KissMeData/115530/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,201800,14439719,381,381,381,381,790
20250213,201700,14439719,381,381,381,381,0
20250213,201600,14439719,381,381,381,381,0
20250213,201500,14439719,381,381,381,381,0
20250213,201400,14439719,381,381,381,381,0
20250213,201300,14439719,381,381,381,381,0
20250213,201200,14439719,381,381,381,381,0
20250213,201100,14439719,381,381,381,381,0
20250213,201000,14439719,381,381,381,381,0
20250213,200900,14439719,381,381,381,381,0
20250213,200800,14439719,381,381,381,381,0
20250213,200700,14439719,381,381,381,381,0
20250213,200600,14439719,381,381,381,381,0
20250213,200500,14439719,381,381,381,381,0
20250213,200400,14439719,381,381,381,381,0
20250213,200300,14439719,381,381,381,381,0
20250213,200200,14439719,381,381,381,381,0
20250213,200100,14439719,381,381,381,381,0
20250213,200000,14439719,381,381,381,381,0
20250213,195900,14439719,381,381,381,381,0
20250213,195800,14439719,381,381,381,381,0
20250213,195700,14439719,381,381,381,381,0
20250213,195600,14439719,381,381,381,381,0
20250213,195500,14439719,381,381,381,381,0
20250213,195400,14439719,381,381,381,381,0
20250213,195300,14439719,381,381,381,381,0
20250213,195200,14439719,381,381,381,381,0
20250213,195100,14439719,381,381,381,381,0
20250213,195000,14439719,381,381,381,381,0
20250213,194900,14439719,381,381,381,381,0
20250213,194800,14439719,381,381,381,381,790
20250213,194700,14439719,381,381,381,381,0
20250213,194600,14439719,381,381,381,381,0
20250213,194500,14439719,381,381,381,381,0
20250213,194400,14439719,381,381,381,381,0
20250213,194300,14439719,381,381,381,381,0
20250213,194200,14439719,381,381,381,381,0
20250213,194100,14439719,381,381,381,381,0
20250213,194000,14439719,381,381,381,381,0
20250213,193900,14439719,381,381,381,381,0
20250213,193800,14439719,381,381,381,381,0
20250213,193700,14439719,381,381,381,381,0
20250213,193600,14439719,381,381,381,381,0
20250213,193500,14439719,381,381,381,381,0
20250213,193400,14439719,381,381,381,381,0
20250213,193300,14439719,381,381,381,381,0
20250213,193200,14439719,381,381,381,381,0
20250213,193100,14439719,381,381,381,381,0
20250213,193000,14439719,381,381,381,381,0
20250213,192900,14439719,381,381,381,381,0
20250213,192800,14439719,381,381,381,381,0
20250213,192700,14439719,381,381,381,381,0
20250213,192600,14439719,381,381,381,381,0
20250213,192500,14439719,381,381,381,381,0
20250213,192400,14439719,381,381,381,381,0
20250213,192300,14439719,381,381,381,381,0
20250213,192200,14439719,381,381,381,381,0
20250213,192100,14439719,381,381,381,381,0
20250213,192000,14439719,381,381,381,381,0
20250213,191900,14439719,381,381,381,381,0
20250213,191800,14439719,381,381,381,381,790
20250213,191700,14439719,381,381,381,381,0
20250213,191600,14439719,381,381,381,381,0
20250213,191500,14439719,381,381,381,381,0
20250213,191400,14439719,381,381,381,381,0
20250213,191300,14439719,381,381,381,381,0
20250213,191200,14439719,381,381,381,381,0
20250213,191100,14439719,381,381,381,381,0
20250213,191000,14439719,381,381,381,381,0
20250213,190900,14439719,381,381,381,381,0
20250213,190800,14439719,381,381,381,381,0
20250213,190700,14439719,381,381,381,381,0
20250213,190600,14439719,381,381,381,381,0
20250213,190500,14439719,381,381,381,381,0
20250213,190400,14439719,381,381,381,381,0
20250213,190300,14439719,381,381,381,381,0
20250213,190200,14439719,381,381,381,381,0
20250213,190100,14439719,381,381,381,381,0
20250213,190000,14439719,381,381,381,381,0
20250213,185900,14439719,381,381,381,381,0
20250213,185800,14439719,381,381,381,381,0
20250213,185700,14439719,381,381,381,381,0
20250213,185600,14439719,381,381,381,381,0
20250213,185500,14439719,381,381,381,381,0
20250213,185400,14439719,381,381,381,381,0
20250213,185300,14439719,381,381,381,381,0
20250213,185200,14439719,381,381,381,381,0
20250213,185100,14439719,381,381,381,381,0
20250213,185000,14439719,381,381,381,381,0
20250213,184900,14439719,381,381,381,381,0
20250213,184800,14439719,381,381,381,381,790
20250213,184700,14439719,381,381,381,381,0
20250213,184600,14439719,381,381,381,381,0
20250213,184500,14439719,381,381,381,381,0
20250213,184400,14439719,381,381,381,381,0
20250213,184300,14439719,381,381,381,381,0
20250213,184200,14439719,381,381,381,381,0
20250213,184100,14439719,381,381,381,381,0
20250213,184000,14439719,381,381,381,381,0
20250213,183900,14439719,381,381,381,381,0
20250213,183800,14439719,381,381,381,381,0
20250213,183700,14439719,381,381,381,381,0
20250213,183600,14439719,381,381,381,381,0
20250213,183500,14439719,381,381,381,381,0
20250213,183400,14439719,381,381,381,381,0
20250213,183300,14439719,381,381,381,381,0
20250213,183200,14439719,381,381,381,381,0
20250213,183100,14439719,381,381,381,381,0
20250213,183000,14439719,381,381,381,381,0
20250213,182900,14439719,381,381,381,381,0
20250213,182800,14439719,381,381,381,381,0
20250213,182700,14439719,381,381,381,381,0
20250213,182600,14439719,381,381,381,381,0
20250213,182500,14439719,381,381,381,381,0
20250213,182400,14439719,381,381,381,381,0
20250213,182300,14439719,381,381,381,381,0
20250213,182200,14439719,381,381,381,381,0
20250213,182100,14439719,381,381,381,381,0
20250213,182000,14439719,381,381,381,381,0
20250213,181900,14439719,381,381,381,381,0
20250213,181800,14439719,381,381,381,381,790
20250213,181700,14439719,381,381,381,381,0
20250213,181600,14439719,381,381,381,381,0
20250213,181500,14439719,381,381,381,381,0
20250213,181400,14439719,381,381,381,381,0
20250213,181300,14439719,381,381,381,381,0
20250213,181200,14439719,381,381,381,381,0
20250213,181100,14439719,381,381,381,381,0
20250213,181000,14439719,381,381,381,381,0
20250213,180900,14439719,381,381,381,381,0
20250213,180800,14439719,381,381,381,381,0
20250213,180700,14439719,381,381,381,381,0
20250213,180600,14439719,381,381,381,381,0
20250213,180500,14439719,381,381,381,381,0
20250213,180400,14439719,381,381,381,381,0
20250213,180300,14439719,381,381,381,381,0
20250213,180200,14439719,381,381,381,381,0
20250213,180100,14439719,381,381,381,381,0
20250213,180000,14439719,381,381,381,381,0
20250213,175900,14439719,381,381,381,381,0
20250213,175800,14439719,381,381,381,381,0
20250213,175700,14439719,381,381,381,381,0
20250213,175600,14439719,381,381,381,381,0
20250213,175500,14439719,381,381,381,381,0
20250213,175400,14439719,381,381,381,381,0
20250213,175300,14439719,381,381,381,381,0
20250213,175200,14439719,381,381,381,381,0
20250213,175100,14439719,381,381,381,381,0
20250213,175000,14439719,381,381,381,381,0
20250213,174900,14439719,381,381,381,381,0
20250213,174800,14439719,381,381,381,381,790
20250213,174700,14439719,381,381,381,381,0
20250213,174600,14439719,381,381,381,381,0
20250213,174500,14439719,381,381,381,381,0
20250213,174400,14439719,381,381,381,381,0
20250213,174300,14439719,381,381,381,381,0
20250213,174200,14439719,381,381,381,381,0
20250213,174100,14439719,381,381,381,381,0
20250213,174000,14439719,381,381,381,381,0
20250213,173900,14439719,381,381,381,381,0
20250213,173800,14439719,381,381,381,381,0
20250213,173700,14439719,381,381,381,381,0
20250213,173600,14439719,381,381,381,381,0
20250213,173500,14439719,381,381,381,381,0
20250213,173400,14439719,381,381,381,381,0
20250213,173300,14439719,381,381,381,381,0
20250213,173200,14439719,381,381,381,381,0
20250213,173100,14439719,381,381,381,381,0
20250213,173000,14439719,381,381,381,381,0
20250213,172900,14439719,381,381,381,381,0
20250213,172800,14439719,381,381,381,381,0
20250213,172700,14439719,381,381,381,381,0
20250213,172600,14439719,381,381,381,381,0
20250213,172500,14439719,381,381,381,381,0
20250213,172400,14439719,381,381,381,381,0
20250213,172300,14439719,381,381,381,381,0
20250213,172200,14439719,381,381,381,381,0
20250213,172100,14439719,381,381,381,381,0
20250213,172000,14439719,381,381,381,381,0
20250213,171900,14439719,381,381,381,381,0
20250213,171800,14439719,381,381,381,381,790
20250213,171700,14439719,381,381,381,381,0
20250213,171600,14439719,381,381,381,381,0
20250213,171500,14439719,381,381,381,381,0
20250213,171400,14439719,381,381,381,381,0
20250213,171300,14439719,381,381,381,381,0
20250213,171200,14439719,381,381,381,381,0
20250213,171100,14439719,381,381,381,381,0
20250213,171000,14439719,381,381,381,381,0
20250213,170900,14439719,381,381,381,381,0
20250213,170800,14439719,381,381,381,381,0
20250213,170700,14439719,381,381,381,381,0
20250213,170600,14439719,381,381,381,381,0
20250213,170500,14439719,381,381,381,381,0
20250213,170400,14439719,381,381,381,381,0
20250213,170300,14439719,381,381,381,381,0
20250213,170200,14439719,381,381,381,381,0
20250213,170100,14439719,381,381,381,381,0
20250213,170000,14439719,381,381,381,381,0
20250213,165900,14439719,381,381,381,381,0
20250213,165800,14439719,381,381,381,381,0
20250213,165700,14439719,381,381,381,381,0
20250213,165600,14439719,381,381,381,381,0
20250213,165500,14439719,381,381,381,381,0
20250213,165400,14439719,381,381,381,381,0
20250213,165300,14439719,381,381,381,381,0
20250213,165200,14439719,381,381,381,381,0
20250213,165100,14439719,381,381,381,381,0
20250213,165000,14439719,381,381,381,381,0
20250213,164900,14439719,381,381,381,381,0
20250213,164800,14439719,381,381,381,381,790
20250213,164700,14439719,381,381,381,381,0
20250213,164600,14439719,381,381,381,381,0
20250213,164500,14439719,381,381,381,381,0
20250213,164400,14439719,381,381,381,381,0
20250213,164300,14439719,381,381,381,381,0
20250213,164200,14439719,381,381,381,381,0
20250213,164100,14439719,381,381,381,381,0
20250213,164000,14439719,381,381,381,381,0
20250213,163900,14439719,381,381,381,381,0
20250213,163800,14439719,381,381,381,381,0
20250213,163700,14439719,381,381,381,381,0
20250213,163600,14439719,381,381,381,381,0
20250213,163500,14439719,381,381,381,381,0
20250213,163400,14439719,381,381,381,381,0
20250213,163300,14439719,381,381,381,381,0
20250213,163200,14439719,381,381,381,381,0
20250213,163100,14439719,381,381,381,381,0
20250213,163000,14439719,381,381,381,381,0
20250213,162900,14439719,381,381,381,381,0
20250213,162800,14439719,381,381,381,381,0
20250213,162700,14439719,381,381,381,381,0
20250213,162600,14439719,381,381,381,381,0
20250213,162500,14439719,381,381,381,381,0
20250213,162400,14439719,381,381,381,381,0
20250213,162300,14439719,381,381,381,381,0
20250213,162200,14439719,381,381,381,381,0
20250213,162100,14439719,381,381,381,381,0
20250213,162000,14439719,381,381,381,381,0
20250213,161900,14439719,381,381,381,381,0
20250213,161800,14439719,381,381,381,381,790
20250213,161700,14439719,381,381,381,381,0
20250213,161600,14439719,381,381,381,381,0
20250213,161500,14439719,381,381,381,381,0
20250213,161400,14439719,381,381,381,381,0
20250213,161300,14439719,381,381,381,381,0
20250213,161200,14439719,381,381,381,381,0
20250213,161100,14439719,381,381,381,381,0
20250213,161000,14439719,381,381,381,381,0
20250213,160900,14439719,381,381,381,381,0
20250213,160800,14439719,381,381,381,381,0
20250213,160700,14439719,381,381,381,381,0
20250213,160600,14439719,381,381,381,381,0
20250213,160500,14439719,381,381,381,381,0
20250213,160400,14439719,381,381,381,381,0
20250213,160300,14439719,381,381,381,381,0
20250213,160200,14439719,381,381,381,381,0
20250213,160100,14439719,381,381,381,381,0
20250213,160000,14439719,381,381,381,381,0
20250213,155900,14439719,381,381,381,381,0
20250213,155800,14439719,381,381,381,381,0
20250213,155700,14439719,381,381,381,381,0
20250213,155600,14439719,381,381,381,381,0
20250213,155500,14439719,381,381,381,381,0
20250213,155400,14439719,381,381,381,381,0
20250213,155300,14439719,381,381,381,381,0
20250213,155200,14439719,381,381,381,381,0
20250213,155100,14439719,381,381,381,381,0
20250213,155000,14439719,381,381,381,381,0
20250213,154900,14439719,381,381,381,381,0
20250213,154800,14439719,381,381,381,381,790
20250213,154700,14439719,381,381,381,381,0
20250213,154600,14439719,381,381,381,381,0
20250213,154500,14439719,381,381,381,381,0
20250213,154400,14439719,381,381,381,381,0
20250213,154300,14439719,381,381,381,381,0
20250213,154200,14439719,381,381,381,381,0
20250213,154100,14439719,381,381,381,381,0
20250213,154000,14439719,381,381,381,381,0
20250213,153900,14439719,381,381,381,381,0
20250213,153800,14439719,381,381,381,381,0
20250213,153700,14439719,381,381,381,381,0
20250213,153600,14439719,381,381,381,381,0
20250213,153500,14439719,381,381,381,381,0
20250213,153400,14439719,381,381,381,381,0
20250213,153300,14439719,381,381,381,381,0
20250213,153200,14439719,381,381,381,381,0
20250213,153100,14439719,381,381,381,381,0
20250213,153000,14439719,381,381,381,381,790
20250213,152900,14138729,381,381,381,381,0
20250213,152800,14138729,381,381,381,381,0
20250213,152700,14138729,381,381,381,381,0
20250213,152600,14138729,381,381,381,381,0
20250213,152500,14138729,381,381,381,381,0
20250213,152400,14138729,381,381,381,381,0
20250213,152300,14138729,381,381,381,381,0
20250213,152200,14138729,381,381,381,381,0
20250213,152100,14138729,381,381,381,381,0
20250213,152000,14138729,381,381,381,381,0
20250213,151900,14138729,381,379,381,379,5897
20250213,151800,11895766,379,379,379,379,0
20250213,151700,11895766,379,379,379,379,0
20250213,151600,11895766,379,379,379,379,0
20250213,151500,11895766,379,379,379,379,0
20250213,151400,11895766,379,379,379,379,0
20250213,151300,11895766,379,379,379,379,0
20250213,151200,11895766,379,379,379,379,0
20250213,151100,11895766,379,379,379,379,0
20250213,151000,11895766,379,379,379,379,5
20250213,150900,11893871,379,379,379,379,10
20250213,150800,11890081,379,379,379,379,5
20250213,150700,11888186,379,379,379,379,1
20250213,150600,11887807,380,380,380,380,0
20250213,150500,11887807,380,380,380,380,0
20250213,150400,11887807,380,380,380,380,0
20250213,150300,11887807,380,380,380,380,0
20250213,150200,11887807,380,380,380,380,0
20250213,150100,11887807,380,380,380,380,0
20250213,150000,11887807,380,380,380,380,0
20250213,145900,11887807,380,380,380,380,0
20250213,145800,11887807,380,380,380,380,0
20250213,145700,11887807,380,380,380,380,0
20250213,145600,11887807,380,380,380,380,0
20250213,145500,11887807,380,380,380,380,0
20250213,145400,11887807,380,380,380,380,0
20250213,145300,11887807,380,380,380,380,0
20250213,145200,11887807,380,379,380,379,101
20250213,145100,11849527,381,381,381,381,0
20250213,145000,11849527,381,381,381,381,0
20250213,144900,11849527,381,381,381,381,0
20250213,144800,11849527,381,381,381,381,0
20250213,144700,11849527,381,381,381,381,0
20250213,144600,11849527,381,381,381,381,0
20250213,144500,11849527,381,381,381,381,0
20250213,144400,11849527,381,381,381,381,0
20250213,144300,11849527,381,381,381,381,0
20250213,144200,11849527,381,381,381,381,0
20250213,144100,11849527,381,381,381,381,0
20250213,144000,11849527,381,381,381,381,0
20250213,143900,11849527,381,381,381,381,0
20250213,143800,11849527,381,381,381,381,0
20250213,143700,11849527,381,381,381,381,1
20250213,143600,11849146,379,379,379,379,0
20250213,143500,11849146,379,379,379,379,0
20250213,143400,11849146,379,379,379,379,0
20250213,143300,11849146,379,379,379,379,103
20250213,143200,11810109,379,379,379,379,0
20250213,143100,11810109,379,379,379,379,0
20250213,143000,11810109,379,379,379,379,500
20250213,142900,11620609,379,379,379,379,0
20250213,142800,11620609,379,379,379,379,0
20250213,142700,11620609,379,379,379,379,0
20250213,142600,11620609,379,379,379,379,0
20250213,142500,11620609,379,379,379,379,0
20250213,142400,11620609,379,379,379,379,0
20250213,142300,11620609,379,379,379,379,0
20250213,142200,11620609,379,379,379,379,1
20250213,142100,11620230,379,379,379,379,0
20250213,142000,11620230,379,379,379,379,0
20250213,141900,11620230,379,379,379,379,0
20250213,141800,11620230,379,379,379,379,0
20250213,141700,11620230,379,379,379,379,49
20250213,141600,11601659,379,379,379,379,0
20250213,141500,11601659,379,378,379,378,2
20250213,141400,11600902,375,375,375,375,0
20250213,141300,11600902,375,375,375,375,0
20250213,141200,11600902,375,375,375,375,0
20250213,141100,11600902,375,375,375,375,0
20250213,141000,11600902,375,375,375,375,0
20250213,140900,11600902,375,375,375,375,0
20250213,140800,11600902,375,375,375,375,0
20250213,140700,11600902,375,375,375,375,0
20250213,140600,11600902,375,375,375,375,0
20250213,140500,11600902,375,375,375,375,0
20250213,140400,11600902,375,375,375,375,0
20250213,140300,11600902,375,375,375,375,0
20250213,140200,11600902,375,375,375,375,0
20250213,140100,11600902,375,375,375,375,1
20250213,140000,11600527,379,379,379,379,0
20250213,135900,11600527,379,378,379,378,2001
20250213,135800,10843140,378,378,378,378,0
20250213,135700,10843140,378,378,378,378,0
20250213,135600,10843140,378,378,378,378,0
20250213,135500,10843140,378,378,378,378,0
20250213,135400,10843140,378,378,378,378,0
20250213,135300,10843140,378,378,378,378,0
20250213,135200,10843140,378,378,378,378,0
20250213,135100,10843140,378,378,378,378,0
20250213,135000,10843140,378,378,378,378,0
20250213,134900,10843140,378,378,378,378,0
20250213,134800,10843140,378,378,378,378,0
20250213,134700,10843140,378,378,378,378,0
20250213,134600,10843140,378,378,378,378,0
20250213,134500,10843140,378,378,378,378,0
20250213,134400,10843140,378,378,378,378,0
20250213,134300,10843140,378,378,378,378,0
20250213,134200,10843140,378,378,378,378,0
20250213,134100,10843140,378,378,378,378,0
20250213,134000,10843140,378,378,378,378,0
20250213,133900,10843140,378,378,378,378,0
20250213,133800,10843140,378,378,378,378,447
20250213,133700,10674174,378,378,378,378,0
20250213,133600,10674174,378,378,378,378,0
20250213,133500,10674174,378,378,378,378,0
20250213,133400,10674174,378,378,378,378,0
20250213,133300,10674174,378,378,378,378,0
20250213,133200,10674174,378,378,378,378,0
20250213,133100,10674174,378,378,378,378,0
20250213,133000,10674174,378,378,378,378,800
20250213,132900,10371774,378,378,378,378,0
20250213,132800,10371774,378,378,378,378,0
20250213,132700,10371774,378,378,378,378,0
20250213,132600,10371774,378,378,378,378,0
20250213,132500,10371774,378,378,378,378,0
20250213,132400,10371774,378,378,378,378,0
20250213,132300,10371774,378,378,378,378,0
20250213,132200,10371774,378,378,378,378,0
20250213,132100,10371774,378,378,378,378,0
20250213,132000,10371774,378,378,378,378,0
20250213,131900,10371774,378,378,378,378,0
20250213,131800,10371774,378,378,378,378,0
20250213,131700,10371774,378,378,378,378,0
20250213,131600,10371774,378,375,378,375,10
20250213,131500,10368009,375,375,375,375,1
20250213,131400,10367634,375,375,375,375,0
20250213,131300,10367634,375,375,375,375,0
20250213,131200,10367634,375,375,375,375,0
20250213,131100,10367634,375,375,375,375,0
20250213,131000,10367634,375,375,375,375,0
20250213,130900,10367634,375,375,375,375,0
20250213,130800,10367634,375,375,375,375,0
20250213,130700,10367634,375,375,375,375,0
20250213,130600,10367634,375,375,375,375,0
20250213,130500,10367634,375,375,375,375,1009
20250213,130400,9989259,375,375,375,375,0
20250213,130300,9989259,375,375,375,375,0
20250213,130200,9989259,375,375,375,375,0
20250213,130100,9989259,375,375,375,375,0
20250213,130000,9989259,375,375,375,375,0
20250213,125900,9989259,375,375,375,375,2107
20250213,125800,9199134,374,377,377,374,2000
20250213,125700,8448640,382,382,382,382,0
20250213,125600,8448640,382,382,382,382,0
20250213,125500,8448640,382,382,382,382,0
20250213,125400,8448640,382,382,382,382,0
20250213,125300,8448640,382,382,382,382,0
20250213,125200,8448640,382,382,382,382,0
20250213,125100,8448640,382,382,382,382,0
20250213,125000,8448640,382,382,382,382,495
20250213,124900,8259550,379,379,379,379,0
20250213,124800,8259550,379,379,379,379,0
20250213,124700,8259550,379,379,379,379,0
20250213,124600,8259550,379,379,379,379,0
20250213,124500,8259550,379,379,379,379,1460
20250213,124400,7706210,382,382,382,382,0
20250213,124300,7706210,382,382,382,382,0
20250213,124200,7706210,382,382,382,382,0
20250213,124100,7706210,382,382,382,382,0
20250213,124000,7706210,382,382,382,382,0
20250213,123900,7706210,382,382,382,382,0
20250213,123800,7706210,382,382,382,382,0
20250213,123700,7706210,382,382,382,382,0
20250213,123600,7706210,382,382,382,382,0
20250213,123500,7706210,382,382,382,382,0
20250213,123400,7706210,382,382,382,382,0
20250213,123300,7706210,382,382,382,382,0
20250213,123200,7706210,382,382,382,382,0
20250213,123100,7706210,382,382,382,382,0
20250213,123000,7706210,382,382,382,382,0
20250213,122900,7706210,382,382,382,382,0
20250213,122800,7706210,382,382,382,382,1
20250213,122700,7705828,379,379,379,379,0
20250213,122600,7705828,379,379,379,379,0
20250213,122500,7705828,379,379,379,379,0
20250213,122400,7705828,379,380,380,379,500
20250213,122300,7516327,382,382,382,382,0
20250213,122200,7516327,382,382,382,382,0
20250213,122100,7516327,382,382,382,382,0
20250213,122000,7516327,382,382,382,382,0
20250213,121900,7516327,382,382,382,382,1
20250213,121800,7515945,380,380,380,380,0
20250213,121700,7515945,380,380,380,380,0
20250213,121600,7515945,380,380,380,380,0
20250213,121500,7515945,380,380,380,380,0
20250213,121400,7515945,380,380,380,380,0
20250213,121300,7515945,380,380,380,380,0
20250213,121200,7515945,380,380,380,380,0
20250213,121100,7515945,380,380,380,380,0
20250213,121000,7515945,380,380,380,380,0
20250213,120900,7515945,380,380,380,380,0
20250213,120800,7515945,380,380,380,380,0
20250213,120700,7515945,380,380,380,380,0
20250213,120600,7515945,380,380,380,380,0
20250213,120500,7515945,380,380,380,380,0
20250213,120400,7515945,380,380,380,380,0
20250213,120300,7515945,380,380,380,380,0
20250213,120200,7515945,380,380,380,380,0
20250213,120100,7515945,380,380,380,380,0
20250213,120000,7515945,380,380,380,380,0
20250213,115900,7515945,380,380,380,380,0
20250213,115800,7515945,380,380,380,380,0
20250213,115700,7515945,380,380,380,380,0
20250213,115600,7515945,380,380,380,380,0
20250213,115500,7515945,380,380,380,380,0
20250213,115400,7515945,380,380,380,380,0
20250213,115300,7515945,380,380,380,380,0
20250213,115200,7515945,380,380,380,380,0
20250213,115100,7515945,380,380,380,380,0
20250213,115000,7515945,380,380,380,380,0
20250213,114900,7515945,380,381,381,380,223
20250213,114800,7431004,384,384,384,384,0
20250213,114700,7431004,384,384,384,384,1
20250213,114600,7430620,381,384,384,381,2
20250213,114500,7429855,381,384,384,381,11
20250213,114400,7425634,381,381,381,381,0
20250213,114300,7425634,381,381,381,381,0
20250213,114200,7425634,381,381,381,381,0
20250213,114100,7425634,381,381,381,381,0
20250213,114000,7425634,381,381,381,381,0
20250213,113900,7425634,381,381,381,381,0
20250213,113800,7425634,381,381,381,381,0
20250213,113700,7425634,381,381,381,381,0
20250213,113600,7425634,381,381,381,381,43
20250213,113500,7409251,385,385,385,385,0
20250213,113400,7409251,385,385,385,385,0
20250213,113300,7409251,385,385,385,385,0
20250213,113200,7409251,385,385,385,385,0
20250213,113100,7409251,385,385,385,385,0
20250213,113000,7409251,385,385,385,385,0
20250213,112900,7409251,385,385,385,385,0
20250213,112800,7409251,385,385,385,385,0
20250213,112700,7409251,385,385,385,385,0
20250213,112600,7409251,385,385,385,385,0
20250213,112500,7409251,385,385,385,385,0
20250213,112400,7409251,385,385,385,385,0
20250213,112300,7409251,385,385,385,385,10
20250213,112200,7405401,379,379,379,379,0
20250213,112100,7405401,379,379,379,379,0
20250213,112000,7405401,379,379,379,379,1
20250213,111900,7405022,385,385,385,385,0
20250213,111800,7405022,385,385,385,385,0
20250213,111700,7405022,385,385,385,385,0
20250213,111600,7405022,385,385,385,385,0
20250213,111500,7405022,385,385,385,385,0
20250213,111400,7405022,385,384,385,384,1294
20250213,111300,6907612,391,391,391,391,11
20250213,111200,6903311,392,392,392,392,0
20250213,111100,6903311,392,392,392,392,6
20250213,111000,6900959,392,392,392,392,0
20250213,110900,6900959,392,392,392,392,10
20250213,110800,6897039,391,391,391,391,608
20250213,110700,6659311,391,391,391,391,0
20250213,110600,6659311,391,390,391,390,520
20250213,110500,6456508,384,384,384,384,0
20250213,110400,6456508,384,384,384,384,0
20250213,110300,6456508,384,384,384,384,0
20250213,110200,6456508,384,384,384,384,0
20250213,110100,6456508,384,384,384,384,492
20250213,110000,6267580,384,384,384,384,1
20250213,105900,6267196,380,380,380,380,0
20250213,105800,6267196,380,380,380,380,4000
20250213,105700,4747196,379,379,379,379,0
20250213,105600,4747196,379,379,379,379,0
20250213,105500,4747196,379,379,379,379,0
20250213,105400,4747196,379,379,379,379,0
20250213,105300,4747196,379,379,379,379,0
20250213,105200,4747196,379,379,379,379,0
20250213,105100,4747196,379,379,379,379,0
20250213,105000,4747196,379,379,379,379,0
20250213,104900,4747196,379,379,379,379,0
20250213,104800,4747196,379,379,379,379,12
20250213,104700,4742648,379,379,379,379,1028
20250213,104600,4353036,379,379,379,379,0
20250213,104500,4353036,379,379,379,379,0
20250213,104400,4353036,379,379,379,379,0
20250213,104300,4353036,379,379,379,379,0
20250213,104200,4353036,379,379,379,379,0
20250213,104100,4353036,379,379,379,379,0
20250213,104000,4353036,379,379,379,379,0
20250213,103900,4353036,379,379,379,379,0
20250213,103800,4353036,379,379,379,379,0
20250213,103700,4353036,379,379,379,379,3
20250213,103600,4351899,379,379,379,379,100
20250213,103500,4313999,379,379,379,379,0
20250213,103400,4313999,379,379,379,379,0
20250213,103300,4313999,379,379,379,379,0
20250213,103200,4313999,379,379,379,379,0
20250213,103100,4313999,379,379,379,379,0
20250213,103000,4313999,379,379,379,379,0
20250213,102900,4313999,379,379,379,379,0
20250213,102800,4313999,379,379,379,379,0
20250213,102700,4313999,379,379,379,379,74
20250213,102600,4285953,379,379,379,379,0
20250213,102500,4285953,379,379,379,379,0
20250213,102400,4285953,379,379,379,379,1
20250213,102300,4285574,379,379,379,379,0
20250213,102200,4285574,379,379,379,379,1
20250213,102100,4285195,379,379,379,379,0
20250213,102000,4285195,379,379,379,379,0
20250213,101900,4285195,379,379,379,379,0
20250213,101800,4285195,379,379,379,379,0
20250213,101700,4285195,379,379,379,379,0
20250213,101600,4285195,379,379,379,379,0
20250213,101500,4285195,379,379,379,379,0
20250213,101400,4285195,379,379,379,379,0
20250213,101300,4285195,379,379,379,379,0
20250213,101200,4285195,379,379,379,379,0
20250213,101100,4285195,379,379,379,379,0
20250213,101000,4285195,379,379,379,379,0
20250213,100900,4285195,379,379,379,379,0
20250213,100800,4285195,379,379,379,379,0
20250213,100700,4285195,379,379,379,379,0
20250213,100600,4285195,379,379,379,379,0
20250213,100500,4285195,379,379,379,379,0
20250213,100400,4285195,379,377,379,377,2510
20250213,100300,3335766,377,377,377,377,10
20250213,100200,3331996,370,370,370,370,2609
20250213,100100,2366666,371,371,371,371,0
20250213,100000,2366666,371,371,371,371,0
20250213,095900,2366666,371,371,371,371,0
20250213,095800,2366666,371,371,371,371,0
20250213,095700,2366666,371,371,371,371,0
20250213,095600,2366666,371,371,371,371,0
20250213,095500,2366666,371,371,371,371,0
20250213,095400,2366666,371,371,371,371,0
20250213,095300,2366666,371,371,371,371,0
20250213,095200,2366666,371,371,371,371,0
20250213,095100,2366666,371,371,371,371,0
20250213,095000,2366666,371,371,371,371,0
20250213,094900,2366666,371,371,371,371,0
20250213,094800,2366666,371,371,371,371,0
20250213,094700,2366666,371,371,371,371,0
20250213,094600,2366666,371,377,377,371,192
20250213,094500,2295110,374,374,374,374,10
20250213,094400,2291370,374,374,374,366,121
20250213,094300,2246916,378,378,378,378,0
20250213,094200,2246916,378,378,378,378,3
20250213,094100,2245782,367,367,367,367,3813
20250213,094000,846411,366,366,366,366,0
20250213,093900,846411,366,366,366,366,0
20250213,093800,846411,366,367,367,366,30
20250213,093700,835406,379,379,379,379,0
20250213,093600,835406,379,379,379,379,5
20250213,093500,833511,367,367,367,367,100
20250213,093400,796811,379,367,379,367,361
20250213,093300,664312,366,373,373,366,81
20250213,093200,634582,380,380,380,380,0
20250213,093100,634582,380,380,380,380,0
20250213,093000,634582,380,380,380,380,0
20250213,092900,634582,380,380,380,380,0
20250213,092800,634582,380,380,380,380,0
20250213,092700,634582,380,380,380,380,0
20250213,092600,634582,380,380,380,380,0
20250213,092500,634582,380,380,380,380,0
20250213,092400,634582,380,380,380,380,0
20250213,092300,634582,380,380,380,380,0
20250213,092200,634582,380,380,380,380,200
20250213,092100,558582,380,380,380,380,0
20250213,092000,558582,380,380,380,380,0
20250213,091900,558582,380,379,380,379,54
20250213,091800,538115,379,379,379,379,0
20250213,091700,538115,379,379,379,379,81
20250213,091600,507416,363,377,377,363,169
20250213,091500,445579,380,380,380,380,0
20250213,091400,445579,380,380,380,380,0
20250213,091300,445579,380,379,380,379,203
20250213,091200,368457,380,380,380,380,17
20250213,091100,361997,380,380,380,380,0
20250213,091000,361997,380,380,380,380,2
20250213,090900,361237,379,379,379,379,16
20250213,090800,355173,380,380,380,380,0
20250213,090700,355173,380,380,380,380,0
20250213,090600,355173,380,380,380,380,53
20250213,090500,335033,380,380,380,380,95
20250213,090400,298933,385,385,385,385,20
20250213,090300,291233,392,392,392,390,722
20250213,090200,8211,357,357,357,357,0
20250213,090100,8211,357,357,357,357,0
20250213,090000,8211,357,357,357,357,23