KissMeData/002070/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183600,55624741,831,831,831,831,410
20250213,183500,55624741,831,831,831,831,0
20250213,183400,55624741,831,831,831,831,0
20250213,183300,55624741,831,831,831,831,0
20250213,183200,55624741,831,831,831,831,0
20250213,183100,55624741,831,831,831,831,0
20250213,183000,55624741,831,831,831,831,0
20250213,182900,55624741,831,831,831,831,0
20250213,182800,55624741,831,831,831,831,0
20250213,182700,55624741,831,831,831,831,0
20250213,182600,55624741,831,831,831,831,0
20250213,182500,55624741,831,831,831,831,0
20250213,182400,55624741,831,831,831,831,0
20250213,182300,55624741,831,831,831,831,0
20250213,182200,55624741,831,831,831,831,0
20250213,182100,55624741,831,831,831,831,0
20250213,182000,55624741,831,831,831,831,0
20250213,181900,55624741,831,831,831,831,0
20250213,181800,55624741,831,831,831,831,0
20250213,181700,55624741,831,831,831,831,0
20250213,181600,55624741,831,831,831,831,0
20250213,181500,55624741,831,831,831,831,0
20250213,181400,55624741,831,831,831,831,0
20250213,181300,55624741,831,831,831,831,0
20250213,181200,55624741,831,831,831,831,0
20250213,181100,55624741,831,831,831,831,0
20250213,181000,55624741,831,831,831,831,0
20250213,180900,55624741,831,831,831,831,0
20250213,180800,55624741,831,831,831,831,0
20250213,180700,55624741,831,831,831,831,0
20250213,180600,55624741,831,831,831,831,410
20250213,180500,55624741,831,831,831,831,0
20250213,180400,55624741,831,831,831,831,0
20250213,180300,55624741,831,831,831,831,0
20250213,180200,55624741,831,831,831,831,0
20250213,180100,55624741,831,831,831,831,0
20250213,180000,55624741,831,831,831,831,0
20250213,175900,55624741,831,831,831,831,0
20250213,175800,55624741,831,831,831,831,0
20250213,175700,55624741,831,831,831,831,0
20250213,175600,55624741,831,831,831,831,0
20250213,175500,55624741,831,831,831,831,0
20250213,175400,55624741,831,831,831,831,0
20250213,175300,55624741,831,831,831,831,0
20250213,175200,55624741,831,831,831,831,0
20250213,175100,55624741,831,831,831,831,0
20250213,175000,55624741,831,831,831,831,0
20250213,174900,55624741,831,831,831,831,0
20250213,174800,55624741,831,831,831,831,0
20250213,174700,55624741,831,831,831,831,0
20250213,174600,55624741,831,831,831,831,0
20250213,174500,55624741,831,831,831,831,0
20250213,174400,55624741,831,831,831,831,0
20250213,174300,55624741,831,831,831,831,0
20250213,174200,55624741,831,831,831,831,0
20250213,174100,55624741,831,831,831,831,0
20250213,174000,55624741,831,831,831,831,0
20250213,173900,55624741,831,831,831,831,0
20250213,173800,55624741,831,831,831,831,0
20250213,173700,55624741,831,831,831,831,0
20250213,173600,55624741,831,831,831,831,410
20250213,173500,55624741,831,831,831,831,0
20250213,173400,55624741,831,831,831,831,0
20250213,173300,55624741,831,831,831,831,0
20250213,173200,55624741,831,831,831,831,0
20250213,173100,55624741,831,831,831,831,0
20250213,173000,55624741,831,831,831,831,0
20250213,172900,55624741,831,831,831,831,0
20250213,172800,55624741,831,831,831,831,0
20250213,172700,55624741,831,831,831,831,0
20250213,172600,55624741,831,831,831,831,0
20250213,172500,55624741,831,831,831,831,0
20250213,172400,55624741,831,831,831,831,0
20250213,172300,55624741,831,831,831,831,0
20250213,172200,55624741,831,831,831,831,0
20250213,172100,55624741,831,831,831,831,0
20250213,172000,55624741,831,831,831,831,0
20250213,171900,55624741,831,831,831,831,0
20250213,171800,55624741,831,831,831,831,0
20250213,171700,55624741,831,831,831,831,0
20250213,171600,55624741,831,831,831,831,0
20250213,171500,55624741,831,831,831,831,0
20250213,171400,55624741,831,831,831,831,0
20250213,171300,55624741,831,831,831,831,0
20250213,171200,55624741,831,831,831,831,0
20250213,171100,55624741,831,831,831,831,0
20250213,171000,55624741,831,831,831,831,0
20250213,170900,55624741,831,831,831,831,0
20250213,170800,55624741,831,831,831,831,0
20250213,170700,55624741,831,831,831,831,0
20250213,170600,55624741,831,831,831,831,410
20250213,170500,55624741,831,831,831,831,0
20250213,170400,55624741,831,831,831,831,0
20250213,170300,55624741,831,831,831,831,0
20250213,170200,55624741,831,831,831,831,0
20250213,170100,55624741,831,831,831,831,0
20250213,170000,55624741,831,831,831,831,0
20250213,165900,55624741,831,831,831,831,0
20250213,165800,55624741,831,831,831,831,0
20250213,165700,55624741,831,831,831,831,0
20250213,165600,55624741,831,831,831,831,0
20250213,165500,55624741,831,831,831,831,0
20250213,165400,55624741,831,831,831,831,0
20250213,165300,55624741,831,831,831,831,0
20250213,165200,55624741,831,831,831,831,0
20250213,165100,55624741,831,831,831,831,0
20250213,165000,55624741,831,831,831,831,0
20250213,164900,55624741,831,831,831,831,0
20250213,164800,55624741,831,831,831,831,0
20250213,164700,55624741,831,831,831,831,0
20250213,164600,55624741,831,831,831,831,0
20250213,164500,55624741,831,831,831,831,0
20250213,164400,55624741,831,831,831,831,0
20250213,164300,55624741,831,831,831,831,0
20250213,164200,55624741,831,831,831,831,0
20250213,164100,55624741,831,831,831,831,0
20250213,164000,55624741,831,831,831,831,0
20250213,163900,55624741,831,831,831,831,0
20250213,163800,55624741,831,831,831,831,0
20250213,163700,55624741,831,831,831,831,0
20250213,163600,55624741,831,831,831,831,410
20250213,163500,55624741,831,831,831,831,0
20250213,163400,55624741,831,831,831,831,0
20250213,163300,55624741,831,831,831,831,0
20250213,163200,55624741,831,831,831,831,0
20250213,163100,55624741,831,831,831,831,0
20250213,163000,55624741,831,831,831,831,0
20250213,162900,55624741,831,831,831,831,0
20250213,162800,55624741,831,831,831,831,0
20250213,162700,55624741,831,831,831,831,0
20250213,162600,55624741,831,831,831,831,0
20250213,162500,55624741,831,831,831,831,0
20250213,162400,55624741,831,831,831,831,0
20250213,162300,55624741,831,831,831,831,0
20250213,162200,55624741,831,831,831,831,0
20250213,162100,55624741,831,831,831,831,0
20250213,162000,55624741,831,831,831,831,0
20250213,161900,55624741,831,831,831,831,0
20250213,161800,55624741,831,831,831,831,0
20250213,161700,55624741,831,831,831,831,0
20250213,161600,55624741,831,831,831,831,0
20250213,161500,55624741,831,831,831,831,0
20250213,161400,55624741,831,831,831,831,0
20250213,161300,55624741,831,831,831,831,0
20250213,161200,55624741,831,831,831,831,0
20250213,161100,55624741,831,831,831,831,0
20250213,161000,55624741,831,831,831,831,0
20250213,160900,55624741,831,831,831,831,0
20250213,160800,55624741,831,831,831,831,0
20250213,160700,55624741,831,831,831,831,0
20250213,160600,55624741,831,831,831,831,410
20250213,160500,55624741,831,831,831,831,0
20250213,160400,55624741,831,831,831,831,0
20250213,160300,55624741,831,831,831,831,0
20250213,160200,55624741,831,831,831,831,0
20250213,160100,55624741,831,831,831,831,0
20250213,160000,55624741,831,831,831,831,0
20250213,155900,55624741,831,831,831,831,0
20250213,155800,55624741,831,831,831,831,0
20250213,155700,55624741,831,831,831,831,0
20250213,155600,55624741,831,831,831,831,0
20250213,155500,55624741,831,831,831,831,0
20250213,155400,55624741,831,831,831,831,0
20250213,155300,55624741,831,831,831,831,0
20250213,155200,55624741,831,831,831,831,0
20250213,155100,55624741,831,831,831,831,0
20250213,155000,55624741,831,831,831,831,0
20250213,154900,55624741,831,831,831,831,0
20250213,154800,55624741,831,831,831,831,0
20250213,154700,55624741,831,831,831,831,0
20250213,154600,55624741,831,831,831,831,0
20250213,154500,55624741,831,831,831,831,0
20250213,154400,55624741,831,831,831,831,0
20250213,154300,55624741,831,831,831,831,0
20250213,154200,55624741,831,831,831,831,0
20250213,154100,55624741,831,831,831,831,0
20250213,154000,55624741,831,831,831,831,0
20250213,153900,55624741,831,831,831,831,0
20250213,153800,55624741,831,831,831,831,0
20250213,153700,55624741,831,831,831,831,0
20250213,153600,55624741,831,831,831,831,410
20250213,153500,55624741,831,831,831,831,0
20250213,153400,55624741,831,831,831,831,0
20250213,153300,55624741,831,831,831,831,0
20250213,153200,55624741,831,831,831,831,0
20250213,153100,55624741,831,831,831,831,0
20250213,153000,55624741,831,831,831,831,410
20250213,152900,55284031,834,834,834,834,0
20250213,152800,55284031,834,834,834,834,0
20250213,152700,55284031,834,834,834,834,0
20250213,152600,55284031,834,834,834,834,0
20250213,152500,55284031,834,834,834,834,0
20250213,152400,55284031,834,834,834,834,0
20250213,152300,55284031,834,834,834,834,0
20250213,152200,55284031,834,834,834,834,0
20250213,152100,55284031,834,834,834,834,0
20250213,152000,55284031,834,834,834,834,0
20250213,151900,55284031,834,834,834,834,0
20250213,151800,55284031,834,834,834,834,1
20250213,151700,55283197,831,831,831,831,25
20250213,151600,55262422,831,831,831,831,0
20250213,151500,55262422,831,831,831,831,0
20250213,151400,55262422,831,831,831,831,0
20250213,151300,55262422,831,831,831,831,0
20250213,151200,55262422,831,831,831,831,0
20250213,151100,55262422,831,831,831,831,9
20250213,151000,55254943,832,832,832,832,1
20250213,150900,55254111,832,832,832,832,1
20250213,150800,55253279,835,835,835,835,0
20250213,150700,55253279,835,835,835,835,0
20250213,150600,55253279,835,835,835,835,0
20250213,150500,55253279,835,835,835,835,0
20250213,150400,55253279,835,833,835,833,101
20250213,150300,55168946,835,835,835,835,622
20250213,150200,54649576,835,835,835,835,5
20250213,150100,54645401,837,837,837,837,0
20250213,150000,54645401,837,837,837,837,1
20250213,145900,54644564,833,833,833,833,0
20250213,145800,54644564,833,833,833,833,0
20250213,145700,54644564,833,833,833,833,0
20250213,145600,54644564,833,837,838,833,612
20250213,145500,54132161,837,837,837,837,35
20250213,145400,54102866,833,833,833,833,0
20250213,145300,54102866,833,833,833,833,0
20250213,145200,54102866,833,837,837,833,11
20250213,145100,54093663,837,837,837,837,0
20250213,145000,54093663,837,837,837,837,0
20250213,144900,54093663,837,837,837,837,0
20250213,144800,54093663,837,837,837,837,0
20250213,144700,54093663,837,837,837,837,0
20250213,144600,54093663,837,837,837,837,0
20250213,144500,54093663,837,837,837,837,362
20250213,144400,53790669,838,838,838,838,0
20250213,144300,53790669,838,838,838,838,0
20250213,144200,53790669,838,838,838,838,0
20250213,144100,53790669,838,838,838,838,0
20250213,144000,53790669,838,838,838,838,0
20250213,143900,53790669,838,838,838,838,0
20250213,143800,53790669,838,838,838,838,0
20250213,143700,53790669,838,838,838,838,0
20250213,143600,53790669,838,838,838,838,0
20250213,143500,53790669,838,838,838,838,0
20250213,143400,53790669,838,838,838,838,0
20250213,143300,53790669,838,838,838,838,0
20250213,143200,53790669,838,838,838,838,0
20250213,143100,53790669,838,838,838,838,0
20250213,143000,53790669,838,838,838,838,0
20250213,142900,53790669,838,838,838,838,0
20250213,142800,53790669,838,838,838,838,0
20250213,142700,53790669,838,838,838,838,0
20250213,142600,53790669,838,838,838,838,1
20250213,142500,53789831,838,838,838,838,5
20250213,142400,53785641,838,838,838,838,0
20250213,142300,53785641,838,838,838,838,0
20250213,142200,53785641,838,838,838,838,174
20250213,142100,53639829,838,838,838,838,0
20250213,142000,53639829,838,838,838,838,8
20250213,141900,53633125,838,838,838,838,0
20250213,141800,53633125,838,838,838,838,1
20250213,141700,53632287,832,832,832,832,0
20250213,141600,53632287,832,832,832,832,776
20250213,141500,52986655,832,832,832,832,0
20250213,141400,52986655,832,832,832,832,0
20250213,141300,52986655,832,832,832,832,0
20250213,141200,52986655,832,832,832,832,0
20250213,141100,52986655,832,832,832,832,0
20250213,141000,52986655,832,832,832,832,696
20250213,140900,52407583,830,830,830,830,1
20250213,140800,52406753,832,832,832,832,0
20250213,140700,52406753,832,832,832,832,3
20250213,140600,52404257,832,832,832,832,0
20250213,140500,52404257,832,832,832,832,1
20250213,140400,52403425,832,832,832,832,0
20250213,140300,52403425,832,832,832,832,627
20250213,140200,51881761,832,832,832,832,0
20250213,140100,51881761,832,832,832,832,5
20250213,140000,51877601,831,831,831,831,0
20250213,135900,51877601,831,831,831,831,4
20250213,135800,51874277,830,830,830,830,70
20250213,135700,51816177,832,832,832,832,167
20250213,135600,51677233,832,832,832,832,0
20250213,135500,51677233,832,832,832,832,0
20250213,135400,51677233,832,832,832,832,0
20250213,135300,51677233,832,832,832,832,501
20250213,135200,51260401,832,832,832,832,1
20250213,135100,51259569,831,831,831,831,0
20250213,135000,51259569,831,831,831,831,5
20250213,134900,51255414,832,831,832,831,508
20250213,134800,50833168,832,832,832,832,0
20250213,134700,50833168,832,832,832,832,0
20250213,134600,50833168,832,832,832,832,283
20250213,134500,50597712,832,830,832,830,3021
20250213,134400,48087228,830,830,830,830,0
20250213,134300,48087228,830,830,830,830,0
20250213,134200,48087228,830,830,830,830,1
20250213,134100,48086398,828,828,828,828,0
20250213,134000,48086398,828,828,828,828,0
20250213,133900,48086398,828,828,828,828,0
20250213,133800,48086398,828,828,828,828,0
20250213,133700,48086398,828,828,828,828,13
20250213,133600,48075634,827,827,827,827,0
20250213,133500,48075634,827,827,827,827,0
20250213,133400,48075634,827,827,827,827,0
20250213,133300,48075634,827,829,829,827,1887
20250213,133200,46514785,828,828,828,828,0
20250213,133100,46514785,828,828,828,828,0
20250213,133000,46514785,828,828,828,828,0
20250213,132900,46514785,828,828,828,828,0
20250213,132800,46514785,828,828,828,828,0
20250213,132700,46514785,828,828,828,828,0
20250213,132600,46514785,828,828,828,828,0
20250213,132500,46514785,828,828,828,828,0
20250213,132400,46514785,828,828,828,828,0
20250213,132300,46514785,828,828,828,828,33
20250213,132200,46487461,830,830,830,830,0
20250213,132100,46487461,830,830,830,830,0
20250213,132000,46487461,830,830,830,830,0
20250213,131900,46487461,830,830,830,830,0
20250213,131800,46487461,830,830,830,830,9
20250213,131700,46479991,830,830,830,830,1
20250213,131600,46479161,830,830,830,830,1
20250213,131500,46478331,830,830,830,830,0
20250213,131400,46478331,830,830,830,830,0
20250213,131300,46478331,830,830,830,830,0
20250213,131200,46478331,830,830,830,830,0
20250213,131100,46478331,830,830,830,830,0
20250213,131000,46478331,830,830,830,830,0
20250213,130900,46478331,830,830,830,830,6
20250213,130800,46473351,830,830,830,830,0
20250213,130700,46473351,830,830,830,830,0
20250213,130600,46473351,830,829,830,829,1906
20250213,130500,44893221,830,830,830,830,0
20250213,130400,44893221,830,830,830,830,0
20250213,130300,44893221,830,830,830,830,0
20250213,130200,44893221,830,830,830,830,0
20250213,130100,44893221,830,830,830,830,50
20250213,130000,44851721,830,830,830,830,0
20250213,125900,44851721,830,830,830,830,0
20250213,125800,44851721,830,830,830,830,358
20250213,125700,44554581,830,830,830,830,0
20250213,125600,44554581,830,830,830,830,0
20250213,125500,44554581,830,830,831,830,14
20250213,125400,44542951,832,832,832,832,0
20250213,125300,44542951,832,832,832,832,0
20250213,125200,44542951,832,832,832,832,0
20250213,125100,44542951,832,832,832,832,0
20250213,125000,44542951,832,832,832,832,0
20250213,124900,44542951,832,832,832,832,0
20250213,124800,44542951,832,832,832,832,0
20250213,124700,44542951,832,832,832,832,8
20250213,124600,44536295,830,830,830,830,499
20250213,124500,44122125,830,830,830,830,4
20250213,124400,44118805,832,832,832,832,0
20250213,124300,44118805,832,832,832,832,11
20250213,124200,44109653,831,831,831,831,0
20250213,124100,44109653,831,831,831,831,699
20250213,124000,43528784,831,831,831,831,200
20250213,123900,43362584,831,831,831,831,55
20250213,123800,43316879,829,829,829,829,631
20250213,123700,42793780,829,829,829,829,0
20250213,123600,42793780,829,829,829,829,0
20250213,123500,42793780,829,830,830,829,14
20250213,123400,42782164,830,830,830,830,0
20250213,123300,42782164,830,830,830,830,0
20250213,123200,42782164,830,830,830,830,16
20250213,123100,42768884,830,830,830,830,7
20250213,123000,42763074,830,830,830,830,760
20250213,122900,42132274,830,830,830,830,1
20250213,122800,42131444,830,830,830,830,0
20250213,122700,42131444,830,830,830,830,0
20250213,122600,42131444,830,830,830,830,0
20250213,122500,42131444,830,830,830,830,5
20250213,122400,42127294,831,831,831,831,50
20250213,122300,42085744,830,830,830,830,0
20250213,122200,42085744,830,830,830,830,0
20250213,122100,42085744,830,830,830,830,0
20250213,122000,42085744,830,830,830,830,0
20250213,121900,42085744,830,830,830,830,0
20250213,121800,42085744,830,830,830,830,0
20250213,121700,42085744,830,830,830,830,52
20250213,121600,42042584,831,831,831,831,8
20250213,121500,42035936,830,830,830,830,4
20250213,121400,42032616,831,831,831,831,0
20250213,121300,42032616,831,831,831,831,0
20250213,121200,42032616,831,831,831,831,30
20250213,121100,42007686,830,830,830,830,0
20250213,121000,42007686,830,830,830,830,0
20250213,120900,42007686,830,830,830,830,0
20250213,120800,42007686,830,830,830,830,0
20250213,120700,42007686,830,830,830,830,0
20250213,120600,42007686,830,830,830,830,300
20250213,120500,41758686,830,830,830,830,4
20250213,120400,41755366,830,830,830,830,0
20250213,120300,41755366,830,830,830,830,0
20250213,120200,41755366,830,830,830,830,0
20250213,120100,41755366,830,830,830,830,0
20250213,120000,41755366,830,830,830,830,0
20250213,115900,41755366,830,830,830,830,0
20250213,115800,41755366,830,830,830,830,0
20250213,115700,41755366,830,830,830,830,0
20250213,115600,41755366,830,830,830,830,0
20250213,115500,41755366,830,830,830,830,4
20250213,115400,41752046,831,831,831,831,0
20250213,115300,41752046,831,831,831,831,100
20250213,115200,41668946,830,830,830,830,0
20250213,115100,41668946,830,830,830,830,0
20250213,115000,41668946,830,830,830,830,8
20250213,114900,41662306,830,830,830,830,8
20250213,114800,41655666,826,826,826,826,0
20250213,114700,41655666,826,826,826,826,0
20250213,114600,41655666,826,826,826,826,0
20250213,114500,41655666,826,829,830,826,5409
20250213,114400,37166223,829,829,829,829,1
20250213,114300,37165394,829,829,829,829,0
20250213,114200,37165394,829,829,829,829,7
20250213,114100,37159591,824,824,824,824,0
20250213,114000,37159591,824,824,824,824,0
20250213,113900,37159591,824,824,824,824,0
20250213,113800,37159591,824,824,824,824,0
20250213,113700,37159591,824,824,824,824,45
20250213,113600,37122511,824,824,824,824,0
20250213,113500,37122511,824,824,824,824,4
20250213,113400,37119215,829,829,829,829,0
20250213,113300,37119215,829,829,829,829,0
20250213,113200,37119215,829,829,829,829,988
20250213,113100,36300163,829,828,829,828,90
20250213,113000,36225557,823,823,823,823,0
20250213,112900,36225557,823,825,825,823,173
20250213,112800,36082978,823,823,823,823,0
20250213,112700,36082978,823,823,823,823,0
20250213,112600,36082978,823,823,823,823,0
20250213,112500,36082978,823,823,823,823,4
20250213,112400,36079686,822,822,822,822,0
20250213,112300,36079686,822,824,824,822,400
20250213,112200,35750311,823,823,823,823,0
20250213,112100,35750311,823,826,826,823,2141
20250213,112000,33987046,829,829,829,829,100
20250213,111900,33904146,825,825,825,825,0
20250213,111800,33904146,825,825,825,825,1
20250213,111700,33903321,825,825,825,825,2071
20250213,111600,32194746,826,826,826,826,0
20250213,111500,32194746,826,825,826,825,137
20250213,111400,32081588,826,826,826,826,8
20250213,111300,32074980,826,826,826,826,1469
20250213,111200,30861586,827,827,827,827,363
20250213,111100,30561385,829,829,829,829,0
20250213,111000,30561385,829,829,829,829,0
20250213,110900,30561385,829,829,829,829,0
20250213,110800,30561385,829,829,829,829,0
20250213,110700,30561385,829,829,829,829,30
20250213,110600,30536515,828,828,828,828,144
20250213,110500,30417283,828,828,828,828,10
20250213,110400,30409003,829,829,829,829,12
20250213,110300,30399055,827,827,827,827,0
20250213,110200,30399055,827,827,827,827,758
20250213,110100,29772189,828,828,828,828,0
20250213,110000,29772189,828,828,828,828,601
20250213,105900,29274561,828,828,828,828,0
20250213,105800,29274561,828,828,828,828,0
20250213,105700,29274561,828,828,828,828,0
20250213,105600,29274561,828,828,828,828,0
20250213,105500,29274561,828,829,829,828,582
20250213,105400,28792087,828,828,828,828,0
20250213,105300,28792087,828,828,828,828,0
20250213,105200,28792087,828,828,828,828,0
20250213,105100,28792087,828,828,828,828,2
20250213,105000,28790431,827,827,827,827,0
20250213,104900,28790431,827,827,827,827,0
20250213,104800,28790431,827,827,827,827,0
20250213,104700,28790431,827,827,827,827,0
20250213,104600,28790431,827,827,827,827,0
20250213,104500,28790431,827,827,827,827,4
20250213,104400,28787123,830,830,830,830,0
20250213,104300,28787123,830,830,830,830,8
20250213,104200,28780483,827,827,827,827,0
20250213,104100,28780483,827,827,827,827,0
20250213,104000,28780483,827,827,827,827,0
20250213,103900,28780483,827,827,827,827,0
20250213,103800,28780483,827,827,827,827,6
20250213,103700,28775521,827,827,827,827,0
20250213,103600,28775521,827,827,827,827,0
20250213,103500,28775521,827,827,827,827,4
20250213,103400,28772213,830,830,830,830,30
20250213,103300,28747313,830,830,830,830,212
20250213,103200,28571353,832,832,832,832,0
20250213,103100,28571353,832,832,832,832,0
20250213,103000,28571353,832,832,832,832,0
20250213,102900,28571353,832,832,832,832,0
20250213,102800,28571353,832,831,832,831,11
20250213,102700,28562205,827,827,827,827,0
20250213,102600,28562205,827,827,827,827,0
20250213,102500,28562205,827,827,827,827,5
20250213,102400,28558070,827,827,827,827,4
20250213,102300,28554762,832,832,832,832,0
20250213,102200,28554762,832,832,832,832,0
20250213,102100,28554762,832,832,832,832,0
20250213,102000,28554762,832,832,832,832,0
20250213,101900,28554762,832,832,832,832,0
20250213,101800,28554762,832,832,832,832,1
20250213,101700,28553930,832,832,832,832,0
20250213,101600,28553930,832,832,832,832,1029
20250213,101500,27697802,832,832,832,832,4
20250213,101400,27694474,832,832,832,832,3967
20250213,101300,24393930,832,832,832,832,0
20250213,101200,24393930,832,829,832,829,221
20250213,101100,24210697,832,832,832,832,0
20250213,101000,24210697,832,829,832,829,15
20250213,100900,24198259,832,832,832,832,0
20250213,100800,24198259,832,832,832,832,1
20250213,100700,24197427,832,832,832,832,1
20250213,100600,24196595,832,832,832,832,2
20250213,100500,24194931,829,830,830,829,1170
20250213,100400,23224201,833,846,846,833,3015
20250213,100300,20712645,846,838,850,838,4694
20250213,100200,16748927,837,837,837,837,1000
20250213,100100,15911927,838,834,838,834,242
20250213,100000,15709447,828,828,828,828,0
20250213,095900,15709447,828,828,828,828,0
20250213,095800,15709447,828,828,828,828,0
20250213,095700,15709447,828,828,828,828,0
20250213,095600,15709447,828,828,828,828,0
20250213,095500,15709447,828,828,828,828,3
20250213,095400,15706963,828,828,828,828,0
20250213,095300,15706963,828,828,828,828,158
20250213,095200,15576139,828,828,828,828,0
20250213,095100,15576139,828,828,828,828,0
20250213,095000,15576139,828,828,828,828,0
20250213,094900,15576139,828,828,828,828,746
20250213,094800,14958451,828,829,829,828,760
20250213,094700,14328851,828,828,828,828,0
20250213,094600,14328851,828,828,828,828,0
20250213,094500,14328851,828,828,828,828,5
20250213,094400,14324711,834,834,834,834,0
20250213,094300,14324711,834,834,834,834,0
20250213,094200,14324711,834,834,834,834,0
20250213,094100,14324711,834,828,834,827,527
20250213,094000,13888516,833,833,833,833,0
20250213,093900,13888516,833,833,833,833,45
20250213,093800,13851031,834,835,835,834,1379
20250213,093700,12699616,835,835,835,835,0
20250213,093600,12699616,835,835,835,835,0
20250213,093500,12699616,835,835,835,835,4
20250213,093400,12696276,839,839,839,839,1
20250213,093300,12695437,839,839,839,839,0
20250213,093200,12695437,839,839,839,839,1
20250213,093100,12694598,839,839,839,839,0
20250213,093000,12694598,839,839,839,839,0
20250213,092900,12694598,839,839,839,839,0
20250213,092800,12694598,839,838,839,838,115
20250213,092700,12598223,838,838,838,838,20
20250213,092600,12581463,838,838,838,838,1
20250213,092500,12580625,833,833,833,833,5
20250213,092400,12576460,837,836,837,836,50
20250213,092300,12534640,836,836,836,836,10
20250213,092200,12526280,836,836,836,836,0
20250213,092100,12526280,836,836,836,836,0
20250213,092000,12526280,836,836,836,836,1
20250213,091900,12525444,832,833,833,832,153
20250213,091800,12398068,837,837,837,837,0
20250213,091700,12398068,837,837,837,837,0
20250213,091600,12398068,837,836,837,836,25
20250213,091500,12377163,831,835,835,831,53
20250213,091400,12332920,835,835,835,835,200
20250213,091300,12165920,835,835,835,835,1
20250213,091200,12165085,834,834,834,834,200
20250213,091100,11998285,831,831,831,831,0
20250213,091000,11998285,831,828,831,828,903
20250213,090900,11249960,828,828,828,828,0
20250213,090800,11249960,828,828,828,827,102
20250213,090700,11165528,822,822,822,822,0
20250213,090600,11165528,822,822,822,822,1174
20250213,090500,10200500,822,823,823,822,259
20250213,090400,9987499,831,825,831,821,317
20250213,090300,9726914,832,832,832,832,0
20250213,090200,9726914,832,831,832,831,531
20250213,090100,9285652,832,832,832,832,1
20250213,090000,9284820,828,833,833,828,10003