793,287,287,287,287,0
20250212,130900,28214793,287,287,287,287,0
20250212,130800,28214793,287,287,287,287,0
20250212,130700,28214793,287,287,287,287,0
20250212,130600,28214793,287,287,287,287,1
20250212,130500,28214506,286,286,286,286,795
20250212,130400,27987136,286,286,286,286,206
20250212,130300,27928220,286,286,286,286,0
20250212,130200,27928220,286,286,286,286,0
20250212,130100,27928220,286,286,286,286,1
20250212,130000,27927934,285,285,285,285,9
20250212,125900,27925369,287,287,287,287,0
20250212,125800,27925369,287,287,287,287,0
20250212,125700,27925369,287,287,287,287,0
20250212,125600,27925369,287,287,287,287,1
20250212,125500,27925082,285,285,285,285,0
20250212,125400,27925082,285,285,285,285,0
20250212,125300,27925082,285,285,285,285,0
20250212,125200,27925082,285,285,285,285,0
20250212,125100,27925082,285,285,285,285,17721
20250212,125000,22874597,285,285,285,285,4200
20250212,124900,21677597,287,287,287,287,0
20250212,124800,21677597,287,287,287,287,0
20250212,124700,21677597,287,287,287,287,1
20250212,124600,21677310,285,285,285,285,0
20250212,124500,21677310,285,285,285,285,0
20250212,124400,21677310,285,285,285,285,0
20250212,124300,21677310,285,285,285,285,10000
20250212,124200,18827310,287,287,287,287,0
20250212,124100,18827310,287,287,287,287,0
20250212,124000,18827310,287,287,287,287,0
20250212,123900,18827310,287,287,287,287,0
20250212,123800,18827310,287,287,287,287,0
20250212,123700,18827310,287,287,287,287,0
20250212,123600,18827310,287,287,287,287,0
20250212,123500,18827310,287,287,287,287,0
20250212,123400,18827310,287,287,287,287,1
20250212,123300,18827023,285,285,285,285,0
20250212,123200,18827023,285,285,285,285,0
20250212,123100,18827023,285,287,287,285,380
20250212,123000,18718663,287,287,287,287,0
20250212,122900,18718663,287,287,287,287,0
20250212,122800,18718663,287,287,287,287,0
20250212,122700,18718663,287,287,287,287,0
20250212,122600,18718663,287,286,287,286,18
20250212,122500,18713514,286,286,286,286,0
20250212,122400,18713514,286,286,286,286,295
20250212,122300,18629144,287,287,287,287,0
20250212,122200,18629144,287,287,287,287,1
20250212,122100,18628857,286,286,286,286,0
20250212,122000,18628857,286,286,286,286,0
20250212,121900,18628857,286,286,286,286,0
20250212,121800,18628857,286,286,286,286,0
20250212,121700,18628857,286,286,286,286,14000
20250212,121600,14624857,286,286,286,286,0
20250212,121500,14624857,286,286,286,286,0
20250212,121400,14624857,286,286,286,286,0
20250212,121300,14624857,286,286,286,286,0
20250212,121200,14624857,286,286,286,286,0
20250212,121100,14624857,286,286,286,286,25
20250212,121000,14617707,287,287,287,287,0
20250212,120900,14617707,287,287,287,287,0
20250212,120800,14617707,287,287,287,287,0
20250212,120700,14617707,287,287,287,287,0
20250212,120600,14617707,287,287,287,287,7
20250212,120500,14615698,287,287,287,287,0
20250212,120400,14615698,287,287,287,287,0
20250212,120300,14615698,287,287,287,287,100
20250212,120200,14586998,287,287,287,287,0
20250212,120100,14586998,287,287,287,287,1
20250212,120000,14586711,286,286,286,286,0
20250212,115900,14586711,286,286,286,286,0
20250212,115800,14586711,286,286,286,286,54
20250212,115700,14571267,287,287,287,287,0
20250212,115600,14571267,287,287,287,287,0
20250212,115500,14571267,287,287,287,287,679
20250212,115400,14376394,287,287,287,287,0
20250212,115300,14376394,287,287,287,287,0
20250212,115200,14376394,287,287,287,287,0
20250212,115100,14376394,287,287,287,287,145
20250212,115000,14334779,287,287,287,287,0
20250212,114900,14334779,287,287,287,287,0
20250212,114800,14334779,287,287,287,287,1
20250212,114700,14334492,286,286,286,286,0
20250212,114600,14334492,286,286,286,286,0
20250212,114500,14334492,286,286,286,286,0
20250212,114400,14334492,286,286,286,286,24
20250212,114300,14327628,286,286,286,286,0
20250212,114200,14327628,286,286,286,286,0
20250212,114100,14327628,286,286,286,286,31
20250212,114000,14318762,286,286,286,286,0
20250212,113900,14318762,286,286,286,286,0
20250212,113800,14318762,286,286,286,286,0
20250212,113700,14318762,286,286,286,286,1601
20250212,113600,13860876,286,286,286,286,0
20250212,113500,13860876,286,286,286,286,0
20250212,113400,13860876,286,286,286,286,0
20250212,113300,13860876,286,286,286,286,0
20250212,113200,13860876,286,286,286,286,0
20250212,113100,13860876,286,286,286,286,50
20250212,113000,13846576,286,286,286,286,0
20250212,112900,13846576,286,286,286,286,0
20250212,112800,13846576,286,286,286,286,2
20250212,112700,13846004,287,287,287,287,0
20250212,112600,13846004,287,287,287,287,1
20250212,112500,13845717,285,285,285,285,0
20250212,112400,13845717,285,285,285,285,1113
20250212,112300,13528512,285,285,285,285,0
20250212,112200,13528512,285,285,285,285,0
20250212,112100,13528512,285,285,285,285,0
20250212,112000,13528512,285,285,285,285,100
20250212,111900,13500012,285,285,285,285,787
20250212,111800,13275717,285,285,285,285,2000
20250212,111700,12705717,287,287,287,287,0
20250212,111600,12705717,287,287,287,287,0
20250212,111500,12705717,287,287,287,287,10
20250212,111400,12702847,287,287,287,287,0
20250212,111300,12702847,287,286,287,285,1001
20250212,111200,12417070,286,286,286,286,2049
20250212,111100,11831056,286,287,287,286,1501
20250212,111000,11401769,285,286,286,285,525
20250212,110900,11252104,286,286,286,286,0
20250212,110800,11252104,286,286,286,286,0
20250212,110700,11252104,286,286,286,286,0
20250212,110600,11252104,286,286,286,286,0
20250212,110500,11252104,286,286,286,286,0
20250212,110400,11252104,286,286,286,286,0
20250212,110300,11252104,286,286,286,286,25
20250212,110200,11244954,286,286,286,286,0
20250212,110100,11244954,286,285,286,285,2
20250212,110000,11244383,286,286,286,286,0
20250212,105900,11244383,286,286,286,286,0
20250212,105800,11244383,286,286,286,286,1
20250212,105700,11244097,286,286,286,286,1
20250212,105600,11243811,287,287,287,287,0
20250212,105500,11243811,287,287,287,287,0
20250212,105400,11243811,287,285,287,285,212
20250212,105300,11183389,287,287,287,287,0
20250212,105200,11183389,287,287,287,287,0
20250212,105100,11183389,287,284,287,284,120
20250212,105000,11149306,288,288,288,288,347
20250212,104900,11049370,288,288,288,288,0
20250212,104800,11049370,288,288,288,288,0
20250212,104700,11049370,288,288,288,288,1
20250212,104600,11049082,286,286,286,286,10
20250212,104500,11046222,288,288,288,288,0
20250212,104400,11046222,288,288,288,288,2
20250212,104300,11045646,284,284,284,284,0
20250212,104200,11045646,284,284,284,284,200
20250212,104100,10988846,288,288,288,288,50
20250212,104000,10974446,288,288,288,288,21
20250212,103900,10968398,288,288,288,288,0
20250212,103800,10968398,288,288,288,288,0
20250212,103700,10968398,288,288,288,288,0
20250212,103600,10968398,288,288,288,288,0
20250212,103500,10968398,288,288,288,288,1
20250212,103400,10968110,284,286,286,284,5767
20250212,103300,9325110,288,288,288,288,0
20250212,103200,9325110,288,288,288,288,0
20250212,103100,9325110,288,288,288,288,50
20250212,103000,9310710,288,288,288,288,0
20250212,102900,9310710,288,288,288,288,0
20250212,102800,9310710,288,288,288,288,1
20250212,102700,9310422,287,287,287,287,2
20250212,102600,9309848,288,288,288,288,0
20250212,102500,9309848,288,288,288,288,0
20250212,102400,9309848,288,288,288,288,67
20250212,102300,9290552,288,288,288,288,0
20250212,102200,9290552,288,288,288,288,0
20250212,102100,9290552,288,288,288,288,0
20250212,102000,9290552,288,288,288,288,0
20250212,101900,9290552,288,288,288,288,0
20250212,101800,9290552,288,288,288,288,0
20250212,101700,9290552,288,288,288,288,0
20250212,101600,9290552,288,288,288,288,0
20250212,101500,9290552,288,288,288,288,0
20250212,101400,9290552,288,288,288,288,1
20250212,101300,9290264,286,286,286,286,0
20250212,101200,9290264,286,286,286,286,0
20250212,101100,9290264,286,286,286,286,0
20250212,101000,9290264,286,286,286,286,0
20250212,100900,9290264,286,286,286,286,0
20250212,100800,9290264,286,286,286,286,0
20250212,100700,9290264,286,286,286,286,0
20250212,100600,9290264,286,286,286,286,0
20250212,100500,9290264,286,287,287,286,6335
20250212,100400,7474449,288,288,288,288,2
20250212,100300,7473873,288,288,288,288,0
20250212,100200,7473873,288,288,288,288,0
20250212,100100,7473873,288,288,288,288,0
20250212,100000,7473873,288,288,288,288,0
20250212,095900,7473873,288,288,288,288,0
20250212,095800,7473873,288,288,288,288,0
20250212,095700,7473873,288,288,288,288,0
20250212,095600,7473873,288,288,288,288,0
20250212,095500,7473873,288,288,288,288,0
20250212,095400,7473873,288,288,288,288,0
20250212,095300,7473873,288,288,288,288,0
20250212,095200,7473873,288,288,288,288,0
20250212,095100,7473873,288,288,288,288,1
20250212,095000,7473585,286,286,286,286,70
20250212,094900,7453565,288,288,288,288,0
20250212,094800,7453565,288,288,288,288,0
20250212,094700,7453565,288,288,288,288,0
20250212,094600,7453565,288,288,288,288,3
20250212,094500,7452701,288,288,288,288,11
20250212,094400,7449533,288,287,288,287,2
20250212,094300,7448958,287,287,287,287,1
20250212,094200,7448671,287,287,287,287,0
20250212,094100,7448671,287,287,287,287,0
20250212,094000,7448671,287,287,287,287,186
20250212,093900,7395289,288,288,288,288,0
20250212,093800,7395289,288,288,288,288,1
20250212,093700,7395001,286,286,286,286,795
20250212,093600,7167631,286,286,286,286,315
20250212,093500,7077541,286,286,286,286,1312
20250212,093400,6702309,286,286,286,286,400
20250212,093300,6587909,286,286,286,286,5
20250212,093200,6586479,285,285,285,285,0
20250212,093100,6586479,285,285,285,285,33
20250212,093000,6577074,285,285,285,285,1607
20250212,092900,6119079,286,286,286,286,6487
20250212,092800,4263797,288,288,288,288,0
20250212,092700,4263797,288,288,288,288,0
20250212,092600,4263797,288,288,288,288,0
20250212,092500,4263797,288,288,288,288,0
20250212,092400,4263797,288,288,288,288,0
20250212,092300,4263797,288,288,288,288,0
20250212,092200,4263797,288,288,288,288,0
20250212,092100,4263797,288,288,288,288,0
20250212,092000,4263797,288,287,288,287,1992
20250212,091900,3692083,289,289,289,289,0
20250212,091800,3692083,289,289,289,289,1
20250212,091700,3691794,287,287,287,287,0
20250212,091600,3691794,287,287,287,287,3000
20250212,091500,2830794,287,288,288,287,252
20250212,091400,2758236,288,288,288,288,0
20250212,091300,2758236,288,288,288,288,0
20250212,091200,2758236,288,288,288,288,0
20250212,091100,2758236,288,288,288,288,30
20250212,091000,2749596,288,288,288,288,0
20250212,090900,2749596,288,288,288,288,3
20250212,090800,2748732,286,286,286,286,0
20250212,090700,2748732,286,286,286,286,0
20250212,090600,2748732,286,286,286,286,309
20250212,090500,2660358,286,287,287,286,155
20250212,090400,2615886,286,288,288,286,4288
20250212,090300,1382349,289,289,289,289,300
20250212,090200,1295649,292,292,292,292,8
20250212,090100,1293313,291,289,291,288,56
20250212,090000,1277100,288,294,294,288,4344