KissMeData/016600/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,190300,67576909,270,270,270,270,3293
20250213,190200,67576909,270,270,270,270,0
20250213,190100,67576909,270,270,270,270,0
20250213,190000,67576909,270,270,270,270,0
20250213,185900,67576909,270,270,270,270,0
20250213,185800,67576909,270,270,270,270,0
20250213,185700,67576909,270,270,270,270,0
20250213,185600,67576909,270,270,270,270,0
20250213,185500,67576909,270,270,270,270,0
20250213,185400,67576909,270,270,270,270,0
20250213,185300,67576909,270,270,270,270,0
20250213,185200,67576909,270,270,270,270,0
20250213,185100,67576909,270,270,270,270,0
20250213,185000,67576909,270,270,270,270,0
20250213,184900,67576909,270,270,270,270,0
20250213,184800,67576909,270,270,270,270,0
20250213,184700,67576909,270,270,270,270,0
20250213,184600,67576909,270,270,270,270,0
20250213,184500,67576909,270,270,270,270,0
20250213,184400,67576909,270,270,270,270,0
20250213,184300,67576909,270,270,270,270,0
20250213,184200,67576909,270,270,270,270,0
20250213,184100,67576909,270,270,270,270,0
20250213,184000,67576909,270,270,270,270,0
20250213,183900,67576909,270,270,270,270,0
20250213,183800,67576909,270,270,270,270,0
20250213,183700,67576909,270,270,270,270,0
20250213,183600,67576909,270,270,270,270,0
20250213,183500,67576909,270,270,270,270,0
20250213,183400,67576909,270,270,270,270,0
20250213,183300,67576909,270,270,270,270,3293
20250213,183200,67576909,270,270,270,270,0
20250213,183100,67576909,270,270,270,270,0
20250213,183000,67576909,270,270,270,270,0
20250213,182900,67576909,270,270,270,270,0
20250213,182800,67576909,270,270,270,270,0
20250213,182700,67576909,270,270,270,270,0
20250213,182600,67576909,270,270,270,270,0
20250213,182500,67576909,270,270,270,270,0
20250213,182400,67576909,270,270,270,270,0
20250213,182300,67576909,270,270,270,270,0
20250213,182200,67576909,270,270,270,270,0
20250213,182100,67576909,270,270,270,270,0
20250213,182000,67576909,270,270,270,270,0
20250213,181900,67576909,270,270,270,270,0
20250213,181800,67576909,270,270,270,270,0
20250213,181700,67576909,270,270,270,270,0
20250213,181600,67576909,270,270,270,270,0
20250213,181500,67576909,270,270,270,270,0
20250213,181400,67576909,270,270,270,270,0
20250213,181300,67576909,270,270,270,270,0
20250213,181200,67576909,270,270,270,270,0
20250213,181100,67576909,270,270,270,270,0
20250213,181000,67576909,270,270,270,270,0
20250213,180900,67576909,270,270,270,270,0
20250213,180800,67576909,270,270,270,270,0
20250213,180700,67576909,270,270,270,270,0
20250213,180600,67576909,270,270,270,270,0
20250213,180500,67576909,270,270,270,270,0
20250213,180400,67576909,270,270,270,270,0
20250213,180300,67576909,270,270,270,270,3293
20250213,180200,67576909,270,270,270,270,0
20250213,180100,67576909,270,270,270,270,0
20250213,180000,67576909,270,270,270,270,0
20250213,175900,67576909,270,270,270,270,0
20250213,175800,67576909,270,270,270,270,0
20250213,175700,67576909,270,270,270,270,0
20250213,175600,67576909,270,270,270,270,0
20250213,175500,67576909,270,270,270,270,0
20250213,175400,67576909,270,270,270,270,0
20250213,175300,67576909,270,270,270,270,0
20250213,175200,67576909,270,270,270,270,0
20250213,175100,67576909,270,270,270,270,0
20250213,175000,67576909,270,270,270,270,0
20250213,174900,67576909,270,270,270,270,0
20250213,174800,67576909,270,270,270,270,0
20250213,174700,67576909,270,270,270,270,0
20250213,174600,67576909,270,270,270,270,0
20250213,174500,67576909,270,270,270,270,0
20250213,174400,67576909,270,270,270,270,0
20250213,174300,67576909,270,270,270,270,0
20250213,174200,67576909,270,270,270,270,0
20250213,174100,67576909,270,270,270,270,0
20250213,174000,67576909,270,270,270,270,0
20250213,173900,67576909,270,270,270,270,0
20250213,173800,67576909,270,270,270,270,0
20250213,173700,67576909,270,270,270,270,0
20250213,173600,67576909,270,270,270,270,0
20250213,173500,67576909,270,270,270,270,0
20250213,173400,67576909,270,270,270,270,0
20250213,173300,67576909,270,270,270,270,3293
20250213,173200,67576909,270,270,270,270,0
20250213,173100,67576909,270,270,270,270,0
20250213,173000,67576909,270,270,270,270,0
20250213,172900,67576909,270,270,270,270,0
20250213,172800,67576909,270,270,270,270,0
20250213,172700,67576909,270,270,270,270,0
20250213,172600,67576909,270,270,270,270,0
20250213,172500,67576909,270,270,270,270,0
20250213,172400,67576909,270,270,270,270,0
20250213,172300,67576909,270,270,270,270,0
20250213,172200,67576909,270,270,270,270,0
20250213,172100,67576909,270,270,270,270,0
20250213,172000,67576909,270,270,270,270,0
20250213,171900,67576909,270,270,270,270,0
20250213,171800,67576909,270,270,270,270,0
20250213,171700,67576909,270,270,270,270,0
20250213,171600,67576909,270,270,270,270,0
20250213,171500,67576909,270,270,270,270,0
20250213,171400,67576909,270,270,270,270,0
20250213,171300,67576909,270,270,270,270,0
20250213,171200,67576909,270,270,270,270,0
20250213,171100,67576909,270,270,270,270,0
20250213,171000,67576909,270,270,270,270,0
20250213,170900,67576909,270,270,270,270,0
20250213,170800,67576909,270,270,270,270,0
20250213,170700,67576909,270,270,270,270,0
20250213,170600,67576909,270,270,270,270,0
20250213,170500,67576909,270,270,270,270,0
20250213,170400,67576909,270,270,270,270,0
20250213,170300,67576909,270,270,270,270,3293
20250213,170200,67576909,270,270,270,270,0
20250213,170100,67576909,270,270,270,270,0
20250213,170000,67576909,270,270,270,270,0
20250213,165900,67576909,270,270,270,270,0
20250213,165800,67576909,270,270,270,270,0
20250213,165700,67576909,270,270,270,270,0
20250213,165600,67576909,270,270,270,270,0
20250213,165500,67576909,270,270,270,270,0
20250213,165400,67576909,270,270,270,270,0
20250213,165300,67576909,270,270,270,270,0
20250213,165200,67576909,270,270,270,270,0
20250213,165100,67576909,270,270,270,270,0
20250213,165000,67576909,270,270,270,270,0
20250213,164900,67576909,270,270,270,270,0
20250213,164800,67576909,270,270,270,270,0
20250213,164700,67576909,270,270,270,270,0
20250213,164600,67576909,270,270,270,270,0
20250213,164500,67576909,270,270,270,270,0
20250213,164400,67576909,270,270,270,270,0
20250213,164300,67576909,270,270,270,270,0
20250213,164200,67576909,270,270,270,270,0
20250213,164100,67576909,270,270,270,270,0
20250213,164000,67576909,270,270,270,270,0
20250213,163900,67576909,270,270,270,270,0
20250213,163800,67576909,270,270,270,270,0
20250213,163700,67576909,270,270,270,270,0
20250213,163600,67576909,270,270,270,270,0
20250213,163500,67576909,270,270,270,270,0
20250213,163400,67576909,270,270,270,270,0
20250213,163300,67576909,270,270,270,270,3293
20250213,163200,67576909,270,270,270,270,0
20250213,163100,67576909,270,270,270,270,0
20250213,163000,67576909,270,270,270,270,0
20250213,162900,67576909,270,270,270,270,0
20250213,162800,67576909,270,270,270,270,0
20250213,162700,67576909,270,270,270,270,0
20250213,162600,67576909,270,270,270,270,0
20250213,162500,67576909,270,270,270,270,0
20250213,162400,67576909,270,270,270,270,0
20250213,162300,67576909,270,270,270,270,0
20250213,162200,67576909,270,270,270,270,0
20250213,162100,67576909,270,270,270,270,0
20250213,162000,67576909,270,270,270,270,0
20250213,161900,67576909,270,270,270,270,0
20250213,161800,67576909,270,270,270,270,0
20250213,161700,67576909,270,270,270,270,0
20250213,161600,67576909,270,270,270,270,0
20250213,161500,67576909,270,270,270,270,0
20250213,161400,67576909,270,270,270,270,0
20250213,161300,67576909,270,270,270,270,0
20250213,161200,67576909,270,270,270,270,0
20250213,161100,67576909,270,270,270,270,0
20250213,161000,67576909,270,270,270,270,0
20250213,160900,67576909,270,270,270,270,0
20250213,160800,67576909,270,270,270,270,0
20250213,160700,67576909,270,270,270,270,0
20250213,160600,67576909,270,270,270,270,0
20250213,160500,67576909,270,270,270,270,0
20250213,160400,67576909,270,270,270,270,0
20250213,160300,67576909,270,270,270,270,3293
20250213,160200,67576909,270,270,270,270,0
20250213,160100,67576909,270,270,270,270,0
20250213,160000,67576909,270,270,270,270,0
20250213,155900,67576909,270,270,270,270,0
20250213,155800,67576909,270,270,270,270,0
20250213,155700,67576909,270,270,270,270,0
20250213,155600,67576909,270,270,270,270,0
20250213,155500,67576909,270,270,270,270,0
20250213,155400,67576909,270,270,270,270,0
20250213,155300,67576909,270,270,270,270,0
20250213,155200,67576909,270,270,270,270,0
20250213,155100,67576909,270,270,270,270,0
20250213,155000,67576909,270,270,270,270,0
20250213,154900,67576909,270,270,270,270,0
20250213,154800,67576909,270,270,270,270,0
20250213,154700,67576909,270,270,270,270,0
20250213,154600,67576909,270,270,270,270,0
20250213,154500,67576909,270,270,270,270,0
20250213,154400,67576909,270,270,270,270,0
20250213,154300,67576909,270,270,270,270,0
20250213,154200,67576909,270,270,270,270,0
20250213,154100,67576909,270,270,270,270,0
20250213,154000,67576909,270,270,270,270,0
20250213,153900,67576909,270,270,270,270,0
20250213,153800,67576909,270,270,270,270,0
20250213,153700,67576909,270,270,270,270,0
20250213,153600,67576909,270,270,270,270,0
20250213,153500,67576909,270,270,270,270,0
20250213,153400,67576909,270,270,270,270,0
20250213,153300,67576909,270,270,270,270,3293
20250213,153200,67576909,270,270,270,270,0
20250213,153100,67576909,270,270,270,270,0
20250213,153000,67576909,270,270,270,270,3293
20250213,152900,66687799,271,271,271,271,0
20250213,152800,66687799,271,271,271,271,0
20250213,152700,66687799,271,271,271,271,0
20250213,152600,66687799,271,271,271,271,0
20250213,152500,66687799,271,271,271,271,0
20250213,152400,66687799,271,271,271,271,0
20250213,152300,66687799,271,271,271,271,0
20250213,152200,66687799,271,271,271,271,0
20250213,152100,66687799,271,271,271,271,0
20250213,152000,66687799,271,271,271,271,0
20250213,151900,66687799,271,271,271,270,5006
20250213,151800,65331176,271,270,271,270,5
20250213,151700,65329823,271,271,271,271,1
20250213,151600,65329552,270,270,270,270,7
20250213,151500,65327662,270,270,270,270,94
20250213,151400,65302282,270,270,270,270,0
20250213,151300,65302282,270,271,271,270,304
20250213,151200,65220201,270,270,270,270,202
20250213,151100,65165661,271,271,271,271,0
20250213,151000,65165661,271,271,271,271,1
20250213,150900,65165390,271,271,271,271,1
20250213,150800,65165119,271,271,271,271,0
20250213,150700,65165119,271,271,271,271,1
20250213,150600,65164848,269,269,269,269,0
20250213,150500,65164848,269,269,269,269,0
20250213,150400,65164848,269,269,269,269,1
20250213,150300,65164579,271,271,271,271,1
20250213,150200,65164308,270,270,270,270,1
20250213,150100,65164038,271,271,271,271,0
20250213,150000,65164038,271,271,271,271,1
20250213,145900,65163767,270,271,271,270,4
20250213,145800,65162686,271,271,271,271,0
20250213,145700,65162686,271,271,271,271,1
20250213,145600,65162415,271,271,271,271,2
20250213,145500,65161873,269,269,269,269,1
20250213,145400,65161604,270,270,270,270,96
20250213,145300,65135684,271,271,271,271,1
20250213,145200,65135413,270,270,271,270,5380
20250213,145100,63682442,270,270,271,270,74
20250213,145000,63662461,271,271,271,271,0
20250213,144900,63662461,271,271,271,271,0
20250213,144800,63662461,271,271,271,271,0
20250213,144700,63662461,271,271,271,271,0
20250213,144600,63662461,271,271,271,271,1
20250213,144500,63662190,269,269,269,269,400
20250213,144400,63554590,271,271,271,271,0
20250213,144300,63554590,271,271,271,271,0
20250213,144200,63554590,271,271,271,271,0
20250213,144100,63554590,271,271,271,271,1
20250213,144000,63554319,269,270,270,269,15000
20250213,143900,59519311,271,271,271,271,90
20250213,143800,59494921,271,270,271,270,52
20250213,143700,59480831,271,271,271,271,6
20250213,143600,59479205,271,271,271,271,0
20250213,143500,59479205,271,271,271,271,0
20250213,143400,59479205,271,270,271,269,2901
20250213,143300,58698797,271,271,271,271,9
20250213,143200,58696358,271,271,271,271,0
20250213,143100,58696358,271,271,271,271,0
20250213,143000,58696358,271,271,271,271,0
20250213,142900,58696358,271,271,271,271,0
20250213,142800,58696358,271,271,271,271,0
20250213,142700,58696358,271,271,271,271,500
20250213,142600,58560858,269,269,269,269,0
20250213,142500,58560858,269,269,269,269,0
20250213,142400,58560858,269,270,270,269,3000
20250213,142300,57752046,271,271,271,271,0
20250213,142200,57752046,271,271,271,271,0
20250213,142100,57752046,271,271,271,271,0
20250213,142000,57752046,271,271,271,271,10
20250213,141900,57749336,271,271,271,271,0
20250213,141800,57749336,271,271,271,271,1
20250213,141700,57749065,270,271,271,270,201
20250213,141600,57694794,269,269,269,269,0
20250213,141500,57694794,269,269,269,269,0
20250213,141400,57694794,269,270,270,269,2600
20250213,141300,56995293,271,271,271,271,0
20250213,141200,56995293,271,271,271,271,380
20250213,141100,56892313,271,271,271,271,0
20250213,141000,56892313,271,271,271,271,4
20250213,140900,56891229,271,271,271,271,0
20250213,140800,56891229,271,270,271,270,8020
20250213,140700,54725809,270,270,270,270,500
20250213,140600,54590809,270,270,270,270,0
20250213,140500,54590809,270,270,270,270,0
20250213,140400,54590809,270,270,270,270,0
20250213,140300,54590809,270,270,270,270,0
20250213,140200,54590809,270,270,270,270,0
20250213,140100,54590809,270,270,270,270,3
20250213,140000,54589999,270,270,270,270,6
20250213,135900,54588379,270,270,270,270,1
20250213,135800,54588109,270,270,270,270,1
20250213,135700,54587839,270,270,270,270,0
20250213,135600,54587839,270,270,270,270,0
20250213,135500,54587839,270,270,270,270,0
20250213,135400,54587839,270,270,270,270,0
20250213,135300,54587839,270,270,270,270,0
20250213,135200,54587839,270,270,270,270,0
20250213,135100,54587839,270,270,270,270,0
20250213,135000,54587839,270,270,270,270,0
20250213,134900,54587839,270,270,270,270,0
20250213,134800,54587839,270,270,270,270,0
20250213,134700,54587839,270,270,270,270,1
20250213,134600,54587569,268,268,268,268,0
20250213,134500,54587569,268,269,269,268,5500
20250213,134400,53113376,270,270,270,270,0
20250213,134300,53113376,270,270,270,270,1
20250213,134200,53113106,269,269,269,269,0
20250213,134100,53113106,269,269,269,269,0
20250213,134000,53113106,269,269,269,269,0
20250213,133900,53113106,269,269,269,269,0
20250213,133800,53113106,269,269,269,269,0
20250213,133700,53113106,269,269,269,269,0
20250213,133600,53113106,269,269,269,269,100
20250213,133500,53086206,269,269,269,269,1758
20250213,133400,52613304,269,269,269,269,0
20250213,133300,52613304,269,269,269,269,0
20250213,133200,52613304,269,269,269,269,0
20250213,133100,52613304,269,269,269,269,0
20250213,133000,52613304,269,269,269,268,3
20250213,132900,52612498,269,269,269,269,0
20250213,132800,52612498,269,268,269,268,11
20250213,132700,52609540,269,269,269,269,20
20250213,132600,52604160,269,269,269,268,24
20250213,132500,52597706,269,269,269,269,0
20250213,132400,52597706,269,269,269,269,2688
20250213,132300,51874634,270,270,270,270,0
20250213,132200,51874634,270,270,270,270,1
20250213,132100,51874364,270,270,270,270,0
20250213,132000,51874364,270,270,270,270,2
20250213,131900,51873824,269,269,269,269,2
20250213,131800,51873286,270,270,270,270,1
20250213,131700,51873016,270,270,270,270,0
20250213,131600,51873016,270,270,270,270,1
20250213,131500,51872746,269,269,269,269,0
20250213,131400,51872746,269,269,269,269,0
20250213,131300,51872746,269,269,269,269,1
20250213,131200,51872477,270,270,270,270,0
20250213,131100,51872477,270,269,270,269,22
20250213,131000,51866538,270,270,270,270,3
20250213,130900,51865728,270,270,270,270,101
20250213,130800,51838458,270,270,270,270,0
20250213,130700,51838458,270,270,270,270,0
20250213,130600,51838458,270,270,270,270,0
20250213,130500,51838458,270,270,270,270,0
20250213,130400,51838458,270,270,270,270,0
20250213,130300,51838458,270,270,270,270,0
20250213,130200,51838458,270,270,270,270,0
20250213,130100,51838458,270,270,270,270,300
20250213,130000,51757458,270,270,270,270,0
20250213,125900,51757458,270,270,270,270,0
20250213,125800,51757458,270,270,270,270,0
20250213,125700,51757458,270,270,270,270,5
20250213,125600,51756108,269,269,269,269,0
20250213,125500,51756108,269,269,269,269,0
20250213,125400,51756108,269,269,269,269,0
20250213,125300,51756108,269,269,269,269,0
20250213,125200,51756108,269,269,269,269,26
20250213,125100,51749114,269,269,269,269,0
20250213,125000,51749114,269,269,269,269,0
20250213,124900,51749114,269,269,269,269,0
20250213,124800,51749114,269,269,269,269,9360
20250213,124700,49231274,269,269,269,269,0
20250213,124600,49231274,269,269,269,269,0
20250213,124500,49231274,269,269,269,269,0
20250213,124400,49231274,269,269,269,269,30
20250213,124300,49223204,269,269,269,269,0
20250213,124200,49223204,269,269,269,269,1000
20250213,124100,48954204,269,268,269,268,47
20250213,124000,48941563,269,269,269,269,1
20250213,123900,48941294,269,269,269,269,10
20250213,123800,48938604,269,269,269,269,0
20250213,123700,48938604,269,269,269,269,1090
20250213,123600,48645394,269,269,269,269,10
20250213,123500,48642704,268,268,268,268,0
20250213,123400,48642704,268,268,268,268,0
20250213,123300,48642704,268,269,269,268,4244
20250213,123200,47504412,269,269,269,269,101
20250213,123100,47477243,269,269,269,269,393
20250213,123000,47371526,270,270,270,270,0
20250213,122900,47371526,270,270,270,270,0
20250213,122800,47371526,270,269,270,269,708
20250213,122700,47181073,269,269,269,269,75
20250213,122600,47160898,269,269,269,269,1000
20250213,122500,46891898,268,268,268,268,0
20250213,122400,46891898,268,268,268,268,0
20250213,122300,46891898,268,268,268,268,0
20250213,122200,46891898,268,268,268,268,12
20250213,122100,46888682,269,269,269,269,2000
20250213,122000,46350682,268,268,268,268,0
20250213,121900,46350682,268,269,269,268,133
20250213,121800,46314906,269,269,269,269,0
20250213,121700,46314906,269,269,269,269,0
20250213,121600,46314906,269,269,269,269,0
20250213,121500,46314906,269,269,269,269,92
20250213,121400,46290158,268,268,268,268,0
20250213,121300,46290158,268,268,268,268,0
20250213,121200,46290158,268,268,268,268,0
20250213,121100,46290158,268,268,268,268,0
20250213,121000,46290158,268,268,268,268,0
20250213,120900,46290158,268,268,268,268,0
20250213,120800,46290158,268,268,268,268,1
20250213,120700,46289890,269,269,269,269,0
20250213,120600,46289890,269,269,269,269,0
20250213,120500,46289890,269,268,269,268,5
20250213,120400,46288547,269,269,269,269,5
20250213,120300,46287202,269,269,269,269,47
20250213,120200,46274559,269,269,269,269,10
20250213,120100,46271869,269,269,269,269,1
20250213,120000,46271600,268,268,268,268,503
20250213,115900,46136796,269,269,269,269,0
20250213,115800,46136796,269,269,269,269,0
20250213,115700,46136796,269,269,269,269,0
20250213,115600,46136796,269,269,269,269,0
20250213,115500,46136796,269,269,269,269,0
20250213,115400,46136796,269,269,269,269,0
20250213,115300,46136796,269,269,269,269,1
20250213,115200,46136527,268,268,268,268,22
20250213,115100,46130631,269,269,269,269,0
20250213,115000,46130631,269,269,269,269,0
20250213,114900,46130631,269,269,269,269,300
20250213,114800,46049931,269,269,269,269,0
20250213,114700,46049931,269,269,269,269,1000
20250213,114600,45780931,269,269,269,269,0
20250213,114500,45780931,269,269,269,268,652
20250213,114400,45605546,270,270,270,270,0
20250213,114300,45605546,270,270,270,270,1
20250213,114200,45605276,269,269,269,269,3
20250213,114100,45604469,270,269,270,269,668
20250213,114000,45424776,269,269,269,269,2000
20250213,113900,44886776,269,269,269,269,0
20250213,113800,44886776,269,269,269,269,0
20250213,113700,44886776,269,269,269,269,0
20250213,113600,44886776,269,269,269,269,2
20250213,113500,44886238,269,269,269,269,2331
20250213,113400,44259199,269,269,270,269,6
20250213,113300,44257584,270,270,270,270,0
20250213,113200,44257584,270,270,270,270,0
20250213,113100,44257584,270,270,270,270,8
20250213,113000,44255424,270,270,270,270,12
20250213,112900,44252184,270,270,270,270,12
20250213,112800,44248944,269,269,269,269,0
20250213,112700,44248944,269,269,269,269,0
20250213,112600,44248944,269,269,269,269,0
20250213,112500,44248944,269,269,269,269,0
20250213,112400,44248944,269,269,269,269,2
20250213,112300,44248406,270,270,270,270,0
20250213,112200,44248406,270,270,270,270,0
20250213,112100,44248406,270,270,270,270,0
20250213,112000,44248406,270,270,270,270,0
20250213,111900,44248406,270,270,270,270,1
20250213,111800,44248136,270,270,270,270,1
20250213,111700,44247866,270,270,270,270,0
20250213,111600,44247866,270,270,270,270,0
20250213,111500,44247866,270,270,270,270,0
20250213,111400,44247866,270,270,270,270,1
20250213,111300,44247596,269,269,269,269,0
20250213,111200,44247596,269,270,270,269,3
20250213,111100,44246788,269,269,269,269,0
20250213,111000,44246788,269,269,269,269,2
20250213,110900,44246250,270,270,270,270,0
20250213,110800,44246250,270,270,270,270,1
20250213,110700,44245980,269,269,269,269,1
20250213,110600,44245711,270,270,270,270,1
20250213,110500,44245441,270,270,270,270,0
20250213,110400,44245441,270,270,270,270,10
20250213,110300,44242741,269,269,269,269,0
20250213,110200,44242741,269,269,269,269,460
20250213,110100,44119001,270,270,270,270,29
20250213,110000,44111171,270,270,270,270,5
20250213,105900,44109821,270,270,270,270,1
20250213,105800,44109551,269,270,270,269,27
20250213,105700,44102262,270,270,270,270,1
20250213,105600,44101992,269,270,270,269,28
20250213,105500,44094435,270,270,270,270,0
20250213,105400,44094435,270,270,270,270,68
20250213,105300,44076075,270,270,270,270,58
20250213,105200,44060415,270,270,270,270,111
20250213,105100,44030445,270,270,270,270,39
20250213,105000,44019915,270,270,270,270,0
20250213,104900,44019915,270,270,270,270,0
20250213,104800,44019915,270,270,270,270,1
20250213,104700,44019645,271,271,271,271,0
20250213,104600,44019645,271,271,271,271,0
20250213,104500,44019645,271,271,271,271,0
20250213,104400,44019645,271,271,271,271,0
20250213,104300,44019645,271,271,271,271,0
20250213,104200,44019645,271,270,271,270,2
20250213,104100,44019104,271,271,271,271,0
20250213,104000,44019104,271,271,271,271,1
20250213,103900,44018833,269,269,269,269,0
20250213,103800,44018833,269,269,269,269,13
20250213,103700,44015336,269,270,271,269,3
20250213,103600,44014526,270,270,270,270,103
20250213,103500,43986716,271,271,271,271,0
20250213,103400,43986716,271,271,271,271,2
20250213,103300,43986174,272,272,272,272,0
20250213,103200,43986174,272,272,272,272,0
20250213,103100,43986174,272,272,272,272,1
20250213,103000,43985902,272,272,272,272,0
20250213,102900,43985902,272,272,272,272,27
20250213,102800,43978558,272,272,272,272,1
20250213,102700,43978286,270,270,270,270,1
20250213,102600,43978016,272,272,272,272,1
20250213,102500,43977744,273,271,273,271,10000
20250213,102400,41257746,270,270,270,270,0
20250213,102300,41257746,270,271,272,270,10002
20250213,102200,38547105,272,272,272,272,0
20250213,102100,38547105,272,272,272,272,0
20250213,102000,38547105,272,270,272,270,10000
20250213,101900,35840118,270,270,270,270,0
20250213,101800,35840118,270,269,270,267,37804
20250213,101700,25719210,269,269,269,269,8000
20250213,101600,23567210,269,269,269,269,0
20250213,101500,23567210,269,270,270,269,1601
20250213,101400,23136540,269,270,270,269,7731
20250213,101300,21055901,270,270,270,270,410
20250213,101200,20945201,270,271,271,270,2018
20250213,101100,20400340,271,271,271,271,1
20250213,101000,20400069,271,270,271,270,51
20250213,100900,20386249,271,271,271,271,3
20250213,100800,20385436,270,270,270,270,1
20250213,100700,20385166,271,272,272,271,500
20250213,100600,20249366,272,272,272,272,0
20250213,100500,20249366,272,271,272,271,12114
20250213,100400,16957336,270,271,271,270,102
20250213,100300,16929695,270,271,271,270,19
20250213,100200,16924547,270,270,270,270,0
20250213,100100,16924547,270,270,270,270,0
20250213,100000,16924547,270,270,270,270,0
20250213,095900,16924547,270,270,270,270,135
20250213,095800,16888097,270,270,270,270,0
20250213,095700,16888097,270,270,270,270,0
20250213,095600,16888097,270,270,270,270,0
20250213,095500,16888097,270,270,270,270,10
20250213,095400,16885397,270,270,270,270,0
20250213,095300,16885397,270,270,270,270,0
20250213,095200,16885397,270,270,270,270,2
20250213,095100,16884857,271,271,271,271,1
20250213,095000,16884586,271,271,271,271,1
20250213,094900,16884315,271,271,271,271,0
20250213,094800,16884315,271,271,271,271,1
20250213,094700,16884044,270,270,270,270,0
20250213,094600,16884044,270,270,270,270,0
20250213,094500,16884044,270,271,271,270,6
20250213,094400,16882419,270,271,271,270,401
20250213,094300,16774120,271,270,271,270,9
20250213,094200,16771682,270,271,271,270,3
20250213,094100,16770871,271,271,271,271,1
20250213,094000,16770600,271,271,271,271,0
20250213,093900,16770600,271,270,271,270,3
20250213,093800,16769788,271,271,271,271,0
20250213,093700,16769788,271,271,271,271,0
20250213,093600,16769788,271,271,271,271,1
20250213,093500,16769517,271,271,271,271,0
20250213,093400,16769517,271,271,271,271,1
20250213,093300,16769246,271,270,271,270,2
20250213,093200,16768705,271,271,271,271,10
20250213,093100,16765995,271,271,271,271,0
20250213,093000,16765995,271,271,271,271,0
20250213,092900,16765995,271,271,271,271,0
20250213,092800,16765995,271,271,271,271,0
20250213,092700,16765995,271,271,271,271,0
20250213,092600,16765995,271,271,271,271,0
20250213,092500,16765995,271,271,271,271,1
20250213,092400,16765724,270,270,270,270,0
20250213,092300,16765724,270,270,271,269,95
20250213,092200,16740073,272,272,272,272,1
20250213,092100,16739801,272,271,272,271,208
20250213,092000,16683431,271,271,271,271,2000
20250213,091900,16141431,271,271,273,271,7250
20250213,091800,14170222,271,271,271,271,20
20250213,091700,14164802,271,271,271,271,1102
20250213,091600,13866160,272,272,272,272,98
20250213,091500,13839504,272,272,272,272,0
20250213,091400,13839504,272,271,272,271,1031
20250213,091300,13559925,272,270,272,270,10003
20250213,091200,10853671,270,270,270,270,0
20250213,091100,10853671,270,270,270,270,0
20250213,091000,10853671,270,270,270,270,2
20250213,090900,10853131,269,269,269,269,7890
20250213,090800,8730721,270,270,270,270,0
20250213,090700,8730721,270,270,270,270,0
20250213,090600,8730721,270,270,270,270,0
20250213,090500,8730721,270,270,270,270,0
20250213,090400,8730721,270,270,270,270,0
20250213,090300,8730721,270,268,270,268,5
20250213,090200,8729379,268,270,270,268,32510
20250213,090100,8637,270,270,270,270,9
20250213,090000,6207,270,269,270,269,23