KissMeData/002070/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,183600,45479116,825,825,825,825,423
20250220,183500,45479116,825,825,825,825,0
20250220,183400,45479116,825,825,825,825,0
20250220,183300,45479116,825,825,825,825,0
20250220,183200,45479116,825,825,825,825,0
20250220,183100,45479116,825,825,825,825,0
20250220,183000,45479116,825,825,825,825,0
20250220,182900,45479116,825,825,825,825,0
20250220,182800,45479116,825,825,825,825,0
20250220,182700,45479116,825,825,825,825,0
20250220,182600,45479116,825,825,825,825,0
20250220,182500,45479116,825,825,825,825,0
20250220,182400,45479116,825,825,825,825,0
20250220,182300,45479116,825,825,825,825,0
20250220,182200,45479116,825,825,825,825,0
20250220,182100,45479116,825,825,825,825,0
20250220,182000,45479116,825,825,825,825,0
20250220,181900,45479116,825,825,825,825,0
20250220,181800,45479116,825,825,825,825,0
20250220,181700,45479116,825,825,825,825,0
20250220,181600,45479116,825,825,825,825,0
20250220,181500,45479116,825,825,825,825,0
20250220,181400,45479116,825,825,825,825,0
20250220,181300,45479116,825,825,825,825,0
20250220,181200,45479116,825,825,825,825,0
20250220,181100,45479116,825,825,825,825,0
20250220,181000,45479116,825,825,825,825,0
20250220,180900,45479116,825,825,825,825,0
20250220,180800,45479116,825,825,825,825,0
20250220,180700,45479116,825,825,825,825,0
20250220,180600,45479116,825,825,825,825,423
20250220,180500,45479116,825,825,825,825,0
20250220,180400,45479116,825,825,825,825,0
20250220,180300,45479116,825,825,825,825,0
20250220,180200,45479116,825,825,825,825,0
20250220,180100,45479116,825,825,825,825,0
20250220,180000,45479116,825,825,825,825,0
20250220,175900,45479116,825,825,825,825,0
20250220,175800,45479116,825,825,825,825,0
20250220,175700,45479116,825,825,825,825,0
20250220,175600,45479116,825,825,825,825,0
20250220,175500,45479116,825,825,825,825,0
20250220,175400,45479116,825,825,825,825,0
20250220,175300,45479116,825,825,825,825,0
20250220,175200,45479116,825,825,825,825,0
20250220,175100,45479116,825,825,825,825,0
20250220,175000,45479116,825,825,825,825,0
20250220,174900,45479116,825,825,825,825,0
20250220,174800,45479116,825,825,825,825,0
20250220,174700,45479116,825,825,825,825,0
20250220,174600,45479116,825,825,825,825,0
20250220,174500,45479116,825,825,825,825,0
20250220,174400,45479116,825,825,825,825,0
20250220,174300,45479116,825,825,825,825,0
20250220,174200,45479116,825,825,825,825,0
20250220,174100,45479116,825,825,825,825,0
20250220,174000,45479116,825,825,825,825,0
20250220,173900,45479116,825,825,825,825,0
20250220,173800,45479116,825,825,825,825,0
20250220,173700,45479116,825,825,825,825,0
20250220,173600,45479116,825,825,825,825,423
20250220,173500,45479116,825,825,825,825,0
20250220,173400,45479116,825,825,825,825,0
20250220,173300,45479116,825,825,825,825,0
20250220,173200,45479116,825,825,825,825,0
20250220,173100,45479116,825,825,825,825,0
20250220,173000,45479116,825,825,825,825,0
20250220,172900,45479116,825,825,825,825,0
20250220,172800,45479116,825,825,825,825,0
20250220,172700,45479116,825,825,825,825,0
20250220,172600,45479116,825,825,825,825,0
20250220,172500,45479116,825,825,825,825,0
20250220,172400,45479116,825,825,825,825,0
20250220,172300,45479116,825,825,825,825,0
20250220,172200,45479116,825,825,825,825,0
20250220,172100,45479116,825,825,825,825,0
20250220,172000,45479116,825,825,825,825,0
20250220,171900,45479116,825,825,825,825,0
20250220,171800,45479116,825,825,825,825,0
20250220,171700,45479116,825,825,825,825,0
20250220,171600,45479116,825,825,825,825,0
20250220,171500,45479116,825,825,825,825,0
20250220,171400,45479116,825,825,825,825,0
20250220,171300,45479116,825,825,825,825,0
20250220,171200,45479116,825,825,825,825,0
20250220,171100,45479116,825,825,825,825,0
20250220,171000,45479116,825,825,825,825,0
20250220,170900,45479116,825,825,825,825,0
20250220,170800,45479116,825,825,825,825,0
20250220,170700,45479116,825,825,825,825,0
20250220,170600,45479116,825,825,825,825,423
20250220,170500,45479116,825,825,825,825,0
20250220,170400,45479116,825,825,825,825,0
20250220,170300,45479116,825,825,825,825,0
20250220,170200,45479116,825,825,825,825,0
20250220,170100,45479116,825,825,825,825,0
20250220,170000,45479116,825,825,825,825,0
20250220,165900,45479116,825,825,825,825,0
20250220,165800,45479116,825,825,825,825,0
20250220,165700,45479116,825,825,825,825,0
20250220,165600,45479116,825,825,825,825,0
20250220,165500,45479116,825,825,825,825,0
20250220,165400,45479116,825,825,825,825,0
20250220,165300,45479116,825,825,825,825,0
20250220,165200,45479116,825,825,825,825,0
20250220,165100,45479116,825,825,825,825,0
20250220,165000,45479116,825,825,825,825,0
20250220,164900,45479116,825,825,825,825,0
20250220,164800,45479116,825,825,825,825,0
20250220,164700,45479116,825,825,825,825,0
20250220,164600,45479116,825,825,825,825,0
20250220,164500,45479116,825,825,825,825,0
20250220,164400,45479116,825,825,825,825,0
20250220,164300,45479116,825,825,825,825,0
20250220,164200,45479116,825,825,825,825,0
20250220,164100,45479116,825,825,825,825,0
20250220,164000,45479116,825,825,825,825,0
20250220,163900,45479116,825,825,825,825,0
20250220,163800,45479116,825,825,825,825,0
20250220,163700,45479116,825,825,825,825,0
20250220,163600,45479116,825,825,825,825,423
20250220,163500,45479116,825,825,825,825,0
20250220,163400,45479116,825,825,825,825,0
20250220,163300,45479116,825,825,825,825,0
20250220,163200,45479116,825,825,825,825,0
20250220,163100,45479116,825,825,825,825,0
20250220,163000,45479116,825,825,825,825,0
20250220,162900,45479116,825,825,825,825,0
20250220,162800,45479116,825,825,825,825,0
20250220,162700,45479116,825,825,825,825,0
20250220,162600,45479116,825,825,825,825,0
20250220,162500,45479116,825,825,825,825,0
20250220,162400,45479116,825,825,825,825,0
20250220,162300,45479116,825,825,825,825,0
20250220,162200,45479116,825,825,825,825,0
20250220,162100,45479116,825,825,825,825,0
20250220,162000,45479116,825,825,825,825,0
20250220,161900,45479116,825,825,825,825,0
20250220,161800,45479116,825,825,825,825,0
20250220,161700,45479116,825,825,825,825,0
20250220,161600,45479116,825,825,825,825,0
20250220,161500,45479116,825,825,825,825,0
20250220,161400,45479116,825,825,825,825,0
20250220,161300,45479116,825,825,825,825,0
20250220,161200,45479116,825,825,825,825,0
20250220,161100,45479116,825,825,825,825,0
20250220,161000,45479116,825,825,825,825,0
20250220,160900,45479116,825,825,825,825,0
20250220,160800,45479116,825,825,825,825,0
20250220,160700,45479116,825,825,825,825,0
20250220,160600,45479116,825,825,825,825,423
20250220,160500,45479116,825,825,825,825,0
20250220,160400,45479116,825,825,825,825,0
20250220,160300,45479116,825,825,825,825,0
20250220,160200,45479116,825,825,825,825,0
20250220,160100,45479116,825,825,825,825,0
20250220,160000,45479116,825,825,825,825,0
20250220,155900,45479116,825,825,825,825,0
20250220,155800,45479116,825,825,825,825,0
20250220,155700,45479116,825,825,825,825,0
20250220,155600,45479116,825,825,825,825,0
20250220,155500,45479116,825,825,825,825,0
20250220,155400,45479116,825,825,825,825,0
20250220,155300,45479116,825,825,825,825,0
20250220,155200,45479116,825,825,825,825,0
20250220,155100,45479116,825,825,825,825,0
20250220,155000,45479116,825,825,825,825,0
20250220,154900,45479116,825,825,825,825,0
20250220,154800,45479116,825,825,825,825,0
20250220,154700,45479116,825,825,825,825,0
20250220,154600,45479116,825,825,825,825,0
20250220,154500,45479116,825,825,825,825,0
20250220,154400,45479116,825,825,825,825,0
20250220,154300,45479116,825,825,825,825,0
20250220,154200,45479116,825,825,825,825,0
20250220,154100,45479116,825,825,825,825,0
20250220,154000,45479116,825,825,825,825,0
20250220,153900,45479116,825,825,825,825,0
20250220,153800,45479116,825,825,825,825,0
20250220,153700,45479116,825,825,825,825,0
20250220,153600,45479116,825,825,825,825,423
20250220,153500,45479116,825,825,825,825,0
20250220,153400,45479116,825,825,825,825,0
20250220,153300,45479116,825,825,825,825,0
20250220,153200,45479116,825,825,825,825,0
20250220,153100,45479116,825,825,825,825,0
20250220,153000,45479116,825,825,825,825,423
20250220,152900,45130141,825,825,825,825,0
20250220,152800,45130141,825,825,825,825,0
20250220,152700,45130141,825,825,825,825,0
20250220,152600,45130141,825,825,825,825,0
20250220,152500,45130141,825,825,825,825,0
20250220,152400,45130141,825,825,825,825,0
20250220,152300,45130141,825,825,825,825,0
20250220,152200,45130141,825,825,825,825,0
20250220,152100,45130141,825,825,825,825,0
20250220,152000,45130141,825,825,825,825,0
20250220,151900,45130141,825,825,825,825,0
20250220,151800,45130141,825,825,825,825,0
20250220,151700,45130141,825,825,825,825,0
20250220,151600,45130141,825,825,825,825,30
20250220,151500,45105391,824,824,824,824,0
20250220,151400,45105391,824,823,824,823,81
20250220,151300,45038727,818,820,820,818,1000
20250220,151200,44220353,820,820,820,820,0
20250220,151100,44220353,820,820,820,820,0
20250220,151000,44220353,820,820,820,820,0
20250220,150900,44220353,820,820,820,820,4
20250220,150800,44217073,825,825,825,825,0
20250220,150700,44217073,825,825,825,825,0
20250220,150600,44217073,825,825,825,825,0
20250220,150500,44217073,825,825,825,825,0
20250220,150400,44217073,825,825,825,825,0
20250220,150300,44217073,825,825,825,825,200
20250220,150200,44052073,825,825,825,825,0
20250220,150100,44052073,825,825,825,825,1
20250220,150000,44051248,817,817,817,817,0
20250220,145900,44051248,817,817,817,817,0
20250220,145800,44051248,817,817,817,817,0
20250220,145700,44051248,817,817,817,817,0
20250220,145600,44051248,817,820,820,817,821
20250220,145500,43380125,826,825,826,823,358
20250220,145400,43084565,824,824,824,824,15
20250220,145300,43072205,824,824,824,824,0
20250220,145200,43072205,824,824,824,824,0
20250220,145100,43072205,824,824,824,824,5
20250220,145000,43068085,819,819,819,819,20
20250220,144900,43051705,825,825,825,825,0
20250220,144800,43051705,825,825,825,825,0
20250220,144700,43051705,825,825,825,825,0
20250220,144600,43051705,825,825,825,825,0
20250220,144500,43051705,825,825,825,825,0
20250220,144400,43051705,825,825,825,825,500
20250220,144300,42639205,825,825,825,825,0
20250220,144200,42639205,825,825,825,825,0
20250220,144100,42639205,825,825,825,825,1
20250220,144000,42638380,818,818,818,818,0
20250220,143900,42638380,818,819,819,818,331
20250220,143800,42367361,825,825,825,825,0
20250220,143700,42367361,825,825,825,825,0
20250220,143600,42367361,825,825,825,825,0
20250220,143500,42367361,825,825,825,825,0
20250220,143400,42367361,825,824,825,824,1213
20250220,143300,41367403,824,824,824,824,0
20250220,143200,41367403,824,824,824,824,0
20250220,143100,41367403,824,824,824,824,100
20250220,143000,41285003,824,824,824,824,0
20250220,142900,41285003,824,824,824,824,26
20250220,142800,41263579,819,819,819,819,0
20250220,142700,41263579,819,819,819,819,0
20250220,142600,41263579,819,819,819,819,0
20250220,142500,41263579,819,819,819,819,0
20250220,142400,41263579,819,819,819,819,564
20250220,142300,40801663,826,826,826,826,0
20250220,142200,40801663,826,826,826,826,0
20250220,142100,40801663,826,826,826,826,0
20250220,142000,40801663,826,826,826,826,0
20250220,141900,40801663,826,826,826,826,0
20250220,141800,40801663,826,826,826,826,0
20250220,141700,40801663,826,825,826,825,10
20250220,141600,40793412,825,825,825,825,0
20250220,141500,40793412,825,825,825,825,0
20250220,141400,40793412,825,825,825,825,0
20250220,141300,40793412,825,825,825,825,1
20250220,141200,40792587,826,826,826,826,0
20250220,141100,40792587,826,826,826,826,0
20250220,141000,40792587,826,826,826,826,0
20250220,140900,40792587,826,826,826,826,0
20250220,140800,40792587,826,826,826,826,0
20250220,140700,40792587,826,826,826,826,0
20250220,140600,40792587,826,826,826,826,0
20250220,140500,40792587,826,826,826,826,0
20250220,140400,40792587,826,826,826,826,0
20250220,140300,40792587,826,826,826,826,1293
20250220,140200,39724569,826,826,826,826,0
20250220,140100,39724569,826,826,826,826,407
20250220,140000,39388387,826,826,826,826,0
20250220,135900,39388387,826,826,826,826,1000
20250220,135800,38562387,826,826,826,826,0
20250220,135700,38562387,826,826,826,826,0
20250220,135600,38562387,826,826,826,826,0
20250220,135500,38562387,826,826,826,826,0
20250220,135400,38562387,826,826,826,826,0
20250220,135300,38562387,826,826,826,826,0
20250220,135200,38562387,826,826,826,826,0
20250220,135100,38562387,826,826,826,826,0
20250220,135000,38562387,826,826,826,826,423
20250220,134900,38212989,826,826,826,826,0
20250220,134800,38212989,826,826,826,826,0
20250220,134700,38212989,826,826,826,826,0
20250220,134600,38212989,826,826,826,826,0
20250220,134500,38212989,826,826,826,826,50
20250220,134400,38171689,827,826,827,826,532
20250220,134300,37732045,826,826,826,826,0
20250220,134200,37732045,826,826,826,826,0
20250220,134100,37732045,826,826,826,826,0
20250220,134000,37732045,826,826,826,826,0
20250220,133900,37732045,826,826,826,826,0
20250220,133800,37732045,826,825,826,825,484
20250220,133700,37332679,825,825,825,825,0
20250220,133600,37332679,825,825,825,825,0
20250220,133500,37332679,825,825,825,825,0
20250220,133400,37332679,825,825,825,825,200
20250220,133300,37167679,825,825,825,825,0
20250220,133200,37167679,825,825,825,825,0
20250220,133100,37167679,825,825,825,825,0
20250220,133000,37167679,825,821,825,821,2131
20250220,132900,35413946,821,821,821,821,0
20250220,132800,35413946,821,821,821,821,0
20250220,132700,35413946,821,821,821,821,0
20250220,132600,35413946,821,821,821,821,0
20250220,132500,35413946,821,821,821,821,7
20250220,132400,35408199,821,821,821,821,5699
20250220,132300,30729320,822,824,824,822,474
20250220,132200,30339104,825,825,825,825,6
20250220,132100,30334154,825,825,825,825,0
20250220,132000,30334154,825,825,825,825,0
20250220,131900,30334154,825,825,825,825,0
20250220,131800,30334154,825,825,825,825,4
20250220,131700,30330854,826,826,826,826,0
20250220,131600,30330854,826,826,826,826,0
20250220,131500,30330854,826,826,826,826,0
20250220,131400,30330854,826,826,826,826,0
20250220,131300,30330854,826,826,826,826,0
20250220,131200,30330854,826,826,826,826,0
20250220,131100,30330854,826,826,826,826,0
20250220,131000,30330854,826,826,826,826,0
20250220,130900,30330854,826,826,826,826,0
20250220,130800,30330854,826,826,826,826,0
20250220,130700,30330854,826,826,826,826,0
20250220,130600,30330854,826,826,826,826,0
20250220,130500,30330854,826,826,826,826,545
20250220,130400,29880684,826,826,826,826,0
20250220,130300,29880684,826,826,826,826,0
20250220,130200,29880684,826,825,826,825,200
20250220,130100,29715602,825,825,825,825,0
20250220,130000,29715602,825,825,825,825,0
20250220,125900,29715602,825,825,825,825,0
20250220,125800,29715602,825,825,825,825,0
20250220,125700,29715602,825,825,825,825,0
20250220,125600,29715602,825,825,825,825,0
20250220,125500,29715602,825,825,825,825,0
20250220,125400,29715602,825,825,825,825,1
20250220,125300,29714777,824,824,824,824,0
20250220,125200,29714777,824,824,824,824,0
20250220,125100,29714777,824,824,824,824,148
20250220,125000,29592825,824,824,824,824,530
20250220,124900,29156105,825,825,825,825,0
20250220,124800,29156105,825,825,825,825,0
20250220,124700,29156105,825,825,825,825,0
20250220,124600,29156105,825,825,825,825,0
20250220,124500,29156105,825,825,825,825,0
20250220,124400,29156105,825,825,825,825,0
20250220,124300,29156105,825,825,825,825,0
20250220,124200,29156105,825,825,825,825,10
20250220,124100,29147855,825,825,825,825,0
20250220,124000,29147855,825,825,825,825,0
20250220,123900,29147855,825,825,825,825,0
20250220,123800,29147855,825,825,825,825,8
20250220,123700,29141255,824,824,824,824,2379
20250220,123600,27180959,824,824,824,824,0
20250220,123500,27180959,824,824,824,824,0
20250220,123400,27180959,824,824,824,824,0
20250220,123300,27180959,824,824,824,824,99
20250220,123200,27099383,824,824,824,824,0
20250220,123100,27099383,824,824,824,824,2280
20250220,123000,25220663,824,824,824,824,0
20250220,122900,25220663,824,824,824,824,7
20250220,122800,25214895,824,824,824,824,0
20250220,122700,25214895,824,824,824,824,0
20250220,122600,25214895,824,824,824,824,0
20250220,122500,25214895,824,824,824,824,0
20250220,122400,25214895,824,824,824,824,0
20250220,122300,25214895,824,824,824,824,0
20250220,122200,25214895,824,824,824,824,0
20250220,122100,25214895,824,824,824,824,0
20250220,122000,25214895,824,824,824,824,0
20250220,121900,25214895,824,824,824,824,1
20250220,121800,25214071,824,824,824,824,0
20250220,121700,25214071,824,824,824,824,0
20250220,121600,25214071,824,824,824,824,500
20250220,121500,24802071,824,824,824,824,0
20250220,121400,24802071,824,824,824,824,0
20250220,121300,24802071,824,824,824,824,0
20250220,121200,24802071,824,824,824,824,0
20250220,121100,24802071,824,824,824,824,0
20250220,121000,24802071,824,824,824,824,7
20250220,120900,24796303,824,824,824,824,0
20250220,120800,24796303,824,824,824,824,0
20250220,120700,24796303,824,824,824,824,0
20250220,120600,24796303,824,824,824,824,19
20250220,120500,24780647,824,824,824,824,0
20250220,120400,24780647,824,824,824,824,0
20250220,120300,24780647,824,824,824,824,0
20250220,120200,24780647,824,824,824,824,0
20250220,120100,24780647,824,824,824,824,0
20250220,120000,24780647,824,824,824,824,0
20250220,115900,24780647,824,824,824,824,300
20250220,115800,24533447,824,824,824,824,500
20250220,115700,24121447,824,824,824,824,0
20250220,115600,24121447,824,824,824,824,0
20250220,115500,24121447,824,824,824,824,0
20250220,115400,24121447,824,824,824,824,1
20250220,115300,24120623,822,822,822,822,0
20250220,115200,24120623,822,822,822,822,0
20250220,115100,24120623,822,822,822,822,0
20250220,115000,24120623,822,822,822,822,0
20250220,114900,24120623,822,822,822,822,0
20250220,114800,24120623,822,822,822,822,100
20250220,114700,24038423,822,822,822,822,2
20250220,114600,24036779,823,823,823,823,0
20250220,114500,24036779,823,823,823,823,1100
20250220,114400,23131479,823,823,823,823,25
20250220,114300,23110904,822,822,822,822,7
20250220,114200,23105150,821,821,821,821,0
20250220,114100,23105150,821,821,821,821,0
20250220,114000,23105150,821,821,821,821,0
20250220,113900,23105150,821,821,821,821,0
20250220,113800,23105150,821,821,821,821,126
20250220,113700,23001704,822,822,822,822,0
20250220,113600,23001704,822,822,822,822,0
20250220,113500,23001704,822,822,822,822,0
20250220,113400,23001704,822,822,822,822,0
20250220,113300,23001704,822,822,822,822,0
20250220,113200,23001704,822,822,822,822,1
20250220,113100,23000882,822,822,822,822,0
20250220,113000,23000882,822,822,822,822,0
20250220,112900,23000882,822,822,822,822,1445
20250220,112800,21813092,822,822,822,822,0
20250220,112700,21813092,822,822,822,822,0
20250220,112600,21813092,822,822,822,822,1
20250220,112500,21812270,822,822,822,822,118
20250220,112400,21715274,821,821,821,821,10
20250220,112300,21707064,821,821,821,821,0
20250220,112200,21707064,821,821,821,821,1
20250220,112100,21706243,821,821,821,821,460
20250220,112000,21328583,822,822,822,822,0
20250220,111900,21328583,822,822,822,822,2400
20250220,111800,19355783,822,822,822,822,0
20250220,111700,19355783,822,822,822,822,25
20250220,111600,19335233,821,821,821,821,0
20250220,111500,19335233,821,821,821,821,0
20250220,111400,19335233,821,821,821,821,0
20250220,111300,19335233,821,821,821,821,0
20250220,111200,19335233,821,821,821,821,95
20250220,111100,19257238,821,821,821,821,0
20250220,111000,19257238,821,821,821,821,0
20250220,110900,19257238,821,821,821,821,50
20250220,110800,19216188,821,821,821,821,0
20250220,110700,19216188,821,821,821,821,0
20250220,110600,19216188,821,821,821,821,0
20250220,110500,19216188,821,821,821,821,0
20250220,110400,19216188,821,821,821,821,131
20250220,110300,19108637,822,822,822,822,0
20250220,110200,19108637,822,822,822,822,1
20250220,110100,19107815,817,817,817,817,0
20250220,110000,19107815,817,817,817,817,0
20250220,105900,19107815,817,817,817,817,0
20250220,105800,19107815,817,817,817,817,0
20250220,105700,19107815,817,817,817,817,0
20250220,105600,19107815,817,817,817,817,0
20250220,105500,19107815,817,817,817,817,0
20250220,105400,19107815,817,817,817,817,0
20250220,105300,19107815,817,817,817,817,0
20250220,105200,19107815,817,817,817,817,0
20250220,105100,19107815,817,817,817,817,0
20250220,105000,19107815,817,817,817,817,0
20250220,104900,19107815,817,817,817,817,0
20250220,104800,19107815,817,817,817,817,0
20250220,104700,19107815,817,817,817,817,0
20250220,104600,19107815,817,817,817,817,0
20250220,104500,19107815,817,817,817,817,0
20250220,104400,19107815,817,817,817,817,0
20250220,104300,19107815,817,817,817,817,0
20250220,104200,19107815,817,817,817,817,0
20250220,104100,19107815,817,819,819,817,1000
20250220,104000,18290395,822,822,822,822,0
20250220,103900,18290395,822,822,822,822,0
20250220,103800,18290395,822,822,822,822,2
20250220,103700,18288751,822,822,822,822,0
20250220,103600,18288751,822,822,822,822,0
20250220,103500,18288751,822,822,822,822,0
20250220,103400,18288751,822,822,822,822,0
20250220,103300,18288751,822,822,822,822,0
20250220,103200,18288751,822,822,822,822,1
20250220,103100,18287929,822,822,822,822,0
20250220,103000,18287929,822,822,822,822,0
20250220,102900,18287929,822,822,822,822,281
20250220,102800,18056947,817,817,817,817,0
20250220,102700,18056947,817,817,817,817,0
20250220,102600,18056947,817,817,817,817,0
20250220,102500,18056947,817,817,817,817,0
20250220,102400,18056947,817,817,817,817,0
20250220,102300,18056947,817,817,817,817,0
20250220,102200,18056947,817,817,817,817,0
20250220,102100,18056947,817,817,817,817,0
20250220,102000,18056947,817,817,817,817,0
20250220,101900,18056947,817,817,817,817,0
20250220,101800,18056947,817,817,817,817,0
20250220,101700,18056947,817,817,817,817,0
20250220,101600,18056947,817,817,817,817,0
20250220,101500,18056947,817,817,817,817,0
20250220,101400,18056947,817,817,817,817,0
20250220,101300,18056947,817,817,817,817,0
20250220,101200,18056947,817,817,817,817,0
20250220,101100,18056947,817,817,817,817,43
20250220,101000,18021816,822,822,822,822,84
20250220,100900,17952768,822,822,822,822,66
20250220,100800,17898516,822,822,822,822,1
20250220,100700,17897694,822,822,822,822,1
20250220,100600,17896872,823,823,823,823,0
20250220,100500,17896872,823,823,823,823,11
20250220,100400,17887819,823,823,823,823,15
20250220,100300,17875474,823,823,823,823,0
20250220,100200,17875474,823,823,823,823,0
20250220,100100,17875474,823,823,823,823,1
20250220,100000,17874651,814,814,814,814,0
20250220,095900,17874651,814,814,814,814,0
20250220,095800,17874651,814,814,814,814,0
20250220,095700,17874651,814,814,814,814,0
20250220,095600,17874651,814,814,814,814,7
20250220,095500,17868953,811,822,822,811,4583
20250220,095400,14127119,824,824,824,824,0
20250220,095300,14127119,824,824,824,824,0
20250220,095200,14127119,824,824,824,824,564
20250220,095100,13662383,824,824,824,824,100
20250220,095000,13579983,822,822,822,822,94
20250220,094900,13502715,824,824,824,824,0
20250220,094800,13502715,824,824,824,824,0
20250220,094700,13502715,824,824,824,824,0
20250220,094600,13502715,824,821,824,821,384
20250220,094500,13187448,821,821,821,821,0
20250220,094400,13187448,821,821,821,821,0
20250220,094300,13187448,821,821,821,821,3
20250220,094200,13184985,820,820,820,820,0
20250220,094100,13184985,820,820,820,820,0
20250220,094000,13184985,820,820,820,820,0
20250220,093900,13184985,820,820,820,820,0
20250220,093800,13184985,820,820,820,820,338
20250220,093700,12907825,820,820,820,820,11
20250220,093600,12898805,819,819,819,819,1
20250220,093500,12897986,820,820,820,820,0
20250220,093400,12897986,820,820,820,820,1
20250220,093300,12897166,820,820,820,820,129
20250220,093200,12791386,820,820,820,820,38
20250220,093100,12760226,820,820,820,820,533
20250220,093000,12323166,820,820,820,820,0
20250220,092900,12323166,820,820,820,820,0
20250220,092800,12323166,820,820,820,820,0
20250220,092700,12323166,820,820,820,820,0
20250220,092600,12323166,820,820,820,820,68
20250220,092500,12267406,820,820,820,820,473
20250220,092400,11879546,820,820,820,820,0
20250220,092300,11879546,820,820,820,820,1
20250220,092200,11878726,819,820,820,819,11
20250220,092100,11869707,819,819,819,819,309
20250220,092000,11616636,820,821,821,820,1989
20250220,091900,9984846,821,821,821,821,5222
20250220,091800,5697584,821,822,822,821,3451
20250220,091700,2864111,822,822,822,822,223
20250220,091600,2680805,822,822,822,822,72
20250220,091500,2621621,826,826,826,826,0
20250220,091400,2621621,826,826,826,826,0
20250220,091300,2621621,826,822,826,822,158
20250220,091200,2491733,822,822,822,822,0
20250220,091100,2491733,822,822,822,822,0
20250220,091000,2491733,822,823,823,822,500
20250220,090900,2080666,823,823,823,823,0
20250220,090800,2080666,823,823,823,823,0
20250220,090700,2080666,823,823,823,823,0
20250220,090600,2080666,823,830,830,823,75
20250220,090500,2018906,830,830,830,830,60
20250220,090400,1969106,830,830,830,830,10
20250220,090300,1960806,823,823,823,823,0
20250220,090200,1960806,823,823,823,823,100
20250220,090100,1878506,832,832,832,832,0
20250220,090000,1878506,832,829,832,828,2266