KissMeData/016600/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,190300,71533874,270,270,270,270,2524
20250214,190200,71533874,270,270,270,270,0
20250214,190100,71533874,270,270,270,270,0
20250214,190000,71533874,270,270,270,270,0
20250214,185900,71533874,270,270,270,270,0
20250214,185800,71533874,270,270,270,270,0
20250214,185700,71533874,270,270,270,270,0
20250214,185600,71533874,270,270,270,270,0
20250214,185500,71533874,270,270,270,270,0
20250214,185400,71533874,270,270,270,270,0
20250214,185300,71533874,270,270,270,270,0
20250214,185200,71533874,270,270,270,270,0
20250214,185100,71533874,270,270,270,270,0
20250214,185000,71533874,270,270,270,270,0
20250214,184900,71533874,270,270,270,270,0
20250214,184800,71533874,270,270,270,270,0
20250214,184700,71533874,270,270,270,270,0
20250214,184600,71533874,270,270,270,270,0
20250214,184500,71533874,270,270,270,270,0
20250214,184400,71533874,270,270,270,270,0
20250214,184300,71533874,270,270,270,270,0
20250214,184200,71533874,270,270,270,270,0
20250214,184100,71533874,270,270,270,270,0
20250214,184000,71533874,270,270,270,270,0
20250214,183900,71533874,270,270,270,270,0
20250214,183800,71533874,270,270,270,270,0
20250214,183700,71533874,270,270,270,270,0
20250214,183600,71533874,270,270,270,270,0
20250214,183500,71533874,270,270,270,270,0
20250214,183400,71533874,270,270,270,270,0
20250214,183300,71533874,270,270,270,270,2524
20250214,183200,71533874,270,270,270,270,0
20250214,183100,71533874,270,270,270,270,0
20250214,183000,71533874,270,270,270,270,0
20250214,182900,71533874,270,270,270,270,0
20250214,182800,71533874,270,270,270,270,0
20250214,182700,71533874,270,270,270,270,0
20250214,182600,71533874,270,270,270,270,0
20250214,182500,71533874,270,270,270,270,0
20250214,182400,71533874,270,270,270,270,0
20250214,182300,71533874,270,270,270,270,0
20250214,182200,71533874,270,270,270,270,0
20250214,182100,71533874,270,270,270,270,0
20250214,182000,71533874,270,270,270,270,0
20250214,181900,71533874,270,270,270,270,0
20250214,181800,71533874,270,270,270,270,0
20250214,181700,71533874,270,270,270,270,0
20250214,181600,71533874,270,270,270,270,0
20250214,181500,71533874,270,270,270,270,0
20250214,181400,71533874,270,270,270,270,0
20250214,181300,71533874,270,270,270,270,0
20250214,181200,71533874,270,270,270,270,0
20250214,181100,71533874,270,270,270,270,0
20250214,181000,71533874,270,270,270,270,0
20250214,180900,71533874,270,270,270,270,0
20250214,180800,71533874,270,270,270,270,0
20250214,180700,71533874,270,270,270,270,0
20250214,180600,71533874,270,270,270,270,0
20250214,180500,71533874,270,270,270,270,0
20250214,180400,71533874,270,270,270,270,0
20250214,180300,71533874,270,270,270,270,2524
20250214,180200,71533874,270,270,270,270,0
20250214,180100,71533874,270,270,270,270,0
20250214,180000,71533874,270,270,270,270,0
20250214,175900,71533874,270,270,270,270,0
20250214,175800,71533874,270,270,270,270,0
20250214,175700,71533874,270,270,270,270,0
20250214,175600,71533874,270,270,270,270,0
20250214,175500,71533874,270,270,270,270,0
20250214,175400,71533874,270,270,270,270,0
20250214,175300,71533874,270,270,270,270,0
20250214,175200,71533874,270,270,270,270,0
20250214,175100,71533874,270,270,270,270,0
20250214,175000,71533874,270,270,270,270,0
20250214,174900,71533874,270,270,270,270,0
20250214,174800,71533874,270,270,270,270,0
20250214,174700,71533874,270,270,270,270,0
20250214,174600,71533874,270,270,270,270,0
20250214,174500,71533874,270,270,270,270,0
20250214,174400,71533874,270,270,270,270,0
20250214,174300,71533874,270,270,270,270,0
20250214,174200,71533874,270,270,270,270,0
20250214,174100,71533874,270,270,270,270,0
20250214,174000,71533874,270,270,270,270,0
20250214,173900,71533874,270,270,270,270,0
20250214,173800,71533874,270,270,270,270,0
20250214,173700,71533874,270,270,270,270,0
20250214,173600,71533874,270,270,270,270,0
20250214,173500,71533874,270,270,270,270,0
20250214,173400,71533874,270,270,270,270,0
20250214,173300,71533874,270,270,270,270,2524
20250214,173200,71533874,270,270,270,270,0
20250214,173100,71533874,270,270,270,270,0
20250214,173000,71533874,270,270,270,270,0
20250214,172900,71533874,270,270,270,270,0
20250214,172800,71533874,270,270,270,270,0
20250214,172700,71533874,270,270,270,270,0
20250214,172600,71533874,270,270,270,270,0
20250214,172500,71533874,270,270,270,270,0
20250214,172400,71533874,270,270,270,270,0
20250214,172300,71533874,270,270,270,270,0
20250214,172200,71533874,270,270,270,270,0
20250214,172100,71533874,270,270,270,270,0
20250214,172000,71533874,270,270,270,270,0
20250214,171900,71533874,270,270,270,270,0
20250214,171800,71533874,270,270,270,270,0
20250214,171700,71533874,270,270,270,270,0
20250214,171600,71533874,270,270,270,270,0
20250214,171500,71533874,270,270,270,270,0
20250214,171400,71533874,270,270,270,270,0
20250214,171300,71533874,270,270,270,270,0
20250214,171200,71533874,270,270,270,270,0
20250214,171100,71533874,270,270,270,270,0
20250214,171000,71533874,270,270,270,270,0
20250214,170900,71533874,270,270,270,270,0
20250214,170800,71533874,270,270,270,270,0
20250214,170700,71533874,270,270,270,270,0
20250214,170600,71533874,270,270,270,270,0
20250214,170500,71533874,270,270,270,270,0
20250214,170400,71533874,270,270,270,270,0
20250214,170300,71533874,270,270,270,270,2524
20250214,170200,71533874,270,270,270,270,0
20250214,170100,71533874,270,270,270,270,0
20250214,170000,71533874,270,270,270,270,0
20250214,165900,71533874,270,270,270,270,0
20250214,165800,71533874,270,270,270,270,0
20250214,165700,71533874,270,270,270,270,0
20250214,165600,71533874,270,270,270,270,0
20250214,165500,71533874,270,270,270,270,0
20250214,165400,71533874,270,270,270,270,0
20250214,165300,71533874,270,270,270,270,0
20250214,165200,71533874,270,270,270,270,0
20250214,165100,71533874,270,270,270,270,0
20250214,165000,71533874,270,270,270,270,0
20250214,164900,71533874,270,270,270,270,0
20250214,164800,71533874,270,270,270,270,0
20250214,164700,71533874,270,270,270,270,0
20250214,164600,71533874,270,270,270,270,0
20250214,164500,71533874,270,270,270,270,0
20250214,164400,71533874,270,270,270,270,0
20250214,164300,71533874,270,270,270,270,0
20250214,164200,71533874,270,270,270,270,0
20250214,164100,71533874,270,270,270,270,0
20250214,164000,71533874,270,270,270,270,0
20250214,163900,71533874,270,270,270,270,0
20250214,163800,71533874,270,270,270,270,0
20250214,163700,71533874,270,270,270,270,0
20250214,163600,71533874,270,270,270,270,0
20250214,163500,71533874,270,270,270,270,0
20250214,163400,71533874,270,270,270,270,0
20250214,163300,71533874,270,270,270,270,2524
20250214,163200,71533874,270,270,270,270,0
20250214,163100,71533874,270,270,270,270,0
20250214,163000,71533874,270,270,270,270,0
20250214,162900,71533874,270,270,270,270,0
20250214,162800,71533874,270,270,270,270,0
20250214,162700,71533874,270,270,270,270,0
20250214,162600,71533874,270,270,270,270,0
20250214,162500,71533874,270,270,270,270,0
20250214,162400,71533874,270,270,270,270,0
20250214,162300,71533874,270,270,270,270,0
20250214,162200,71533874,270,270,270,270,0
20250214,162100,71533874,270,270,270,270,0
20250214,162000,71533874,270,270,270,270,0
20250214,161900,71533874,270,270,270,270,0
20250214,161800,71533874,270,270,270,270,0
20250214,161700,71533874,270,270,270,270,0
20250214,161600,71533874,270,270,270,270,0
20250214,161500,71533874,270,270,270,270,0
20250214,161400,71533874,270,270,270,270,0
20250214,161300,71533874,270,270,270,270,0
20250214,161200,71533874,270,270,270,270,0
20250214,161100,71533874,270,270,270,270,0
20250214,161000,71533874,270,270,270,270,0
20250214,160900,71533874,270,270,270,270,0
20250214,160800,71533874,270,270,270,270,0
20250214,160700,71533874,270,270,270,270,0
20250214,160600,71533874,270,270,270,270,0
20250214,160500,71533874,270,270,270,270,0
20250214,160400,71533874,270,270,270,270,0
20250214,160300,71533874,270,270,270,270,2524
20250214,160200,71533874,270,270,270,270,0
20250214,160100,71533874,270,270,270,270,0
20250214,160000,71533874,270,270,270,270,0
20250214,155900,71533874,270,270,270,270,0
20250214,155800,71533874,270,270,270,270,0
20250214,155700,71533874,270,270,270,270,0
20250214,155600,71533874,270,270,270,270,0
20250214,155500,71533874,270,270,270,270,0
20250214,155400,71533874,270,270,270,270,0
20250214,155300,71533874,270,270,270,270,0
20250214,155200,71533874,270,270,270,270,0
20250214,155100,71533874,270,270,270,270,0
20250214,155000,71533874,270,270,270,270,0
20250214,154900,71533874,270,270,270,270,0
20250214,154800,71533874,270,270,270,270,0
20250214,154700,71533874,270,270,270,270,0
20250214,154600,71533874,270,270,270,270,0
20250214,154500,71533874,270,270,270,270,0
20250214,154400,71533874,270,270,270,270,0
20250214,154300,71533874,270,270,270,270,0
20250214,154200,71533874,270,270,270,270,0
20250214,154100,71533874,270,270,270,270,0
20250214,154000,71533874,270,270,270,270,0
20250214,153900,71533874,270,270,270,270,0
20250214,153800,71533874,270,270,270,270,0
20250214,153700,71533874,270,270,270,270,0
20250214,153600,71533874,270,270,270,270,0
20250214,153500,71533874,270,270,270,270,0
20250214,153400,71533874,270,270,270,270,0
20250214,153300,71533874,270,270,270,270,2524
20250214,153200,71533874,270,270,270,270,0
20250214,153100,71533874,270,270,270,270,0
20250214,153000,71533874,270,270,270,270,2524
20250214,152900,70852394,269,269,269,269,0
20250214,152800,70852394,269,269,269,269,0
20250214,152700,70852394,269,269,269,269,0
20250214,152600,70852394,269,269,269,269,0
20250214,152500,70852394,269,269,269,269,0
20250214,152400,70852394,269,269,269,269,0
20250214,152300,70852394,269,269,269,269,0
20250214,152200,70852394,269,269,269,269,0
20250214,152100,70852394,269,269,269,269,0
20250214,152000,70852394,269,269,269,269,0
20250214,151900,70852394,269,269,269,269,136
20250214,151800,70815810,269,269,269,268,4
20250214,151700,70814735,268,268,269,268,124
20250214,151600,70781498,268,267,269,267,222
20250214,151500,70722000,267,267,267,267,1003
20250214,151400,70454199,269,269,269,269,3
20250214,151300,70453392,268,268,268,268,4
20250214,151200,70452320,269,269,269,269,0
20250214,151100,70452320,269,269,269,269,0
20250214,151000,70452320,269,269,269,269,0
20250214,150900,70452320,269,269,269,269,1
20250214,150800,70452051,269,269,269,269,2
20250214,150700,70451513,269,269,269,269,0
20250214,150600,70451513,269,269,269,269,25
20250214,150500,70444788,269,269,269,269,2
20250214,150400,70444250,269,269,269,269,0
20250214,150300,70444250,269,268,269,268,111
20250214,150200,70414501,269,269,269,269,0
20250214,150100,70414501,269,269,269,269,0
20250214,150000,70414501,269,269,269,269,64
20250214,145900,70397285,269,269,269,269,41
20250214,145800,70386256,268,269,269,268,101
20250214,145700,70359088,269,269,269,269,0
20250214,145600,70359088,269,268,269,268,22231
20250214,145500,64401179,269,269,269,269,0
20250214,145400,64401179,269,269,269,269,0
20250214,145300,64401179,269,269,269,269,0
20250214,145200,64401179,269,269,269,269,1
20250214,145100,64400910,269,269,269,269,0
20250214,145000,64400910,269,269,269,269,0
20250214,144900,64400910,269,269,269,269,0
20250214,144800,64400910,269,269,269,269,0
20250214,144700,64400910,269,269,269,269,0
20250214,144600,64400910,269,269,269,269,0
20250214,144500,64400910,269,269,269,269,0
20250214,144400,64400910,269,269,269,269,0
20250214,144300,64400910,269,269,269,269,10
20250214,144200,64398220,269,269,269,269,44
20250214,144100,64386384,269,269,269,269,1
20250214,144000,64386115,269,269,269,269,500
20250214,143900,64251615,269,269,269,269,0
20250214,143800,64251615,269,269,269,269,1
20250214,143700,64251346,269,269,269,269,3
20250214,143600,64250539,269,269,269,269,0
20250214,143500,64250539,269,269,269,269,0
20250214,143400,64250539,269,269,269,269,4
20250214,143300,64249463,269,269,269,269,3413
20250214,143200,63331366,269,269,269,269,1
20250214,143100,63331097,268,268,268,268,1
20250214,143000,63330829,269,269,269,269,2
20250214,142900,63330291,268,269,269,268,2
20250214,142800,63329754,269,269,269,269,0
20250214,142700,63329754,269,269,269,269,0
20250214,142600,63329754,269,269,269,269,536
20250214,142500,63185570,269,269,269,269,0
20250214,142400,63185570,269,269,269,268,47
20250214,142300,63172929,268,268,268,268,0
20250214,142200,63172929,268,268,268,268,0
20250214,142100,63172929,268,268,268,268,5539
20250214,142000,61688477,269,269,269,269,0
20250214,141900,61688477,269,269,269,269,0
20250214,141800,61688477,269,269,269,269,1
20250214,141700,61688208,269,269,269,269,0
20250214,141600,61688208,269,269,269,269,2
20250214,141500,61687670,269,269,269,269,0
20250214,141400,61687670,269,269,269,269,0
20250214,141300,61687670,269,269,269,269,0
20250214,141200,61687670,269,269,269,269,0
20250214,141100,61687670,269,269,269,269,0
20250214,141000,61687670,269,269,269,269,1
20250214,140900,61687401,268,269,269,268,3
20250214,140800,61686596,269,269,269,269,2
20250214,140700,61686058,269,269,269,269,0
20250214,140600,61686058,269,269,269,269,2
20250214,140500,61685520,269,269,269,269,7
20250214,140400,61683637,269,269,269,269,1
20250214,140300,61683368,269,269,269,269,0
20250214,140200,61683368,269,269,269,269,1
20250214,140100,61683099,268,268,268,268,0
20250214,140000,61683099,268,268,268,268,1
20250214,135900,61682831,269,269,269,269,1
20250214,135800,61682562,268,268,268,268,0
20250214,135700,61682562,268,268,268,268,1
20250214,135600,61682294,269,269,269,269,0
20250214,135500,61682294,269,269,269,269,0
20250214,135400,61682294,269,269,269,269,0
20250214,135300,61682294,269,269,269,269,1
20250214,135200,61682025,269,269,269,269,0
20250214,135100,61682025,269,269,269,268,1050
20250214,135000,61399576,269,269,269,269,0
20250214,134900,61399576,269,269,269,269,0
20250214,134800,61399576,269,268,269,268,2
20250214,134700,61399039,269,269,269,269,1
20250214,134600,61398770,268,269,269,268,155
20250214,134500,61357229,269,269,269,269,0
20250214,134400,61357229,269,269,269,269,0
20250214,134300,61357229,269,269,269,269,0
20250214,134200,61357229,269,269,269,269,1
20250214,134100,61356960,269,269,269,268,3893
20250214,134000,60310243,269,269,269,269,13
20250214,133900,60306746,268,269,269,268,2
20250214,133800,60306209,269,269,269,269,0
20250214,133700,60306209,269,269,269,269,0
20250214,133600,60306209,269,269,269,269,3
20250214,133500,60305402,268,268,268,268,0
20250214,133400,60305402,268,268,268,268,1
20250214,133300,60305134,269,269,269,269,0
20250214,133200,60305134,269,269,269,269,0
20250214,133100,60305134,269,269,269,269,5
20250214,133000,60303789,269,269,269,269,0
20250214,132900,60303789,269,269,269,269,0
20250214,132800,60303789,269,269,269,269,0
20250214,132700,60303789,269,269,269,269,0
20250214,132600,60303789,269,269,269,269,0
20250214,132500,60303789,269,269,269,269,0
20250214,132400,60303789,269,269,269,269,0
20250214,132300,60303789,269,269,269,269,0
20250214,132200,60303789,269,269,269,269,0
20250214,132100,60303789,269,269,269,269,50
20250214,132000,60290339,269,269,269,269,0
20250214,131900,60290339,269,269,269,269,0
20250214,131800,60290339,269,269,269,269,0
20250214,131700,60290339,269,269,269,269,0
20250214,131600,60290339,269,269,269,269,1
20250214,131500,60290070,269,269,269,269,0
20250214,131400,60290070,269,269,269,269,0
20250214,131300,60290070,269,269,269,269,0
20250214,131200,60290070,269,269,269,269,0
20250214,131100,60290070,269,269,269,269,20
20250214,131000,60284690,269,269,269,269,55
20250214,130900,60269895,269,269,269,269,0
20250214,130800,60269895,269,269,269,269,0
20250214,130700,60269895,269,269,269,269,0
20250214,130600,60269895,269,269,269,269,0
20250214,130500,60269895,269,269,269,269,0
20250214,130400,60269895,269,269,269,269,0
20250214,130300,60269895,269,269,269,269,0
20250214,130200,60269895,269,269,269,269,0
20250214,130100,60269895,269,269,269,269,0
20250214,130000,60269895,269,269,269,269,0
20250214,125900,60269895,269,269,269,269,79
20250214,125800,60248644,269,269,269,269,0
20250214,125700,60248644,269,269,269,269,0
20250214,125600,60248644,269,269,269,269,0
20250214,125500,60248644,269,269,269,269,0
20250214,125400,60248644,269,269,269,269,20
20250214,125300,60243264,269,269,269,269,0
20250214,125200,60243264,269,269,269,269,0
20250214,125100,60243264,269,269,269,269,0
20250214,125000,60243264,269,269,269,269,0
20250214,124900,60243264,269,269,269,269,0
20250214,124800,60243264,269,269,269,269,1
20250214,124700,60242995,268,268,268,268,1
20250214,124600,60242727,269,269,269,269,0
20250214,124500,60242727,269,269,269,269,0
20250214,124400,60242727,269,269,269,269,2
20250214,124300,60242189,268,268,268,268,1
20250214,124200,60241921,269,269,269,269,2
20250214,124100,60241383,268,268,268,268,1
20250214,124000,60241115,269,268,269,268,4
20250214,123900,60240041,269,269,269,269,1
20250214,123800,60239772,269,269,269,269,30
20250214,123700,60231702,269,269,269,269,0
20250214,123600,60231702,269,269,269,269,0
20250214,123500,60231702,269,269,269,269,0
20250214,123400,60231702,269,269,269,269,0
20250214,123300,60231702,269,269,269,269,1
20250214,123200,60231433,269,269,269,269,0
20250214,123100,60231433,269,269,269,269,1
20250214,123000,60231164,269,269,269,269,0
20250214,122900,60231164,269,269,269,269,0
20250214,122800,60231164,269,269,269,269,1
20250214,122700,60230895,268,268,268,268,0
20250214,122600,60230895,268,269,269,268,12
20250214,122500,60227668,269,269,269,269,3
20250214,122400,60226861,268,268,268,268,0
20250214,122300,60226861,268,268,268,268,0
20250214,122200,60226861,268,268,268,268,1
20250214,122100,60226593,269,269,269,269,50
20250214,122000,60213143,269,269,269,269,1
20250214,121900,60212874,269,269,269,269,0
20250214,121800,60212874,269,269,269,269,0
20250214,121700,60212874,269,269,269,269,0
20250214,121600,60212874,269,269,269,269,1
20250214,121500,60212605,269,269,269,269,0
20250214,121400,60212605,269,269,269,269,23
20250214,121300,60206418,268,268,268,268,235
20250214,121200,60143438,268,268,268,268,0
20250214,121100,60143438,268,268,268,268,0
20250214,121000,60143438,268,268,268,268,0
20250214,120900,60143438,268,268,268,268,265
20250214,120800,60072418,268,268,268,268,0
20250214,120700,60072418,268,268,268,268,1
20250214,120600,60072150,269,268,269,268,2
20250214,120500,60071613,269,269,269,269,16
20250214,120400,60067309,268,268,268,268,0
20250214,120300,60067309,268,269,269,268,4
20250214,120200,60066234,268,268,268,268,0
20250214,120100,60066234,268,269,269,268,3
20250214,120000,60065428,268,268,268,268,0
20250214,115900,60065428,268,268,268,268,1
20250214,115800,60065160,269,269,269,269,4
20250214,115700,60064084,268,268,268,268,0
20250214,115600,60064084,268,268,268,268,0
20250214,115500,60064084,268,268,268,268,1
20250214,115400,60063816,269,269,269,269,0
20250214,115300,60063816,269,269,269,269,2
20250214,115200,60063278,269,268,269,268,502
20250214,115100,59928740,268,268,268,268,0
20250214,115000,59928740,268,269,269,268,3
20250214,114900,59927935,269,269,269,269,0
20250214,114800,59927935,269,269,269,269,0
20250214,114700,59927935,269,269,269,269,3
20250214,114600,59927128,269,269,269,269,10
20250214,114500,59924438,268,268,268,268,0
20250214,114400,59924438,268,269,269,268,1004
20250214,114300,59655365,269,269,269,269,1
20250214,114200,59655096,269,269,269,269,1
20250214,114100,59654827,269,269,269,269,1
20250214,114000,59654558,268,268,268,268,0
20250214,113900,59654558,268,268,268,268,1
20250214,113800,59654290,268,269,269,268,10003
20250214,113700,56973483,269,269,269,269,0
20250214,113600,56973483,269,269,269,269,0
20250214,113500,56973483,269,269,269,269,0
20250214,113400,56973483,269,269,269,269,0
20250214,113300,56973483,269,269,269,269,4
20250214,113200,56972407,269,269,269,269,1
20250214,113100,56972138,268,269,269,268,4
20250214,113000,56971065,269,269,269,269,16
20250214,112900,56966761,269,269,269,269,0
20250214,112800,56966761,269,269,269,269,0
20250214,112700,56966761,269,269,269,269,8
20250214,112600,56964609,269,269,269,269,19
20250214,112500,56959498,269,269,269,269,0
20250214,112400,56959498,269,269,269,269,35
20250214,112300,56950083,270,270,270,270,5
20250214,112200,56948733,270,270,270,270,6
20250214,112100,56947113,270,270,270,270,15
20250214,112000,56943063,270,270,270,270,10
20250214,111900,56940363,270,270,270,270,0
20250214,111800,56940363,270,270,270,270,20
20250214,111700,56934963,270,270,270,270,0
20250214,111600,56934963,270,270,270,270,0
20250214,111500,56934963,270,270,270,270,2
20250214,111400,56934423,270,270,270,270,0
20250214,111300,56934423,270,270,270,270,0
20250214,111200,56934423,270,270,270,270,44
20250214,111100,56922543,267,267,267,267,0
20250214,111000,56922543,267,270,270,267,2002
20250214,110900,56386097,270,270,270,270,1
20250214,110800,56385827,270,270,270,270,1
20250214,110700,56385557,270,270,270,270,3
20250214,110600,56384747,270,270,270,270,1
20250214,110500,56384477,268,268,268,268,0
20250214,110400,56384477,268,270,270,268,6
20250214,110300,56382863,270,270,270,270,1
20250214,110200,56382593,270,270,270,270,0
20250214,110100,56382593,270,270,270,269,83
20250214,110000,56360264,270,270,270,270,0
20250214,105900,56360264,270,269,270,266,70003
20250214,105800,37717031,268,269,269,268,9894
20250214,105700,35065343,269,269,269,269,106
20250214,105600,35036829,270,268,270,268,9659
20250214,105500,32446661,269,269,269,268,4250
20250214,105400,31307624,269,268,269,268,1030
20250214,105300,31030555,269,269,269,268,550
20250214,105200,30882606,269,269,269,269,96
20250214,105100,30856782,269,269,269,269,184
20250214,105000,30807286,269,269,269,269,10000
20250214,104900,28117286,270,270,270,270,128
20250214,104800,28082726,270,270,270,270,4
20250214,104700,28081646,270,270,270,270,0
20250214,104600,28081646,270,270,271,269,16004
20250214,104500,23775264,271,271,271,271,1
20250214,104400,23774993,270,271,271,270,7
20250214,104300,23773099,270,271,271,270,2
20250214,104200,23772558,271,271,271,271,15
20250214,104100,23768493,271,271,271,271,0
20250214,104000,23768493,271,271,271,271,3
20250214,103900,23767680,271,271,271,271,0
20250214,103800,23767680,271,271,271,271,0
20250214,103700,23767680,271,271,271,271,61
20250214,103600,23751149,271,271,271,271,3
20250214,103500,23750336,271,271,271,271,201
20250214,103400,23695865,271,271,271,271,8
20250214,103300,23693697,271,271,271,271,24
20250214,103200,23687193,271,271,271,271,0
20250214,103100,23687193,271,271,271,271,0
20250214,103000,23687193,271,271,271,271,0
20250214,102900,23687193,271,271,271,271,0
20250214,102800,23687193,271,271,271,271,0
20250214,102700,23687193,271,271,271,271,0
20250214,102600,23687193,271,271,271,271,1
20250214,102500,23686922,272,272,272,272,0
20250214,102400,23686922,272,272,272,272,73
20250214,102300,23667066,272,272,272,272,1
20250214,102200,23666794,271,271,271,271,0
20250214,102100,23666794,271,271,271,271,0
20250214,102000,23666794,271,271,271,271,120
20250214,101900,23634274,271,271,271,271,10
20250214,101800,23631564,271,271,271,271,9
20250214,101700,23629125,271,271,271,271,2
20250214,101600,23628583,271,270,271,270,2
20250214,101500,23628042,271,271,271,271,3
20250214,101400,23627229,270,270,270,270,1800
20250214,101300,23141229,270,270,270,270,1
20250214,101200,23140959,271,272,272,271,358
20250214,101100,23043940,272,270,272,270,51
20250214,101000,23030070,272,272,272,272,0
20250214,100900,23030070,272,272,272,272,0
20250214,100800,23030070,272,272,272,272,0
20250214,100700,23030070,272,272,272,272,500
20250214,100600,22894070,272,272,272,272,0
20250214,100500,22894070,272,272,272,272,0
20250214,100400,22894070,272,272,272,272,0
20250214,100300,22894070,272,270,272,270,19
20250214,100200,22888904,270,272,272,270,3011
20250214,100100,22075912,270,270,270,270,0
20250214,100000,22075912,270,270,270,270,3467
20250214,095900,21139822,272,272,272,272,0
20250214,095800,21139822,272,272,272,272,4
20250214,095700,21138734,272,272,272,272,0
20250214,095600,21138734,272,272,272,272,0
20250214,095500,21138734,272,271,272,271,11
20250214,095400,21135751,271,272,272,271,2
20250214,095300,21135208,271,271,271,271,2
20250214,095200,21134666,272,272,272,272,2
20250214,095100,21134122,271,273,273,271,2201
20250214,095000,20537637,271,271,271,271,1
20250214,094900,20537366,273,273,273,271,4
20250214,094800,20536278,273,273,273,273,7
20250214,094700,20534367,273,273,273,273,1
20250214,094600,20534094,273,273,273,273,18
20250214,094500,20529180,273,272,273,272,23
20250214,094400,20522902,271,273,273,271,2
20250214,094300,20522358,273,272,273,271,519
20250214,094200,20381691,272,273,273,272,13
20250214,094100,20378154,272,273,273,272,4038
20250214,094000,19275818,273,273,273,273,51
20250214,093900,19261895,273,273,273,273,92
20250214,093800,19236779,272,272,273,272,1054
20250214,093700,18949379,272,272,272,272,23
20250214,093600,18943123,273,272,273,272,9823
20250214,093500,16268959,273,273,273,273,0
20250214,093400,16268959,273,274,274,273,887
20250214,093300,16026797,274,273,274,273,1409
20250214,093200,15642138,273,273,275,273,6624
20250214,093100,13827301,273,273,273,273,112
20250214,093000,13796725,273,273,274,272,2219
20250214,092900,13190569,274,273,274,273,10000
20250214,092800,10457077,273,273,273,273,1
20250214,092700,10456804,273,272,273,272,5000
20250214,092600,9094163,272,272,272,272,0
20250214,092500,9094163,272,272,272,272,1
20250214,092400,9093891,271,271,271,271,1002
20250214,092300,8822349,270,271,271,270,3
20250214,092200,8821538,270,271,271,270,19
20250214,092100,8816406,272,272,272,272,201
20250214,092000,8761734,272,272,272,272,1
20250214,091900,8761462,270,271,271,270,31
20250214,091800,8753062,271,271,271,271,24
20250214,091700,8746558,271,271,272,271,15105
20250214,091600,4640504,271,271,271,271,1
20250214,091500,4640233,270,270,270,270,0
20250214,091400,4640233,270,270,270,270,1
20250214,091300,4639963,271,271,271,271,1
20250214,091200,4639692,271,271,271,271,1000
20250214,091100,4368692,271,271,271,271,1
20250214,091000,4368421,270,270,270,270,0
20250214,090900,4368421,270,270,270,270,0
20250214,090800,4368421,270,270,270,270,0
20250214,090700,4368421,270,271,271,270,2
20250214,090600,4367880,271,270,271,269,1110
20250214,090500,4069207,271,271,271,271,0
20250214,090400,4069207,271,271,271,271,0
20250214,090300,4069207,271,271,271,271,1
20250214,090200,4068936,270,270,270,270,9380
20250214,090100,1536336,271,271,271,271,2771
20250214,090000,785395,271,272,272,271,2892