KissMeData/002070/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,183600,90988559,831,831,831,831,1447
20250212,183500,90988559,831,831,831,831,0
20250212,183400,90988559,831,831,831,831,0
20250212,183300,90988559,831,831,831,831,0
20250212,183200,90988559,831,831,831,831,0
20250212,183100,90988559,831,831,831,831,0
20250212,183000,90988559,831,831,831,831,0
20250212,182900,90988559,831,831,831,831,0
20250212,182800,90988559,831,831,831,831,0
20250212,182700,90988559,831,831,831,831,0
20250212,182600,90988559,831,831,831,831,0
20250212,182500,90988559,831,831,831,831,0
20250212,182400,90988559,831,831,831,831,0
20250212,182300,90988559,831,831,831,831,0
20250212,182200,90988559,831,831,831,831,0
20250212,182100,90988559,831,831,831,831,0
20250212,182000,90988559,831,831,831,831,0
20250212,181900,90988559,831,831,831,831,0
20250212,181800,90988559,831,831,831,831,0
20250212,181700,90988559,831,831,831,831,0
20250212,181600,90988559,831,831,831,831,0
20250212,181500,90988559,831,831,831,831,0
20250212,181400,90988559,831,831,831,831,0
20250212,181300,90988559,831,831,831,831,0
20250212,181200,90988559,831,831,831,831,0
20250212,181100,90988559,831,831,831,831,0
20250212,181000,90988559,831,831,831,831,0
20250212,180900,90988559,831,831,831,831,0
20250212,180800,90988559,831,831,831,831,0
20250212,180700,90988559,831,831,831,831,0
20250212,180600,90988559,831,831,831,831,1447
20250212,180500,90988559,831,831,831,831,0
20250212,180400,90988559,831,831,831,831,0
20250212,180300,90988559,831,831,831,831,0
20250212,180200,90988559,831,831,831,831,0
20250212,180100,90988559,831,831,831,831,0
20250212,180000,90988559,831,831,831,831,0
20250212,175900,90988559,831,831,831,831,0
20250212,175800,90988559,831,831,831,831,0
20250212,175700,90988559,831,831,831,831,0
20250212,175600,90988559,831,831,831,831,0
20250212,175500,90988559,831,831,831,831,0
20250212,175400,90988559,831,831,831,831,0
20250212,175300,90988559,831,831,831,831,0
20250212,175200,90988559,831,831,831,831,0
20250212,175100,90988559,831,831,831,831,0
20250212,175000,90988559,831,831,831,831,0
20250212,174900,90988559,831,831,831,831,0
20250212,174800,90988559,831,831,831,831,0
20250212,174700,90988559,831,831,831,831,0
20250212,174600,90988559,831,831,831,831,0
20250212,174500,90988559,831,831,831,831,0
20250212,174400,90988559,831,831,831,831,0
20250212,174300,90988559,831,831,831,831,0
20250212,174200,90988559,831,831,831,831,0
20250212,174100,90988559,831,831,831,831,0
20250212,174000,90988559,831,831,831,831,0
20250212,173900,90988559,831,831,831,831,0
20250212,173800,90988559,831,831,831,831,0
20250212,173700,90988559,831,831,831,831,0
20250212,173600,90988559,831,831,831,831,1447
20250212,173500,90988559,831,831,831,831,0
20250212,173400,90988559,831,831,831,831,0
20250212,173300,90988559,831,831,831,831,0
20250212,173200,90988559,831,831,831,831,0
20250212,173100,90988559,831,831,831,831,0
20250212,173000,90988559,831,831,831,831,0
20250212,172900,90988559,831,831,831,831,0
20250212,172800,90988559,831,831,831,831,0
20250212,172700,90988559,831,831,831,831,0
20250212,172600,90988559,831,831,831,831,0
20250212,172500,90988559,831,831,831,831,0
20250212,172400,90988559,831,831,831,831,0
20250212,172300,90988559,831,831,831,831,0
20250212,172200,90988559,831,831,831,831,0
20250212,172100,90988559,831,831,831,831,0
20250212,172000,90988559,831,831,831,831,0
20250212,171900,90988559,831,831,831,831,0
20250212,171800,90988559,831,831,831,831,0
20250212,171700,90988559,831,831,831,831,0
20250212,171600,90988559,831,831,831,831,0
20250212,171500,90988559,831,831,831,831,0
20250212,171400,90988559,831,831,831,831,0
20250212,171300,90988559,831,831,831,831,0
20250212,171200,90988559,831,831,831,831,0
20250212,171100,90988559,831,831,831,831,0
20250212,171000,90988559,831,831,831,831,0
20250212,170900,90988559,831,831,831,831,0
20250212,170800,90988559,831,831,831,831,0
20250212,170700,90988559,831,831,831,831,0
20250212,170600,90988559,831,831,831,831,1447
20250212,170500,90988559,831,831,831,831,0
20250212,170400,90988559,831,831,831,831,0
20250212,170300,90988559,831,831,831,831,0
20250212,170200,90988559,831,831,831,831,0
20250212,170100,90988559,831,831,831,831,0
20250212,170000,90988559,831,831,831,831,0
20250212,165900,90988559,831,831,831,831,0
20250212,165800,90988559,831,831,831,831,0
20250212,165700,90988559,831,831,831,831,0
20250212,165600,90988559,831,831,831,831,0
20250212,165500,90988559,831,831,831,831,0
20250212,165400,90988559,831,831,831,831,0
20250212,165300,90988559,831,831,831,831,0
20250212,165200,90988559,831,831,831,831,0
20250212,165100,90988559,831,831,831,831,0
20250212,165000,90988559,831,831,831,831,0
20250212,164900,90988559,831,831,831,831,0
20250212,164800,90988559,831,831,831,831,0
20250212,164700,90988559,831,831,831,831,0
20250212,164600,90988559,831,831,831,831,0
20250212,164500,90988559,831,831,831,831,0
20250212,164400,90988559,831,831,831,831,0
20250212,164300,90988559,831,831,831,831,0
20250212,164200,90988559,831,831,831,831,0
20250212,164100,90988559,831,831,831,831,0
20250212,164000,90988559,831,831,831,831,0
20250212,163900,90988559,831,831,831,831,0
20250212,163800,90988559,831,831,831,831,0
20250212,163700,90988559,831,831,831,831,0
20250212,163600,90988559,831,831,831,831,1447
20250212,163500,90988559,831,831,831,831,0
20250212,163400,90988559,831,831,831,831,0
20250212,163300,90988559,831,831,831,831,0
20250212,163200,90988559,831,831,831,831,0
20250212,163100,90988559,831,831,831,831,0
20250212,163000,90988559,831,831,831,831,0
20250212,162900,90988559,831,831,831,831,0
20250212,162800,90988559,831,831,831,831,0
20250212,162700,90988559,831,831,831,831,0
20250212,162600,90988559,831,831,831,831,0
20250212,162500,90988559,831,831,831,831,0
20250212,162400,90988559,831,831,831,831,0
20250212,162300,90988559,831,831,831,831,0
20250212,162200,90988559,831,831,831,831,0
20250212,162100,90988559,831,831,831,831,0
20250212,162000,90988559,831,831,831,831,0
20250212,161900,90988559,831,831,831,831,0
20250212,161800,90988559,831,831,831,831,0
20250212,161700,90988559,831,831,831,831,0
20250212,161600,90988559,831,831,831,831,0
20250212,161500,90988559,831,831,831,831,0
20250212,161400,90988559,831,831,831,831,0
20250212,161300,90988559,831,831,831,831,0
20250212,161200,90988559,831,831,831,831,0
20250212,161100,90988559,831,831,831,831,0
20250212,161000,90988559,831,831,831,831,0
20250212,160900,90988559,831,831,831,831,0
20250212,160800,90988559,831,831,831,831,0
20250212,160700,90988559,831,831,831,831,0
20250212,160600,90988559,831,831,831,831,1447
20250212,160500,90988559,831,831,831,831,0
20250212,160400,90988559,831,831,831,831,0
20250212,160300,90988559,831,831,831,831,0
20250212,160200,90988559,831,831,831,831,0
20250212,160100,90988559,831,831,831,831,0
20250212,160000,90988559,831,831,831,831,0
20250212,155900,90988559,831,831,831,831,0
20250212,155800,90988559,831,831,831,831,0
20250212,155700,90988559,831,831,831,831,0
20250212,155600,90988559,831,831,831,831,0
20250212,155500,90988559,831,831,831,831,0
20250212,155400,90988559,831,831,831,831,0
20250212,155300,90988559,831,831,831,831,0
20250212,155200,90988559,831,831,831,831,0
20250212,155100,90988559,831,831,831,831,0
20250212,155000,90988559,831,831,831,831,0
20250212,154900,90988559,831,831,831,831,0
20250212,154800,90988559,831,831,831,831,0
20250212,154700,90988559,831,831,831,831,0
20250212,154600,90988559,831,831,831,831,0
20250212,154500,90988559,831,831,831,831,0
20250212,154400,90988559,831,831,831,831,0
20250212,154300,90988559,831,831,831,831,0
20250212,154200,90988559,831,831,831,831,0
20250212,154100,90988559,831,831,831,831,0
20250212,154000,90988559,831,831,831,831,0
20250212,153900,90988559,831,831,831,831,0
20250212,153800,90988559,831,831,831,831,0
20250212,153700,90988559,831,831,831,831,0
20250212,153600,90988559,831,831,831,831,1447
20250212,153500,90988559,831,831,831,831,0
20250212,153400,90988559,831,831,831,831,0
20250212,153300,90988559,831,831,831,831,0
20250212,153200,90988559,831,831,831,831,0
20250212,153100,90988559,831,831,831,831,0
20250212,153000,90988559,831,831,831,831,1447
20250212,152900,89786102,830,830,830,830,0
20250212,152800,89786102,830,830,830,830,0
20250212,152700,89786102,830,830,830,830,0
20250212,152600,89786102,830,830,830,830,0
20250212,152500,89786102,830,830,830,830,0
20250212,152400,89786102,830,830,830,830,0
20250212,152300,89786102,830,830,830,830,0
20250212,152200,89786102,830,830,830,830,0
20250212,152100,89786102,830,830,830,830,0
20250212,152000,89786102,830,830,830,830,0
20250212,151900,89786102,830,824,830,824,8358
20250212,151800,82879795,825,825,825,825,0
20250212,151700,82879795,825,825,825,825,5
20250212,151600,82875670,825,828,828,825,4675
20250212,151500,79015608,830,830,830,830,0
20250212,151400,79015608,830,830,830,830,0
20250212,151300,79015608,830,830,830,830,0
20250212,151200,79015608,830,830,830,830,0
20250212,151100,79015608,830,830,830,830,0
20250212,151000,79015608,830,830,830,830,0
20250212,150900,79015608,830,830,830,830,0
20250212,150800,79015608,830,830,830,830,0
20250212,150700,79015608,830,830,830,830,0
20250212,150600,79015608,830,830,830,830,100
20250212,150500,78932608,832,832,832,832,0
20250212,150400,78932608,832,832,832,832,0
20250212,150300,78932608,832,832,832,832,0
20250212,150200,78932608,832,830,833,830,599
20250212,150100,78434927,829,829,829,829,196
20250212,150000,78272443,829,828,829,828,352
20250212,145900,77980687,828,828,828,828,37
20250212,145800,77950051,828,828,828,828,11
20250212,145700,77940943,829,829,829,829,0
20250212,145600,77940943,829,830,830,828,2409
20250212,145500,75943977,831,831,831,831,0
20250212,145400,75943977,831,831,831,831,200
20250212,145300,75777777,831,833,833,831,224
20250212,145200,75591613,833,833,833,833,1
20250212,145100,75590780,833,833,833,833,4
20250212,145000,75587448,831,831,831,831,0
20250212,144900,75587448,831,831,831,831,177
20250212,144800,75440361,831,832,832,831,4823
20250212,144700,71432298,832,832,832,832,0
20250212,144600,71432298,832,832,832,832,200
20250212,144500,71265898,834,834,834,834,0
20250212,144400,71265898,834,832,834,832,1560
20250212,144300,69966318,832,832,832,832,1445
20250212,144200,68764078,833,833,833,833,1666
20250212,144100,67376300,834,834,834,834,4
20250212,144000,67372964,834,834,834,834,0
20250212,143900,67372964,834,834,834,834,0
20250212,143800,67372964,834,833,834,833,200
20250212,143700,67206346,833,833,833,833,2000
20250212,143600,65540346,833,833,833,833,256
20250212,143500,65327098,833,833,833,833,3
20250212,143400,65324599,834,834,834,834,16
20250212,143300,65311255,834,834,834,834,1
20250212,143200,65310421,834,834,834,834,0
20250212,143100,65310421,834,834,834,834,3
20250212,143000,65307919,834,834,834,834,0
20250212,142900,65307919,834,834,834,834,0
20250212,142800,65307919,834,834,834,834,0
20250212,142700,65307919,834,834,834,834,0
20250212,142600,65307919,834,834,834,834,0
20250212,142500,65307919,834,834,834,834,0
20250212,142400,65307919,834,834,834,834,150
20250212,142300,65182819,834,834,834,834,0
20250212,142200,65182819,834,834,834,834,0
20250212,142100,65182819,834,834,834,833,213
20250212,142000,65005339,833,833,833,833,0
20250212,141900,65005339,833,833,833,833,0
20250212,141800,65005339,833,833,833,833,0
20250212,141700,65005339,833,833,833,833,150
20250212,141600,64880389,834,834,834,834,0
20250212,141500,64880389,834,834,834,834,1
20250212,141400,64879555,833,833,833,833,0
20250212,141300,64879555,833,833,833,833,1
20250212,141200,64878722,834,834,834,834,0
20250212,141100,64878722,834,834,834,834,4
20250212,141000,64875386,834,834,834,834,9
20250212,140900,64867880,834,834,834,834,21
20250212,140800,64850366,834,834,834,834,15
20250212,140700,64837856,834,834,834,834,12
20250212,140600,64827848,834,834,834,834,55
20250212,140500,64781978,834,834,834,834,0
20250212,140400,64781978,834,834,834,834,0
20250212,140300,64781978,834,834,834,834,0
20250212,140200,64781978,834,834,834,834,0
20250212,140100,64781978,834,834,834,834,21
20250212,140000,64764464,832,832,832,832,0
20250212,135900,64764464,832,832,832,832,0
20250212,135800,64764464,832,832,832,832,0
20250212,135700,64764464,832,832,832,832,0
20250212,135600,64764464,832,832,832,832,0
20250212,135500,64764464,832,832,832,832,14
20250212,135400,64752816,834,834,834,834,0
20250212,135300,64752816,834,834,834,834,0
20250212,135200,64752816,834,834,834,834,0
20250212,135100,64752816,834,834,834,834,4
20250212,135000,64749480,834,834,834,834,0
20250212,134900,64749480,834,834,834,834,0
20250212,134800,64749480,834,834,834,834,0
20250212,134700,64749480,834,834,834,834,10
20250212,134600,64741140,834,834,834,834,10
20250212,134500,64732800,834,834,834,834,1
20250212,134400,64731966,832,832,832,832,0
20250212,134300,64731966,832,832,832,832,0
20250212,134200,64731966,832,832,832,832,0
20250212,134100,64731966,832,835,835,832,104
20250212,134000,64645426,834,834,835,834,46
20250212,133900,64607061,834,833,834,832,271
20250212,133800,64381547,833,833,833,833,0
20250212,133700,64381547,833,833,833,833,0
20250212,133600,64381547,833,833,833,833,0
20250212,133500,64381547,833,834,834,833,10
20250212,133400,64373215,835,835,835,835,0
20250212,133300,64373215,835,835,835,835,0
20250212,133200,64373215,835,835,835,835,0
20250212,133100,64373215,835,835,835,835,4
20250212,133000,64369875,835,835,835,835,72
20250212,132900,64309755,834,834,834,834,0
20250212,132800,64309755,834,834,834,834,120
20250212,132700,64209675,834,834,834,834,2278
20250212,132600,62309823,833,833,833,833,1
20250212,132500,62308990,834,834,834,834,11
20250212,132400,62299816,834,834,834,834,0
20250212,132300,62299816,834,834,834,834,120
20250212,132200,62199736,834,834,834,834,0
20250212,132100,62199736,834,834,834,834,4
20250212,132000,62196400,834,834,834,834,0
20250212,131900,62196400,834,834,834,834,0
20250212,131800,62196400,834,834,834,834,0
20250212,131700,62196400,834,834,834,834,0
20250212,131600,62196400,834,834,834,834,0
20250212,131500,62196400,834,834,834,834,0
20250212,131400,62196400,834,833,834,833,8
20250212,131300,62189731,834,834,834,834,15
20250212,131200,62177221,834,834,834,834,0
20250212,131100,62177221,834,834,834,834,3
20250212,131000,62174719,834,834,834,834,0
20250212,130900,62174719,834,834,834,834,0
20250212,130800,62174719,834,834,834,834,0
20250212,130700,62174719,834,834,834,834,0
20250212,130600,62174719,834,834,834,834,0
20250212,130500,62174719,834,834,834,834,0
20250212,130400,62174719,834,834,834,834,0
20250212,130300,62174719,834,834,834,834,0
20250212,130200,62174719,834,834,834,834,70
20250212,130100,62116339,834,834,834,834,4
20250212,130000,62113003,833,833,833,833,0
20250212,125900,62113003,833,833,833,833,1994
20250212,125800,60452001,833,833,833,833,6
20250212,125700,60447003,833,833,833,833,1000
20250212,125600,59614003,834,834,834,834,2492
20250212,125500,57535675,836,836,836,836,0
20250212,125400,57535675,836,836,836,836,0
20250212,125300,57535675,836,836,836,836,0
20250212,125200,57535675,836,836,836,836,2
20250212,125100,57534003,836,836,836,836,4
20250212,125000,57530659,834,834,834,834,0
20250212,124900,57530659,834,834,834,834,0
20250212,124800,57530659,834,834,834,834,105
20250212,124700,57443089,835,835,835,835,0
20250212,124600,57443089,835,835,835,835,0
20250212,124500,57443089,835,835,835,835,0
20250212,124400,57443089,835,835,835,835,0
20250212,124300,57443089,835,835,835,835,4
20250212,124200,57439749,835,835,835,835,0
20250212,124100,57439749,835,836,836,835,6
20250212,124000,57434735,836,836,836,836,0
20250212,123900,57434735,836,836,836,836,0
20250212,123800,57434735,836,836,836,836,0
20250212,123700,57434735,836,836,836,836,0
20250212,123600,57434735,836,836,836,836,0
20250212,123500,57434735,836,836,836,836,0
20250212,123400,57434735,836,836,836,836,0
20250212,123300,57434735,836,836,836,836,1
20250212,123200,57433899,835,835,835,835,190
20250212,123100,57275249,836,836,836,836,4
20250212,123000,57271905,836,836,836,836,1
20250212,122900,57271069,835,835,835,835,155
20250212,122800,57141644,835,835,835,835,4
20250212,122700,57138304,835,835,835,835,20
20250212,122600,57121604,835,835,835,835,0
20250212,122500,57121604,835,835,835,835,0
20250212,122400,57121604,835,835,835,835,0
20250212,122300,57121604,835,835,835,835,0
20250212,122200,57121604,835,835,835,835,0
20250212,122100,57121604,835,835,835,835,39
20250212,122000,57089039,834,834,834,834,0
20250212,121900,57089039,834,834,834,834,673
20250212,121800,56527757,832,832,832,832,0
20250212,121700,56527757,832,832,832,832,0
20250212,121600,56527757,832,832,832,832,0
20250212,121500,56527757,832,832,832,832,0
20250212,121400,56527757,832,832,832,832,1
20250212,121300,56526925,834,834,834,834,0
20250212,121200,56526925,834,834,834,834,0
20250212,121100,56526925,834,834,834,834,4
20250212,121000,56523589,832,832,832,832,0
20250212,120900,56523589,832,832,832,832,0
20250212,120800,56523589,832,833,833,832,600
20250212,120700,56024143,833,833,833,833,0
20250212,120600,56024143,833,833,833,833,0
20250212,120500,56024143,833,833,833,833,389
20250212,120400,55700106,834,834,834,834,0
20250212,120300,55700106,834,834,834,834,200
20250212,120200,55533306,834,834,834,834,0
20250212,120100,55533306,834,834,834,834,4
20250212,120000,55529970,834,834,834,834,200
20250212,115900,55363170,834,834,834,834,0
20250212,115800,55363170,834,834,834,834,400
20250212,115700,55029570,834,834,834,834,0
20250212,115600,55029570,834,834,834,834,0
20250212,115500,55029570,834,834,834,834,0
20250212,115400,55029570,834,834,834,834,0
20250212,115300,55029570,834,834,834,834,0
20250212,115200,55029570,834,834,834,834,0
20250212,115100,55029570,834,834,834,834,4
20250212,115000,55026234,834,834,834,834,0
20250212,114900,55026234,834,834,834,834,0
20250212,114800,55026234,834,834,834,834,0
20250212,114700,55026234,834,834,834,834,0
20250212,114600,55026234,834,834,834,834,50
20250212,114500,54984534,834,834,834,834,0
20250212,114400,54984534,834,834,834,834,0
20250212,114300,54984534,834,834,834,834,0
20250212,114200,54984534,834,834,834,834,0
20250212,114100,54984534,834,834,834,834,4
20250212,114000,54981198,832,832,832,832,0
20250212,113900,54981198,832,832,832,832,0
20250212,113800,54981198,832,832,832,832,0
20250212,113700,54981198,832,834,834,832,502
20250212,113600,54562536,834,834,834,834,0
20250212,113500,54562536,834,834,834,834,0
20250212,113400,54562536,834,834,834,834,0
20250212,113300,54562536,834,834,834,834,0
20250212,113200,54562536,834,834,834,834,0
20250212,113100,54562536,834,834,834,834,5
20250212,113000,54558366,832,832,832,832,0
20250212,112900,54558366,832,832,832,832,598
20250212,112800,54060830,832,832,832,832,64
20250212,112700,54007582,834,834,834,834,0
20250212,112600,54007582,834,834,834,834,20
20250212,112500,53990902,835,835,835,835,0
20250212,112400,53990902,835,835,835,835,500
20250212,112300,53573402,837,837,837,837,1
20250212,112200,53572565,836,836,836,836,0
20250212,112100,53572565,836,837,837,836,129
20250212,112000,53464718,836,836,836,836,0
20250212,111900,53464718,836,836,836,836,692
20250212,111800,52886206,837,837,837,837,0
20250212,111700,52886206,837,837,837,837,0
20250212,111600,52886206,837,837,837,837,20
20250212,111500,52869466,837,837,837,837,41
20250212,111400,52835149,837,836,837,836,300
20250212,111300,52584104,837,837,837,837,0
20250212,111200,52584104,837,837,837,837,0
20250212,111100,52584104,837,837,837,837,2
20250212,111000,52582430,837,837,837,837,0
20250212,110900,52582430,837,834,837,834,3060
20250212,110800,50027342,832,832,832,832,0
20250212,110700,50027342,832,832,832,832,0
20250212,110600,50027342,832,832,832,832,0
20250212,110500,50027342,832,832,832,832,0
20250212,110400,50027342,832,832,832,832,0
20250212,110300,50027342,832,832,832,832,0
20250212,110200,50027342,832,832,832,832,0
20250212,110100,50027342,832,832,832,832,0
20250212,110000,50027342,832,832,832,832,0
20250212,105900,50027342,832,832,832,832,0
20250212,105800,50027342,832,832,832,832,3998
20250212,105700,46701006,831,832,832,831,773
20250212,105600,46057941,832,832,832,832,0
20250212,105500,46057941,832,832,832,832,0
20250212,105400,46057941,832,832,832,832,0
20250212,105300,46057941,832,832,832,832,10
20250212,105200,46049621,834,834,834,834,1
20250212,105100,46048787,834,834,834,834,0
20250212,105000,46048787,834,834,834,834,0
20250212,104900,46048787,834,832,834,832,2
20250212,104800,46047121,832,832,832,832,0
20250212,104700,46047121,832,832,832,832,0
20250212,104600,46047121,832,832,832,832,0
20250212,104500,46047121,832,832,832,832,0
20250212,104400,46047121,832,832,832,832,999
20250212,104300,45215953,832,832,832,832,0
20250212,104200,45215953,832,832,832,832,0
20250212,104100,45215953,832,832,832,832,0
20250212,104000,45215953,832,832,832,832,0
20250212,103900,45215953,832,832,832,832,0
20250212,103800,45215953,832,832,832,832,0
20250212,103700,45215953,832,832,832,832,6
20250212,103600,45210961,832,832,832,832,0
20250212,103500,45210961,832,832,832,832,0
20250212,103400,45210961,832,832,832,832,0
20250212,103300,45210961,832,832,832,832,0
20250212,103200,45210961,832,832,832,832,0
20250212,103100,45210961,832,832,832,832,0
20250212,103000,45210961,832,832,832,832,500
20250212,102900,44794961,832,832,832,832,0
20250212,102800,44794961,832,834,834,832,465
20250212,102700,44408021,832,834,834,832,19
20250212,102600,44392208,834,834,834,834,10
20250212,102500,44383868,834,834,834,834,0
20250212,102400,44383868,834,834,834,834,0
20250212,102300,44383868,834,834,834,834,0
20250212,102200,44383868,834,834,834,834,0
20250212,102100,44383868,834,834,834,834,0
20250212,102000,44383868,834,834,834,834,0
20250212,101900,44383868,834,834,834,834,0
20250212,101800,44383868,834,834,834,834,1505
20250212,101700,43128698,834,834,834,834,100
20250212,101600,43045298,833,833,833,833,2
20250212,101500,43043632,834,834,834,834,0
20250212,101400,43043632,834,834,834,834,3
20250212,101300,43041130,834,834,834,834,0
20250212,101200,43041130,834,833,834,833,15
20250212,101100,43028626,832,832,832,832,0
20250212,101000,43028626,832,832,832,832,0
20250212,100900,43028626,832,832,832,832,1
20250212,100800,43027794,833,833,833,833,1
20250212,100700,43026961,832,831,832,831,2
20250212,100600,43025298,833,831,833,831,1002
20250212,100500,42190643,832,832,832,832,0
20250212,100400,42190643,832,832,832,832,11
20250212,100300,42181491,831,831,831,831,0
20250212,100200,42181491,831,831,831,831,0
20250212,100100,42181491,831,832,832,831,2036
20250212,100000,40489557,832,833,833,832,2234
20250212,095900,38629456,834,834,834,834,354
20250212,095800,38334220,834,834,834,834,1
20250212,095700,38333386,834,833,834,833,375
20250212,095600,38021010,834,834,834,834,0
20250212,095500,38021010,834,834,834,834,1
20250212,095400,38020176,833,833,834,833,585
20250212,095300,37532293,837,837,837,837,0
20250212,095200,37532293,837,837,837,837,0
20250212,095100,37532293,837,837,837,837,12
20250212,095000,37522249,837,837,837,837,0
20250212,094900,37522249,837,833,837,833,959
20250212,094800,36719578,837,833,837,833,23
20250212,094700,36700359,833,833,833,833,1
20250212,094600,36699526,837,837,837,837,0
20250212,094500,36699526,837,837,837,837,0
20250212,094400,36699526,837,835,837,835,1530
20250212,094300,35421918,835,835,835,835,19
20250212,094200,35406053,835,835,835,835,480
20250212,094100,35005253,837,835,837,835,14
20250212,094000,34993539,835,833,835,833,2108
20250212,093900,33233379,835,835,835,835,0
20250212,093800,33233379,835,835,835,835,397
20250212,093700,32901884,839,839,839,839,1
20250212,093600,32901045,841,833,841,833,5886
20250212,093500,27983127,831,835,835,831,31
20250212,093400,27957318,833,833,833,833,1693
20250212,093300,26547049,833,833,833,833,1
20250212,093200,26546216,833,833,833,833,0
20250212,093100,26546216,833,833,833,833,0
20250212,093000,26546216,833,833,833,833,6
20250212,092900,26541218,833,833,833,833,800
20250212,092800,25874818,833,833,833,833,0
20250212,092700,25874818,833,833,833,833,1010
20250212,092600,25033488,831,831,831,831,0
20250212,092500,25033488,831,830,831,830,427
20250212,092400,24678693,828,830,830,828,11
20250212,092300,24669565,828,828,828,828,20
20250212,092200,24653005,828,828,828,828,0
20250212,092100,24653005,828,833,833,828,71
20250212,092000,24594167,834,834,834,834,21
20250212,091900,24576653,835,830,835,827,2515
20250212,091800,22493405,835,835,835,835,0
20250212,091700,22493405,835,835,835,835,0
20250212,091600,22493405,835,835,835,835,10
20250212,091500,22485055,836,836,836,836,88
20250212,091400,22411487,836,836,836,836,6
20250212,091300,22406471,836,844,844,836,3603
20250212,091200,19393568,845,845,845,845,23
20250212,091100,19374133,845,840,850,837,10072
20250212,091000,10890994,844,835,844,835,4808
20250212,090900,6859334,841,831,841,831,512
20250212,090800,6430372,831,830,831,830,1234
20250212,090700,5406100,830,830,830,830,0
20250212,090600,5406100,830,830,830,830,0
20250212,090500,5406100,830,828,830,827,2119
20250212,090400,3651339,828,827,828,826,1501
20250212,090300,2411410,828,828,828,828,0
20250212,090200,2411410,828,828,828,828,0
20250212,090100,2411410,828,828,828,828,0
20250212,090000,2411410,828,828,828,828,840