KissMeData/114630/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,201800,39462370,516,516,516,516,854
20250212,201700,39462370,516,516,516,516,0
20250212,201600,39462370,516,516,516,516,0
20250212,201500,39462370,516,516,516,516,0
20250212,201400,39462370,516,516,516,516,0
20250212,201300,39462370,516,516,516,516,0
20250212,201200,39462370,516,516,516,516,0
20250212,201100,39462370,516,516,516,516,0
20250212,201000,39462370,516,516,516,516,0
20250212,200900,39462370,516,516,516,516,0
20250212,200800,39462370,516,516,516,516,0
20250212,200700,39462370,516,516,516,516,0
20250212,200600,39462370,516,516,516,516,0
20250212,200500,39462370,516,516,516,516,0
20250212,200400,39462370,516,516,516,516,0
20250212,200300,39462370,516,516,516,516,0
20250212,200200,39462370,516,516,516,516,0
20250212,200100,39462370,516,516,516,516,0
20250212,200000,39462370,516,516,516,516,0
20250212,195900,39462370,516,516,516,516,0
20250212,195800,39462370,516,516,516,516,0
20250212,195700,39462370,516,516,516,516,0
20250212,195600,39462370,516,516,516,516,0
20250212,195500,39462370,516,516,516,516,0
20250212,195400,39462370,516,516,516,516,0
20250212,195300,39462370,516,516,516,516,0
20250212,195200,39462370,516,516,516,516,0
20250212,195100,39462370,516,516,516,516,0
20250212,195000,39462370,516,516,516,516,0
20250212,194900,39462370,516,516,516,516,0
20250212,194800,39462370,516,516,516,516,854
20250212,194700,39462370,516,516,516,516,0
20250212,194600,39462370,516,516,516,516,0
20250212,194500,39462370,516,516,516,516,0
20250212,194400,39462370,516,516,516,516,0
20250212,194300,39462370,516,516,516,516,0
20250212,194200,39462370,516,516,516,516,0
20250212,194100,39462370,516,516,516,516,0
20250212,194000,39462370,516,516,516,516,0
20250212,193900,39462370,516,516,516,516,0
20250212,193800,39462370,516,516,516,516,0
20250212,193700,39462370,516,516,516,516,0
20250212,193600,39462370,516,516,516,516,0
20250212,193500,39462370,516,516,516,516,0
20250212,193400,39462370,516,516,516,516,0
20250212,193300,39462370,516,516,516,516,0
20250212,193200,39462370,516,516,516,516,0
20250212,193100,39462370,516,516,516,516,0
20250212,193000,39462370,516,516,516,516,0
20250212,192900,39462370,516,516,516,516,0
20250212,192800,39462370,516,516,516,516,0
20250212,192700,39462370,516,516,516,516,0
20250212,192600,39462370,516,516,516,516,0
20250212,192500,39462370,516,516,516,516,0
20250212,192400,39462370,516,516,516,516,0
20250212,192300,39462370,516,516,516,516,0
20250212,192200,39462370,516,516,516,516,0
20250212,192100,39462370,516,516,516,516,0
20250212,192000,39462370,516,516,516,516,0
20250212,191900,39462370,516,516,516,516,0
20250212,191800,39462370,516,516,516,516,854
20250212,191700,39462370,516,516,516,516,0
20250212,191600,39462370,516,516,516,516,0
20250212,191500,39462370,516,516,516,516,0
20250212,191400,39462370,516,516,516,516,0
20250212,191300,39462370,516,516,516,516,0
20250212,191200,39462370,516,516,516,516,0
20250212,191100,39462370,516,516,516,516,0
20250212,191000,39462370,516,516,516,516,0
20250212,190900,39462370,516,516,516,516,0
20250212,190800,39462370,516,516,516,516,0
20250212,190700,39462370,516,516,516,516,0
20250212,190600,39462370,516,516,516,516,0
20250212,190500,39462370,516,516,516,516,0
20250212,190400,39462370,516,516,516,516,0
20250212,190300,39462370,516,516,516,516,0
20250212,190200,39462370,516,516,516,516,0
20250212,190100,39462370,516,516,516,516,0
20250212,190000,39462370,516,516,516,516,0
20250212,185900,39462370,516,516,516,516,0
20250212,185800,39462370,516,516,516,516,0
20250212,185700,39462370,516,516,516,516,0
20250212,185600,39462370,516,516,516,516,0
20250212,185500,39462370,516,516,516,516,0
20250212,185400,39462370,516,516,516,516,0
20250212,185300,39462370,516,516,516,516,0
20250212,185200,39462370,516,516,516,516,0
20250212,185100,39462370,516,516,516,516,0
20250212,185000,39462370,516,516,516,516,0
20250212,184900,39462370,516,516,516,516,0
20250212,184800,39462370,516,516,516,516,854
20250212,184700,39462370,516,516,516,516,0
20250212,184600,39462370,516,516,516,516,0
20250212,184500,39462370,516,516,516,516,0
20250212,184400,39462370,516,516,516,516,0
20250212,184300,39462370,516,516,516,516,0
20250212,184200,39462370,516,516,516,516,0
20250212,184100,39462370,516,516,516,516,0
20250212,184000,39462370,516,516,516,516,0
20250212,183900,39462370,516,516,516,516,0
20250212,183800,39462370,516,516,516,516,0
20250212,183700,39462370,516,516,516,516,0
20250212,183600,39462370,516,516,516,516,0
20250212,183500,39462370,516,516,516,516,0
20250212,183400,39462370,516,516,516,516,0
20250212,183300,39462370,516,516,516,516,0
20250212,183200,39462370,516,516,516,516,0
20250212,183100,39462370,516,516,516,516,0
20250212,183000,39462370,516,516,516,516,0
20250212,182900,39462370,516,516,516,516,0
20250212,182800,39462370,516,516,516,516,0
20250212,182700,39462370,516,516,516,516,0
20250212,182600,39462370,516,516,516,516,0
20250212,182500,39462370,516,516,516,516,0
20250212,182400,39462370,516,516,516,516,0
20250212,182300,39462370,516,516,516,516,0
20250212,182200,39462370,516,516,516,516,0
20250212,182100,39462370,516,516,516,516,0
20250212,182000,39462370,516,516,516,516,0
20250212,181900,39462370,516,516,516,516,0
20250212,181800,39462370,516,516,516,516,854
20250212,181700,39462370,516,516,516,516,0
20250212,181600,39462370,516,516,516,516,0
20250212,181500,39462370,516,516,516,516,0
20250212,181400,39462370,516,516,516,516,0
20250212,181300,39462370,516,516,516,516,0
20250212,181200,39462370,516,516,516,516,0
20250212,181100,39462370,516,516,516,516,0
20250212,181000,39462370,516,516,516,516,0
20250212,180900,39462370,516,516,516,516,0
20250212,180800,39462370,516,516,516,516,0
20250212,180700,39462370,516,516,516,516,0
20250212,180600,39462370,516,516,516,516,0
20250212,180500,39462370,516,516,516,516,0
20250212,180400,39462370,516,516,516,516,0
20250212,180300,39462370,516,516,516,516,0
20250212,180200,39462370,516,516,516,516,0
20250212,180100,39462370,516,516,516,516,0
20250212,180000,39462370,516,516,516,516,0
20250212,175900,39462370,516,516,516,516,0
20250212,175800,39462370,516,516,516,516,0
20250212,175700,39462370,516,516,516,516,0
20250212,175600,39462370,516,516,516,516,0
20250212,175500,39462370,516,516,516,516,0
20250212,175400,39462370,516,516,516,516,0
20250212,175300,39462370,516,516,516,516,0
20250212,175200,39462370,516,516,516,516,0
20250212,175100,39462370,516,516,516,516,0
20250212,175000,39462370,516,516,516,516,0
20250212,174900,39462370,516,516,516,516,0
20250212,174800,39462370,516,516,516,516,854
20250212,174700,39462370,516,516,516,516,0
20250212,174600,39462370,516,516,516,516,0
20250212,174500,39462370,516,516,516,516,0
20250212,174400,39462370,516,516,516,516,0
20250212,174300,39462370,516,516,516,516,0
20250212,174200,39462370,516,516,516,516,0
20250212,174100,39462370,516,516,516,516,0
20250212,174000,39462370,516,516,516,516,0
20250212,173900,39462370,516,516,516,516,0
20250212,173800,39462370,516,516,516,516,0
20250212,173700,39462370,516,516,516,516,0
20250212,173600,39462370,516,516,516,516,0
20250212,173500,39462370,516,516,516,516,0
20250212,173400,39462370,516,516,516,516,0
20250212,173300,39462370,516,516,516,516,0
20250212,173200,39462370,516,516,516,516,0
20250212,173100,39462370,516,516,516,516,0
20250212,173000,39462370,516,516,516,516,0
20250212,172900,39462370,516,516,516,516,0
20250212,172800,39462370,516,516,516,516,0
20250212,172700,39462370,516,516,516,516,0
20250212,172600,39462370,516,516,516,516,0
20250212,172500,39462370,516,516,516,516,0
20250212,172400,39462370,516,516,516,516,0
20250212,172300,39462370,516,516,516,516,0
20250212,172200,39462370,516,516,516,516,0
20250212,172100,39462370,516,516,516,516,0
20250212,172000,39462370,516,516,516,516,0
20250212,171900,39462370,516,516,516,516,0
20250212,171800,39462370,516,516,516,516,854
20250212,171700,39462370,516,516,516,516,0
20250212,171600,39462370,516,516,516,516,0
20250212,171500,39462370,516,516,516,516,0
20250212,171400,39462370,516,516,516,516,0
20250212,171300,39462370,516,516,516,516,0
20250212,171200,39462370,516,516,516,516,0
20250212,171100,39462370,516,516,516,516,0
20250212,171000,39462370,516,516,516,516,0
20250212,170900,39462370,516,516,516,516,0
20250212,170800,39462370,516,516,516,516,0
20250212,170700,39462370,516,516,516,516,0
20250212,170600,39462370,516,516,516,516,0
20250212,170500,39462370,516,516,516,516,0
20250212,170400,39462370,516,516,516,516,0
20250212,170300,39462370,516,516,516,516,0
20250212,170200,39462370,516,516,516,516,0
20250212,170100,39462370,516,516,516,516,0
20250212,170000,39462370,516,516,516,516,0
20250212,165900,39462370,516,516,516,516,0
20250212,165800,39462370,516,516,516,516,0
20250212,165700,39462370,516,516,516,516,0
20250212,165600,39462370,516,516,516,516,0
20250212,165500,39462370,516,516,516,516,0
20250212,165400,39462370,516,516,516,516,0
20250212,165300,39462370,516,516,516,516,0
20250212,165200,39462370,516,516,516,516,0
20250212,165100,39462370,516,516,516,516,0
20250212,165000,39462370,516,516,516,516,0
20250212,164900,39462370,516,516,516,516,0
20250212,164800,39462370,516,516,516,516,854
20250212,164700,39462370,516,516,516,516,0
20250212,164600,39462370,516,516,516,516,0
20250212,164500,39462370,516,516,516,516,0
20250212,164400,39462370,516,516,516,516,0
20250212,164300,39462370,516,516,516,516,0
20250212,164200,39462370,516,516,516,516,0
20250212,164100,39462370,516,516,516,516,0
20250212,164000,39462370,516,516,516,516,0
20250212,163900,39462370,516,516,516,516,0
20250212,163800,39462370,516,516,516,516,0
20250212,163700,39462370,516,516,516,516,0
20250212,163600,39462370,516,516,516,516,0
20250212,163500,39462370,516,516,516,516,0
20250212,163400,39462370,516,516,516,516,0
20250212,163300,39462370,516,516,516,516,0
20250212,163200,39462370,516,516,516,516,0
20250212,163100,39462370,516,516,516,516,0
20250212,163000,39462370,516,516,516,516,0
20250212,162900,39462370,516,516,516,516,0
20250212,162800,39462370,516,516,516,516,0
20250212,162700,39462370,516,516,516,516,0
20250212,162600,39462370,516,516,516,516,0
20250212,162500,39462370,516,516,516,516,0
20250212,162400,39462370,516,516,516,516,0
20250212,162300,39462370,516,516,516,516,0
20250212,162200,39462370,516,516,516,516,0
20250212,162100,39462370,516,516,516,516,0
20250212,162000,39462370,516,516,516,516,0
20250212,161900,39462370,516,516,516,516,0
20250212,161800,39462370,516,516,516,516,854
20250212,161700,39462370,516,516,516,516,0
20250212,161600,39462370,516,516,516,516,0
20250212,161500,39462370,516,516,516,516,0
20250212,161400,39462370,516,516,516,516,0
20250212,161300,39462370,516,516,516,516,0
20250212,161200,39462370,516,516,516,516,0
20250212,161100,39462370,516,516,516,516,0
20250212,161000,39462370,516,516,516,516,0
20250212,160900,39462370,516,516,516,516,0
20250212,160800,39462370,516,516,516,516,0
20250212,160700,39462370,516,516,516,516,0
20250212,160600,39462370,516,516,516,516,0
20250212,160500,39462370,516,516,516,516,0
20250212,160400,39462370,516,516,516,516,0
20250212,160300,39462370,516,516,516,516,0
20250212,160200,39462370,516,516,516,516,0
20250212,160100,39462370,516,516,516,516,0
20250212,160000,39462370,516,516,516,516,0
20250212,155900,39462370,516,516,516,516,0
20250212,155800,39462370,516,516,516,516,0
20250212,155700,39462370,516,516,516,516,0
20250212,155600,39462370,516,516,516,516,0
20250212,155500,39462370,516,516,516,516,0
20250212,155400,39462370,516,516,516,516,0
20250212,155300,39462370,516,516,516,516,0
20250212,155200,39462370,516,516,516,516,0
20250212,155100,39462370,516,516,516,516,0
20250212,155000,39462370,516,516,516,516,0
20250212,154900,39462370,516,516,516,516,0
20250212,154800,39462370,516,516,516,516,854
20250212,154700,39462370,516,516,516,516,0
20250212,154600,39462370,516,516,516,516,0
20250212,154500,39462370,516,516,516,516,0
20250212,154400,39462370,516,516,516,516,0
20250212,154300,39462370,516,516,516,516,0
20250212,154200,39462370,516,516,516,516,0
20250212,154100,39462370,516,516,516,516,0
20250212,154000,39462370,516,516,516,516,0
20250212,153900,39462370,516,516,516,516,0
20250212,153800,39462370,516,516,516,516,0
20250212,153700,39462370,516,516,516,516,0
20250212,153600,39462370,516,516,516,516,0
20250212,153500,39462370,516,516,516,516,0
20250212,153400,39462370,516,516,516,516,0
20250212,153300,39462370,516,516,516,516,0
20250212,153200,39462370,516,516,516,516,0
20250212,153100,39462370,516,516,516,516,0
20250212,153000,39462370,516,516,516,516,854
20250212,152900,39021706,517,517,517,517,0
20250212,152800,39021706,517,517,517,517,0
20250212,152700,39021706,517,517,517,517,0
20250212,152600,39021706,517,517,517,517,0
20250212,152500,39021706,517,517,517,517,0
20250212,152400,39021706,517,517,517,517,0
20250212,152300,39021706,517,517,517,517,0
20250212,152200,39021706,517,517,517,517,0
20250212,152100,39021706,517,517,517,517,0
20250212,152000,39021706,517,517,517,517,0
20250212,151900,39021706,517,517,517,517,0
20250212,151800,39021706,517,517,517,517,0
20250212,151700,39021706,517,517,517,517,0
20250212,151600,39021706,517,517,517,517,0
20250212,151500,39021706,517,517,517,517,0
20250212,151400,39021706,517,517,517,517,0
20250212,151300,39021706,517,517,517,517,0
20250212,151200,39021706,517,517,517,517,0
20250212,151100,39021706,517,517,517,517,0
20250212,151000,39021706,517,515,517,515,500
20250212,150900,38763744,514,514,514,514,0
20250212,150800,38763744,514,514,514,514,0
20250212,150700,38763744,514,514,514,514,0
20250212,150600,38763744,514,514,514,514,0
20250212,150500,38763744,514,514,514,514,19
20250212,150400,38753978,515,515,515,515,0
20250212,150300,38753978,515,515,515,515,0
20250212,150200,38753978,515,514,515,514,300
20250212,150100,38599562,514,514,514,514,0
20250212,150000,38599562,514,514,514,514,0
20250212,145900,38599562,514,514,514,514,1000
20250212,145800,38085562,514,514,514,514,0
20250212,145700,38085562,514,513,514,513,254
20250212,145600,37955258,512,512,512,512,0
20250212,145500,37955258,512,512,512,512,0
20250212,145400,37955258,512,512,512,512,0
20250212,145300,37955258,512,512,512,512,1
20250212,145200,37954746,512,512,512,512,0
20250212,145100,37954746,512,512,513,512,200
20250212,145000,37852314,513,513,513,513,0
20250212,144900,37852314,513,513,513,513,1
20250212,144800,37851801,512,512,512,512,0
20250212,144700,37851801,512,512,512,512,0
20250212,144600,37851801,512,512,512,512,0
20250212,144500,37851801,512,512,512,512,0
20250212,144400,37851801,512,512,512,512,0
20250212,144300,37851801,512,512,512,512,0
20250212,144200,37851801,512,512,512,512,84
20250212,144100,37808793,512,512,512,512,0
20250212,144000,37808793,512,512,512,512,200
20250212,143900,37706393,513,513,513,513,0
20250212,143800,37706393,513,513,513,513,0
20250212,143700,37706393,513,513,513,513,85
20250212,143600,37662788,512,512,512,512,0
20250212,143500,37662788,512,512,512,512,0
20250212,143400,37662788,512,512,512,512,0
20250212,143300,37662788,512,512,512,512,0
20250212,143200,37662788,512,512,512,512,0
20250212,143100,37662788,512,512,512,512,1085
20250212,143000,37107268,513,513,513,513,0
20250212,142900,37107268,513,513,513,513,0
20250212,142800,37107268,513,513,513,513,0
20250212,142700,37107268,513,513,513,513,0
20250212,142600,37107268,513,513,513,513,85
20250212,142500,37063663,513,513,513,513,0
20250212,142400,37063663,513,513,513,513,0
20250212,142300,37063663,513,513,513,513,0
20250212,142200,37063663,513,513,513,513,0
20250212,142100,37063663,513,513,513,513,0
20250212,142000,37063663,513,513,513,513,0
20250212,141900,37063663,513,513,513,513,85
20250212,141800,37020058,516,516,516,516,0
20250212,141700,37020058,516,516,516,516,0
20250212,141600,37020058,516,516,516,516,0
20250212,141500,37020058,516,516,516,516,0
20250212,141400,37020058,516,516,516,516,0
20250212,141300,37020058,516,516,516,516,0
20250212,141200,37020058,516,516,516,516,0
20250212,141100,37020058,516,516,516,516,0
20250212,141000,37020058,516,516,516,516,0
20250212,140900,37020058,516,516,516,516,0
20250212,140800,37020058,516,516,516,516,0
20250212,140700,37020058,516,516,516,516,0
20250212,140600,37020058,516,516,516,516,0
20250212,140500,37020058,516,512,516,512,3302
20250212,140400,35329430,512,512,513,512,1373
20250212,140300,34625454,513,513,513,513,0
20250212,140200,34625454,513,513,513,513,368
20250212,140100,34436670,513,513,513,513,85
20250212,140000,34393065,514,514,514,514,0
20250212,135900,34393065,514,514,514,514,0
20250212,135800,34393065,514,514,514,514,0
20250212,135700,34393065,514,514,514,514,6
20250212,135600,34389981,515,515,515,515,0
20250212,135500,34389981,515,515,515,515,0
20250212,135400,34389981,515,515,515,515,0
20250212,135300,34389981,515,515,515,515,0
20250212,135200,34389981,515,515,515,515,0
20250212,135100,34389981,515,515,515,515,0
20250212,135000,34389981,515,515,515,515,0
20250212,134900,34389981,515,515,515,515,0
20250212,134800,34389981,515,515,515,515,0
20250212,134700,34389981,515,515,515,515,0
20250212,134600,34389981,515,515,515,515,0
20250212,134500,34389981,515,515,515,515,0
20250212,134400,34389981,515,515,515,515,0
20250212,134300,34389981,515,515,515,515,0
20250212,134200,34389981,515,515,515,515,0
20250212,134100,34389981,515,515,515,515,0
20250212,134000,34389981,515,515,515,515,0
20250212,133900,34389981,515,515,515,515,0
20250212,133800,34389981,515,515,515,515,7
20250212,133700,34386376,514,514,514,514,85
20250212,133600,34342686,514,514,514,514,0
20250212,133500,34342686,514,514,514,514,0
20250212,133400,34342686,514,514,514,514,0
20250212,133300,34342686,514,514,514,514,0
20250212,133200,34342686,514,514,514,514,0
20250212,133100,34342686,514,514,514,514,85
20250212,133000,34298996,514,514,514,514,0
20250212,132900,34298996,514,514,514,514,0
20250212,132800,34298996,514,514,514,514,0
20250212,132700,34298996,514,514,514,514,0
20250212,132600,34298996,514,514,514,514,85
20250212,132500,34255306,515,515,515,515,0
20250212,132400,34255306,515,515,515,515,0
20250212,132300,34255306,515,515,515,515,0
20250212,132200,34255306,515,515,515,515,10
20250212,132100,34250156,515,515,515,515,0
20250212,132000,34250156,515,515,515,515,0
20250212,131900,34250156,515,515,515,515,0
20250212,131800,34250156,515,515,515,515,0
20250212,131700,34250156,515,515,515,515,0
20250212,131600,34250156,515,515,515,515,75
20250212,131500,34211531,519,519,519,519,0
20250212,131400,34211531,519,519,519,519,0
20250212,131300,34211531,519,519,519,519,0
20250212,131200,34211531,519,519,519,519,0
20250212,131100,34211531,519,519,519,519,0
20250212,131000,34211531,519,519,519,519,0
20250212,130900,34211531,519,519,519,519,0
20250212,130800,34211531,519,519,519,519,0
20250212,130700,34211531,519,519,519,519,0
20250212,130600,34211531,519,519,519,519,0
20250212,130500,34211531,519,519,519,519,0
20250212,130400,34211531,519,516,519,516,23
20250212,130300,34199655,514,514,514,514,0
20250212,130200,34199655,514,514,514,514,240
20250212,130100,34076295,513,513,513,513,85
20250212,130000,34032690,513,513,513,513,0
20250212,125900,34032690,513,513,513,513,0
20250212,125800,34032690,513,513,513,513,0
20250212,125700,34032690,513,513,513,513,1
20250212,125600,34032177,513,513,513,513,84
20250212,125500,33989085,514,514,514,514,5
20250212,125400,33986515,513,513,513,513,0
20250212,125300,33986515,513,513,513,513,84
20250212,125200,33943423,514,514,514,514,1
20250212,125100,33942909,513,513,513,513,0
20250212,125000,33942909,513,513,513,513,0
20250212,124900,33942909,513,513,513,513,0
20250212,124800,33942909,513,513,513,513,13
20250212,124700,33936240,514,514,514,514,8
20250212,124600,33932128,515,515,515,515,0
20250212,124500,33932128,515,515,515,515,0
20250212,124400,33932128,515,515,515,515,0
20250212,124300,33932128,515,515,515,515,0
20250212,124200,33932128,515,515,515,515,0
20250212,124100,33932128,515,515,515,515,0
20250212,124000,33932128,515,515,515,515,1
20250212,123900,33931613,514,514,514,514,0
20250212,123800,33931613,514,514,514,514,85
20250212,123700,33887923,515,515,515,515,0
20250212,123600,33887923,515,515,515,515,0
20250212,123500,33887923,515,515,515,515,0
20250212,123400,33887923,515,515,515,515,0
20250212,123300,33887923,515,515,515,515,0
20250212,123200,33887923,515,515,515,515,0
20250212,123100,33887923,515,515,515,515,0
20250212,123000,33887923,515,515,515,515,0
20250212,122900,33887923,515,515,515,515,0
20250212,122800,33887923,515,515,515,515,0
20250212,122700,33887923,515,515,515,515,1
20250212,122600,33887408,513,514,514,513,5431
20250212,122500,31100065,516,516,516,516,0
20250212,122400,31100065,516,516,516,516,1
20250212,122300,31099549,514,514,514,514,0
20250212,122200,31099549,514,514,514,514,0
20250212,122100,31099549,514,514,514,514,0
20250212,122000,31099549,514,514,514,514,0
20250212,121900,31099549,514,514,514,514,0
20250212,121800,31099549,514,514,514,514,0
20250212,121700,31099549,514,516,516,514,1319
20250212,121600,30420162,516,516,516,516,0
20250212,121500,30420162,516,516,516,516,98
20250212,121400,30369594,517,517,517,517,0
20250212,121300,30369594,517,517,517,517,0
20250212,121200,30369594,517,517,517,517,1
20250212,121100,30369077,516,516,516,516,85
20250212,121000,30325217,517,517,517,517,1
20250212,120900,30324700,516,516,516,516,0
20250212,120800,30324700,516,516,516,516,0
20250212,120700,30324700,516,516,516,516,2
20250212,120600,30323668,519,519,519,519,0
20250212,120500,30323668,519,519,519,519,0
20250212,120400,30323668,519,519,519,519,0
20250212,120300,30323668,519,519,519,519,0
20250212,120200,30323668,519,519,519,519,0
20250212,120100,30323668,519,519,519,519,0
20250212,120000,30323668,519,519,519,519,0
20250212,115900,30323668,519,519,519,519,0
20250212,115800,30323668,519,519,519,519,0
20250212,115700,30323668,519,519,519,519,0
20250212,115600,30323668,519,519,519,519,0
20250212,115500,30323668,519,519,519,519,0
20250212,115400,30323668,519,519,519,519,0
20250212,115300,30323668,519,519,519,519,0
20250212,115200,30323668,519,519,519,519,0
20250212,115100,30323668,519,519,519,519,0
20250212,115000,30323668,519,519,519,519,0
20250212,114900,30323668,519,519,519,519,0
20250212,114800,30323668,519,519,519,519,0
20250212,114700,30323668,519,519,519,519,0
20250212,114600,30323668,519,519,519,519,0
20250212,114500,30323668,519,519,519,519,0
20250212,114400,30323668,519,519,519,519,0
20250212,114300,30323668,519,519,519,519,0
20250212,114200,30323668,519,519,519,519,0
20250212,114100,30323668,519,519,519,519,0
20250212,114000,30323668,519,519,519,519,1
20250212,113900,30323149,517,517,517,517,0
20250212,113800,30323149,517,517,517,517,11
20250212,113700,30317462,518,518,518,518,11
20250212,113600,30311764,519,519,519,519,0
20250212,113500,30311764,519,519,519,519,0
20250212,113400,30311764,519,519,519,519,0
20250212,113300,30311764,519,519,519,519,0
20250212,113200,30311764,519,519,519,519,0
20250212,113100,30311764,519,519,519,519,0
20250212,113000,30311764,519,519,519,519,0
20250212,112900,30311764,519,519,519,519,0
20250212,112800,30311764,519,519,519,519,0
20250212,112700,30311764,519,519,519,519,0
20250212,112600,30311764,519,519,519,519,0
20250212,112500,30311764,519,519,519,519,0
20250212,112400,30311764,519,519,519,519,0
20250212,112300,30311764,519,519,519,519,0
20250212,112200,30311764,519,519,519,519,0
20250212,112100,30311764,519,519,519,519,0
20250212,112000,30311764,519,519,519,519,0
20250212,111900,30311764,519,519,519,519,1
20250212,111800,30311245,519,519,519,519,0
20250212,111700,30311245,519,519,519,519,0
20250212,111600,30311245,519,519,519,519,0
20250212,111500,30311245,519,519,519,519,0
20250212,111400,30311245,519,519,519,519,0
20250212,111300,30311245,519,519,519,519,0
20250212,111200,30311245,519,519,519,519,0
20250212,111100,30311245,519,519,519,519,0
20250212,111000,30311245,519,519,519,519,0
20250212,110900,30311245,519,519,519,519,0
20250212,110800,30311245,519,513,519,513,854
20250212,110700,29873128,517,517,517,517,0
20250212,110600,29873128,517,517,517,517,0
20250212,110500,29873128,517,517,517,517,0
20250212,110400,29873128,517,517,517,517,0
20250212,110300,29873128,517,517,517,517,0
20250212,110200,29873128,517,517,517,517,0
20250212,110100,29873128,517,517,517,517,0
20250212,110000,29873128,517,517,517,517,0
20250212,105900,29873128,517,517,517,517,0
20250212,105800,29873128,517,517,517,517,0
20250212,105700,29873128,517,514,517,513,844
20250212,105600,29439352,517,517,517,517,0
20250212,105500,29439352,517,517,517,517,0
20250212,105400,29439352,517,517,517,517,0
20250212,105300,29439352,517,517,517,517,0
20250212,105200,29439352,517,517,517,517,0
20250212,105100,29439352,517,517,517,517,0
20250212,105000,29439352,517,517,517,517,0
20250212,104900,29439352,517,517,517,517,0
20250212,104800,29439352,517,517,517,517,0
20250212,104700,29439352,517,517,517,517,0
20250212,104600,29439352,517,517,517,517,0
20250212,104500,29439352,517,517,517,517,0
20250212,104400,29439352,517,517,517,517,0
20250212,104300,29439352,517,517,517,517,0
20250212,104200,29439352,517,517,517,517,0
20250212,104100,29439352,517,517,517,517,0
20250212,104000,29439352,517,517,517,517,0
20250212,103900,29439352,517,517,517,517,0
20250212,103800,29439352,517,517,517,517,0
20250212,103700,29439352,517,517,517,517,0
20250212,103600,29439352,517,517,517,517,0
20250212,103500,29439352,517,517,517,517,0
20250212,103400,29439352,517,517,517,517,1
20250212,103300,29438835,516,516,516,516,1
20250212,103200,29438319,517,517,517,517,0
20250212,103100,29438319,517,517,517,517,0
20250212,103000,29438319,517,517,517,517,0
20250212,102900,29438319,517,517,517,517,0
20250212,102800,29438319,517,517,517,517,0
20250212,102700,29438319,517,517,517,517,0
20250212,102600,29438319,517,517,517,517,0
20250212,102500,29438319,517,517,517,517,0
20250212,102400,29438319,517,517,517,517,0
20250212,102300,29438319,517,517,517,517,0
20250212,102200,29438319,517,517,517,517,0
20250212,102100,29438319,517,517,517,517,0
20250212,102000,29438319,517,517,517,517,0
20250212,101900,29438319,517,517,517,517,0
20250212,101800,29438319,517,517,517,517,1
20250212,101700,29437802,514,514,514,514,1
20250212,101600,29437288,519,519,519,519,0
20250212,101500,29437288,519,519,519,519,0
20250212,101400,29437288,519,519,519,519,0
20250212,101300,29437288,519,519,519,519,0
20250212,101200,29437288,519,519,519,519,0
20250212,101100,29437288,519,519,519,519,0
20250212,101000,29437288,519,516,519,514,601
20250212,100900,29127969,519,519,519,519,0
20250212,100800,29127969,519,519,519,519,0
20250212,100700,29127969,519,517,519,516,5
20250212,100600,29125383,520,520,520,520,0
20250212,100500,29125383,520,520,520,520,0
20250212,100400,29125383,520,520,520,520,0
20250212,100300,29125383,520,520,520,520,0
20250212,100200,29125383,520,520,520,520,0
20250212,100100,29125383,520,520,520,520,0
20250212,100000,29125383,520,520,520,520,0
20250212,095900,29125383,520,520,520,520,0
20250212,095800,29125383,520,520,520,520,0
20250212,095700,29125383,520,520,520,520,0
20250212,095600,29125383,520,520,520,520,0
20250212,095500,29125383,520,520,520,520,0
20250212,095400,29125383,520,520,520,520,0
20250212,095300,29125383,520,520,520,520,0
20250212,095200,29125383,520,520,520,520,20
20250212,095100,29114983,521,521,521,521,0
20250212,095000,29114983,521,521,521,521,0
20250212,094900,29114983,521,521,521,521,0
20250212,094800,29114983,521,521,521,521,0
20250212,094700,29114983,521,521,521,521,0
20250212,094600,29114983,521,521,521,521,0
20250212,094500,29114983,521,521,521,521,25
20250212,094400,29101958,521,521,521,521,0
20250212,094300,29101958,521,521,521,521,2
20250212,094200,29100916,517,520,521,517,1116
20250212,094100,28520844,521,521,521,521,0
20250212,094000,28520844,521,521,521,521,0
20250212,093900,28520844,521,521,521,521,0
20250212,093800,28520844,521,521,521,521,0
20250212,093700,28520844,521,520,521,520,300
20250212,093600,28364700,520,520,520,520,0
20250212,093500,28364700,520,520,520,520,854
20250212,093400,27920620,521,521,521,521,0
20250212,093300,27920620,521,520,521,520,20971
20250212,093200,17015699,521,519,521,519,4649
20250212,093100,14598378,520,520,520,520,0
20250212,093000,14598378,520,519,520,519,1002
20250212,092900,14078338,519,519,519,519,1698
20250212,092800,13197076,519,518,519,518,177
20250212,092700,13105389,518,518,518,518,0
20250212,092600,13105389,518,518,518,518,0
20250212,092500,13105389,518,518,518,518,0
20250212,092400,13105389,518,518,518,518,0
20250212,092300,13105389,518,518,518,518,0
20250212,092200,13105389,518,518,518,518,0
20250212,092100,13105389,518,518,518,518,21
20250212,092000,13094511,518,518,518,518,457
20250212,091900,12857785,518,518,518,518,4973
20250212,091800,10281771,518,515,518,515,1953
20250212,091700,9275968,515,515,515,515,1450
20250212,091600,8529218,519,516,519,515,151
20250212,091500,8451349,519,519,519,519,0
20250212,091400,8451349,519,517,519,517,101
20250212,091300,8399130,519,519,519,519,0
20250212,091200,8399130,519,519,519,519,0
20250212,091100,8399130,519,518,519,518,656
20250212,091000,8059321,519,519,519,519,1
20250212,090900,8058802,518,518,519,518,3548
20250212,090800,6220795,518,518,518,517,1518
20250212,090700,5434992,517,516,517,516,2126
20250212,090600,4335851,516,516,516,516,176
20250212,090500,4245035,516,516,516,516,63
20250212,090400,4212527,516,515,516,515,92
20250212,090300,4165146,511,511,511,511,35
20250212,090200,4147261,515,515,515,515,1119
20250212,090100,3570976,511,514,514,511,4358
20250212,090000,1338464,512,514,514,512,2608