KissMeData/002070/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,183600,67415923,847,847,847,847,1985
20250226,183500,67415923,847,847,847,847,0
20250226,183400,67415923,847,847,847,847,0
20250226,183300,67415923,847,847,847,847,0
20250226,183200,67415923,847,847,847,847,0
20250226,183100,67415923,847,847,847,847,0
20250226,183000,67415923,847,847,847,847,0
20250226,182900,67415923,847,847,847,847,0
20250226,182800,67415923,847,847,847,847,0
20250226,182700,67415923,847,847,847,847,0
20250226,182600,67415923,847,847,847,847,0
20250226,182500,67415923,847,847,847,847,0
20250226,182400,67415923,847,847,847,847,0
20250226,182300,67415923,847,847,847,847,0
20250226,182200,67415923,847,847,847,847,0
20250226,182100,67415923,847,847,847,847,0
20250226,182000,67415923,847,847,847,847,0
20250226,181900,67415923,847,847,847,847,0
20250226,181800,67415923,847,847,847,847,0
20250226,181700,67415923,847,847,847,847,0
20250226,181600,67415923,847,847,847,847,0
20250226,181500,67415923,847,847,847,847,0
20250226,181400,67415923,847,847,847,847,0
20250226,181300,67415923,847,847,847,847,0
20250226,181200,67415923,847,847,847,847,0
20250226,181100,67415923,847,847,847,847,0
20250226,181000,67415923,847,847,847,847,0
20250226,180900,67415923,847,847,847,847,0
20250226,180800,67415923,847,847,847,847,0
20250226,180700,67415923,847,847,847,847,0
20250226,180600,67415923,847,847,847,847,1985
20250226,180500,67415923,847,847,847,847,0
20250226,180400,67415923,847,847,847,847,0
20250226,180300,67415923,847,847,847,847,0
20250226,180200,67415923,847,847,847,847,0
20250226,180100,67415923,847,847,847,847,0
20250226,180000,67415923,847,847,847,847,0
20250226,175900,67415923,847,847,847,847,0
20250226,175800,67415923,847,847,847,847,0
20250226,175700,67415923,847,847,847,847,0
20250226,175600,67415923,847,847,847,847,0
20250226,175500,67415923,847,847,847,847,0
20250226,175400,67415923,847,847,847,847,0
20250226,175300,67415923,847,847,847,847,0
20250226,175200,67415923,847,847,847,847,0
20250226,175100,67415923,847,847,847,847,0
20250226,175000,67415923,847,847,847,847,0
20250226,174900,67415923,847,847,847,847,0
20250226,174800,67415923,847,847,847,847,0
20250226,174700,67415923,847,847,847,847,0
20250226,174600,67415923,847,847,847,847,0
20250226,174500,67415923,847,847,847,847,0
20250226,174400,67415923,847,847,847,847,0
20250226,174300,67415923,847,847,847,847,0
20250226,174200,67415923,847,847,847,847,0
20250226,174100,67415923,847,847,847,847,0
20250226,174000,67415923,847,847,847,847,0
20250226,173900,67415923,847,847,847,847,0
20250226,173800,67415923,847,847,847,847,0
20250226,173700,67415923,847,847,847,847,0
20250226,173600,67415923,847,847,847,847,1985
20250226,173500,67415923,847,847,847,847,0
20250226,173400,67415923,847,847,847,847,0
20250226,173300,67415923,847,847,847,847,0
20250226,173200,67415923,847,847,847,847,0
20250226,173100,67415923,847,847,847,847,0
20250226,173000,67415923,847,847,847,847,0
20250226,172900,67415923,847,847,847,847,0
20250226,172800,67415923,847,847,847,847,0
20250226,172700,67415923,847,847,847,847,0
20250226,172600,67415923,847,847,847,847,0
20250226,172500,67415923,847,847,847,847,0
20250226,172400,67415923,847,847,847,847,0
20250226,172300,67415923,847,847,847,847,0
20250226,172200,67415923,847,847,847,847,0
20250226,172100,67415923,847,847,847,847,0
20250226,172000,67415923,847,847,847,847,0
20250226,171900,67415923,847,847,847,847,0
20250226,171800,67415923,847,847,847,847,0
20250226,171700,67415923,847,847,847,847,0
20250226,171600,67415923,847,847,847,847,0
20250226,171500,67415923,847,847,847,847,0
20250226,171400,67415923,847,847,847,847,0
20250226,171300,67415923,847,847,847,847,0
20250226,171200,67415923,847,847,847,847,0
20250226,171100,67415923,847,847,847,847,0
20250226,171000,67415923,847,847,847,847,0
20250226,170900,67415923,847,847,847,847,0
20250226,170800,67415923,847,847,847,847,0
20250226,170700,67415923,847,847,847,847,0
20250226,170600,67415923,847,847,847,847,1985
20250226,170500,67415923,847,847,847,847,0
20250226,170400,67415923,847,847,847,847,0
20250226,170300,67415923,847,847,847,847,0
20250226,170200,67415923,847,847,847,847,0
20250226,170100,67415923,847,847,847,847,0
20250226,170000,67415923,847,847,847,847,0
20250226,165900,67415923,847,847,847,847,0
20250226,165800,67415923,847,847,847,847,0
20250226,165700,67415923,847,847,847,847,0
20250226,165600,67415923,847,847,847,847,0
20250226,165500,67415923,847,847,847,847,0
20250226,165400,67415923,847,847,847,847,0
20250226,165300,67415923,847,847,847,847,0
20250226,165200,67415923,847,847,847,847,0
20250226,165100,67415923,847,847,847,847,0
20250226,165000,67415923,847,847,847,847,0
20250226,164900,67415923,847,847,847,847,0
20250226,164800,67415923,847,847,847,847,0
20250226,164700,67415923,847,847,847,847,0
20250226,164600,67415923,847,847,847,847,0
20250226,164500,67415923,847,847,847,847,0
20250226,164400,67415923,847,847,847,847,0
20250226,164300,67415923,847,847,847,847,0
20250226,164200,67415923,847,847,847,847,0
20250226,164100,67415923,847,847,847,847,0
20250226,164000,67415923,847,847,847,847,0
20250226,163900,67415923,847,847,847,847,0
20250226,163800,67415923,847,847,847,847,0
20250226,163700,67415923,847,847,847,847,0
20250226,163600,67415923,847,847,847,847,1985
20250226,163500,67415923,847,847,847,847,0
20250226,163400,67415923,847,847,847,847,0
20250226,163300,67415923,847,847,847,847,0
20250226,163200,67415923,847,847,847,847,0
20250226,163100,67415923,847,847,847,847,0
20250226,163000,67415923,847,847,847,847,0
20250226,162900,67415923,847,847,847,847,0
20250226,162800,67415923,847,847,847,847,0
20250226,162700,67415923,847,847,847,847,0
20250226,162600,67415923,847,847,847,847,0
20250226,162500,67415923,847,847,847,847,0
20250226,162400,67415923,847,847,847,847,0
20250226,162300,67415923,847,847,847,847,0
20250226,162200,67415923,847,847,847,847,0
20250226,162100,67415923,847,847,847,847,0
20250226,162000,67415923,847,847,847,847,0
20250226,161900,67415923,847,847,847,847,0
20250226,161800,67415923,847,847,847,847,0
20250226,161700,67415923,847,847,847,847,0
20250226,161600,67415923,847,847,847,847,0
20250226,161500,67415923,847,847,847,847,0
20250226,161400,67415923,847,847,847,847,0
20250226,161300,67415923,847,847,847,847,0
20250226,161200,67415923,847,847,847,847,0
20250226,161100,67415923,847,847,847,847,0
20250226,161000,67415923,847,847,847,847,0
20250226,160900,67415923,847,847,847,847,0
20250226,160800,67415923,847,847,847,847,0
20250226,160700,67415923,847,847,847,847,0
20250226,160600,67415923,847,847,847,847,1985
20250226,160500,67415923,847,847,847,847,0
20250226,160400,67415923,847,847,847,847,0
20250226,160300,67415923,847,847,847,847,0
20250226,160200,67415923,847,847,847,847,0
20250226,160100,67415923,847,847,847,847,0
20250226,160000,67415923,847,847,847,847,0
20250226,155900,67415923,847,847,847,847,0
20250226,155800,67415923,847,847,847,847,0
20250226,155700,67415923,847,847,847,847,0
20250226,155600,67415923,847,847,847,847,0
20250226,155500,67415923,847,847,847,847,0
20250226,155400,67415923,847,847,847,847,0
20250226,155300,67415923,847,847,847,847,0
20250226,155200,67415923,847,847,847,847,0
20250226,155100,67415923,847,847,847,847,0
20250226,155000,67415923,847,847,847,847,0
20250226,154900,67415923,847,847,847,847,0
20250226,154800,67415923,847,847,847,847,0
20250226,154700,67415923,847,847,847,847,0
20250226,154600,67415923,847,847,847,847,0
20250226,154500,67415923,847,847,847,847,0
20250226,154400,67415923,847,847,847,847,0
20250226,154300,67415923,847,847,847,847,0
20250226,154200,67415923,847,847,847,847,0
20250226,154100,67415923,847,847,847,847,0
20250226,154000,67415923,847,847,847,847,0
20250226,153900,67415923,847,847,847,847,0
20250226,153800,67415923,847,847,847,847,0
20250226,153700,67415923,847,847,847,847,0
20250226,153600,67415923,847,847,847,847,1985
20250226,153500,67415923,847,847,847,847,0
20250226,153400,67415923,847,847,847,847,0
20250226,153300,67415923,847,847,847,847,0
20250226,153200,67415923,847,847,847,847,0
20250226,153100,67415923,847,847,847,847,0
20250226,153000,67415923,847,847,847,847,1985
20250226,152900,65734628,847,847,847,847,0
20250226,152800,65734628,847,847,847,847,0
20250226,152700,65734628,847,847,847,847,0
20250226,152600,65734628,847,847,847,847,0
20250226,152500,65734628,847,847,847,847,0
20250226,152400,65734628,847,847,847,847,0
20250226,152300,65734628,847,847,847,847,0
20250226,152200,65734628,847,847,847,847,0
20250226,152100,65734628,847,847,847,847,0
20250226,152000,65734628,847,847,847,847,0
20250226,151900,65734628,847,851,851,847,2597
20250226,151800,63532275,856,855,856,855,7
20250226,151700,63526288,856,856,856,856,0
20250226,151600,63526288,856,856,856,856,1001
20250226,151500,62669432,857,857,857,857,0
20250226,151400,62669432,857,857,857,857,0
20250226,151300,62669432,857,856,857,856,1608
20250226,151200,61291626,855,855,855,855,0
20250226,151100,61291626,855,855,855,855,250
20250226,151000,61077876,855,855,855,855,0
20250226,150900,61077876,855,855,855,855,757
20250226,150800,60430641,857,857,857,857,0
20250226,150700,60430641,857,857,857,857,0
20250226,150600,60430641,857,857,857,857,1
20250226,150500,60429784,855,855,855,855,0
20250226,150400,60429784,855,855,855,855,0
20250226,150300,60429784,855,855,855,855,100
20250226,150200,60344284,855,855,855,855,312
20250226,150100,60077524,856,856,856,856,0
20250226,150000,60077524,856,856,856,856,0
20250226,145900,60077524,856,856,856,856,1
20250226,145800,60076668,857,857,857,857,0
20250226,145700,60076668,857,857,857,857,0
20250226,145600,60076668,857,857,857,857,0
20250226,145500,60076668,857,857,857,857,0
20250226,145400,60076668,857,857,857,857,149
20250226,145300,59948975,858,858,858,858,0
20250226,145200,59948975,858,858,858,858,0
20250226,145100,59948975,858,858,858,858,0
20250226,145000,59948975,858,858,858,858,0
20250226,144900,59948975,858,858,858,858,0
20250226,144800,59948975,858,858,858,858,0
20250226,144700,59948975,858,858,858,858,0
20250226,144600,59948975,858,858,858,858,0
20250226,144500,59948975,858,858,858,858,0
20250226,144400,59948975,858,858,858,858,0
20250226,144300,59948975,858,858,858,858,0
20250226,144200,59948975,858,858,858,858,0
20250226,144100,59948975,858,858,858,858,0
20250226,144000,59948975,858,858,858,858,0
20250226,143900,59948975,858,858,858,858,1
20250226,143800,59948117,858,858,858,858,0
20250226,143700,59948117,858,858,858,858,0
20250226,143600,59948117,858,858,858,858,25
20250226,143500,59926667,858,858,858,858,0
20250226,143400,59926667,858,858,858,858,0
20250226,143300,59926667,858,858,858,858,0
20250226,143200,59926667,858,858,858,858,0
20250226,143100,59926667,858,858,858,858,0
20250226,143000,59926667,858,858,858,858,52
20250226,142900,59882051,858,858,858,858,0
20250226,142800,59882051,858,858,858,858,0
20250226,142700,59882051,858,858,858,858,0
20250226,142600,59882051,858,858,858,858,0
20250226,142500,59882051,858,858,858,858,0
20250226,142400,59882051,858,858,858,858,0
20250226,142300,59882051,858,858,858,858,0
20250226,142200,59882051,858,858,858,858,0
20250226,142100,59882051,858,858,858,858,0
20250226,142000,59882051,858,858,858,858,0
20250226,141900,59882051,858,858,858,858,0
20250226,141800,59882051,858,858,858,858,0
20250226,141700,59882051,858,858,858,858,0
20250226,141600,59882051,858,858,858,858,1
20250226,141500,59881193,858,858,858,858,0
20250226,141400,59881193,858,858,858,858,0
20250226,141300,59881193,858,858,858,858,0
20250226,141200,59881193,858,858,858,858,0
20250226,141100,59881193,858,858,858,858,1
20250226,141000,59880335,859,859,859,859,0
20250226,140900,59880335,859,859,859,859,0
20250226,140800,59880335,859,859,859,859,0
20250226,140700,59880335,859,859,859,859,0
20250226,140600,59880335,859,859,859,859,0
20250226,140500,59880335,859,859,859,859,0
20250226,140400,59880335,859,859,859,859,0
20250226,140300,59880335,859,859,859,859,0
20250226,140200,59880335,859,859,859,859,1
20250226,140100,59879476,856,856,856,856,1259
20250226,140000,58801772,856,856,856,856,0
20250226,135900,58801772,856,856,856,856,0
20250226,135800,58801772,856,856,856,856,0
20250226,135700,58801772,856,856,856,856,49
20250226,135600,58759828,857,857,857,857,1
20250226,135500,58758971,855,855,855,855,0
20250226,135400,58758971,855,855,855,855,0
20250226,135300,58758971,855,855,855,855,0
20250226,135200,58758971,855,857,857,855,3
20250226,135100,58756402,857,857,857,857,2
20250226,135000,58754688,857,857,857,857,0
20250226,134900,58754688,857,857,857,857,1
20250226,134800,58753831,857,857,857,857,0
20250226,134700,58753831,857,857,857,857,1
20250226,134600,58752974,855,855,855,855,0
20250226,134500,58752974,855,855,855,855,1
20250226,134400,58752119,859,859,859,859,0
20250226,134300,58752119,859,859,859,859,0
20250226,134200,58752119,859,859,859,859,0
20250226,134100,58752119,859,859,859,859,0
20250226,134000,58752119,859,859,859,859,0
20250226,133900,58752119,859,859,859,859,0
20250226,133800,58752119,859,859,859,859,0
20250226,133700,58752119,859,859,859,859,0
20250226,133600,58752119,859,859,859,859,0
20250226,133500,58752119,859,859,859,859,0
20250226,133400,58752119,859,859,859,859,0
20250226,133300,58752119,859,859,859,859,0
20250226,133200,58752119,859,859,859,859,0
20250226,133100,58752119,859,859,859,859,0
20250226,133000,58752119,859,859,859,859,0
20250226,132900,58752119,859,859,859,859,0
20250226,132800,58752119,859,859,859,859,0
20250226,132700,58752119,859,859,859,859,1
20250226,132600,58751260,856,856,856,856,0
20250226,132500,58751260,856,856,856,856,8
20250226,132400,58744412,856,856,856,856,0
20250226,132300,58744412,856,856,856,856,0
20250226,132200,58744412,856,856,856,856,80
20250226,132100,58675932,859,859,859,859,10
20250226,132000,58667342,859,859,859,859,0
20250226,131900,58667342,859,859,859,859,0
20250226,131800,58667342,859,859,859,859,0
20250226,131700,58667342,859,859,859,859,0
20250226,131600,58667342,859,859,859,859,0
20250226,131500,58667342,859,859,859,859,30
20250226,131400,58641572,859,859,859,859,0
20250226,131300,58641572,859,859,859,859,0
20250226,131200,58641572,859,859,859,859,0
20250226,131100,58641572,859,859,859,859,0
20250226,131000,58641572,859,859,859,859,0
20250226,130900,58641572,859,859,859,859,0
20250226,130800,58641572,859,859,859,859,0
20250226,130700,58641572,859,859,859,859,0
20250226,130600,58641572,859,859,859,859,0
20250226,130500,58641572,859,859,859,859,0
20250226,130400,58641572,859,859,859,859,0
20250226,130300,58641572,859,856,859,856,20
20250226,130200,58624449,855,855,855,855,0
20250226,130100,58624449,855,855,855,855,0
20250226,130000,58624449,855,855,855,855,0
20250226,125900,58624449,855,855,855,855,0
20250226,125800,58624449,855,855,855,855,0
20250226,125700,58624449,855,855,855,855,0
20250226,125600,58624449,855,855,855,855,0
20250226,125500,58624449,855,855,855,855,0
20250226,125400,58624449,855,855,855,855,0
20250226,125300,58624449,855,855,855,855,0
20250226,125200,58624449,855,855,855,855,0
20250226,125100,58624449,855,855,855,855,0
20250226,125000,58624449,855,855,855,855,0
20250226,124900,58624449,855,855,855,855,5
20250226,124800,58620174,855,855,855,855,0
20250226,124700,58620174,855,855,855,855,0
20250226,124600,58620174,855,855,855,855,1
20250226,124500,58619319,859,859,859,859,0
20250226,124400,58619319,859,859,859,859,0
20250226,124300,58619319,859,859,859,859,0
20250226,124200,58619319,859,856,859,856,620
20250226,124100,58086823,856,856,856,856,0
20250226,124000,58086823,856,856,856,856,0
20250226,123900,58086823,856,856,856,856,0
20250226,123800,58086823,856,856,856,856,20
20250226,123700,58069703,856,856,856,856,1
20250226,123600,58068847,859,859,859,859,0
20250226,123500,58068847,859,859,859,859,1
20250226,123400,58067988,855,855,855,855,100
20250226,123300,57982488,859,859,859,859,0
20250226,123200,57982488,859,859,859,859,0
20250226,123100,57982488,859,859,859,859,0
20250226,123000,57982488,859,859,859,859,0
20250226,122900,57982488,859,859,859,859,0
20250226,122800,57982488,859,859,859,859,0
20250226,122700,57982488,859,859,859,859,0
20250226,122600,57982488,859,859,859,859,0
20250226,122500,57982488,859,859,859,859,0
20250226,122400,57982488,859,859,859,859,0
20250226,122300,57982488,859,859,859,859,0
20250226,122200,57982488,859,859,859,859,1
20250226,122100,57981629,855,857,857,855,2001
20250226,122000,56269649,857,857,857,857,0
20250226,121900,56269649,857,857,857,857,0
20250226,121800,56269649,857,857,857,857,0
20250226,121700,56269649,857,857,857,857,1014
20250226,121600,55400651,860,860,860,860,0
20250226,121500,55400651,860,860,860,860,8
20250226,121400,55393771,860,860,860,860,32
20250226,121300,55366251,860,860,860,860,0
20250226,121200,55366251,860,860,860,860,93
20250226,121100,55286271,860,860,860,860,0
20250226,121000,55286271,860,860,860,860,0
20250226,120900,55286271,860,860,860,860,0
20250226,120800,55286271,860,860,860,860,0
20250226,120700,55286271,860,860,860,860,0
20250226,120600,55286271,860,860,860,860,0
20250226,120500,55286271,860,860,860,860,0
20250226,120400,55286271,860,860,860,860,0
20250226,120300,55286271,860,860,860,860,482
20250226,120200,54871751,857,857,857,857,1
20250226,120100,54870894,860,860,860,860,105
20250226,120000,54780594,860,860,860,860,201
20250226,115900,54607734,860,860,860,860,1
20250226,115800,54606874,860,860,860,860,0
20250226,115700,54606874,860,860,860,860,0
20250226,115600,54606874,860,860,860,860,0
20250226,115500,54606874,860,860,860,860,0
20250226,115400,54606874,860,860,860,860,0
20250226,115300,54606874,860,860,860,860,0
20250226,115200,54606874,860,860,860,860,10
20250226,115100,54598274,860,860,860,860,0
20250226,115000,54598274,860,860,860,860,20
20250226,114900,54581074,860,860,860,860,0
20250226,114800,54581074,860,860,860,860,0
20250226,114700,54581074,860,860,860,860,0
20250226,114600,54581074,860,860,860,860,0
20250226,114500,54581074,860,860,860,860,0
20250226,114400,54581074,860,860,860,860,2
20250226,114300,54579354,860,860,860,860,0
20250226,114200,54579354,860,860,860,860,0
20250226,114100,54579354,860,860,860,860,1
20250226,114000,54578494,857,857,857,857,0
20250226,113900,54578494,857,857,857,857,0
20250226,113800,54578494,857,857,857,857,0
20250226,113700,54578494,857,857,857,857,0
20250226,113600,54578494,857,857,857,857,807
20250226,113500,53886895,860,860,860,860,0
20250226,113400,53886895,860,860,860,860,1
20250226,113300,53886035,860,860,860,860,0
20250226,113200,53886035,860,859,860,859,2
20250226,113100,53884316,859,859,859,859,0
20250226,113000,53884316,859,859,859,859,1
20250226,112900,53883457,860,860,860,860,0
20250226,112800,53883457,860,860,860,860,0
20250226,112700,53883457,860,860,860,860,1
20250226,112600,53882597,858,858,858,858,0
20250226,112500,53882597,858,858,858,858,0
20250226,112400,53882597,858,860,860,858,109
20250226,112300,53788875,860,860,860,860,3
20250226,112200,53786295,860,860,860,860,0
20250226,112100,53786295,860,860,860,860,0
20250226,112000,53786295,860,860,860,860,0
20250226,111900,53786295,860,860,860,860,0
20250226,111800,53786295,860,860,860,860,0
20250226,111700,53786295,860,860,860,860,0
20250226,111600,53786295,860,860,860,860,0
20250226,111500,53786295,860,860,860,860,0
20250226,111400,53786295,860,860,860,860,0
20250226,111300,53786295,860,860,860,860,0
20250226,111200,53786295,860,860,860,860,0
20250226,111100,53786295,860,860,860,860,0
20250226,111000,53786295,860,860,860,860,0
20250226,110900,53786295,860,860,860,860,0
20250226,110800,53786295,860,860,860,860,0
20250226,110700,53786295,860,860,860,860,5
20250226,110600,53781995,860,860,860,860,0
20250226,110500,53781995,860,860,860,860,0
20250226,110400,53781995,860,860,860,860,0
20250226,110300,53781995,860,860,860,860,0
20250226,110200,53781995,860,860,860,860,0
20250226,110100,53781995,860,860,860,860,0
20250226,110000,53781995,860,860,860,860,0
20250226,105900,53781995,860,860,860,860,0
20250226,105800,53781995,860,860,860,860,2
20250226,105700,53780275,860,860,860,860,1000
20250226,105600,52920275,860,860,860,860,0
20250226,105500,52920275,860,860,860,860,1
20250226,105400,52919415,860,860,860,860,0
20250226,105300,52919415,860,860,860,860,0
20250226,105200,52919415,860,860,860,860,1
20250226,105100,52918555,856,856,856,856,10
20250226,105000,52909995,856,856,856,856,1
20250226,104900,52909139,860,860,860,860,0
20250226,104800,52909139,860,860,860,860,0
20250226,104700,52909139,860,860,860,860,0
20250226,104600,52909139,860,860,860,860,17
20250226,104500,52894519,860,860,860,860,3
20250226,104400,52891939,860,860,860,860,0
20250226,104300,52891939,860,860,860,860,0
20250226,104200,52891939,860,860,860,860,15
20250226,104100,52879039,860,860,860,860,126
20250226,104000,52770679,860,860,860,860,153
20250226,103900,52639099,860,859,860,859,4650
20250226,103800,48640425,859,857,860,857,5573
20250226,103700,43856330,857,855,857,855,6134
20250226,103600,38602192,855,855,855,855,0
20250226,103500,38602192,855,855,855,855,0
20250226,103400,38602192,855,855,855,855,0
20250226,103300,38602192,855,855,855,855,0
20250226,103200,38602192,855,855,855,855,11
20250226,103100,38592787,855,855,855,855,21
20250226,103000,38574832,850,850,850,850,0
20250226,102900,38574832,850,850,850,850,0
20250226,102800,38574832,850,850,850,850,0
20250226,102700,38574832,850,850,850,850,0
20250226,102600,38574832,850,850,850,850,0
20250226,102500,38574832,850,850,850,850,0
20250226,102400,38574832,850,850,850,850,0
20250226,102300,38574832,850,850,850,850,0
20250226,102200,38574832,850,850,850,850,0
20250226,102100,38574832,850,850,850,850,1
20250226,102000,38573982,849,849,849,849,0
20250226,101900,38573982,849,849,849,849,0
20250226,101800,38573982,849,849,849,849,0
20250226,101700,38573982,849,849,849,849,50
20250226,101600,38531532,855,855,855,855,1
20250226,101500,38530677,849,849,849,849,0
20250226,101400,38530677,849,856,856,849,51
20250226,101300,38487371,856,856,856,856,1
20250226,101200,38486515,856,856,856,856,0
20250226,101100,38486515,856,856,856,856,0
20250226,101000,38486515,856,856,856,856,0
20250226,100900,38486515,856,856,856,856,1
20250226,100800,38485659,856,856,856,856,1
20250226,100700,38484803,852,852,852,852,2
20250226,100600,38483099,852,852,852,852,0
20250226,100500,38483099,852,856,856,852,35
20250226,100400,38453259,856,850,856,850,8642
20250226,100300,31107547,855,855,855,855,459
20250226,100200,30715102,855,853,855,853,10541
20250226,100100,21706412,853,853,853,853,1
20250226,100000,21705559,850,850,850,850,0
20250226,095900,21705559,850,850,850,850,0
20250226,095800,21705559,850,849,850,849,1404
20250226,095700,20512464,848,848,848,848,51
20250226,095600,20469216,850,850,850,850,0
20250226,095500,20469216,850,850,850,850,0
20250226,095400,20469216,850,850,850,850,0
20250226,095300,20469216,850,850,850,850,0
20250226,095200,20469216,850,850,850,850,0
20250226,095100,20469216,850,850,850,850,0
20250226,095000,20469216,850,850,850,850,353
20250226,094900,20169166,850,850,850,850,0
20250226,094800,20169166,850,849,850,849,40
20250226,094700,20135205,849,849,849,849,119
20250226,094600,20034174,850,850,850,850,0
20250226,094500,20034174,850,850,850,850,0
20250226,094400,20034174,850,850,850,850,0
20250226,094300,20034174,850,850,850,850,600
20250226,094200,19524174,850,850,850,850,0
20250226,094100,19524174,850,850,850,850,1
20250226,094000,19523324,850,850,850,850,10
20250226,093900,19514824,850,850,850,850,0
20250226,093800,19514824,850,850,850,850,0
20250226,093700,19514824,850,850,850,850,0
20250226,093600,19514824,850,850,850,850,0
20250226,093500,19514824,850,850,850,850,1
20250226,093400,19513974,850,848,850,848,501
20250226,093300,19089124,852,852,852,852,4
20250226,093200,19085716,848,848,848,848,0
20250226,093100,19085716,848,848,848,848,0
20250226,093000,19085716,848,848,848,848,0
20250226,092900,19085716,848,852,852,848,369
20250226,092800,18772800,848,848,848,848,2352
20250226,092700,16778304,852,849,852,849,141
20250226,092600,16658454,849,850,850,849,9
20250226,092500,16650812,850,850,852,850,16
20250226,092400,16637197,854,856,856,852,4760
20250226,092300,12567432,856,856,856,856,3
20250226,092200,12564864,857,856,857,856,766
20250226,092100,11909164,855,855,855,855,2224
20250226,092000,10007644,855,855,855,855,130
20250226,091900,9896494,856,851,856,851,1236
20250226,091800,8841889,855,855,855,855,300
20250226,091700,8585389,855,855,855,855,1021
20250226,091600,7712434,855,855,855,855,0
20250226,091500,7712434,855,855,855,855,2000
20250226,091400,6002434,855,855,855,855,0
20250226,091300,6002434,855,855,855,855,0
20250226,091200,6002434,855,855,855,855,0
20250226,091100,6002434,855,855,855,855,0
20250226,091000,6002434,855,855,855,855,0
20250226,090900,6002434,855,855,855,855,103
20250226,090800,5914369,855,852,855,852,258
20250226,090700,5694291,856,856,856,856,300
20250226,090600,5437491,857,857,857,857,0
20250226,090500,5437491,857,859,859,851,645
20250226,090400,4886425,859,860,860,851,1460
20250226,090300,3640692,861,853,862,851,9
20250226,090200,3632961,852,847,864,847,436
20250226,090100,3263533,848,867,867,846,667
20250226,090000,2699112,844,844,844,844,3198