KissMeData/033170/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,191700,166570728,862,862,862,862,10774
20250211,191600,166570728,862,862,862,862,0
20250211,191500,166570728,862,862,862,862,0
20250211,191400,166570728,862,862,862,862,0
20250211,191300,166570728,862,862,862,862,0
20250211,191200,166570728,862,862,862,862,0
20250211,191100,166570728,862,862,862,862,0
20250211,191000,166570728,862,862,862,862,0
20250211,190900,166570728,862,862,862,862,0
20250211,190800,166570728,862,862,862,862,0
20250211,190700,166570728,862,862,862,862,0
20250211,190600,166570728,862,862,862,862,0
20250211,190500,166570728,862,862,862,862,0
20250211,190400,166570728,862,862,862,862,0
20250211,190300,166570728,862,862,862,862,0
20250211,190200,166570728,862,862,862,862,0
20250211,190100,166570728,862,862,862,862,0
20250211,190000,166570728,862,862,862,862,0
20250211,185900,166570728,862,862,862,862,0
20250211,185800,166570728,862,862,862,862,0
20250211,185700,166570728,862,862,862,862,0
20250211,185600,166570728,862,862,862,862,0
20250211,185500,166570728,862,862,862,862,0
20250211,185400,166570728,862,862,862,862,0
20250211,185300,166570728,862,862,862,862,0
20250211,185200,166570728,862,862,862,862,0
20250211,185100,166570728,862,862,862,862,0
20250211,185000,166570728,862,862,862,862,0
20250211,184900,166570728,862,862,862,862,0
20250211,184800,166570728,862,862,862,862,0
20250211,184700,166570728,862,862,862,862,10774
20250211,184600,166570728,862,862,862,862,0
20250211,184500,166570728,862,862,862,862,0
20250211,184400,166570728,862,862,862,862,0
20250211,184300,166570728,862,862,862,862,0
20250211,184200,166570728,862,862,862,862,0
20250211,184100,166570728,862,862,862,862,0
20250211,184000,166570728,862,862,862,862,0
20250211,183900,166570728,862,862,862,862,0
20250211,183800,166570728,862,862,862,862,0
20250211,183700,166570728,862,862,862,862,0
20250211,183600,166570728,862,862,862,862,0
20250211,183500,166570728,862,862,862,862,0
20250211,183400,166570728,862,862,862,862,0
20250211,183300,166570728,862,862,862,862,0
20250211,183200,166570728,862,862,862,862,0
20250211,183100,166570728,862,862,862,862,0
20250211,183000,166570728,862,862,862,862,0
20250211,182900,166570728,862,862,862,862,0
20250211,182800,166570728,862,862,862,862,0
20250211,182700,166570728,862,862,862,862,0
20250211,182600,166570728,862,862,862,862,0
20250211,182500,166570728,862,862,862,862,0
20250211,182400,166570728,862,862,862,862,0
20250211,182300,166570728,862,862,862,862,0
20250211,182200,166570728,862,862,862,862,0
20250211,182100,166570728,862,862,862,862,0
20250211,182000,166570728,862,862,862,862,0
20250211,181900,166570728,862,862,862,862,0
20250211,181800,166570728,862,862,862,862,0
20250211,181700,166570728,862,862,862,862,10774
20250211,181600,166570728,862,862,862,862,0
20250211,181500,166570728,862,862,862,862,0
20250211,181400,166570728,862,862,862,862,0
20250211,181300,166570728,862,862,862,862,0
20250211,181200,166570728,862,862,862,862,0
20250211,181100,166570728,862,862,862,862,0
20250211,181000,166570728,862,862,862,862,0
20250211,180900,166570728,862,862,862,862,0
20250211,180800,166570728,862,862,862,862,0
20250211,180700,166570728,862,862,862,862,0
20250211,180600,166570728,862,862,862,862,0
20250211,180500,166570728,862,862,862,862,0
20250211,180400,166570728,862,862,862,862,0
20250211,180300,166570728,862,862,862,862,0
20250211,180200,166570728,862,862,862,862,0
20250211,180100,166570728,862,862,862,862,0
20250211,180000,166570728,862,862,862,862,0
20250211,175900,166570728,862,862,862,862,0
20250211,175800,166570728,862,862,862,862,0
20250211,175700,166570728,862,862,862,862,0
20250211,175600,166570728,862,862,862,862,0
20250211,175500,166570728,862,862,862,862,0
20250211,175400,166570728,862,862,862,862,0
20250211,175300,166570728,862,862,862,862,0
20250211,175200,166570728,862,862,862,862,0
20250211,175100,166570728,862,862,862,862,0
20250211,175000,166570728,862,862,862,862,0
20250211,174900,166570728,862,862,862,862,0
20250211,174800,166570728,862,862,862,862,0
20250211,174700,166570728,862,862,862,862,10774
20250211,174600,166570728,862,862,862,862,0
20250211,174500,166570728,862,862,862,862,0
20250211,174400,166570728,862,862,862,862,0
20250211,174300,166570728,862,862,862,862,0
20250211,174200,166570728,862,862,862,862,0
20250211,174100,166570728,862,862,862,862,0
20250211,174000,166570728,862,862,862,862,0
20250211,173900,166570728,862,862,862,862,0
20250211,173800,166570728,862,862,862,862,0
20250211,173700,166570728,862,862,862,862,0
20250211,173600,166570728,862,862,862,862,0
20250211,173500,166570728,862,862,862,862,0
20250211,173400,166570728,862,862,862,862,0
20250211,173300,166570728,862,862,862,862,0
20250211,173200,166570728,862,862,862,862,0
20250211,173100,166570728,862,862,862,862,0
20250211,173000,166570728,862,862,862,862,0
20250211,172900,166570728,862,862,862,862,0
20250211,172800,166570728,862,862,862,862,0
20250211,172700,166570728,862,862,862,862,0
20250211,172600,166570728,862,862,862,862,0
20250211,172500,166570728,862,862,862,862,0
20250211,172400,166570728,862,862,862,862,0
20250211,172300,166570728,862,862,862,862,0
20250211,172200,166570728,862,862,862,862,0
20250211,172100,166570728,862,862,862,862,0
20250211,172000,166570728,862,862,862,862,0
20250211,171900,166570728,862,862,862,862,0
20250211,171800,166570728,862,862,862,862,0
20250211,171700,166570728,862,862,862,862,10774
20250211,171600,166570728,862,862,862,862,0
20250211,171500,166570728,862,862,862,862,0
20250211,171400,166570728,862,862,862,862,0
20250211,171300,166570728,862,862,862,862,0
20250211,171200,166570728,862,862,862,862,0
20250211,171100,166570728,862,862,862,862,0
20250211,171000,166570728,862,862,862,862,0
20250211,170900,166570728,862,862,862,862,0
20250211,170800,166570728,862,862,862,862,0
20250211,170700,166570728,862,862,862,862,0
20250211,170600,166570728,862,862,862,862,0
20250211,170500,166570728,862,862,862,862,0
20250211,170400,166570728,862,862,862,862,0
20250211,170300,166570728,862,862,862,862,0
20250211,170200,166570728,862,862,862,862,0
20250211,170100,166570728,862,862,862,862,0
20250211,170000,166570728,862,862,862,862,0
20250211,165900,166570728,862,862,862,862,0
20250211,165800,166570728,862,862,862,862,0
20250211,165700,166570728,862,862,862,862,0
20250211,165600,166570728,862,862,862,862,0
20250211,165500,166570728,862,862,862,862,0
20250211,165400,166570728,862,862,862,862,0
20250211,165300,166570728,862,862,862,862,0
20250211,165200,166570728,862,862,862,862,0
20250211,165100,166570728,862,862,862,862,0
20250211,165000,166570728,862,862,862,862,0
20250211,164900,166570728,862,862,862,862,0
20250211,164800,166570728,862,862,862,862,0
20250211,164700,166570728,862,862,862,862,10774
20250211,164600,166570728,862,862,862,862,0
20250211,164500,166570728,862,862,862,862,0
20250211,164400,166570728,862,862,862,862,0
20250211,164300,166570728,862,862,862,862,0
20250211,164200,166570728,862,862,862,862,0
20250211,164100,166570728,862,862,862,862,0
20250211,164000,166570728,862,862,862,862,0
20250211,163900,166570728,862,862,862,862,0
20250211,163800,166570728,862,862,862,862,0
20250211,163700,166570728,862,862,862,862,0
20250211,163600,166570728,862,862,862,862,0
20250211,163500,166570728,862,862,862,862,0
20250211,163400,166570728,862,862,862,862,0
20250211,163300,166570728,862,862,862,862,0
20250211,163200,166570728,862,862,862,862,0
20250211,163100,166570728,862,862,862,862,0
20250211,163000,166570728,862,862,862,862,0
20250211,162900,166570728,862,862,862,862,0
20250211,162800,166570728,862,862,862,862,0
20250211,162700,166570728,862,862,862,862,0
20250211,162600,166570728,862,862,862,862,0
20250211,162500,166570728,862,862,862,862,0
20250211,162400,166570728,862,862,862,862,0
20250211,162300,166570728,862,862,862,862,0
20250211,162200,166570728,862,862,862,862,0
20250211,162100,166570728,862,862,862,862,0
20250211,162000,166570728,862,862,862,862,0
20250211,161900,166570728,862,862,862,862,0
20250211,161800,166570728,862,862,862,862,0
20250211,161700,166570728,862,862,862,862,10774
20250211,161600,166570728,862,862,862,862,0
20250211,161500,166570728,862,862,862,862,0
20250211,161400,166570728,862,862,862,862,0
20250211,161300,166570728,862,862,862,862,0
20250211,161200,166570728,862,862,862,862,0
20250211,161100,166570728,862,862,862,862,0
20250211,161000,166570728,862,862,862,862,0
20250211,160900,166570728,862,862,862,862,0
20250211,160800,166570728,862,862,862,862,0
20250211,160700,166570728,862,862,862,862,0
20250211,160600,166570728,862,862,862,862,0
20250211,160500,166570728,862,862,862,862,0
20250211,160400,166570728,862,862,862,862,0
20250211,160300,166570728,862,862,862,862,0
20250211,160200,166570728,862,862,862,862,0
20250211,160100,166570728,862,862,862,862,0
20250211,160000,166570728,862,862,862,862,0
20250211,155900,166570728,862,862,862,862,0
20250211,155800,166570728,862,862,862,862,0
20250211,155700,166570728,862,862,862,862,0
20250211,155600,166570728,862,862,862,862,0
20250211,155500,166570728,862,862,862,862,0
20250211,155400,166570728,862,862,862,862,0
20250211,155300,166570728,862,862,862,862,0
20250211,155200,166570728,862,862,862,862,0
20250211,155100,166570728,862,862,862,862,0
20250211,155000,166570728,862,862,862,862,0
20250211,154900,166570728,862,862,862,862,0
20250211,154800,166570728,862,862,862,862,0
20250211,154700,166570728,862,862,862,862,10774
20250211,154600,166570728,862,862,862,862,0
20250211,154500,166570728,862,862,862,862,0
20250211,154400,166570728,862,862,862,862,0
20250211,154300,166570728,862,862,862,862,0
20250211,154200,166570728,862,862,862,862,0
20250211,154100,166570728,862,862,862,862,0
20250211,154000,166570728,862,862,862,862,0
20250211,153900,166570728,862,862,862,862,0
20250211,153800,166570728,862,862,862,862,0
20250211,153700,166570728,862,862,862,862,0
20250211,153600,166570728,862,862,862,862,0
20250211,153500,166570728,862,862,862,862,0
20250211,153400,166570728,862,862,862,862,0
20250211,153300,166570728,862,862,862,862,0
20250211,153200,166570728,862,862,862,862,0
20250211,153100,166570728,862,862,862,862,0
20250211,153000,166570728,862,862,862,862,10774
20250211,152900,157283540,866,866,866,866,0
20250211,152800,157283540,866,866,866,866,0
20250211,152700,157283540,866,866,866,866,0
20250211,152600,157283540,866,866,866,866,0
20250211,152500,157283540,866,866,866,866,0
20250211,152400,157283540,866,866,866,866,0
20250211,152300,157283540,866,866,866,866,0
20250211,152200,157283540,866,866,866,866,0
20250211,152100,157283540,866,866,866,866,0
20250211,152000,157283540,866,866,866,866,0
20250211,151900,157283540,866,866,866,866,0
20250211,151800,157283540,866,866,866,866,4
20250211,151700,157280076,866,866,866,866,0
20250211,151600,157280076,866,866,866,866,0
20250211,151500,157280076,866,866,866,866,55
20250211,151400,157232446,866,866,866,866,55
20250211,151300,157184816,866,866,866,866,0
20250211,151200,157184816,866,866,866,866,11
20250211,151100,157175290,866,866,866,866,1
20250211,151000,157174424,861,861,861,861,108
20250211,150900,157081436,866,866,866,866,0
20250211,150800,157081436,866,860,866,860,1709
20250211,150700,155611642,865,860,865,859,1356
20250211,150600,154442268,866,864,866,859,9132
20250211,150500,146576609,868,865,868,865,9
20250211,150400,146568800,864,865,865,864,171
20250211,150300,146420956,868,868,868,868,9
20250211,150200,146413144,864,864,864,864,6200
20250211,150100,141056344,865,865,865,865,100
20250211,150000,140969844,865,865,865,865,0
20250211,145900,140969844,865,865,865,865,0
20250211,145800,140969844,865,865,865,865,0
20250211,145700,140969844,865,867,867,865,4754
20250211,145600,136857571,869,869,869,869,3
20250211,145500,136854964,867,867,867,867,0
20250211,145400,136854964,867,867,867,867,0
20250211,145300,136854964,867,867,867,867,50
20250211,145200,136811614,867,867,867,867,100
20250211,145100,136724914,869,869,869,869,0
20250211,145000,136724914,869,869,869,869,9
20250211,144900,136717093,865,865,865,865,0
20250211,144800,136717093,865,865,865,865,0
20250211,144700,136717093,865,865,865,865,0
20250211,144600,136717093,865,865,865,865,0
20250211,144500,136717093,865,865,865,865,2000
20250211,144400,134987093,869,869,869,869,10
20250211,144300,134978403,869,869,869,869,0
20250211,144200,134978403,869,869,869,869,500
20250211,144100,134543903,869,869,869,869,369
20250211,144000,134223242,866,866,866,866,100
20250211,143900,134136642,865,865,865,865,0
20250211,143800,134136642,865,865,865,865,0
20250211,143700,134136642,865,865,865,865,0
20250211,143600,134136642,865,866,866,865,2487
20250211,143500,131983895,866,866,866,866,113
20250211,143400,131886037,866,866,866,866,0
20250211,143300,131886037,866,866,866,866,0
20250211,143200,131886037,866,866,866,866,120
20250211,143100,131782117,869,869,869,869,0
20250211,143000,131782117,869,869,869,869,0
20250211,142900,131782117,869,869,869,869,577
20250211,142800,131280704,870,870,870,870,0
20250211,142700,131280704,870,870,870,870,6
20250211,142600,131275484,865,865,865,865,0
20250211,142500,131275484,865,865,865,865,500
20250211,142400,130842984,865,865,865,865,0
20250211,142300,130842984,865,870,870,865,320
20250211,142200,130565874,870,870,870,870,0
20250211,142100,130565874,870,870,870,870,0
20250211,142000,130565874,870,870,870,870,0
20250211,141900,130565874,870,870,870,870,0
20250211,141800,130565874,870,870,870,870,0
20250211,141700,130565874,870,870,870,870,1643
20250211,141600,129136464,870,870,870,870,0
20250211,141500,129136464,870,870,870,870,0
20250211,141400,129136464,870,870,870,870,1100
20250211,141300,128179464,871,868,871,865,7000
20250211,141200,122102872,868,868,868,868,0
20250211,141100,122102872,868,868,868,868,0
20250211,141000,122102872,868,868,868,868,0
20250211,140900,122102872,868,868,868,868,1111
20250211,140800,121138524,868,868,868,868,0
20250211,140700,121138524,868,868,868,868,0
20250211,140600,121138524,868,871,871,868,1710
20250211,140500,119654238,868,868,868,868,0
20250211,140400,119654238,868,868,868,868,0
20250211,140300,119654238,868,868,868,868,0
20250211,140200,119654238,868,868,868,868,0
20250211,140100,119654238,868,868,868,868,0
20250211,140000,119654238,868,868,868,868,0
20250211,135900,119654238,868,868,868,868,0
20250211,135800,119654238,868,868,868,868,610
20250211,135700,119124758,868,868,868,868,0
20250211,135600,119124758,868,868,868,868,0
20250211,135500,119124758,868,868,868,868,0
20250211,135400,119124758,868,868,868,868,0
20250211,135300,119124758,868,869,869,868,878
20250211,135200,118361834,869,869,869,869,0
20250211,135100,118361834,869,869,869,869,0
20250211,135000,118361834,869,869,869,869,0
20250211,134900,118361834,869,869,869,869,0
20250211,134800,118361834,869,869,869,869,791
20250211,134700,117674455,869,870,870,869,7
20250211,134600,117668367,870,870,870,870,795
20250211,134500,116976717,871,871,871,871,11
20250211,134400,116967136,872,872,872,872,0
20250211,134300,116967136,872,872,872,872,2
20250211,134200,116965392,872,872,872,872,337
20250211,134100,116671528,871,871,871,871,0
20250211,134000,116671528,871,871,871,871,1
20250211,133900,116670657,871,871,871,871,0
20250211,133800,116670657,871,872,872,871,102
20250211,133700,116581813,872,872,872,872,0
20250211,133600,116581813,872,872,872,872,0
20250211,133500,116581813,872,872,872,872,0
20250211,133400,116581813,872,872,872,872,0
20250211,133300,116581813,872,872,872,872,0
20250211,133200,116581813,872,872,872,872,0
20250211,133100,116581813,872,872,872,872,0
20250211,133000,116581813,872,871,872,871,294
20250211,132900,116325446,871,871,871,871,0
20250211,132800,116325446,871,871,871,871,0
20250211,132700,116325446,871,871,871,871,0
20250211,132600,116325446,871,871,871,871,0
20250211,132500,116325446,871,871,871,871,13
20250211,132400,116314123,872,872,872,872,0
20250211,132300,116314123,872,872,872,872,0
20250211,132200,116314123,872,872,872,872,0
20250211,132100,116314123,872,872,872,872,150
20250211,132000,116183323,872,872,872,872,170
20250211,131900,116035083,872,872,872,872,0
20250211,131800,116035083,872,872,872,872,350
20250211,131700,115729883,872,872,872,872,0
20250211,131600,115729883,872,872,872,872,0
20250211,131500,115729883,872,871,872,871,458
20250211,131400,115330607,872,872,872,872,0
20250211,131300,115330607,872,872,872,872,0
20250211,131200,115330607,872,871,872,871,10
20250211,131100,115321888,871,871,871,871,0
20250211,131000,115321888,871,871,871,871,146
20250211,130900,115194722,871,871,871,871,0
20250211,130800,115194722,871,871,871,871,20
20250211,130700,115177302,871,871,871,871,1000
20250211,130600,114306302,872,872,872,872,0
20250211,130500,114306302,872,872,872,872,0
20250211,130400,114306302,872,872,872,872,0
20250211,130300,114306302,872,872,872,872,0
20250211,130200,114306302,872,872,872,872,0
20250211,130100,114306302,872,872,872,872,0
20250211,130000,114306302,872,872,872,872,390
20250211,125900,113966222,872,872,872,872,0
20250211,125800,113966222,872,872,872,872,0
20250211,125700,113966222,872,872,872,872,0
20250211,125600,113966222,872,872,872,872,0
20250211,125500,113966222,872,872,872,872,0
20250211,125400,113966222,872,872,872,872,0
20250211,125300,113966222,872,870,872,870,90
20250211,125200,113887920,870,870,870,870,0
20250211,125100,113887920,870,870,870,870,511
20250211,125000,113443350,870,870,870,870,0
20250211,124900,113443350,870,870,870,870,639
20250211,124800,112887420,870,870,870,870,30
20250211,124700,112861320,870,870,870,870,0
20250211,124600,112861320,870,870,870,870,8
20250211,124500,112854360,870,870,870,870,0
20250211,124400,112854360,870,868,870,868,243
20250211,124300,112643132,868,868,868,868,0
20250211,124200,112643132,868,868,868,868,0
20250211,124100,112643132,868,868,868,868,0
20250211,124000,112643132,868,868,868,868,0
20250211,123900,112643132,868,868,868,868,0
20250211,123800,112643132,868,868,868,868,10
20250211,123700,112634452,864,864,864,864,0
20250211,123600,112634452,864,864,864,864,0
20250211,123500,112634452,864,864,864,864,0
20250211,123400,112634452,864,864,864,864,0
20250211,123300,112634452,864,864,864,864,0
20250211,123200,112634452,864,864,864,864,0
20250211,123100,112634452,864,864,864,864,500
20250211,123000,112202452,864,864,864,864,0
20250211,122900,112202452,864,864,864,864,0
20250211,122800,112202452,864,864,864,864,0
20250211,122700,112202452,864,864,864,864,0
20250211,122600,112202452,864,864,864,864,0
20250211,122500,112202452,864,864,864,864,0
20250211,122400,112202452,864,866,866,864,11000
20250211,122300,102697983,866,866,866,866,0
20250211,122200,102697983,866,866,866,866,0
20250211,122100,102697983,866,866,866,866,0
20250211,122000,102697983,866,866,866,866,2023
20250211,121900,100946065,866,867,867,866,125
20250211,121800,100837760,864,864,864,864,0
20250211,121700,100837760,864,864,864,864,0
20250211,121600,100837760,864,864,864,864,7
20250211,121500,100831712,863,866,866,863,2200
20250211,121400,98929762,866,866,866,866,0
20250211,121300,98929762,866,866,866,866,126
20250211,121200,98820646,866,866,866,866,900
20250211,121100,98041246,867,868,868,867,379
20250211,121000,97712626,868,868,868,868,0
20250211,120900,97712626,868,868,868,868,0
20250211,120800,97712626,868,868,868,868,0
20250211,120700,97712626,868,870,870,868,7603
20250211,120600,91106201,870,870,870,870,115
20250211,120500,91006151,870,870,870,870,0
20250211,120400,91006151,870,870,870,870,142
20250211,120300,90882611,870,870,870,870,100
20250211,120200,90795611,870,870,870,870,95
20250211,120100,90712961,870,871,871,870,6100
20250211,120000,85405860,873,873,873,873,0
20250211,115900,85405860,873,873,873,873,0
20250211,115800,85405860,873,873,873,873,0
20250211,115700,85405860,873,873,873,873,7
20250211,115600,85399749,873,873,873,873,20
20250211,115500,85382289,873,873,873,873,1
20250211,115400,85381416,870,870,870,870,0
20250211,115300,85381416,870,870,870,870,0
20250211,115200,85381416,870,870,870,870,0
20250211,115100,85381416,870,870,870,870,0
20250211,115000,85381416,870,870,870,870,0
20250211,114900,85381416,870,870,870,870,0
20250211,114800,85381416,870,870,870,870,45
20250211,114700,85342266,870,870,870,870,0
20250211,114600,85342266,870,870,870,870,1100
20250211,114500,84385266,871,871,871,871,0
20250211,114400,84385266,871,871,871,871,2
20250211,114300,84383524,871,871,871,871,0
20250211,114200,84383524,871,870,871,870,5085
20250211,114100,79959564,871,871,871,871,3137
20250211,114000,77227237,873,873,873,873,10
20250211,113900,77218507,874,874,874,874,0
20250211,113800,77218507,874,874,874,874,0
20250211,113700,77218507,874,874,874,874,0
20250211,113600,77218507,874,874,874,874,0
20250211,113500,77218507,874,874,874,874,1
20250211,113400,77217633,871,871,871,871,0
20250211,113300,77217633,871,871,871,871,220
20250211,113200,77026013,871,872,872,871,3500
20250211,113100,73976256,872,872,872,872,0
20250211,113000,73976256,872,872,872,872,0
20250211,112900,73976256,872,872,872,872,337
20250211,112800,73682392,874,874,874,874,1000
20250211,112700,72808392,874,874,874,874,0
20250211,112600,72808392,874,874,874,874,1
20250211,112500,72807518,874,874,874,874,20
20250211,112400,72790038,874,874,874,874,0
20250211,112300,72790038,874,874,874,874,0
20250211,112200,72790038,874,874,874,874,10
20250211,112100,72781298,874,874,874,874,0
20250211,112000,72781298,874,874,874,874,4
20250211,111900,72777802,874,874,874,874,0
20250211,111800,72777802,874,874,874,874,0
20250211,111700,72777802,874,874,874,874,7
20250211,111600,72771684,875,875,875,875,0
20250211,111500,72771684,875,875,875,875,0
20250211,111400,72771684,875,875,875,875,0
20250211,111300,72771684,875,875,875,875,0
20250211,111200,72771684,875,875,875,875,5
20250211,111100,72767309,875,875,875,875,1000
20250211,111000,71892309,872,872,872,872,0
20250211,110900,71892309,872,872,872,872,649
20250211,110800,71326381,873,873,873,873,141
20250211,110700,71203288,875,875,875,875,0
20250211,110600,71203288,875,875,875,875,10
20250211,110500,71194538,875,875,875,875,200
20250211,110400,71019538,875,875,875,875,1
20250211,110300,71018663,875,875,875,875,0
20250211,110200,71018663,875,875,875,875,0
20250211,110100,71018663,875,877,877,875,647
20250211,110000,70451246,877,877,877,877,40
20250211,105900,70416166,875,875,875,875,25
20250211,105800,70394291,875,875,875,875,0
20250211,105700,70394291,875,877,877,875,170
20250211,105600,70245507,877,877,877,877,11
20250211,105500,70235860,877,877,877,877,41
20250211,105400,70199903,877,877,877,877,11
20250211,105300,70190256,877,877,877,877,149
20250211,105200,70059583,875,877,877,875,14
20250211,105100,70047313,877,877,877,877,1
20250211,105000,70046436,873,873,873,873,88
20250211,104900,69969612,873,873,873,873,13
20250211,104800,69958263,873,873,873,873,0
20250211,104700,69958263,873,873,873,873,0
20250211,104600,69958263,873,873,873,873,0
20250211,104500,69958263,873,873,873,873,0
20250211,104400,69958263,873,873,873,873,0
20250211,104300,69958263,873,873,873,873,0
20250211,104200,69958263,873,873,873,873,0
20250211,104100,69958263,873,873,873,873,0
20250211,104000,69958263,873,877,877,873,1095
20250211,103900,69002324,877,873,877,873,40
20250211,103800,68967392,873,873,873,873,0
20250211,103700,68967392,873,873,873,873,0
20250211,103600,68967392,873,873,873,873,299
20250211,103500,68706365,873,873,873,873,39
20250211,103400,68672318,872,872,872,872,1488
20250211,103300,67374782,873,873,873,873,5010
20250211,103200,63001052,873,873,873,873,0
20250211,103100,63001052,873,873,873,873,0
20250211,103000,63001052,873,873,873,873,0
20250211,102900,63001052,873,877,877,873,1265
20250211,102800,61896047,877,873,877,873,175
20250211,102700,61743232,878,878,878,878,0
20250211,102600,61743232,878,878,878,878,0
20250211,102500,61743232,878,878,878,878,430
20250211,102400,61365692,878,878,878,878,1782
20250211,102300,59801096,878,878,878,878,1
20250211,102200,59800218,878,878,878,878,0
20250211,102100,59800218,878,878,878,878,5
20250211,102000,59795828,878,878,878,878,5
20250211,101900,59791438,873,873,873,873,0
20250211,101800,59791438,873,873,873,873,0
20250211,101700,59791438,873,873,873,873,289
20250211,101600,59539141,873,875,875,873,500
20250211,101500,59101815,878,878,878,878,0
20250211,101400,59101815,878,878,878,878,1
20250211,101300,59100937,878,878,878,878,7
20250211,101200,59094791,878,878,878,878,0
20250211,101100,59094791,878,878,878,878,1
20250211,101000,59093913,878,878,878,878,5
20250211,100900,59089523,878,878,878,878,0
20250211,100800,59089523,878,879,879,878,22
20250211,100700,59070206,879,879,879,879,62
20250211,100600,59015708,879,879,879,879,0
20250211,100500,59015708,879,879,879,879,10
20250211,100400,59006918,879,879,879,879,20
20250211,100300,58989338,872,875,875,872,20000
20250211,100200,41548573,877,877,877,877,123
20250211,100100,41440702,877,877,877,877,0
20250211,100000,41440702,877,877,877,877,1029
20250211,095900,40538269,872,875,875,872,3300
20250211,095800,37654997,875,875,875,875,0
20250211,095700,37654997,875,875,875,875,0
20250211,095600,37654997,875,876,876,875,820
20250211,095500,36937473,876,876,876,876,100
20250211,095400,36849873,876,876,876,876,3
20250211,095300,36847245,876,876,876,876,49
20250211,095200,36804321,877,877,877,877,625
20250211,095100,36256196,881,881,881,881,301
20250211,095000,35991015,881,877,881,877,52
20250211,094900,35945243,878,878,878,878,0
20250211,094800,35945243,878,879,879,878,2472
20250211,094700,33772548,879,880,880,879,182
20250211,094600,33612390,879,879,880,878,126
20250211,094500,33501658,880,879,880,879,899
20250211,094400,32711003,879,879,879,879,15
20250211,094300,32697818,879,879,879,879,0
20250211,094200,32697818,879,879,879,879,1983
20250211,094100,30954761,875,875,875,875,0
20250211,094000,30954761,875,875,875,875,0
20250211,093900,30954761,875,875,875,875,0
20250211,093800,30954761,875,875,875,875,33
20250211,093700,30925886,874,874,874,874,4
20250211,093600,30922390,878,878,878,878,426
20250211,093500,30548362,872,872,872,872,0
20250211,093400,30548362,872,872,872,872,0
20250211,093300,30548362,872,872,872,872,0
20250211,093200,30548362,872,877,877,872,305
20250211,093100,30280902,877,877,877,877,0
20250211,093000,30280902,877,877,877,877,0
20250211,092900,30280902,877,877,877,877,27
20250211,092800,30257223,878,877,878,877,1350
20250211,092700,29072973,877,877,877,877,0
20250211,092600,29072973,877,877,877,877,500
20250211,092500,28634473,877,877,877,877,0
20250211,092400,28634473,877,877,877,877,100
20250211,092300,28546773,875,869,875,868,14380
20250211,092200,16054896,869,869,869,869,1000
20250211,092100,15185896,868,868,868,868,0
20250211,092000,15185896,868,872,872,868,3829
20250211,091900,11853551,871,871,871,871,0
20250211,091800,11853551,871,871,871,871,0
20250211,091700,11853551,871,871,871,871,0
20250211,091600,11853551,871,871,871,871,249
20250211,091500,11636672,871,873,874,871,243
20250211,091400,11424620,870,871,871,870,600
20250211,091300,10902450,870,870,870,870,500
20250211,091200,10467450,876,870,876,870,1635
20250211,091100,9044994,876,876,876,876,0
20250211,091000,9044994,876,869,876,869,321
20250211,090900,8764491,868,868,868,868,0
20250211,090800,8764491,868,873,873,868,2000
20250211,090700,7024550,873,875,875,873,1293
20250211,090600,5894499,875,875,875,875,501
20250211,090500,5456124,875,875,875,873,201
20250211,090400,5280341,872,876,876,871,3241
20250211,090300,2450176,876,876,876,876,1
20250211,090200,2449300,876,876,876,876,457
20250211,090100,2048968,886,886,886,886,1
20250211,090000,2048082,887,873,887,873,2346