KissMeData/016600/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,190300,149166154,270,270,270,270,1060
20250210,190200,149166154,270,270,270,270,0
20250210,190100,149166154,270,270,270,270,0
20250210,190000,149166154,270,270,270,270,0
20250210,185900,149166154,270,270,270,270,0
20250210,185800,149166154,270,270,270,270,0
20250210,185700,149166154,270,270,270,270,0
20250210,185600,149166154,270,270,270,270,0
20250210,185500,149166154,270,270,270,270,0
20250210,185400,149166154,270,270,270,270,0
20250210,185300,149166154,270,270,270,270,0
20250210,185200,149166154,270,270,270,270,0
20250210,185100,149166154,270,270,270,270,0
20250210,185000,149166154,270,270,270,270,0
20250210,184900,149166154,270,270,270,270,0
20250210,184800,149166154,270,270,270,270,0
20250210,184700,149166154,270,270,270,270,0
20250210,184600,149166154,270,270,270,270,0
20250210,184500,149166154,270,270,270,270,0
20250210,184400,149166154,270,270,270,270,0
20250210,184300,149166154,270,270,270,270,0
20250210,184200,149166154,270,270,270,270,0
20250210,184100,149166154,270,270,270,270,0
20250210,184000,149166154,270,270,270,270,0
20250210,183900,149166154,270,270,270,270,0
20250210,183800,149166154,270,270,270,270,0
20250210,183700,149166154,270,270,270,270,0
20250210,183600,149166154,270,270,270,270,0
20250210,183500,149166154,270,270,270,270,0
20250210,183400,149166154,270,270,270,270,0
20250210,183300,149166154,270,270,270,270,1060
20250210,183200,149166154,270,270,270,270,0
20250210,183100,149166154,270,270,270,270,0
20250210,183000,149166154,270,270,270,270,0
20250210,182900,149166154,270,270,270,270,0
20250210,182800,149166154,270,270,270,270,0
20250210,182700,149166154,270,270,270,270,0
20250210,182600,149166154,270,270,270,270,0
20250210,182500,149166154,270,270,270,270,0
20250210,182400,149166154,270,270,270,270,0
20250210,182300,149166154,270,270,270,270,0
20250210,182200,149166154,270,270,270,270,0
20250210,182100,149166154,270,270,270,270,0
20250210,182000,149166154,270,270,270,270,0
20250210,181900,149166154,270,270,270,270,0
20250210,181800,149166154,270,270,270,270,0
20250210,181700,149166154,270,270,270,270,0
20250210,181600,149166154,270,270,270,270,0
20250210,181500,149166154,270,270,270,270,0
20250210,181400,149166154,270,270,270,270,0
20250210,181300,149166154,270,270,270,270,0
20250210,181200,149166154,270,270,270,270,0
20250210,181100,149166154,270,270,270,270,0
20250210,181000,149166154,270,270,270,270,0
20250210,180900,149166154,270,270,270,270,0
20250210,180800,149166154,270,270,270,270,0
20250210,180700,149166154,270,270,270,270,0
20250210,180600,149166154,270,270,270,270,0
20250210,180500,149166154,270,270,270,270,0
20250210,180400,149166154,270,270,270,270,0
20250210,180300,149166154,270,270,270,270,1060
20250210,180200,149166154,270,270,270,270,0
20250210,180100,149166154,270,270,270,270,0
20250210,180000,149166154,270,270,270,270,0
20250210,175900,149166154,270,270,270,270,0
20250210,175800,149166154,270,270,270,270,0
20250210,175700,149166154,270,270,270,270,0
20250210,175600,149166154,270,270,270,270,0
20250210,175500,149166154,270,270,270,270,0
20250210,175400,149166154,270,270,270,270,0
20250210,175300,149166154,270,270,270,270,0
20250210,175200,149166154,270,270,270,270,0
20250210,175100,149166154,270,270,270,270,0
20250210,175000,149166154,270,270,270,270,0
20250210,174900,149166154,270,270,270,270,0
20250210,174800,149166154,270,270,270,270,0
20250210,174700,149166154,270,270,270,270,0
20250210,174600,149166154,270,270,270,270,0
20250210,174500,149166154,270,270,270,270,0
20250210,174400,149166154,270,270,270,270,0
20250210,174300,149166154,270,270,270,270,0
20250210,174200,149166154,270,270,270,270,0
20250210,174100,149166154,270,270,270,270,0
20250210,174000,149166154,270,270,270,270,0
20250210,173900,149166154,270,270,270,270,0
20250210,173800,149166154,270,270,270,270,0
20250210,173700,149166154,270,270,270,270,0
20250210,173600,149166154,270,270,270,270,0
20250210,173500,149166154,270,270,270,270,0
20250210,173400,149166154,270,270,270,270,0
20250210,173300,149166154,270,270,270,270,1060
20250210,173200,149166154,270,270,270,270,0
20250210,173100,149166154,270,270,270,270,0
20250210,173000,149166154,270,270,270,270,0
20250210,172900,149166154,270,270,270,270,0
20250210,172800,149166154,270,270,270,270,0
20250210,172700,149166154,270,270,270,270,0
20250210,172600,149166154,270,270,270,270,0
20250210,172500,149166154,270,270,270,270,0
20250210,172400,149166154,270,270,270,270,0
20250210,172300,149166154,270,270,270,270,0
20250210,172200,149166154,270,270,270,270,0
20250210,172100,149166154,270,270,270,270,0
20250210,172000,149166154,270,270,270,270,0
20250210,171900,149166154,270,270,270,270,0
20250210,171800,149166154,270,270,270,270,0
20250210,171700,149166154,270,270,270,270,0
20250210,171600,149166154,270,270,270,270,0
20250210,171500,149166154,270,270,270,270,0
20250210,171400,149166154,270,270,270,270,0
20250210,171300,149166154,270,270,270,270,0
20250210,171200,149166154,270,270,270,270,0
20250210,171100,149166154,270,270,270,270,0
20250210,171000,149166154,270,270,270,270,0
20250210,170900,149166154,270,270,270,270,0
20250210,170800,149166154,270,270,270,270,0
20250210,170700,149166154,270,270,270,270,0
20250210,170600,149166154,270,270,270,270,0
20250210,170500,149166154,270,270,270,270,0
20250210,170400,149166154,270,270,270,270,0
20250210,170300,149166154,270,270,270,270,1060
20250210,170200,149166154,270,270,270,270,0
20250210,170100,149166154,270,270,270,270,0
20250210,170000,149166154,270,270,270,270,0
20250210,165900,149166154,270,270,270,270,0
20250210,165800,149166154,270,270,270,270,0
20250210,165700,149166154,270,270,270,270,0
20250210,165600,149166154,270,270,270,270,0
20250210,165500,149166154,270,270,270,270,0
20250210,165400,149166154,270,270,270,270,0
20250210,165300,149166154,270,270,270,270,0
20250210,165200,149166154,270,270,270,270,0
20250210,165100,149166154,270,270,270,270,0
20250210,165000,149166154,270,270,270,270,0
20250210,164900,149166154,270,270,270,270,0
20250210,164800,149166154,270,270,270,270,0
20250210,164700,149166154,270,270,270,270,0
20250210,164600,149166154,270,270,270,270,0
20250210,164500,149166154,270,270,270,270,0
20250210,164400,149166154,270,270,270,270,0
20250210,164300,149166154,270,270,270,270,0
20250210,164200,149166154,270,270,270,270,0
20250210,164100,149166154,270,270,270,270,0
20250210,164000,149166154,270,270,270,270,0
20250210,163900,149166154,270,270,270,270,0
20250210,163800,149166154,270,270,270,270,0
20250210,163700,149166154,270,270,270,270,0
20250210,163600,149166154,270,270,270,270,0
20250210,163500,149166154,270,270,270,270,0
20250210,163400,149166154,270,270,270,270,0
20250210,163300,149166154,270,270,270,270,1060
20250210,163200,149166154,270,270,270,270,0
20250210,163100,149166154,270,270,270,270,0
20250210,163000,149166154,270,270,270,270,0
20250210,162900,149166154,270,270,270,270,0
20250210,162800,149166154,270,270,270,270,0
20250210,162700,149166154,270,270,270,270,0
20250210,162600,149166154,270,270,270,270,0
20250210,162500,149166154,270,270,270,270,0
20250210,162400,149166154,270,270,270,270,0
20250210,162300,149166154,270,270,270,270,0
20250210,162200,149166154,270,270,270,270,0
20250210,162100,149166154,270,270,270,270,0
20250210,162000,149166154,270,270,270,270,0
20250210,161900,149166154,270,270,270,270,0
20250210,161800,149166154,270,270,270,270,0
20250210,161700,149166154,270,270,270,270,0
20250210,161600,149166154,270,270,270,270,0
20250210,161500,149166154,270,270,270,270,0
20250210,161400,149166154,270,270,270,270,0
20250210,161300,149166154,270,270,270,270,0
20250210,161200,149166154,270,270,270,270,0
20250210,161100,149166154,270,270,270,270,0
20250210,161000,149166154,270,270,270,270,0
20250210,160900,149166154,270,270,270,270,0
20250210,160800,149166154,270,270,270,270,0
20250210,160700,149166154,270,270,270,270,0
20250210,160600,149166154,270,270,270,270,0
20250210,160500,149166154,270,270,270,270,0
20250210,160400,149166154,270,270,270,270,0
20250210,160300,149166154,270,270,270,270,1060
20250210,160200,149166154,270,270,270,270,0
20250210,160100,149166154,270,270,270,270,0
20250210,160000,149166154,270,270,270,270,0
20250210,155900,149166154,270,270,270,270,0
20250210,155800,149166154,270,270,270,270,0
20250210,155700,149166154,270,270,270,270,0
20250210,155600,149166154,270,270,270,270,0
20250210,155500,149166154,270,270,270,270,0
20250210,155400,149166154,270,270,270,270,0
20250210,155300,149166154,270,270,270,270,0
20250210,155200,149166154,270,270,270,270,0
20250210,155100,149166154,270,270,270,270,0
20250210,155000,149166154,270,270,270,270,0
20250210,154900,149166154,270,270,270,270,0
20250210,154800,149166154,270,270,270,270,0
20250210,154700,149166154,270,270,270,270,0
20250210,154600,149166154,270,270,270,270,0
20250210,154500,149166154,270,270,270,270,0
20250210,154400,149166154,270,270,270,270,0
20250210,154300,149166154,270,270,270,270,0
20250210,154200,149166154,270,270,270,270,0
20250210,154100,149166154,270,270,270,270,0
20250210,154000,149166154,270,270,270,270,0
20250210,153900,149166154,270,270,270,270,0
20250210,153800,149166154,270,270,270,270,0
20250210,153700,149166154,270,270,270,270,0
20250210,153600,149166154,270,270,270,270,0
20250210,153500,149166154,270,270,270,270,0
20250210,153400,149166154,270,270,270,270,0
20250210,153300,149166154,270,270,270,270,1060
20250210,153200,149166154,270,270,270,270,0
20250210,153100,149166154,270,270,270,270,0
20250210,153000,149166154,270,270,270,270,1060
20250210,152900,148879954,269,269,269,269,0
20250210,152800,148879954,269,269,269,269,0
20250210,152700,148879954,269,269,269,269,0
20250210,152600,148879954,269,269,269,269,0
20250210,152500,148879954,269,269,269,269,0
20250210,152400,148879954,269,269,269,269,0
20250210,152300,148879954,269,269,269,269,0
20250210,152200,148879954,269,269,269,269,0
20250210,152100,148879954,269,269,269,269,0
20250210,152000,148879954,269,269,269,269,0
20250210,151900,148879954,269,270,270,269,4
20250210,151800,148878875,269,269,269,269,0
20250210,151700,148878875,269,269,269,269,1
20250210,151600,148878606,270,270,270,270,0
20250210,151500,148878606,270,270,270,270,0
20250210,151400,148878606,270,270,270,270,0
20250210,151300,148878606,270,270,270,270,0
20250210,151200,148878606,270,270,270,270,0
20250210,151100,148878606,270,270,270,270,1
20250210,151000,148878336,269,270,270,269,1002
20250210,150900,148608797,268,268,268,268,0
20250210,150800,148608797,268,268,268,268,0
20250210,150700,148608797,268,268,268,268,0
20250210,150600,148608797,268,268,268,268,0
20250210,150500,148608797,268,270,270,268,1313
20250210,150400,148254974,270,270,270,270,0
20250210,150300,148254974,270,270,270,270,0
20250210,150200,148254974,270,270,270,270,1
20250210,150100,148254704,269,269,269,269,2578
20250210,150000,147561222,269,269,269,269,0
20250210,145900,147561222,269,269,269,269,3
20250210,145800,147560415,269,269,269,269,9
20250210,145700,147557994,269,269,269,269,0
20250210,145600,147557994,269,269,269,269,600
20250210,145500,147396594,270,270,270,270,5
20250210,145400,147395244,270,270,270,270,0
20250210,145300,147395244,270,270,270,270,0
20250210,145200,147395244,270,270,270,270,1
20250210,145100,147394974,270,270,270,270,12
20250210,145000,147391734,270,270,270,270,1
20250210,144900,147391464,270,270,270,270,91
20250210,144800,147366894,270,270,270,270,0
20250210,144700,147366894,270,270,270,270,0
20250210,144600,147366894,270,270,270,270,0
20250210,144500,147366894,270,270,270,270,0
20250210,144400,147366894,270,270,270,270,0
20250210,144300,147366894,270,270,270,270,0
20250210,144200,147366894,270,270,270,270,0
20250210,144100,147366894,270,270,270,270,1
20250210,144000,147366624,269,270,270,269,7960
20250210,143900,145217425,268,268,268,268,0
20250210,143800,145217425,268,268,268,268,0
20250210,143700,145217425,268,270,270,268,2
20250210,143600,145216887,269,269,269,269,7981
20250210,143500,143069998,269,269,269,269,1413
20250210,143400,142689901,269,269,269,269,0
20250210,143300,142689901,269,269,269,269,0
20250210,143200,142689901,269,269,269,269,0
20250210,143100,142689901,269,268,269,268,5
20250210,143000,142688560,269,269,269,268,23
20250210,142900,142682393,268,268,268,268,1
20250210,142800,142682125,269,269,269,269,1
20250210,142700,142681856,268,268,268,268,0
20250210,142600,142681856,268,268,269,268,5557
20250210,142500,141192026,269,269,269,269,1
20250210,142400,141191757,268,268,268,268,0
20250210,142300,141191757,268,268,268,268,0
20250210,142200,141191757,268,268,268,268,3
20250210,142100,141190953,269,269,269,269,1
20250210,142000,141190684,269,269,269,269,0
20250210,141900,141190684,269,269,269,269,0
20250210,141800,141190684,269,269,269,269,1
20250210,141700,141190415,269,269,269,269,1
20250210,141600,141190146,269,269,269,269,0
20250210,141500,141190146,269,269,269,269,0
20250210,141400,141190146,269,269,269,269,0
20250210,141300,141190146,269,269,269,269,32
20250210,141200,141181538,269,269,269,269,0
20250210,141100,141181538,269,269,269,269,3301
20250210,141000,140293569,269,269,269,269,0
20250210,140900,140293569,269,269,269,269,0
20250210,140800,140293569,269,269,269,269,0
20250210,140700,140293569,269,269,269,269,0
20250210,140600,140293569,269,269,269,269,0
20250210,140500,140293569,269,269,269,269,0
20250210,140400,140293569,269,269,269,269,0
20250210,140300,140293569,269,269,269,269,0
20250210,140200,140293569,269,269,269,269,10
20250210,140100,140290879,267,269,269,267,3
20250210,140000,140290076,267,267,267,267,51020
20250210,135900,126667736,269,269,269,269,0
20250210,135800,126667736,269,269,269,269,1
20250210,135700,126667467,269,269,269,269,1
20250210,135600,126667198,267,269,269,267,51000
20250210,135500,113048198,267,267,267,267,0
20250210,135400,113048198,267,268,268,267,50000
20250210,135300,99694466,269,268,269,268,12791
20250210,135200,96265981,267,267,267,267,0
20250210,135100,96265981,267,268,268,267,52042
20250210,135000,82368725,268,268,268,268,0
20250210,134900,82368725,268,268,268,267,20002
20250210,134800,77028189,267,267,268,267,100002
20250210,134700,50327654,268,268,268,268,0
20250210,134600,50327654,268,268,268,268,1
20250210,134500,50327386,267,267,267,267,79687
20250210,134400,29050957,268,268,268,268,0
20250210,134300,29050957,268,268,268,268,0
20250210,134200,29050957,268,268,268,268,0
20250210,134100,29050957,268,268,268,268,0
20250210,134000,29050957,268,268,268,268,3
20250210,133900,29050153,268,268,268,268,0
20250210,133800,29050153,268,268,268,268,1
20250210,133700,29049885,267,267,267,267,0
20250210,133600,29049885,267,267,267,267,0
20250210,133500,29049885,267,267,267,267,0
20250210,133400,29049885,267,267,267,267,0
20250210,133300,29049885,267,267,267,267,0
20250210,133200,29049885,267,267,267,267,0
20250210,133100,29049885,267,267,267,267,0
20250210,133000,29049885,267,267,267,267,0
20250210,132900,29049885,267,267,267,267,0
20250210,132800,29049885,267,267,267,267,0
20250210,132700,29049885,267,267,267,267,0
20250210,132600,29049885,267,267,267,267,0
20250210,132500,29049885,267,267,267,267,68
20250210,132400,29031729,267,267,267,267,0
20250210,132300,29031729,267,267,267,267,0
20250210,132200,29031729,267,267,267,267,0
20250210,132100,29031729,267,267,267,267,0
20250210,132000,29031729,267,267,267,267,0
20250210,131900,29031729,267,267,267,267,1
20250210,131800,29031462,267,268,268,267,2
20250210,131700,29030927,267,267,267,267,1
20250210,131600,29030660,268,268,268,268,0
20250210,131500,29030660,268,268,268,268,2
20250210,131400,29030124,267,267,267,267,0
20250210,131300,29030124,267,267,267,267,18386
20250210,131200,24121062,266,266,266,266,0
20250210,131100,24121062,266,266,266,266,0
20250210,131000,24121062,266,266,266,266,1
20250210,130900,24120796,266,266,266,266,0
20250210,130800,24120796,266,266,266,266,1
20250210,130700,24120530,266,266,267,266,102
20250210,130600,24093298,267,267,267,267,0
20250210,130500,24093298,267,267,267,267,0
20250210,130400,24093298,267,267,267,267,0
20250210,130300,24093298,267,267,267,267,0
20250210,130200,24093298,267,267,267,267,1
20250210,130100,24093031,267,267,267,267,0
20250210,130000,24093031,267,267,267,267,400
20250210,125900,23986231,267,267,267,267,2584
20250210,125800,23296303,267,267,267,267,0
20250210,125700,23296303,267,267,267,267,0
20250210,125600,23296303,267,267,267,267,0
20250210,125500,23296303,267,268,268,267,351
20250210,125400,23202476,269,269,269,269,0
20250210,125300,23202476,269,269,269,269,0
20250210,125200,23202476,269,269,269,269,0
20250210,125100,23202476,269,269,269,269,0
20250210,125000,23202476,269,269,269,269,0
20250210,124900,23202476,269,269,269,269,0
20250210,124800,23202476,269,269,269,269,20
20250210,124700,23197096,269,269,269,269,0
20250210,124600,23197096,269,269,269,269,0
20250210,124500,23197096,269,269,269,269,0
20250210,124400,23197096,269,269,269,269,2
20250210,124300,23196558,268,268,268,268,0
20250210,124200,23196558,268,268,268,268,0
20250210,124100,23196558,268,268,268,268,1
20250210,124000,23196290,269,269,269,269,0
20250210,123900,23196290,269,269,269,269,0
20250210,123800,23196290,269,269,269,269,0
20250210,123700,23196290,269,269,269,269,1
20250210,123600,23196021,269,269,269,269,1
20250210,123500,23195752,269,269,269,269,0
20250210,123400,23195752,269,269,269,269,0
20250210,123300,23195752,269,269,269,269,3
20250210,123200,23194945,269,269,269,269,0
20250210,123100,23194945,269,269,269,269,0
20250210,123000,23194945,269,269,269,269,1
20250210,122900,23194676,268,268,268,268,0
20250210,122800,23194676,268,268,268,268,0
20250210,122700,23194676,268,268,268,268,10002
20250210,122600,20514140,269,269,269,269,0
20250210,122500,20514140,269,269,269,269,0
20250210,122400,20514140,269,269,269,269,1
20250210,122300,20513871,268,268,268,268,0
20250210,122200,20513871,268,270,270,268,10057
20250210,122100,17812363,271,271,271,271,0
20250210,122000,17812363,271,271,271,271,0
20250210,121900,17812363,271,271,271,271,0
20250210,121800,17812363,271,271,271,271,0
20250210,121700,17812363,271,271,271,271,0
20250210,121600,17812363,271,271,271,271,0
20250210,121500,17812363,271,271,271,271,0
20250210,121400,17812363,271,271,271,271,1
20250210,121300,17812092,270,270,271,270,3
20250210,121200,17811281,271,271,271,271,1
20250210,121100,17811010,271,271,271,271,0
20250210,121000,17811010,271,270,271,270,2
20250210,120900,17810469,270,270,270,270,30
20250210,120800,17802369,271,271,271,271,0
20250210,120700,17802369,271,271,271,271,1
20250210,120600,17802098,271,271,271,271,0
20250210,120500,17802098,271,271,271,271,0
20250210,120400,17802098,271,271,271,271,1
20250210,120300,17801827,270,270,270,270,0
20250210,120200,17801827,270,269,270,269,10059
20250210,120100,15086115,269,269,269,269,0
20250210,120000,15086115,269,269,269,269,0
20250210,115900,15086115,269,269,269,269,0
20250210,115800,15086115,269,269,269,269,0
20250210,115700,15086115,269,269,269,269,0
20250210,115600,15086115,269,269,269,269,0
20250210,115500,15086115,269,269,269,269,0
20250210,115400,15086115,269,269,269,269,6
20250210,115300,15084501,269,269,269,269,0
20250210,115200,15084501,269,269,269,269,0
20250210,115100,15084501,269,269,269,269,0
20250210,115000,15084501,269,269,269,269,3
20250210,114900,15083694,268,269,269,268,4137
20250210,114800,13974970,269,269,269,269,0
20250210,114700,13974970,269,269,269,269,0
20250210,114600,13974970,269,269,269,269,28
20250210,114500,13967438,269,269,269,269,2
20250210,114400,13966900,270,270,270,270,0
20250210,114300,13966900,270,270,270,270,0
20250210,114200,13966900,270,270,270,270,1
20250210,114100,13966630,271,271,271,271,0
20250210,114000,13966630,271,271,271,271,0
20250210,113900,13966630,271,271,271,271,0
20250210,113800,13966630,271,271,271,271,0
20250210,113700,13966630,271,271,271,271,1
20250210,113600,13966359,268,268,268,268,25
20250210,113500,13959659,270,270,270,270,0
20250210,113400,13959659,270,270,270,270,0
20250210,113300,13959659,270,270,270,270,16
20250210,113200,13955339,269,269,269,269,4141
20250210,113100,12841410,271,271,271,271,0
20250210,113000,12841410,271,271,271,271,0
20250210,112900,12841410,271,271,271,271,0
20250210,112800,12841410,271,271,271,271,1
20250210,112700,12841139,270,270,270,270,0
20250210,112600,12841139,270,270,270,270,1
20250210,112500,12840869,270,270,270,270,0
20250210,112400,12840869,270,270,270,270,0
20250210,112300,12840869,270,270,270,270,0
20250210,112200,12840869,270,270,270,270,0
20250210,112100,12840869,270,270,270,270,236
20250210,112000,12777149,270,270,270,270,0
20250210,111900,12777149,270,270,270,270,100
20250210,111800,12750149,270,270,270,270,0
20250210,111700,12750149,270,270,270,270,10019
20250210,111600,10045019,270,270,270,270,15
20250210,111500,10040969,270,270,270,270,0
20250210,111400,10040969,270,270,270,270,8
20250210,111300,10038809,270,270,270,270,27
20250210,111200,10031519,270,270,270,270,1
20250210,111100,10031249,269,269,269,269,553
20250210,111000,9882492,269,269,269,269,5
20250210,110900,9881147,269,269,269,269,0
20250210,110800,9881147,269,269,269,269,0
20250210,110700,9881147,269,269,269,269,0
20250210,110600,9881147,269,269,269,269,1
20250210,110500,9880878,268,268,268,268,9
20250210,110400,9878466,269,269,269,269,0
20250210,110300,9878466,269,269,269,269,0
20250210,110200,9878466,269,269,269,269,1
20250210,110100,9878197,268,268,268,268,80
20250210,110000,9856757,269,269,269,269,1
20250210,105900,9856488,268,268,268,268,20
20250210,105800,9851128,269,268,269,268,115
20250210,105700,9820305,269,269,269,268,337
20250210,105600,9729765,270,270,270,270,0
20250210,105500,9729765,270,270,270,270,0
20250210,105400,9729765,270,270,270,270,0
20250210,105300,9729765,270,270,270,270,0
20250210,105200,9729765,270,270,270,270,0
20250210,105100,9729765,270,270,270,270,0
20250210,105000,9729765,270,270,270,270,2
20250210,104900,9729225,271,271,271,271,0
20250210,104800,9729225,271,271,271,271,0
20250210,104700,9729225,271,271,271,271,35
20250210,104600,9719740,271,271,271,271,0
20250210,104500,9719740,271,271,271,271,0
20250210,104400,9719740,271,271,271,271,0
20250210,104300,9719740,271,270,271,270,109
20250210,104200,9690308,268,270,270,268,1333
20250210,104100,9330402,270,270,270,270,0
20250210,104000,9330402,270,270,270,270,1
20250210,103900,9330132,270,270,270,270,0
20250210,103800,9330132,270,270,270,270,1
20250210,103700,9329862,268,268,268,268,31
20250210,103600,9321554,270,270,270,270,0
20250210,103500,9321554,270,270,270,270,0
20250210,103400,9321554,270,270,270,270,0
20250210,103300,9321554,270,269,270,269,6486
20250210,103200,7571503,269,268,269,268,3295
20250210,103100,6686783,267,267,267,267,0
20250210,103000,6686783,267,267,267,267,1
20250210,102900,6686516,268,268,268,268,2
20250210,102800,6685980,267,267,267,267,1
20250210,102700,6685713,268,268,268,268,0
20250210,102600,6685713,268,268,268,268,0
20250210,102500,6685713,268,268,268,268,18
20250210,102400,6680889,267,268,268,267,2001
20250210,102300,6146621,267,268,268,267,4
20250210,102200,6145552,268,268,268,268,0
20250210,102100,6145552,268,268,268,268,1
20250210,102000,6145284,268,268,268,268,1
20250210,101900,6145016,267,267,267,267,0
20250210,101800,6145016,267,267,267,267,34
20250210,101700,6135938,268,268,268,268,0
20250210,101600,6135938,268,268,268,268,0
20250210,101500,6135938,268,268,268,268,51
20250210,101400,6122270,267,267,267,267,0
20250210,101300,6122270,267,267,267,267,7
20250210,101200,6120401,268,268,268,268,3
20250210,101100,6119597,268,268,268,268,2
20250210,101000,6119061,268,268,268,268,0
20250210,100900,6119061,268,268,268,268,0
20250210,100800,6119061,268,268,268,268,1
20250210,100700,6118793,267,268,268,267,221
20250210,100600,6059766,268,268,268,268,0
20250210,100500,6059766,268,268,268,268,1
20250210,100400,6059498,268,268,268,268,1
20250210,100300,6059230,268,268,268,268,3
20250210,100200,6058426,267,267,267,267,15
20250210,100100,6054421,268,268,268,268,1
20250210,100000,6054153,268,268,268,268,10
20250210,095900,6051473,268,268,268,266,4
20250210,095800,6050403,268,267,268,267,7236
20250210,095700,4118390,267,267,267,267,1
20250210,095600,4118123,266,267,267,266,7
20250210,095500,4116255,267,267,267,267,3
20250210,095400,4115454,267,267,267,267,3
20250210,095300,4114653,266,267,267,266,101
20250210,095200,4087786,266,267,267,266,3918
20250210,095100,3045592,267,267,267,267,125
20250210,095000,3012217,267,267,267,267,46
20250210,094900,2999935,267,267,267,267,14
20250210,094800,2996197,267,267,267,267,4
20250210,094700,2995129,267,267,267,267,1
20250210,094600,2994862,266,266,266,266,1
20250210,094500,2994596,266,266,266,266,557
20250210,094400,2846434,267,267,267,267,2
20250210,094300,2845900,267,267,267,267,0
20250210,094200,2845900,267,267,267,267,104
20250210,094100,2818132,267,267,267,267,42
20250210,094000,2806918,267,267,267,267,42
20250210,093900,2795704,266,267,267,266,20
20250210,093800,2790367,267,267,267,267,39
20250210,093700,2779954,267,267,267,267,13
20250210,093600,2776483,267,267,267,267,20
20250210,093500,2771143,267,267,267,267,4
20250210,093400,2770075,267,267,267,267,24
20250210,093300,2763667,266,267,267,266,30
20250210,093200,2755685,267,267,267,267,10
20250210,093100,2753015,267,267,267,267,0
20250210,093000,2753015,267,267,267,267,0
20250210,092900,2753015,267,267,267,267,0
20250210,092800,2753015,267,267,267,267,4
20250210,092700,2751947,266,267,267,266,12
20250210,092600,2748750,267,267,267,267,1
20250210,092500,2748483,267,267,267,267,8
20250210,092400,2746347,267,267,267,267,5
20250210,092300,2745012,267,267,267,267,2
20250210,092200,2744478,267,267,267,267,11
20250210,092100,2741541,267,267,267,267,32
20250210,092000,2732997,267,267,267,267,2
20250210,091900,2732463,267,267,267,267,3
20250210,091800,2731662,267,266,267,266,5
20250210,091700,2730330,266,266,266,266,1040
20250210,091600,2453690,266,266,266,266,7
20250210,091500,2451828,266,265,266,265,2
20250210,091400,2451297,265,265,265,265,2000
20250210,091300,1921297,266,266,266,266,0
20250210,091200,1921297,266,266,266,266,100
20250210,091100,1894697,266,266,266,266,18
20250210,091000,1889909,266,266,266,266,11
20250210,090900,1886983,266,266,266,266,1
20250210,090800,1886717,265,265,265,265,2281
20250210,090700,1282252,266,266,266,266,87
20250210,090600,1259110,266,266,266,266,180
20250210,090500,1211230,266,266,266,266,0
20250210,090400,1211230,266,265,266,265,49
20250210,090300,1198241,265,265,265,265,4220
20250210,090200,79941,267,267,267,267,0
20250210,090100,79941,267,267,267,267,1
20250210,090000,79674,266,267,267,266,299