KissMeData/060560/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,194300,93953581,869,869,869,869,3609
20250211,194200,93953581,869,869,869,869,0
20250211,194100,93953581,869,869,869,869,0
20250211,194000,93953581,869,869,869,869,0
20250211,193900,93953581,869,869,869,869,0
20250211,193800,93953581,869,869,869,869,0
20250211,193700,93953581,869,869,869,869,0
20250211,193600,93953581,869,869,869,869,0
20250211,193500,93953581,869,869,869,869,0
20250211,193400,93953581,869,869,869,869,0
20250211,193300,93953581,869,869,869,869,0
20250211,193200,93953581,869,869,869,869,0
20250211,193100,93953581,869,869,869,869,0
20250211,193000,93953581,869,869,869,869,0
20250211,192900,93953581,869,869,869,869,0
20250211,192800,93953581,869,869,869,869,0
20250211,192700,93953581,869,869,869,869,0
20250211,192600,93953581,869,869,869,869,0
20250211,192500,93953581,869,869,869,869,0
20250211,192400,93953581,869,869,869,869,0
20250211,192300,93953581,869,869,869,869,0
20250211,192200,93953581,869,869,869,869,0
20250211,192100,93953581,869,869,869,869,0
20250211,192000,93953581,869,869,869,869,0
20250211,191900,93953581,869,869,869,869,0
20250211,191800,93953581,869,869,869,869,0
20250211,191700,93953581,869,869,869,869,0
20250211,191600,93953581,869,869,869,869,0
20250211,191500,93953581,869,869,869,869,0
20250211,191400,93953581,869,869,869,869,0
20250211,191300,93953581,869,869,869,869,3609
20250211,191200,93953581,869,869,869,869,0
20250211,191100,93953581,869,869,869,869,0
20250211,191000,93953581,869,869,869,869,0
20250211,190900,93953581,869,869,869,869,0
20250211,190800,93953581,869,869,869,869,0
20250211,190700,93953581,869,869,869,869,0
20250211,190600,93953581,869,869,869,869,0
20250211,190500,93953581,869,869,869,869,0
20250211,190400,93953581,869,869,869,869,0
20250211,190300,93953581,869,869,869,869,0
20250211,190200,93953581,869,869,869,869,0
20250211,190100,93953581,869,869,869,869,0
20250211,190000,93953581,869,869,869,869,0
20250211,185900,93953581,869,869,869,869,0
20250211,185800,93953581,869,869,869,869,0
20250211,185700,93953581,869,869,869,869,0
20250211,185600,93953581,869,869,869,869,0
20250211,185500,93953581,869,869,869,869,0
20250211,185400,93953581,869,869,869,869,0
20250211,185300,93953581,869,869,869,869,0
20250211,185200,93953581,869,869,869,869,0
20250211,185100,93953581,869,869,869,869,0
20250211,185000,93953581,869,869,869,869,0
20250211,184900,93953581,869,869,869,869,0
20250211,184800,93953581,869,869,869,869,0
20250211,184700,93953581,869,869,869,869,0
20250211,184600,93953581,869,869,869,869,0
20250211,184500,93953581,869,869,869,869,0
20250211,184400,93953581,869,869,869,869,0
20250211,184300,93953581,869,869,869,869,3609
20250211,184200,93953581,869,869,869,869,0
20250211,184100,93953581,869,869,869,869,0
20250211,184000,93953581,869,869,869,869,0
20250211,183900,93953581,869,869,869,869,0
20250211,183800,93953581,869,869,869,869,0
20250211,183700,93953581,869,869,869,869,0
20250211,183600,93953581,869,869,869,869,0
20250211,183500,93953581,869,869,869,869,0
20250211,183400,93953581,869,869,869,869,0
20250211,183300,93953581,869,869,869,869,0
20250211,183200,93953581,869,869,869,869,0
20250211,183100,93953581,869,869,869,869,0
20250211,183000,93953581,869,869,869,869,0
20250211,182900,93953581,869,869,869,869,0
20250211,182800,93953581,869,869,869,869,0
20250211,182700,93953581,869,869,869,869,0
20250211,182600,93953581,869,869,869,869,0
20250211,182500,93953581,869,869,869,869,0
20250211,182400,93953581,869,869,869,869,0
20250211,182300,93953581,869,869,869,869,0
20250211,182200,93953581,869,869,869,869,0
20250211,182100,93953581,869,869,869,869,0
20250211,182000,93953581,869,869,869,869,0
20250211,181900,93953581,869,869,869,869,0
20250211,181800,93953581,869,869,869,869,0
20250211,181700,93953581,869,869,869,869,0
20250211,181600,93953581,869,869,869,869,0
20250211,181500,93953581,869,869,869,869,0
20250211,181400,93953581,869,869,869,869,0
20250211,181300,93953581,869,869,869,869,3609
20250211,181200,93953581,869,869,869,869,0
20250211,181100,93953581,869,869,869,869,0
20250211,181000,93953581,869,869,869,869,0
20250211,180900,93953581,869,869,869,869,0
20250211,180800,93953581,869,869,869,869,0
20250211,180700,93953581,869,869,869,869,0
20250211,180600,93953581,869,869,869,869,0
20250211,180500,93953581,869,869,869,869,0
20250211,180400,93953581,869,869,869,869,0
20250211,180300,93953581,869,869,869,869,0
20250211,180200,93953581,869,869,869,869,0
20250211,180100,93953581,869,869,869,869,0
20250211,180000,93953581,869,869,869,869,0
20250211,175900,93953581,869,869,869,869,0
20250211,175800,93953581,869,869,869,869,0
20250211,175700,93953581,869,869,869,869,0
20250211,175600,93953581,869,869,869,869,0
20250211,175500,93953581,869,869,869,869,0
20250211,175400,93953581,869,869,869,869,0
20250211,175300,93953581,869,869,869,869,0
20250211,175200,93953581,869,869,869,869,0
20250211,175100,93953581,869,869,869,869,0
20250211,175000,93953581,869,869,869,869,0
20250211,174900,93953581,869,869,869,869,0
20250211,174800,93953581,869,869,869,869,0
20250211,174700,93953581,869,869,869,869,0
20250211,174600,93953581,869,869,869,869,0
20250211,174500,93953581,869,869,869,869,0
20250211,174400,93953581,869,869,869,869,0
20250211,174300,93953581,869,869,869,869,3609
20250211,174200,93953581,869,869,869,869,0
20250211,174100,93953581,869,869,869,869,0
20250211,174000,93953581,869,869,869,869,0
20250211,173900,93953581,869,869,869,869,0
20250211,173800,93953581,869,869,869,869,0
20250211,173700,93953581,869,869,869,869,0
20250211,173600,93953581,869,869,869,869,0
20250211,173500,93953581,869,869,869,869,0
20250211,173400,93953581,869,869,869,869,0
20250211,173300,93953581,869,869,869,869,0
20250211,173200,93953581,869,869,869,869,0
20250211,173100,93953581,869,869,869,869,0
20250211,173000,93953581,869,869,869,869,0
20250211,172900,93953581,869,869,869,869,0
20250211,172800,93953581,869,869,869,869,0
20250211,172700,93953581,869,869,869,869,0
20250211,172600,93953581,869,869,869,869,0
20250211,172500,93953581,869,869,869,869,0
20250211,172400,93953581,869,869,869,869,0
20250211,172300,93953581,869,869,869,869,0
20250211,172200,93953581,869,869,869,869,0
20250211,172100,93953581,869,869,869,869,0
20250211,172000,93953581,869,869,869,869,0
20250211,171900,93953581,869,869,869,869,0
20250211,171800,93953581,869,869,869,869,0
20250211,171700,93953581,869,869,869,869,0
20250211,171600,93953581,869,869,869,869,0
20250211,171500,93953581,869,869,869,869,0
20250211,171400,93953581,869,869,869,869,0
20250211,171300,93953581,869,869,869,869,3609
20250211,171200,93953581,869,869,869,869,0
20250211,171100,93953581,869,869,869,869,0
20250211,171000,93953581,869,869,869,869,0
20250211,170900,93953581,869,869,869,869,0
20250211,170800,93953581,869,869,869,869,0
20250211,170700,93953581,869,869,869,869,0
20250211,170600,93953581,869,869,869,869,0
20250211,170500,93953581,869,869,869,869,0
20250211,170400,93953581,869,869,869,869,0
20250211,170300,93953581,869,869,869,869,0
20250211,170200,93953581,869,869,869,869,0
20250211,170100,93953581,869,869,869,869,0
20250211,170000,93953581,869,869,869,869,0
20250211,165900,93953581,869,869,869,869,0
20250211,165800,93953581,869,869,869,869,0
20250211,165700,93953581,869,869,869,869,0
20250211,165600,93953581,869,869,869,869,0
20250211,165500,93953581,869,869,869,869,0
20250211,165400,93953581,869,869,869,869,0
20250211,165300,93953581,869,869,869,869,0
20250211,165200,93953581,869,869,869,869,0
20250211,165100,93953581,869,869,869,869,0
20250211,165000,93953581,869,869,869,869,0
20250211,164900,93953581,869,869,869,869,0
20250211,164800,93953581,869,869,869,869,0
20250211,164700,93953581,869,869,869,869,0
20250211,164600,93953581,869,869,869,869,0
20250211,164500,93953581,869,869,869,869,0
20250211,164400,93953581,869,869,869,869,0
20250211,164300,93953581,869,869,869,869,3609
20250211,164200,93953581,869,869,869,869,0
20250211,164100,93953581,869,869,869,869,0
20250211,164000,93953581,869,869,869,869,0
20250211,163900,93953581,869,869,869,869,0
20250211,163800,93953581,869,869,869,869,0
20250211,163700,93953581,869,869,869,869,0
20250211,163600,93953581,869,869,869,869,0
20250211,163500,93953581,869,869,869,869,0
20250211,163400,93953581,869,869,869,869,0
20250211,163300,93953581,869,869,869,869,0
20250211,163200,93953581,869,869,869,869,0
20250211,163100,93953581,869,869,869,869,0
20250211,163000,93953581,869,869,869,869,0
20250211,162900,93953581,869,869,869,869,0
20250211,162800,93953581,869,869,869,869,0
20250211,162700,93953581,869,869,869,869,0
20250211,162600,93953581,869,869,869,869,0
20250211,162500,93953581,869,869,869,869,0
20250211,162400,93953581,869,869,869,869,0
20250211,162300,93953581,869,869,869,869,0
20250211,162200,93953581,869,869,869,869,0
20250211,162100,93953581,869,869,869,869,0
20250211,162000,93953581,869,869,869,869,0
20250211,161900,93953581,869,869,869,869,0
20250211,161800,93953581,869,869,869,869,0
20250211,161700,93953581,869,869,869,869,0
20250211,161600,93953581,869,869,869,869,0
20250211,161500,93953581,869,869,869,869,0
20250211,161400,93953581,869,869,869,869,0
20250211,161300,93953581,869,869,869,869,3609
20250211,161200,93953581,869,869,869,869,0
20250211,161100,93953581,869,869,869,869,0
20250211,161000,93953581,869,869,869,869,0
20250211,160900,93953581,869,869,869,869,0
20250211,160800,93953581,869,869,869,869,0
20250211,160700,93953581,869,869,869,869,0
20250211,160600,93953581,869,869,869,869,0
20250211,160500,93953581,869,869,869,869,0
20250211,160400,93953581,869,869,869,869,0
20250211,160300,93953581,869,869,869,869,0
20250211,160200,93953581,869,869,869,869,0
20250211,160100,93953581,869,869,869,869,0
20250211,160000,93953581,869,869,869,869,0
20250211,155900,93953581,869,869,869,869,0
20250211,155800,93953581,869,869,869,869,0
20250211,155700,93953581,869,869,869,869,0
20250211,155600,93953581,869,869,869,869,0
20250211,155500,93953581,869,869,869,869,0
20250211,155400,93953581,869,869,869,869,0
20250211,155300,93953581,869,869,869,869,0
20250211,155200,93953581,869,869,869,869,0
20250211,155100,93953581,869,869,869,869,0
20250211,155000,93953581,869,869,869,869,0
20250211,154900,93953581,869,869,869,869,0
20250211,154800,93953581,869,869,869,869,0
20250211,154700,93953581,869,869,869,869,0
20250211,154600,93953581,869,869,869,869,0
20250211,154500,93953581,869,869,869,869,0
20250211,154400,93953581,869,869,869,869,0
20250211,154300,93953581,869,869,869,869,3609
20250211,154200,93953581,869,869,869,869,0
20250211,154100,93953581,869,869,869,869,0
20250211,154000,93953581,869,869,869,869,0
20250211,153900,93953581,869,869,869,869,0
20250211,153800,93953581,869,869,869,869,0
20250211,153700,93953581,869,869,869,869,0
20250211,153600,93953581,869,869,869,869,0
20250211,153500,93953581,869,869,869,869,0
20250211,153400,93953581,869,869,869,869,0
20250211,153300,93953581,869,869,869,869,0
20250211,153200,93953581,869,869,869,869,0
20250211,153100,93953581,869,869,869,869,0
20250211,153000,93953581,869,869,869,869,3609
20250211,152900,90817360,873,873,873,873,0
20250211,152800,90817360,873,873,873,873,0
20250211,152700,90817360,873,873,873,873,0
20250211,152600,90817360,873,873,873,873,0
20250211,152500,90817360,873,873,873,873,0
20250211,152400,90817360,873,873,873,873,0
20250211,152300,90817360,873,873,873,873,0
20250211,152200,90817360,873,873,873,873,0
20250211,152100,90817360,873,873,873,873,0
20250211,152000,90817360,873,873,873,873,0
20250211,151900,90817360,873,873,873,873,0
20250211,151800,90817360,873,873,873,873,0
20250211,151700,90817360,873,873,873,873,23
20250211,151600,90797281,869,869,869,869,0
20250211,151500,90797281,869,869,869,869,0
20250211,151400,90797281,869,869,869,869,0
20250211,151300,90797281,869,869,869,869,0
20250211,151200,90797281,869,869,869,869,0
20250211,151100,90797281,869,870,870,869,5000
20250211,151000,86452181,869,871,871,869,300
20250211,150900,86191375,871,871,871,871,0
20250211,150800,86191375,871,871,871,871,0
20250211,150700,86191375,871,871,871,871,0
20250211,150600,86191375,871,871,871,871,0
20250211,150500,86191375,871,871,871,871,0
20250211,150400,86191375,871,871,871,871,0
20250211,150300,86191375,871,871,871,871,0
20250211,150200,86191375,871,871,871,871,0
20250211,150100,86191375,871,871,871,871,1000
20250211,150000,85320375,873,873,873,873,0
20250211,145900,85320375,873,873,873,873,0
20250211,145800,85320375,873,873,873,873,543
20250211,145700,84846336,873,873,873,873,57
20250211,145600,84796575,873,873,873,873,0
20250211,145500,84796575,873,872,873,872,2253
20250211,145400,82830208,872,872,872,872,0
20250211,145300,82830208,872,872,872,872,0
20250211,145200,82830208,872,872,872,872,0
20250211,145100,82830208,872,872,872,872,0
20250211,145000,82830208,872,872,872,872,0
20250211,144900,82830208,872,872,872,872,80
20250211,144800,82760448,872,872,872,872,0
20250211,144700,82760448,872,872,872,872,0
20250211,144600,82760448,872,872,872,872,0
20250211,144500,82760448,872,872,872,872,500
20250211,144400,82324448,872,872,872,872,0
20250211,144300,82324448,872,872,872,872,0
20250211,144200,82324448,872,872,872,872,0
20250211,144100,82324448,872,872,872,872,0
20250211,144000,82324448,872,872,872,872,0
20250211,143900,82324448,872,872,872,872,0
20250211,143800,82324448,872,872,872,872,18
20250211,143700,82308752,872,870,872,870,340
20250211,143600,82012352,870,870,870,870,0
20250211,143500,82012352,870,870,870,870,200
20250211,143400,81838352,870,870,870,870,0
20250211,143300,81838352,870,870,870,870,0
20250211,143200,81838352,870,870,870,870,0
20250211,143100,81838352,870,870,870,870,1474
20250211,143000,80555972,870,871,871,870,286
20250211,142900,80307149,871,871,871,871,0
20250211,142800,80307149,871,871,871,871,0
20250211,142700,80307149,871,871,871,871,0
20250211,142600,80307149,871,871,871,871,0
20250211,142500,80307149,871,871,871,871,0
20250211,142400,80307149,871,871,871,871,7
20250211,142300,80301052,871,871,871,871,200
20250211,142200,80126852,871,871,871,871,10
20250211,142100,80118142,871,871,871,871,0
20250211,142000,80118142,871,871,871,871,303
20250211,141900,79854229,871,871,871,871,100
20250211,141800,79767129,871,871,871,871,0
20250211,141700,79767129,871,871,871,871,0
20250211,141600,79767129,871,871,871,871,380
20250211,141500,79436149,872,872,872,872,0
20250211,141400,79436149,872,872,872,872,0
20250211,141300,79436149,872,872,872,872,0
20250211,141200,79436149,872,872,872,872,0
20250211,141100,79436149,872,872,872,872,0
20250211,141000,79436149,872,872,872,872,789
20250211,140900,78748141,870,870,870,870,0
20250211,140800,78748141,870,870,870,870,70
20250211,140700,78687241,870,870,870,870,0
20250211,140600,78687241,870,870,870,870,0
20250211,140500,78687241,870,870,870,870,0
20250211,140400,78687241,870,871,871,870,81
20250211,140300,78616691,870,870,870,870,175
20250211,140200,78464441,870,870,870,870,0
20250211,140100,78464441,870,870,870,870,1
20250211,140000,78463571,870,870,870,870,0
20250211,135900,78463571,870,870,870,870,3325
20250211,135800,75570821,872,872,872,872,0
20250211,135700,75570821,872,872,872,872,0
20250211,135600,75570821,872,872,872,872,0
20250211,135500,75570821,872,872,872,872,0
20250211,135400,75570821,872,871,872,871,1501
20250211,135300,74263039,871,871,871,871,0
20250211,135200,74263039,871,871,871,871,0
20250211,135100,74263039,871,871,871,871,0
20250211,135000,74263039,871,871,871,871,2
20250211,134900,74261297,871,871,871,871,0
20250211,134800,74261297,871,871,871,871,0
20250211,134700,74261297,871,871,871,871,9
20250211,134600,74253458,871,868,871,868,38
20250211,134500,74220465,868,868,868,868,0
20250211,134400,74220465,868,868,868,868,0
20250211,134300,74220465,868,868,868,868,0
20250211,134200,74220465,868,868,868,868,0
20250211,134100,74220465,868,868,868,868,0
20250211,134000,74220465,868,868,868,868,0
20250211,133900,74220465,868,868,868,868,0
20250211,133800,74220465,868,868,868,868,0
20250211,133700,74220465,868,868,868,868,0
20250211,133600,74220465,868,868,868,868,0
20250211,133500,74220465,868,868,868,868,0
20250211,133400,74220465,868,868,868,868,0
20250211,133300,74220465,868,868,868,868,0
20250211,133200,74220465,868,868,868,868,0
20250211,133100,74220465,868,868,868,868,0
20250211,133000,74220465,868,868,868,868,0
20250211,132900,74220465,868,868,868,868,0
20250211,132800,74220465,868,868,868,868,0
20250211,132700,74220465,868,870,870,868,134
20250211,132600,74104052,873,873,873,873,0
20250211,132500,74104052,873,873,873,873,0
20250211,132400,74104052,873,873,873,873,0
20250211,132300,74104052,873,873,873,873,0
20250211,132200,74104052,873,873,873,873,0
20250211,132100,74104052,873,873,873,873,0
20250211,132000,74104052,873,873,873,873,0
20250211,131900,74104052,873,873,873,873,0
20250211,131800,74104052,873,873,873,873,0
20250211,131700,74104052,873,871,873,871,5000
20250211,131600,69745041,868,868,868,868,0
20250211,131500,69745041,868,868,868,868,0
20250211,131400,69745041,868,868,868,868,0
20250211,131300,69745041,868,868,868,868,0
20250211,131200,69745041,868,868,868,868,0
20250211,131100,69745041,868,868,868,868,0
20250211,131000,69745041,868,868,868,868,0
20250211,130900,69745041,868,868,868,868,0
20250211,130800,69745041,868,868,868,868,0
20250211,130700,69745041,868,870,870,868,117
20250211,130600,69643379,871,871,871,871,0
20250211,130500,69643379,871,871,871,871,50
20250211,130400,69599829,872,872,872,872,0
20250211,130300,69599829,872,872,872,872,55
20250211,130200,69551869,872,872,872,872,0
20250211,130100,69551869,872,872,872,872,200
20250211,130000,69377469,872,872,872,872,800
20250211,125900,68679869,872,872,872,872,0
20250211,125800,68679869,872,872,872,872,0
20250211,125700,68679869,872,872,872,872,0
20250211,125600,68679869,872,872,872,872,0
20250211,125500,68679869,872,872,872,872,0
20250211,125400,68679869,872,872,872,872,0
20250211,125300,68679869,872,872,872,872,0
20250211,125200,68679869,872,872,872,872,0
20250211,125100,68679869,872,872,872,872,114
20250211,125000,68580461,872,872,872,872,17
20250211,124900,68565637,872,872,872,872,0
20250211,124800,68565637,872,872,872,872,0
20250211,124700,68565637,872,872,872,872,0
20250211,124600,68565637,872,872,872,872,0
20250211,124500,68565637,872,872,872,872,0
20250211,124400,68565637,872,872,872,872,0
20250211,124300,68565637,872,872,872,872,0
20250211,124200,68565637,872,872,872,872,0
20250211,124100,68565637,872,872,872,872,0
20250211,124000,68565637,872,872,872,872,0
20250211,123900,68565637,872,872,872,872,0
20250211,123800,68565637,872,872,872,872,0
20250211,123700,68565637,872,872,872,872,0
20250211,123600,68565637,872,872,872,872,0
20250211,123500,68565637,872,872,872,872,0
20250211,123400,68565637,872,872,872,872,0
20250211,123300,68565637,872,872,872,872,0
20250211,123200,68565637,872,872,872,872,0
20250211,123100,68565637,872,872,872,872,0
20250211,123000,68565637,872,872,872,872,21
20250211,122900,68547325,873,873,873,873,0
20250211,122800,68547325,873,873,873,873,0
20250211,122700,68547325,873,873,873,873,0
20250211,122600,68547325,873,873,873,873,0
20250211,122500,68547325,873,871,873,869,4
20250211,122400,68543839,873,873,873,873,0
20250211,122300,68543839,873,873,873,873,0
20250211,122200,68543839,873,873,873,873,0
20250211,122100,68543839,873,873,873,873,0
20250211,122000,68543839,873,873,873,873,343
20250211,121900,68244400,873,873,873,873,0
20250211,121800,68244400,873,873,873,873,1
20250211,121700,68243527,871,871,871,871,0
20250211,121600,68243527,871,871,871,871,0
20250211,121500,68243527,871,871,871,871,0
20250211,121400,68243527,871,871,871,871,0
20250211,121300,68243527,871,871,871,871,0
20250211,121200,68243527,871,872,872,871,65
20250211,121100,68186848,873,873,873,873,0
20250211,121000,68186848,873,873,873,873,0
20250211,120900,68186848,873,873,873,873,0
20250211,120800,68186848,873,873,873,873,2
20250211,120700,68185102,872,873,873,872,8
20250211,120600,68178125,873,873,873,873,2
20250211,120500,68176379,872,872,872,872,429
20250211,120400,67802291,872,872,872,872,0
20250211,120300,67802291,872,872,872,872,1
20250211,120200,67801419,873,873,873,873,0
20250211,120100,67801419,873,873,873,873,0
20250211,120000,67801419,873,873,873,873,0
20250211,115900,67801419,873,873,873,873,0
20250211,115800,67801419,873,873,873,873,0
20250211,115700,67801419,873,873,873,873,0
20250211,115600,67801419,873,873,873,873,0
20250211,115500,67801419,873,873,873,873,3
20250211,115400,67798800,873,870,873,870,5000
20250211,115300,63442652,870,870,870,870,0
20250211,115200,63442652,870,870,870,870,0
20250211,115100,63442652,870,870,870,870,0
20250211,115000,63442652,870,870,870,870,0
20250211,114900,63442652,870,870,870,870,0
20250211,114800,63442652,870,870,870,870,1
20250211,114700,63441782,870,870,870,870,0
20250211,114600,63441782,870,870,870,870,0
20250211,114500,63441782,870,870,870,870,0
20250211,114400,63441782,870,870,870,870,0
20250211,114300,63441782,870,870,870,870,15
20250211,114200,63428732,870,870,870,870,0
20250211,114100,63428732,870,870,870,870,0
20250211,114000,63428732,870,870,870,870,0
20250211,113900,63428732,870,870,870,870,2
20250211,113800,63426992,870,870,870,870,0
20250211,113700,63426992,870,870,870,870,0
20250211,113600,63426992,870,870,870,870,1
20250211,113500,63426122,870,870,870,870,0
20250211,113400,63426122,870,870,870,870,0
20250211,113300,63426122,870,870,870,870,0
20250211,113200,63426122,870,870,870,870,0
20250211,113100,63426122,870,870,870,870,0
20250211,113000,63426122,870,870,870,870,0
20250211,112900,63426122,870,870,870,870,0
20250211,112800,63426122,870,870,870,870,0
20250211,112700,63426122,870,870,870,870,0
20250211,112600,63426122,870,870,870,870,0
20250211,112500,63426122,870,870,870,870,0
20250211,112400,63426122,870,870,870,870,0
20250211,112300,63426122,870,870,870,870,0
20250211,112200,63426122,870,870,870,870,0
20250211,112100,63426122,870,870,870,870,0
20250211,112000,63426122,870,870,870,870,0
20250211,111900,63426122,870,870,870,870,1
20250211,111800,63425252,870,870,870,870,0
20250211,111700,63425252,870,870,870,870,4
20250211,111600,63421772,871,871,871,871,0
20250211,111500,63421772,871,871,871,871,0
20250211,111400,63421772,871,871,871,871,0
20250211,111300,63421772,871,871,871,871,0
20250211,111200,63421772,871,871,871,871,0
20250211,111100,63421772,871,871,871,871,0
20250211,111000,63421772,871,871,871,871,0
20250211,110900,63421772,871,871,871,871,0
20250211,110800,63421772,871,871,871,871,0
20250211,110700,63421772,871,871,871,871,0
20250211,110600,63421772,871,871,871,871,0
20250211,110500,63421772,871,871,871,871,0
20250211,110400,63421772,871,871,871,871,0
20250211,110300,63421772,871,871,871,871,0
20250211,110200,63421772,871,871,871,871,0
20250211,110100,63421772,871,871,871,871,0
20250211,110000,63421772,871,871,871,871,0
20250211,105900,63421772,871,871,871,871,0
20250211,105800,63421772,871,871,871,871,0
20250211,105700,63421772,871,871,871,871,0
20250211,105600,63421772,871,871,871,871,0
20250211,105500,63421772,871,871,871,871,0
20250211,105400,63421772,871,871,871,871,0
20250211,105300,63421772,871,871,871,871,0
20250211,105200,63421772,871,871,871,871,1
20250211,105100,63420901,868,868,868,868,2
20250211,105000,63419165,870,870,870,870,0
20250211,104900,63419165,870,870,870,870,0
20250211,104800,63419165,870,870,870,870,0
20250211,104700,63419165,870,870,870,870,100
20250211,104600,63332165,871,871,871,871,1
20250211,104500,63331294,868,868,868,868,0
20250211,104400,63331294,868,868,868,868,1159
20250211,104300,62325282,868,868,868,868,1
20250211,104200,62324414,871,871,871,871,0
20250211,104100,62324414,871,871,871,871,0
20250211,104000,62324414,871,871,871,871,0
20250211,103900,62324414,871,871,871,871,0
20250211,103800,62324414,871,871,871,871,0
20250211,103700,62324414,871,871,871,871,3
20250211,103600,62321801,871,871,871,871,1
20250211,103500,62320930,871,871,871,871,0
20250211,103400,62320930,871,871,871,871,0
20250211,103300,62320930,871,871,871,871,0
20250211,103200,62320930,871,871,871,871,16
20250211,103100,62306994,871,871,871,871,0
20250211,103000,62306994,871,871,871,871,0
20250211,102900,62306994,871,871,871,871,10
20250211,102800,62298284,871,871,871,868,4
20250211,102700,62294803,871,871,871,871,0
20250211,102600,62294803,871,871,871,871,2
20250211,102500,62293061,871,871,871,871,0
20250211,102400,62293061,871,871,871,871,0
20250211,102300,62293061,871,871,871,871,0
20250211,102200,62293061,871,871,871,871,0
20250211,102100,62293061,871,871,871,871,0
20250211,102000,62293061,871,871,871,871,0
20250211,101900,62293061,871,871,871,871,0
20250211,101800,62293061,871,871,871,871,0
20250211,101700,62293061,871,871,871,871,126
20250211,101600,62183315,871,871,871,871,0
20250211,101500,62183315,871,871,871,871,1
20250211,101400,62182444,871,871,871,871,578
20250211,101300,61679006,872,872,872,872,0
20250211,101200,61679006,872,871,872,871,1270
20250211,101100,60572194,871,871,871,871,0
20250211,101000,60572194,871,871,871,871,0
20250211,100900,60572194,871,871,871,871,0
20250211,100800,60572194,871,871,871,871,3
20250211,100700,60569581,871,871,871,871,1
20250211,100600,60568710,870,870,870,870,3147
20250211,100500,57830820,870,870,870,870,0
20250211,100400,57830820,870,870,870,870,1
20250211,100300,57829950,870,870,870,870,2
20250211,100200,57828210,866,866,866,866,0
20250211,100100,57828210,866,866,866,866,0
20250211,100000,57828210,866,866,866,866,0
20250211,095900,57828210,866,870,870,866,4
20250211,095800,57824742,870,870,870,870,2667
20250211,095700,55504452,869,869,869,869,1917
20250211,095600,53838579,868,867,868,867,4383
20250211,095500,50036316,864,864,864,864,0
20250211,095400,50036316,864,864,864,864,0
20250211,095300,50036316,864,864,864,864,100
20250211,095200,49949916,864,865,865,864,983
20250211,095100,49100597,865,865,865,865,293
20250211,095000,48847152,866,866,866,866,0
20250211,094900,48847152,866,866,866,866,0
20250211,094800,48847152,866,866,866,866,200
20250211,094700,48673952,867,867,867,867,0
20250211,094600,48673952,867,867,867,867,2841
20250211,094500,46210805,867,867,867,866,3198
20250211,094400,43438228,867,870,870,861,7665
20250211,094300,36828643,870,867,870,860,29841
20250211,094200,11137211,867,867,867,867,0
20250211,094100,11137211,867,867,867,867,0
20250211,094000,11137211,867,867,867,867,202
20250211,093900,10962077,867,867,867,867,1000
20250211,093800,10095077,867,867,867,867,325
20250211,093700,9813302,876,876,876,876,20
20250211,093600,9795782,876,865,876,865,36
20250211,093500,9764268,875,876,876,875,2
20250211,093400,9762517,877,877,877,877,0
20250211,093300,9762517,877,873,877,862,7227
20250211,093200,3502811,873,873,873,873,0
20250211,093100,3502811,873,873,873,873,0
20250211,093000,3502811,873,873,873,873,0
20250211,092900,3502811,873,873,873,873,0
20250211,092800,3502811,873,873,873,873,4
20250211,092700,3499319,872,872,872,872,366
20250211,092600,3180167,872,872,872,872,0
20250211,092500,3180167,872,872,879,872,48
20250211,092400,3138053,882,882,882,882,0
20250211,092300,3138053,882,882,882,882,0
20250211,092200,3138053,882,882,882,882,0
20250211,092100,3138053,882,882,882,882,0
20250211,092000,3138053,882,882,882,882,0
20250211,091900,3138053,882,874,882,874,203
20250211,091800,2960609,884,884,884,884,0
20250211,091700,2960609,884,872,884,872,332
20250211,091600,2670697,886,886,886,886,0
20250211,091500,2670697,886,886,886,886,0
20250211,091400,2670697,886,886,886,886,0
20250211,091300,2670697,886,886,886,886,0
20250211,091200,2670697,886,886,886,886,0
20250211,091100,2670697,886,886,886,886,1000
20250211,091000,1784697,886,886,886,886,1
20250211,090900,1783811,887,887,887,887,0
20250211,090800,1783811,887,887,887,887,25
20250211,090700,1761636,888,888,888,888,0
20250211,090600,1761636,888,886,888,886,337
20250211,090500,1462606,888,888,888,888,0
20250211,090400,1462606,888,888,888,888,0
20250211,090300,1462606,888,888,888,888,0
20250211,090200,1462606,888,886,888,886,1000
20250211,090100,575826,888,886,888,886,112
20250211,090000,476550,890,860,890,860,553