KissMeData/118000/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,201900,98777980,330,330,330,330,8008
20250211,201800,98777980,330,330,330,330,0
20250211,201700,98777980,330,330,330,330,0
20250211,201600,98777980,330,330,330,330,0
20250211,201500,98777980,330,330,330,330,0
20250211,201400,98777980,330,330,330,330,0
20250211,201300,98777980,330,330,330,330,0
20250211,201200,98777980,330,330,330,330,0
20250211,201100,98777980,330,330,330,330,0
20250211,201000,98777980,330,330,330,330,0
20250211,200900,98777980,330,330,330,330,0
20250211,200800,98777980,330,330,330,330,0
20250211,200700,98777980,330,330,330,330,0
20250211,200600,98777980,330,330,330,330,0
20250211,200500,98777980,330,330,330,330,0
20250211,200400,98777980,330,330,330,330,0
20250211,200300,98777980,330,330,330,330,0
20250211,200200,98777980,330,330,330,330,0
20250211,200100,98777980,330,330,330,330,0
20250211,200000,98777980,330,330,330,330,0
20250211,195900,98777980,330,330,330,330,0
20250211,195800,98777980,330,330,330,330,0
20250211,195700,98777980,330,330,330,330,0
20250211,195600,98777980,330,330,330,330,0
20250211,195500,98777980,330,330,330,330,0
20250211,195400,98777980,330,330,330,330,0
20250211,195300,98777980,330,330,330,330,0
20250211,195200,98777980,330,330,330,330,0
20250211,195100,98777980,330,330,330,330,0
20250211,195000,98777980,330,330,330,330,0
20250211,194900,98777980,330,330,330,330,8008
20250211,194800,98777980,330,330,330,330,0
20250211,194700,98777980,330,330,330,330,0
20250211,194600,98777980,330,330,330,330,0
20250211,194500,98777980,330,330,330,330,0
20250211,194400,98777980,330,330,330,330,0
20250211,194300,98777980,330,330,330,330,0
20250211,194200,98777980,330,330,330,330,0
20250211,194100,98777980,330,330,330,330,0
20250211,194000,98777980,330,330,330,330,0
20250211,193900,98777980,330,330,330,330,0
20250211,193800,98777980,330,330,330,330,0
20250211,193700,98777980,330,330,330,330,0
20250211,193600,98777980,330,330,330,330,0
20250211,193500,98777980,330,330,330,330,0
20250211,193400,98777980,330,330,330,330,0
20250211,193300,98777980,330,330,330,330,0
20250211,193200,98777980,330,330,330,330,0
20250211,193100,98777980,330,330,330,330,0
20250211,193000,98777980,330,330,330,330,0
20250211,192900,98777980,330,330,330,330,0
20250211,192800,98777980,330,330,330,330,0
20250211,192700,98777980,330,330,330,330,0
20250211,192600,98777980,330,330,330,330,0
20250211,192500,98777980,330,330,330,330,0
20250211,192400,98777980,330,330,330,330,0
20250211,192300,98777980,330,330,330,330,0
20250211,192200,98777980,330,330,330,330,0
20250211,192100,98777980,330,330,330,330,0
20250211,192000,98777980,330,330,330,330,0
20250211,191900,98777980,330,330,330,330,8008
20250211,191800,98777980,330,330,330,330,0
20250211,191700,98777980,330,330,330,330,0
20250211,191600,98777980,330,330,330,330,0
20250211,191500,98777980,330,330,330,330,0
20250211,191400,98777980,330,330,330,330,0
20250211,191300,98777980,330,330,330,330,0
20250211,191200,98777980,330,330,330,330,0
20250211,191100,98777980,330,330,330,330,0
20250211,191000,98777980,330,330,330,330,0
20250211,190900,98777980,330,330,330,330,0
20250211,190800,98777980,330,330,330,330,0
20250211,190700,98777980,330,330,330,330,0
20250211,190600,98777980,330,330,330,330,0
20250211,190500,98777980,330,330,330,330,0
20250211,190400,98777980,330,330,330,330,0
20250211,190300,98777980,330,330,330,330,0
20250211,190200,98777980,330,330,330,330,0
20250211,190100,98777980,330,330,330,330,0
20250211,190000,98777980,330,330,330,330,0
20250211,185900,98777980,330,330,330,330,0
20250211,185800,98777980,330,330,330,330,0
20250211,185700,98777980,330,330,330,330,0
20250211,185600,98777980,330,330,330,330,0
20250211,185500,98777980,330,330,330,330,0
20250211,185400,98777980,330,330,330,330,0
20250211,185300,98777980,330,330,330,330,0
20250211,185200,98777980,330,330,330,330,0
20250211,185100,98777980,330,330,330,330,0
20250211,185000,98777980,330,330,330,330,0
20250211,184900,98777980,330,330,330,330,8008
20250211,184800,98777980,330,330,330,330,0
20250211,184700,98777980,330,330,330,330,0
20250211,184600,98777980,330,330,330,330,0
20250211,184500,98777980,330,330,330,330,0
20250211,184400,98777980,330,330,330,330,0
20250211,184300,98777980,330,330,330,330,0
20250211,184200,98777980,330,330,330,330,0
20250211,184100,98777980,330,330,330,330,0
20250211,184000,98777980,330,330,330,330,0
20250211,183900,98777980,330,330,330,330,0
20250211,183800,98777980,330,330,330,330,0
20250211,183700,98777980,330,330,330,330,0
20250211,183600,98777980,330,330,330,330,0
20250211,183500,98777980,330,330,330,330,0
20250211,183400,98777980,330,330,330,330,0
20250211,183300,98777980,330,330,330,330,0
20250211,183200,98777980,330,330,330,330,0
20250211,183100,98777980,330,330,330,330,0
20250211,183000,98777980,330,330,330,330,0
20250211,182900,98777980,330,330,330,330,0
20250211,182800,98777980,330,330,330,330,0
20250211,182700,98777980,330,330,330,330,0
20250211,182600,98777980,330,330,330,330,0
20250211,182500,98777980,330,330,330,330,0
20250211,182400,98777980,330,330,330,330,0
20250211,182300,98777980,330,330,330,330,0
20250211,182200,98777980,330,330,330,330,0
20250211,182100,98777980,330,330,330,330,0
20250211,182000,98777980,330,330,330,330,0
20250211,181900,98777980,330,330,330,330,8008
20250211,181800,98777980,330,330,330,330,0
20250211,181700,98777980,330,330,330,330,0
20250211,181600,98777980,330,330,330,330,0
20250211,181500,98777980,330,330,330,330,0
20250211,181400,98777980,330,330,330,330,0
20250211,181300,98777980,330,330,330,330,0
20250211,181200,98777980,330,330,330,330,0
20250211,181100,98777980,330,330,330,330,0
20250211,181000,98777980,330,330,330,330,0
20250211,180900,98777980,330,330,330,330,0
20250211,180800,98777980,330,330,330,330,0
20250211,180700,98777980,330,330,330,330,0
20250211,180600,98777980,330,330,330,330,0
20250211,180500,98777980,330,330,330,330,0
20250211,180400,98777980,330,330,330,330,0
20250211,180300,98777980,330,330,330,330,0
20250211,180200,98777980,330,330,330,330,0
20250211,180100,98777980,330,330,330,330,0
20250211,180000,98777980,330,330,330,330,0
20250211,175900,98777980,330,330,330,330,0
20250211,175800,98777980,330,330,330,330,0
20250211,175700,98777980,330,330,330,330,0
20250211,175600,98777980,330,330,330,330,0
20250211,175500,98777980,330,330,330,330,0
20250211,175400,98777980,330,330,330,330,0
20250211,175300,98777980,330,330,330,330,0
20250211,175200,98777980,330,330,330,330,0
20250211,175100,98777980,330,330,330,330,0
20250211,175000,98777980,330,330,330,330,0
20250211,174900,98777980,330,330,330,330,8008
20250211,174800,98777980,330,330,330,330,0
20250211,174700,98777980,330,330,330,330,0
20250211,174600,98777980,330,330,330,330,0
20250211,174500,98777980,330,330,330,330,0
20250211,174400,98777980,330,330,330,330,0
20250211,174300,98777980,330,330,330,330,0
20250211,174200,98777980,330,330,330,330,0
20250211,174100,98777980,330,330,330,330,0
20250211,174000,98777980,330,330,330,330,0
20250211,173900,98777980,330,330,330,330,0
20250211,173800,98777980,330,330,330,330,0
20250211,173700,98777980,330,330,330,330,0
20250211,173600,98777980,330,330,330,330,0
20250211,173500,98777980,330,330,330,330,0
20250211,173400,98777980,330,330,330,330,0
20250211,173300,98777980,330,330,330,330,0
20250211,173200,98777980,330,330,330,330,0
20250211,173100,98777980,330,330,330,330,0
20250211,173000,98777980,330,330,330,330,0
20250211,172900,98777980,330,330,330,330,0
20250211,172800,98777980,330,330,330,330,0
20250211,172700,98777980,330,330,330,330,0
20250211,172600,98777980,330,330,330,330,0
20250211,172500,98777980,330,330,330,330,0
20250211,172400,98777980,330,330,330,330,0
20250211,172300,98777980,330,330,330,330,0
20250211,172200,98777980,330,330,330,330,0
20250211,172100,98777980,330,330,330,330,0
20250211,172000,98777980,330,330,330,330,0
20250211,171900,98777980,330,330,330,330,8008
20250211,171800,98777980,330,330,330,330,0
20250211,171700,98777980,330,330,330,330,0
20250211,171600,98777980,330,330,330,330,0
20250211,171500,98777980,330,330,330,330,0
20250211,171400,98777980,330,330,330,330,0
20250211,171300,98777980,330,330,330,330,0
20250211,171200,98777980,330,330,330,330,0
20250211,171100,98777980,330,330,330,330,0
20250211,171000,98777980,330,330,330,330,0
20250211,170900,98777980,330,330,330,330,0
20250211,170800,98777980,330,330,330,330,0
20250211,170700,98777980,330,330,330,330,0
20250211,170600,98777980,330,330,330,330,0
20250211,170500,98777980,330,330,330,330,0
20250211,170400,98777980,330,330,330,330,0
20250211,170300,98777980,330,330,330,330,0
20250211,170200,98777980,330,330,330,330,0
20250211,170100,98777980,330,330,330,330,0
20250211,170000,98777980,330,330,330,330,0
20250211,165900,98777980,330,330,330,330,0
20250211,165800,98777980,330,330,330,330,0
20250211,165700,98777980,330,330,330,330,0
20250211,165600,98777980,330,330,330,330,0
20250211,165500,98777980,330,330,330,330,0
20250211,165400,98777980,330,330,330,330,0
20250211,165300,98777980,330,330,330,330,0
20250211,165200,98777980,330,330,330,330,0
20250211,165100,98777980,330,330,330,330,0
20250211,165000,98777980,330,330,330,330,0
20250211,164900,98777980,330,330,330,330,8008
20250211,164800,98777980,330,330,330,330,0
20250211,164700,98777980,330,330,330,330,0
20250211,164600,98777980,330,330,330,330,0
20250211,164500,98777980,330,330,330,330,0
20250211,164400,98777980,330,330,330,330,0
20250211,164300,98777980,330,330,330,330,0
20250211,164200,98777980,330,330,330,330,0
20250211,164100,98777980,330,330,330,330,0
20250211,164000,98777980,330,330,330,330,0
20250211,163900,98777980,330,330,330,330,0
20250211,163800,98777980,330,330,330,330,0
20250211,163700,98777980,330,330,330,330,0
20250211,163600,98777980,330,330,330,330,0
20250211,163500,98777980,330,330,330,330,0
20250211,163400,98777980,330,330,330,330,0
20250211,163300,98777980,330,330,330,330,0
20250211,163200,98777980,330,330,330,330,0
20250211,163100,98777980,330,330,330,330,0
20250211,163000,98777980,330,330,330,330,0
20250211,162900,98777980,330,330,330,330,0
20250211,162800,98777980,330,330,330,330,0
20250211,162700,98777980,330,330,330,330,0
20250211,162600,98777980,330,330,330,330,0
20250211,162500,98777980,330,330,330,330,0
20250211,162400,98777980,330,330,330,330,0
20250211,162300,98777980,330,330,330,330,0
20250211,162200,98777980,330,330,330,330,0
20250211,162100,98777980,330,330,330,330,0
20250211,162000,98777980,330,330,330,330,0
20250211,161900,98777980,330,330,330,330,8008
20250211,161800,98777980,330,330,330,330,0
20250211,161700,98777980,330,330,330,330,0
20250211,161600,98777980,330,330,330,330,0
20250211,161500,98777980,330,330,330,330,0
20250211,161400,98777980,330,330,330,330,0
20250211,161300,98777980,330,330,330,330,0
20250211,161200,98777980,330,330,330,330,0
20250211,161100,98777980,330,330,330,330,0
20250211,161000,98777980,330,330,330,330,0
20250211,160900,98777980,330,330,330,330,0
20250211,160800,98777980,330,330,330,330,0
20250211,160700,98777980,330,330,330,330,0
20250211,160600,98777980,330,330,330,330,0
20250211,160500,98777980,330,330,330,330,0
20250211,160400,98777980,330,330,330,330,0
20250211,160300,98777980,330,330,330,330,0
20250211,160200,98777980,330,330,330,330,0
20250211,160100,98777980,330,330,330,330,0
20250211,160000,98777980,330,330,330,330,0
20250211,155900,98777980,330,330,330,330,0
20250211,155800,98777980,330,330,330,330,0
20250211,155700,98777980,330,330,330,330,0
20250211,155600,98777980,330,330,330,330,0
20250211,155500,98777980,330,330,330,330,0
20250211,155400,98777980,330,330,330,330,0
20250211,155300,98777980,330,330,330,330,0
20250211,155200,98777980,330,330,330,330,0
20250211,155100,98777980,330,330,330,330,0
20250211,155000,98777980,330,330,330,330,0
20250211,154900,98777980,330,330,330,330,8008
20250211,154800,98777980,330,330,330,330,0
20250211,154700,98777980,330,330,330,330,0
20250211,154600,98777980,330,330,330,330,0
20250211,154500,98777980,330,330,330,330,0
20250211,154400,98777980,330,330,330,330,0
20250211,154300,98777980,330,330,330,330,0
20250211,154200,98777980,330,330,330,330,0
20250211,154100,98777980,330,330,330,330,0
20250211,154000,98777980,330,330,330,330,0
20250211,153900,98777980,330,330,330,330,0
20250211,153800,98777980,330,330,330,330,0
20250211,153700,98777980,330,330,330,330,0
20250211,153600,98777980,330,330,330,330,0
20250211,153500,98777980,330,330,330,330,0
20250211,153400,98777980,330,330,330,330,0
20250211,153300,98777980,330,330,330,330,0
20250211,153200,98777980,330,330,330,330,0
20250211,153100,98777980,330,330,330,330,0
20250211,153000,98777980,330,330,330,330,8008
20250211,152900,96135340,328,328,328,328,0
20250211,152800,96135340,328,328,328,328,0
20250211,152700,96135340,328,328,328,328,0
20250211,152600,96135340,328,328,328,328,0
20250211,152500,96135340,328,328,328,328,0
20250211,152400,96135340,328,328,328,328,0
20250211,152300,96135340,328,328,328,328,0
20250211,152200,96135340,328,328,328,328,0
20250211,152100,96135340,328,328,328,328,0
20250211,152000,96135340,328,328,328,328,0
20250211,151900,96135340,328,327,328,327,10
20250211,151800,96132067,327,327,327,327,1088
20250211,151700,95776291,328,328,328,328,1101
20250211,151600,95415163,327,326,327,326,19497
20250211,151500,89040761,326,327,327,326,6453
20250211,151400,86936782,327,326,327,326,18
20250211,151300,86930912,327,327,327,327,0
20250211,151200,86930912,327,327,327,327,1
20250211,151100,86930585,326,326,326,326,1082
20250211,151000,86577853,326,325,326,325,421
20250211,150900,86441027,325,325,325,325,2
20250211,150800,86440377,325,325,325,325,261
20250211,150700,86355552,325,325,325,325,0
20250211,150600,86355552,325,325,325,325,0
20250211,150500,86355552,325,325,325,325,0
20250211,150400,86355552,325,325,325,325,1
20250211,150300,86355227,325,325,325,325,0
20250211,150200,86355227,325,325,325,325,0
20250211,150100,86355227,325,325,325,325,0
20250211,150000,86355227,325,325,325,325,18
20250211,145900,86349377,326,326,326,326,0
20250211,145800,86349377,326,326,326,326,0
20250211,145700,86349377,326,326,326,326,0
20250211,145600,86349377,326,326,326,326,0
20250211,145500,86349377,326,326,326,326,525
20250211,145400,86178227,327,327,327,327,0
20250211,145300,86178227,327,327,327,327,0
20250211,145200,86178227,327,327,327,327,0
20250211,145100,86178227,327,326,327,326,273
20250211,145000,86089228,325,324,325,324,572
20250211,144900,85903332,325,325,325,325,33
20250211,144800,85892607,325,325,325,325,205
20250211,144700,85825982,326,326,326,326,0
20250211,144600,85825982,326,326,326,326,0
20250211,144500,85825982,326,326,326,326,17
20250211,144400,85820440,326,326,326,326,0
20250211,144300,85820440,326,326,326,326,1
20250211,144200,85820114,324,324,324,324,0
20250211,144100,85820114,324,324,324,324,0
20250211,144000,85820114,324,325,325,324,2181
20250211,143900,85113460,325,325,325,325,0
20250211,143800,85113460,325,325,325,325,0
20250211,143700,85113460,325,325,325,325,0
20250211,143600,85113460,325,325,325,325,0
20250211,143500,85113460,325,325,325,325,5
20250211,143400,85111835,326,325,326,325,842
20250211,143300,84838184,325,325,325,325,5
20250211,143200,84836559,327,327,327,327,0
20250211,143100,84836559,327,327,327,327,0
20250211,143000,84836559,327,327,327,327,0
20250211,142900,84836559,327,327,327,327,0
20250211,142800,84836559,327,327,327,327,0
20250211,142700,84836559,327,327,327,327,0
20250211,142600,84836559,327,327,327,327,0
20250211,142500,84836559,327,327,327,327,0
20250211,142400,84836559,327,327,327,327,0
20250211,142300,84836559,327,327,327,327,925
20250211,142200,84534084,327,327,327,327,8
20250211,142100,84531468,327,327,327,327,566
20250211,142000,84346386,327,326,327,326,3502
20250211,141900,83202434,326,326,326,326,500
20250211,141800,83039434,325,325,325,325,1110
20250211,141700,82678684,324,324,324,324,4
20250211,141600,82677388,324,324,324,324,0
20250211,141500,82677388,324,324,324,324,0
20250211,141400,82677388,324,324,324,324,0
20250211,141300,82677388,324,324,324,324,0
20250211,141200,82677388,324,324,324,324,0
20250211,141100,82677388,324,324,324,324,0
20250211,141000,82677388,324,324,324,324,0
20250211,140900,82677388,324,324,324,324,0
20250211,140800,82677388,324,324,324,324,0
20250211,140700,82677388,324,324,324,324,2
20250211,140600,82676740,324,324,324,324,4
20250211,140500,82675444,326,326,326,326,0
20250211,140400,82675444,326,326,326,326,0
20250211,140300,82675444,326,326,326,326,0
20250211,140200,82675444,326,326,326,326,0
20250211,140100,82675444,326,326,326,326,1
20250211,140000,82675118,326,326,326,326,0
20250211,135900,82675118,326,326,326,326,0
20250211,135800,82675118,326,326,326,326,0
20250211,135700,82675118,326,326,326,326,0
20250211,135600,82675118,326,325,326,325,572
20250211,135500,82489217,326,326,326,326,0
20250211,135400,82489217,326,326,326,326,0
20250211,135300,82489217,326,326,326,326,0
20250211,135200,82489217,326,324,326,324,9911
20250211,135100,79267145,324,324,324,324,4
20250211,135000,79265849,325,325,325,325,0
20250211,134900,79265849,325,325,325,325,0
20250211,134800,79265849,325,325,325,325,0
20250211,134700,79265849,325,325,325,325,0
20250211,134600,79265849,325,325,325,325,0
20250211,134500,79265849,325,325,325,325,1000
20250211,134400,78940849,325,325,325,325,0
20250211,134300,78940849,325,325,325,325,100
20250211,134200,78908349,324,324,324,324,0
20250211,134100,78908349,324,324,324,324,0
20250211,134000,78908349,324,324,324,324,4
20250211,133900,78907053,324,324,324,324,0
20250211,133800,78907053,324,324,324,324,500
20250211,133700,78745053,324,324,324,324,504
20250211,133600,78581757,325,325,325,325,0
20250211,133500,78581757,325,325,325,325,1500
20250211,133400,78094257,325,325,325,325,0
20250211,133300,78094257,325,325,325,325,1656
20250211,133200,77556057,325,325,325,325,0
20250211,133100,77556057,325,325,325,325,0
20250211,133000,77556057,325,325,325,325,0
20250211,132900,77556057,325,325,325,325,0
20250211,132800,77556057,325,325,325,325,0
20250211,132700,77556057,325,325,325,325,0
20250211,132600,77556057,325,325,325,325,500
20250211,132500,77393557,325,325,325,325,0
20250211,132400,77393557,325,325,325,325,1990
20250211,132300,76746807,325,325,325,325,5
20250211,132200,76745182,325,325,325,325,5
20250211,132100,76743557,325,325,325,325,0
20250211,132000,76743557,325,325,325,325,0
20250211,131900,76743557,325,325,325,325,0
20250211,131800,76743557,325,325,325,325,500
20250211,131700,76581057,325,325,325,325,5
20250211,131600,76579432,326,326,326,326,0
20250211,131500,76579432,326,325,326,325,305
20250211,131400,76480007,325,325,325,325,405
20250211,131300,76348382,325,325,325,325,5
20250211,131200,76346757,325,325,325,325,0
20250211,131100,76346757,325,325,325,325,5
20250211,131000,76345132,326,326,326,326,0
20250211,130900,76345132,326,326,326,326,50
20250211,130800,76328832,325,325,325,325,33
20250211,130700,76318107,326,326,326,326,1
20250211,130600,76317781,325,326,326,325,3002
20250211,130500,75339131,325,325,325,325,0
20250211,130400,75339131,325,327,327,325,6
20250211,130300,75337179,327,326,327,326,1691
20250211,130200,74785909,327,328,328,327,4264
20250211,130100,73389905,329,329,329,329,700
20250211,130000,73159605,329,329,329,329,750
20250211,125900,72912855,329,328,329,328,501
20250211,125800,72748526,329,329,330,328,12112
20250211,125700,68759035,329,324,329,324,64624
20250211,125600,47699806,324,323,324,323,17292
20250211,125500,42098095,322,322,322,322,4
20250211,125400,42096807,322,322,322,322,0
20250211,125300,42096807,322,322,322,322,632
20250211,125200,41893303,322,322,322,322,0
20250211,125100,41893303,322,322,322,322,0
20250211,125000,41893303,322,322,322,322,3
20250211,124900,41892337,321,322,322,321,109
20250211,124800,41857241,321,321,321,321,0
20250211,124700,41857241,321,321,321,321,0
20250211,124600,41857241,321,321,321,321,0
20250211,124500,41857241,321,322,322,321,667
20250211,124400,41643112,323,323,323,323,0
20250211,124300,41643112,323,323,323,323,1355
20250211,124200,41205447,323,323,323,323,1
20250211,124100,41205124,323,323,323,323,201
20250211,124000,41140201,323,323,323,323,1
20250211,123900,41139878,323,323,323,323,1991
20250211,123800,40496785,322,322,322,322,0
20250211,123700,40496785,322,322,322,322,0
20250211,123600,40496785,322,322,323,322,846
20250211,123500,40224311,321,321,321,321,1
20250211,123400,40223990,322,322,322,322,721
20250211,123300,39991828,322,322,322,322,1
20250211,123200,39991506,322,322,322,322,2279
20250211,123100,39257668,322,322,322,322,0
20250211,123000,39257668,322,322,322,322,4722
20250211,122900,37737184,321,321,321,321,174
20250211,122800,37681330,321,321,321,321,4000
20250211,122700,36397330,320,320,320,320,0
20250211,122600,36397330,320,320,320,320,890
20250211,122500,36112530,319,319,319,319,0
20250211,122400,36112530,319,319,319,319,1
20250211,122300,36112211,319,319,319,319,0
20250211,122200,36112211,319,319,319,319,0
20250211,122100,36112211,319,319,319,319,0
20250211,122000,36112211,319,320,320,319,4
20250211,121900,36110932,320,320,320,320,1
20250211,121800,36110612,321,321,321,321,0
20250211,121700,36110612,321,320,321,320,6208
20250211,121600,34124020,320,320,320,320,0
20250211,121500,34124020,320,320,320,320,0
20250211,121400,34124020,320,320,320,320,0
20250211,121300,34124020,320,320,320,320,0
20250211,121200,34124020,320,320,320,320,24
20250211,121100,34116340,320,320,320,320,0
20250211,121000,34116340,320,320,320,320,0
20250211,120900,34116340,320,320,320,320,2492
20250211,120800,33318900,320,320,320,320,0
20250211,120700,33318900,320,320,320,320,0
20250211,120600,33318900,320,320,320,320,0
20250211,120500,33318900,320,320,320,320,0
20250211,120400,33318900,320,320,320,320,0
20250211,120300,33318900,320,320,320,320,0
20250211,120200,33318900,320,320,320,320,0
20250211,120100,33318900,320,320,320,320,0
20250211,120000,33318900,320,320,320,320,0
20250211,115900,33318900,320,320,320,320,1
20250211,115800,33318580,319,319,319,319,4207
20250211,115700,31976547,319,319,319,319,0
20250211,115600,31976547,319,319,319,319,1
20250211,115500,31976228,318,318,318,318,0
20250211,115400,31976228,318,318,318,318,0
20250211,115300,31976228,318,318,318,318,0
20250211,115200,31976228,318,318,318,318,0
20250211,115100,31976228,318,318,318,318,920
20250211,115000,31683668,318,318,318,318,2080
20250211,114900,31022228,318,318,318,318,1
20250211,114800,31021910,318,318,318,318,120
20250211,114700,30983750,318,318,318,318,0
20250211,114600,30983750,318,318,318,318,0
20250211,114500,30983750,318,318,318,318,0
20250211,114400,30983750,318,318,318,318,214
20250211,114300,30915698,318,318,318,318,0
20250211,114200,30915698,318,318,318,318,0
20250211,114100,30915698,318,318,318,318,0
20250211,114000,30915698,318,318,318,318,1
20250211,113900,30915380,318,318,318,318,1
20250211,113800,30915062,319,319,319,319,0
20250211,113700,30915062,319,319,319,319,0
20250211,113600,30915062,319,319,319,319,62
20250211,113500,30895284,319,319,319,319,1017
20250211,113400,30570861,320,320,320,320,30
20250211,113300,30561261,320,320,320,320,0
20250211,113200,30561261,320,320,320,320,0
20250211,113100,30561261,320,320,320,320,0
20250211,113000,30561261,320,320,320,320,85
20250211,112900,30534061,319,319,319,319,219
20250211,112800,30464200,319,319,319,319,0
20250211,112700,30464200,319,319,319,319,0
20250211,112600,30464200,319,319,319,319,1
20250211,112500,30463881,320,320,320,320,0
20250211,112400,30463881,320,320,320,320,5
20250211,112300,30462281,319,319,319,319,1
20250211,112200,30461962,319,319,319,319,1
20250211,112100,30461643,320,320,320,320,0
20250211,112000,30461643,320,320,320,320,0
20250211,111900,30461643,320,320,320,320,0
20250211,111800,30461643,320,320,320,320,151
20250211,111700,30413323,320,320,320,320,1
20250211,111600,30413003,319,319,319,319,0
20250211,111500,30413003,319,319,319,319,0
20250211,111400,30413003,319,319,319,319,329
20250211,111300,30308052,319,319,319,319,0
20250211,111200,30308052,319,319,319,319,0
20250211,111100,30308052,319,319,319,319,1
20250211,111000,30307733,318,318,318,318,0
20250211,110900,30307733,318,318,318,318,0
20250211,110800,30307733,318,318,318,318,0
20250211,110700,30307733,318,318,318,318,0
20250211,110600,30307733,318,319,319,318,101
20250211,110500,30275515,319,319,319,319,0
20250211,110400,30275515,319,319,319,319,0
20250211,110300,30275515,319,319,319,319,0
20250211,110200,30275515,319,319,319,319,0
20250211,110100,30275515,319,319,319,319,0
20250211,110000,30275515,319,319,319,319,1
20250211,105900,30275196,318,318,318,318,0
20250211,105800,30275196,318,318,318,318,0
20250211,105700,30275196,318,318,318,318,1
20250211,105600,30274878,318,318,318,318,0
20250211,105500,30274878,318,318,318,318,0
20250211,105400,30274878,318,318,318,318,0
20250211,105300,30274878,318,318,318,318,0
20250211,105200,30274878,318,318,318,318,0
20250211,105100,30274878,318,318,318,318,0
20250211,105000,30274878,318,318,318,318,0
20250211,104900,30274878,318,318,318,318,0
20250211,104800,30274878,318,318,318,318,180
20250211,104700,30217638,318,318,318,318,0
20250211,104600,30217638,318,318,318,318,1
20250211,104500,30217320,319,319,319,319,0
20250211,104400,30217320,319,319,319,319,0
20250211,104300,30217320,319,319,319,319,0
20250211,104200,30217320,319,320,320,319,131
20250211,104100,30175423,320,320,320,320,0
20250211,104000,30175423,320,320,320,320,0
20250211,103900,30175423,320,320,320,320,5523
20250211,103800,28408063,320,320,320,320,0
20250211,103700,28408063,320,320,320,320,2
20250211,103600,28407423,320,320,320,320,0
20250211,103500,28407423,320,320,320,320,530
20250211,103400,28237823,321,321,321,321,53
20250211,103300,28220810,322,322,322,322,0
20250211,103200,28220810,322,322,322,322,0
20250211,103100,28220810,322,322,322,322,1
20250211,103000,28220488,321,320,321,320,11636
20250211,102900,24489283,319,319,319,319,0
20250211,102800,24489283,319,319,319,319,0
20250211,102700,24489283,319,319,319,319,0
20250211,102600,24489283,319,319,319,319,0
20250211,102500,24489283,319,319,319,319,0
20250211,102400,24489283,319,319,319,319,0
20250211,102300,24489283,319,319,319,319,0
20250211,102200,24489283,319,319,319,319,0
20250211,102100,24489283,319,320,320,319,2
20250211,102000,24488644,319,319,319,319,5177
20250211,101900,22837181,319,319,319,319,0
20250211,101800,22837181,319,319,319,318,3
20250211,101700,22836225,318,318,318,318,5
20250211,101600,22834635,318,318,318,318,1
20250211,101500,22834317,319,319,319,319,100
20250211,101400,22802417,319,319,319,319,0
20250211,101300,22802417,319,319,319,319,0
20250211,101200,22802417,319,319,319,319,50
20250211,101100,22786467,319,319,319,319,0
20250211,101000,22786467,319,319,319,319,1
20250211,100900,22786148,319,319,319,319,0
20250211,100800,22786148,319,319,319,319,0
20250211,100700,22786148,319,319,319,319,0
20250211,100600,22786148,319,319,319,318,12
20250211,100500,22782321,319,319,319,319,0
20250211,100400,22782321,319,319,319,319,0
20250211,100300,22782321,319,318,319,318,2
20250211,100200,22781684,319,319,319,319,0
20250211,100100,22781684,319,319,319,319,10
20250211,100000,22778494,319,319,319,319,0
20250211,095900,22778494,319,319,319,319,0
20250211,095800,22778494,319,319,319,319,0
20250211,095700,22778494,319,319,319,319,0
20250211,095600,22778494,319,319,319,319,0
20250211,095500,22778494,319,319,319,319,0
20250211,095400,22778494,319,319,319,319,0
20250211,095300,22778494,319,319,319,319,20
20250211,095200,22772114,319,319,319,319,0
20250211,095100,22772114,319,317,319,317,133
20250211,095000,22729951,319,319,319,319,0
20250211,094900,22729951,319,319,319,319,27
20250211,094800,22721338,319,319,319,319,0
20250211,094700,22721338,319,319,319,319,0
20250211,094600,22721338,319,319,319,319,0
20250211,094500,22721338,319,319,319,319,10
20250211,094400,22718148,318,318,318,318,395
20250211,094300,22592538,319,319,319,319,500
20250211,094200,22433038,319,319,319,319,1
20250211,094100,22432719,318,318,318,318,2062
20250211,094000,21777003,317,317,317,317,10188
20250211,093900,18547407,316,316,316,316,4342
20250211,093800,17175335,317,317,317,317,2
20250211,093700,17174701,317,317,317,317,26
20250211,093600,17166459,317,317,317,317,0
20250211,093500,17166459,317,317,317,317,0
20250211,093400,17166459,317,317,318,317,12
20250211,093300,17162654,318,318,318,318,1
20250211,093200,17162336,316,316,316,316,0
20250211,093100,17162336,316,316,316,316,159
20250211,093000,17112092,318,318,318,318,0
20250211,092900,17112092,318,318,318,318,200
20250211,092800,17048492,318,318,318,318,1
20250211,092700,17048174,318,318,318,318,0
20250211,092600,17048174,318,318,318,318,0
20250211,092500,17048174,318,318,318,318,0
20250211,092400,17048174,318,318,318,318,0
20250211,092300,17048174,318,318,318,318,0
20250211,092200,17048174,318,317,318,317,1026
20250211,092100,16722916,317,317,317,317,1031
20250211,092000,16396089,317,317,317,317,0
20250211,091900,16396089,317,317,317,317,0
20250211,091800,16396089,317,317,317,317,1
20250211,091700,16395772,317,317,317,317,0
20250211,091600,16395772,317,317,317,317,0
20250211,091500,16395772,317,317,317,317,0
20250211,091400,16395772,317,315,317,314,13801
20250211,091300,12048461,314,314,314,314,5
20250211,091200,12046891,314,318,318,314,35042
20250211,091100,1039282,318,318,318,318,0
20250211,091000,1039282,318,318,318,318,0
20250211,090900,1039282,318,318,318,318,0
20250211,090800,1039282,318,318,318,318,0
20250211,090700,1039282,318,318,318,318,195
20250211,090600,977272,318,318,318,318,45
20250211,090500,962962,318,318,318,318,0
20250211,090400,962962,318,318,318,318,0
20250211,090300,962962,318,318,318,318,0
20250211,090200,962962,318,317,318,317,5
20250211,090100,961376,317,317,317,317,0
20250211,090000,961376,317,318,318,317,3028