KissMeData/009440/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,185300,22463448,945,945,945,945,1603
20250212,185200,22463448,945,945,945,945,0
20250212,185100,22463448,945,945,945,945,0
20250212,185000,22463448,945,945,945,945,0
20250212,184900,22463448,945,945,945,945,0
20250212,184800,22463448,945,945,945,945,0
20250212,184700,22463448,945,945,945,945,0
20250212,184600,22463448,945,945,945,945,0
20250212,184500,22463448,945,945,945,945,0
20250212,184400,22463448,945,945,945,945,0
20250212,184300,22463448,945,945,945,945,0
20250212,184200,22463448,945,945,945,945,0
20250212,184100,22463448,945,945,945,945,0
20250212,184000,22463448,945,945,945,945,0
20250212,183900,22463448,945,945,945,945,0
20250212,183800,22463448,945,945,945,945,0
20250212,183700,22463448,945,945,945,945,0
20250212,183600,22463448,945,945,945,945,0
20250212,183500,22463448,945,945,945,945,0
20250212,183400,22463448,945,945,945,945,0
20250212,183300,22463448,945,945,945,945,0
20250212,183200,22463448,945,945,945,945,0
20250212,183100,22463448,945,945,945,945,0
20250212,183000,22463448,945,945,945,945,0
20250212,182900,22463448,945,945,945,945,0
20250212,182800,22463448,945,945,945,945,0
20250212,182700,22463448,945,945,945,945,0
20250212,182600,22463448,945,945,945,945,0
20250212,182500,22463448,945,945,945,945,0
20250212,182400,22463448,945,945,945,945,0
20250212,182300,22463448,945,945,945,945,1603
20250212,182200,22463448,945,945,945,945,0
20250212,182100,22463448,945,945,945,945,0
20250212,182000,22463448,945,945,945,945,0
20250212,181900,22463448,945,945,945,945,0
20250212,181800,22463448,945,945,945,945,0
20250212,181700,22463448,945,945,945,945,0
20250212,181600,22463448,945,945,945,945,0
20250212,181500,22463448,945,945,945,945,0
20250212,181400,22463448,945,945,945,945,0
20250212,181300,22463448,945,945,945,945,0
20250212,181200,22463448,945,945,945,945,0
20250212,181100,22463448,945,945,945,945,0
20250212,181000,22463448,945,945,945,945,0
20250212,180900,22463448,945,945,945,945,0
20250212,180800,22463448,945,945,945,945,0
20250212,180700,22463448,945,945,945,945,0
20250212,180600,22463448,945,945,945,945,0
20250212,180500,22463448,945,945,945,945,0
20250212,180400,22463448,945,945,945,945,0
20250212,180300,22463448,945,945,945,945,0
20250212,180200,22463448,945,945,945,945,0
20250212,180100,22463448,945,945,945,945,0
20250212,180000,22463448,945,945,945,945,0
20250212,175900,22463448,945,945,945,945,0
20250212,175800,22463448,945,945,945,945,0
20250212,175700,22463448,945,945,945,945,0
20250212,175600,22463448,945,945,945,945,0
20250212,175500,22463448,945,945,945,945,0
20250212,175400,22463448,945,945,945,945,0
20250212,175300,22463448,945,945,945,945,1603
20250212,175200,22463448,945,945,945,945,0
20250212,175100,22463448,945,945,945,945,0
20250212,175000,22463448,945,945,945,945,0
20250212,174900,22463448,945,945,945,945,0
20250212,174800,22463448,945,945,945,945,0
20250212,174700,22463448,945,945,945,945,0
20250212,174600,22463448,945,945,945,945,0
20250212,174500,22463448,945,945,945,945,0
20250212,174400,22463448,945,945,945,945,0
20250212,174300,22463448,945,945,945,945,0
20250212,174200,22463448,945,945,945,945,0
20250212,174100,22463448,945,945,945,945,0
20250212,174000,22463448,945,945,945,945,0
20250212,173900,22463448,945,945,945,945,0
20250212,173800,22463448,945,945,945,945,0
20250212,173700,22463448,945,945,945,945,0
20250212,173600,22463448,945,945,945,945,0
20250212,173500,22463448,945,945,945,945,0
20250212,173400,22463448,945,945,945,945,0
20250212,173300,22463448,945,945,945,945,0
20250212,173200,22463448,945,945,945,945,0
20250212,173100,22463448,945,945,945,945,0
20250212,173000,22463448,945,945,945,945,0
20250212,172900,22463448,945,945,945,945,0
20250212,172800,22463448,945,945,945,945,0
20250212,172700,22463448,945,945,945,945,0
20250212,172600,22463448,945,945,945,945,0
20250212,172500,22463448,945,945,945,945,0
20250212,172400,22463448,945,945,945,945,0
20250212,172300,22463448,945,945,945,945,1603
20250212,172200,22463448,945,945,945,945,0
20250212,172100,22463448,945,945,945,945,0
20250212,172000,22463448,945,945,945,945,0
20250212,171900,22463448,945,945,945,945,0
20250212,171800,22463448,945,945,945,945,0
20250212,171700,22463448,945,945,945,945,0
20250212,171600,22463448,945,945,945,945,0
20250212,171500,22463448,945,945,945,945,0
20250212,171400,22463448,945,945,945,945,0
20250212,171300,22463448,945,945,945,945,0
20250212,171200,22463448,945,945,945,945,0
20250212,171100,22463448,945,945,945,945,0
20250212,171000,22463448,945,945,945,945,0
20250212,170900,22463448,945,945,945,945,0
20250212,170800,22463448,945,945,945,945,0
20250212,170700,22463448,945,945,945,945,0
20250212,170600,22463448,945,945,945,945,0
20250212,170500,22463448,945,945,945,945,0
20250212,170400,22463448,945,945,945,945,0
20250212,170300,22463448,945,945,945,945,0
20250212,170200,22463448,945,945,945,945,0
20250212,170100,22463448,945,945,945,945,0
20250212,170000,22463448,945,945,945,945,0
20250212,165900,22463448,945,945,945,945,0
20250212,165800,22463448,945,945,945,945,0
20250212,165700,22463448,945,945,945,945,0
20250212,165600,22463448,945,945,945,945,0
20250212,165500,22463448,945,945,945,945,0
20250212,165400,22463448,945,945,945,945,0
20250212,165300,22463448,945,945,945,945,1603
20250212,165200,22463448,945,945,945,945,0
20250212,165100,22463448,945,945,945,945,0
20250212,165000,22463448,945,945,945,945,0
20250212,164900,22463448,945,945,945,945,0
20250212,164800,22463448,945,945,945,945,0
20250212,164700,22463448,945,945,945,945,0
20250212,164600,22463448,945,945,945,945,0
20250212,164500,22463448,945,945,945,945,0
20250212,164400,22463448,945,945,945,945,0
20250212,164300,22463448,945,945,945,945,0
20250212,164200,22463448,945,945,945,945,0
20250212,164100,22463448,945,945,945,945,0
20250212,164000,22463448,945,945,945,945,0
20250212,163900,22463448,945,945,945,945,0
20250212,163800,22463448,945,945,945,945,0
20250212,163700,22463448,945,945,945,945,0
20250212,163600,22463448,945,945,945,945,0
20250212,163500,22463448,945,945,945,945,0
20250212,163400,22463448,945,945,945,945,0
20250212,163300,22463448,945,945,945,945,0
20250212,163200,22463448,945,945,945,945,0
20250212,163100,22463448,945,945,945,945,0
20250212,163000,22463448,945,945,945,945,0
20250212,162900,22463448,945,945,945,945,0
20250212,162800,22463448,945,945,945,945,0
20250212,162700,22463448,945,945,945,945,0
20250212,162600,22463448,945,945,945,945,0
20250212,162500,22463448,945,945,945,945,0
20250212,162400,22463448,945,945,945,945,0
20250212,162300,22463448,945,945,945,945,1603
20250212,162200,22463448,945,945,945,945,0
20250212,162100,22463448,945,945,945,945,0
20250212,162000,22463448,945,945,945,945,0
20250212,161900,22463448,945,945,945,945,0
20250212,161800,22463448,945,945,945,945,0
20250212,161700,22463448,945,945,945,945,0
20250212,161600,22463448,945,945,945,945,0
20250212,161500,22463448,945,945,945,945,0
20250212,161400,22463448,945,945,945,945,0
20250212,161300,22463448,945,945,945,945,0
20250212,161200,22463448,945,945,945,945,0
20250212,161100,22463448,945,945,945,945,0
20250212,161000,22463448,945,945,945,945,0
20250212,160900,22463448,945,945,945,945,0
20250212,160800,22463448,945,945,945,945,0
20250212,160700,22463448,945,945,945,945,0
20250212,160600,22463448,945,945,945,945,0
20250212,160500,22463448,945,945,945,945,0
20250212,160400,22463448,945,945,945,945,0
20250212,160300,22463448,945,945,945,945,0
20250212,160200,22463448,945,945,945,945,0
20250212,160100,22463448,945,945,945,945,0
20250212,160000,22463448,945,945,945,945,0
20250212,155900,22463448,945,945,945,945,0
20250212,155800,22463448,945,945,945,945,0
20250212,155700,22463448,945,945,945,945,0
20250212,155600,22463448,945,945,945,945,0
20250212,155500,22463448,945,945,945,945,0
20250212,155400,22463448,945,945,945,945,0
20250212,155300,22463448,945,945,945,945,1603
20250212,155200,22463448,945,945,945,945,0
20250212,155100,22463448,945,945,945,945,0
20250212,155000,22463448,945,945,945,945,0
20250212,154900,22463448,945,945,945,945,0
20250212,154800,22463448,945,945,945,945,0
20250212,154700,22463448,945,945,945,945,0
20250212,154600,22463448,945,945,945,945,0
20250212,154500,22463448,945,945,945,945,0
20250212,154400,22463448,945,945,945,945,0
20250212,154300,22463448,945,945,945,945,0
20250212,154200,22463448,945,945,945,945,0
20250212,154100,22463448,945,945,945,945,0
20250212,154000,22463448,945,945,945,945,0
20250212,153900,22463448,945,945,945,945,0
20250212,153800,22463448,945,945,945,945,0
20250212,153700,22463448,945,945,945,945,0
20250212,153600,22463448,945,945,945,945,0
20250212,153500,22463448,945,945,945,945,0
20250212,153400,22463448,945,945,945,945,0
20250212,153300,22463448,945,945,945,945,0
20250212,153200,22463448,945,945,945,945,0
20250212,153100,22463448,945,945,945,945,0
20250212,153000,22463448,945,945,945,945,1603
20250212,152900,20948613,955,955,955,955,0
20250212,152800,20948613,955,955,955,955,0
20250212,152700,20948613,955,955,955,955,0
20250212,152600,20948613,955,955,955,955,0
20250212,152500,20948613,955,955,955,955,0
20250212,152400,20948613,955,955,955,955,0
20250212,152300,20948613,955,955,955,955,0
20250212,152200,20948613,955,955,955,955,0
20250212,152100,20948613,955,955,955,955,0
20250212,152000,20948613,955,955,955,955,0
20250212,151900,20948613,955,959,959,955,89
20250212,151800,20863608,959,959,959,959,1
20250212,151700,20862649,960,960,960,960,0
20250212,151600,20862649,960,960,960,960,0
20250212,151500,20862649,960,960,960,960,0
20250212,151400,20862649,960,960,960,960,0
20250212,151300,20862649,960,961,961,960,2
20250212,151200,20860728,955,953,955,953,1416
20250212,151100,19509460,953,953,953,953,0
20250212,151000,19509460,953,953,953,953,0
20250212,150900,19509460,953,953,953,953,0
20250212,150800,19509460,953,953,953,953,0
20250212,150700,19509460,953,953,953,953,0
20250212,150600,19509460,953,953,953,953,0
20250212,150500,19509460,953,953,953,953,0
20250212,150400,19509460,953,953,953,953,0
20250212,150300,19509460,953,953,953,953,0
20250212,150200,19509460,953,953,953,953,0
20250212,150100,19509460,953,952,953,952,2
20250212,150000,19507555,952,953,953,952,7
20250212,145900,19500890,952,949,953,947,5
20250212,145800,19496141,946,946,946,946,0
20250212,145700,19496141,946,953,953,946,20
20250212,145600,19477148,955,955,955,955,0
20250212,145500,19477148,955,955,955,955,0
20250212,145400,19477148,955,955,955,955,0
20250212,145300,19477148,955,955,955,955,0
20250212,145200,19477148,955,955,955,955,0
20250212,145100,19477148,955,955,955,955,0
20250212,145000,19477148,955,955,955,955,0
20250212,144900,19477148,955,955,955,955,0
20250212,144800,19477148,955,955,955,955,0
20250212,144700,19477148,955,955,955,955,0
20250212,144600,19477148,955,954,955,954,1178
20250212,144500,18353218,953,953,953,953,0
20250212,144400,18353218,953,953,953,953,0
20250212,144300,18353218,953,953,953,953,0
20250212,144200,18353218,953,953,953,953,0
20250212,144100,18353218,953,953,953,953,0
20250212,144000,18353218,953,953,953,953,2
20250212,143900,18351312,954,954,954,954,0
20250212,143800,18351312,954,954,954,954,0
20250212,143700,18351312,954,954,954,954,0
20250212,143600,18351312,954,954,954,954,0
20250212,143500,18351312,954,954,954,954,0
20250212,143400,18351312,954,954,954,954,10
20250212,143300,18341772,954,954,954,954,0
20250212,143200,18341772,954,954,954,954,10
20250212,143100,18332232,955,955,955,955,0
20250212,143000,18332232,955,956,956,955,577
20250212,142900,17781097,955,953,955,953,1523
20250212,142800,16327662,953,953,953,953,5
20250212,142700,16322897,953,953,953,953,0
20250212,142600,16322897,953,953,953,953,50
20250212,142500,16275247,953,953,953,953,0
20250212,142400,16275247,953,953,953,953,0
20250212,142300,16275247,953,953,953,953,0
20250212,142200,16275247,953,953,953,953,0
20250212,142100,16275247,953,953,953,953,0
20250212,142000,16275247,953,953,953,953,0
20250212,141900,16275247,953,953,953,953,0
20250212,141800,16275247,953,953,953,953,0
20250212,141700,16275247,953,954,954,953,4
20250212,141600,16271433,953,953,953,953,0
20250212,141500,16271433,953,953,953,953,0
20250212,141400,16271433,953,953,953,953,0
20250212,141300,16271433,953,953,953,953,0
20250212,141200,16271433,953,953,953,953,0
20250212,141100,16271433,953,954,954,953,4
20250212,141000,16267618,955,955,955,955,0
20250212,140900,16267618,955,955,955,955,0
20250212,140800,16267618,955,955,955,955,0
20250212,140700,16267618,955,955,955,955,0
20250212,140600,16267618,955,955,955,955,0
20250212,140500,16267618,955,955,955,955,0
20250212,140400,16267618,955,961,961,955,11
20250212,140300,16257092,955,955,955,955,0
20250212,140200,16257092,955,955,955,955,0
20250212,140100,16257092,955,955,955,955,0
20250212,140000,16257092,955,961,961,955,14
20250212,135900,16243680,955,959,959,955,5
20250212,135800,16238896,960,958,962,956,6
20250212,135700,16233142,955,963,963,955,9
20250212,135600,16224511,958,958,958,958,0
20250212,135500,16224511,958,958,958,958,0
20250212,135400,16224511,958,958,958,958,0
20250212,135300,16224511,958,963,963,956,13
20250212,135200,16212035,964,964,964,964,0
20250212,135100,16212035,964,964,964,964,0
20250212,135000,16212035,964,964,964,964,0
20250212,134900,16212035,964,964,964,964,0
20250212,134800,16212035,964,964,964,964,3
20250212,134700,16209143,956,956,956,956,0
20250212,134600,16209143,956,956,956,956,0
20250212,134500,16209143,956,956,956,956,0
20250212,134400,16209143,956,956,956,956,0
20250212,134300,16209143,956,965,965,956,10
20250212,134200,16199538,964,964,964,964,0
20250212,134100,16199538,964,964,964,964,0
20250212,134000,16199538,964,964,964,964,0
20250212,133900,16199538,964,965,965,964,2
20250212,133800,16197609,966,962,966,962,988
20250212,133700,15243472,955,955,955,955,13
20250212,133600,15231057,955,959,959,955,495
20250212,133500,14758320,958,959,959,958,3
20250212,133400,14755445,959,959,959,959,0
20250212,133300,14755445,959,959,959,959,0
20250212,133200,14755445,959,959,959,959,2
20250212,133100,14753527,958,958,958,958,0
20250212,133000,14753527,958,958,958,958,0
20250212,132900,14753527,958,958,958,958,0
20250212,132800,14753527,958,958,958,958,0
20250212,132700,14753527,958,959,959,958,5
20250212,132600,14748733,960,960,960,960,0
20250212,132500,14748733,960,960,960,960,5
20250212,132400,14743933,960,960,960,960,995
20250212,132300,13788733,960,960,960,960,0
20250212,132200,13788733,960,960,960,960,0
20250212,132100,13788733,960,960,960,960,0
20250212,132000,13788733,960,964,965,960,18
20250212,131900,13771401,965,965,965,965,2
20250212,131800,13769471,965,965,965,965,2
20250212,131700,13767541,965,965,965,965,19
20250212,131600,13749206,965,965,965,965,1
20250212,131500,13748241,965,965,965,965,22
20250212,131400,13727011,965,965,965,965,2
20250212,131300,13725081,965,965,965,965,0
20250212,131200,13725081,965,965,965,965,0
20250212,131100,13725081,965,965,965,965,0
20250212,131000,13725081,965,965,965,965,0
20250212,130900,13725081,965,965,965,965,0
20250212,130800,13725081,965,965,965,965,0
20250212,130700,13725081,965,965,965,965,2
20250212,130600,13723151,965,965,965,965,1
20250212,130500,13722186,966,966,966,966,6
20250212,130400,13716390,965,965,965,965,0
20250212,130300,13716390,965,965,965,965,0
20250212,130200,13716390,965,965,965,965,0
20250212,130100,13716390,965,965,965,965,1
20250212,130000,13715425,966,966,966,966,7
20250212,125900,13708663,963,963,963,963,0
20250212,125800,13708663,963,963,963,963,0
20250212,125700,13708663,963,963,963,963,0
20250212,125600,13708663,963,963,963,963,0
20250212,125500,13708663,963,963,963,963,0
20250212,125400,13708663,963,963,963,963,0
20250212,125300,13708663,963,963,963,963,0
20250212,125200,13708663,963,963,963,963,0
20250212,125100,13708663,963,963,963,963,0
20250212,125000,13708663,963,963,963,963,0
20250212,124900,13708663,963,963,963,963,0
20250212,124800,13708663,963,963,963,963,0
20250212,124700,13708663,963,963,963,963,0
20250212,124600,13708663,963,963,963,963,0
20250212,124500,13708663,963,963,963,963,0
20250212,124400,13708663,963,963,963,963,0
20250212,124300,13708663,963,963,963,963,1
20250212,124200,13707700,963,963,963,963,0
20250212,124100,13707700,963,965,965,963,3
20250212,124000,13704808,956,956,956,956,0
20250212,123900,13704808,956,958,958,956,3
20250212,123800,13701937,955,955,955,955,0
20250212,123700,13701937,955,955,955,955,0
20250212,123600,13701937,955,963,963,955,6
20250212,123500,13696178,966,966,966,966,2
20250212,123400,13694246,946,967,967,946,518
20250212,123300,13202081,963,963,963,963,0
20250212,123200,13202081,963,963,963,963,0
20250212,123100,13202081,963,963,963,962,3
20250212,123000,13199193,955,960,968,955,60
20250212,122900,13141148,960,960,960,960,0
20250212,122800,13141148,960,960,960,960,0
20250212,122700,13141148,960,960,960,960,0
20250212,122600,13141148,960,960,960,960,0
20250212,122500,13141148,960,960,960,960,0
20250212,122400,13141148,960,960,960,960,0
20250212,122300,13141148,960,960,960,960,0
20250212,122200,13141148,960,945,960,945,7041
20250212,122100,6385434,945,945,945,945,1920
20250212,122000,4571034,945,945,945,945,0
20250212,121900,4571034,945,945,945,945,100
20250212,121800,4476534,936,936,936,936,0
20250212,121700,4476534,936,936,936,936,0
20250212,121600,4476534,936,936,936,936,0
20250212,121500,4476534,936,936,936,936,0
20250212,121400,4476534,936,936,936,936,0
20250212,121300,4476534,936,936,936,936,0
20250212,121200,4476534,936,936,936,936,0
20250212,121100,4476534,936,936,936,936,0
20250212,121000,4476534,936,936,936,936,0
20250212,120900,4476534,936,936,936,936,0
20250212,120800,4476534,936,936,936,936,0
20250212,120700,4476534,936,936,936,936,0
20250212,120600,4476534,936,936,936,936,0
20250212,120500,4476534,936,936,936,936,0
20250212,120400,4476534,936,936,936,936,0
20250212,120300,4476534,936,936,936,936,0
20250212,120200,4476534,936,936,936,936,0
20250212,120100,4476534,936,936,936,936,0
20250212,120000,4476534,936,936,936,936,0
20250212,115900,4476534,936,936,936,936,0
20250212,115800,4476534,936,944,944,936,17
20250212,115700,4460552,945,945,945,945,0
20250212,115600,4460552,945,945,945,945,0
20250212,115500,4460552,945,945,945,945,0
20250212,115400,4460552,945,945,945,945,0
20250212,115300,4460552,945,945,945,945,0
20250212,115200,4460552,945,945,945,945,0
20250212,115100,4460552,945,945,945,945,1
20250212,115000,4459607,942,942,942,942,0
20250212,114900,4459607,942,942,942,942,0
20250212,114800,4459607,942,942,942,942,0
20250212,114700,4459607,942,943,943,942,2
20250212,114600,4457722,945,945,945,945,0
20250212,114500,4457722,945,945,945,945,0
20250212,114400,4457722,945,945,945,945,10
20250212,114300,4448272,933,933,933,933,0
20250212,114200,4448272,933,944,944,933,12
20250212,114100,4437010,944,944,944,944,8
20250212,114000,4429458,945,945,945,945,0
20250212,113900,4429458,945,945,945,945,0
20250212,113800,4429458,945,945,945,945,0
20250212,113700,4429458,945,945,945,945,0
20250212,113600,4429458,945,945,945,945,0
20250212,113500,4429458,945,945,945,945,0
20250212,113400,4429458,945,943,945,943,853
20250212,113300,3623738,942,942,942,942,0
20250212,113200,3623738,942,942,942,942,51
20250212,113100,3575696,942,942,942,942,0
20250212,113000,3575696,942,942,942,942,0
20250212,112900,3575696,942,942,942,942,0
20250212,112800,3575696,942,942,942,942,0
20250212,112700,3575696,942,942,942,942,1
20250212,112600,3574754,936,936,936,936,0
20250212,112500,3574754,936,936,936,936,0
20250212,112400,3574754,936,936,936,936,1
20250212,112300,3573818,937,937,937,937,1
20250212,112200,3572881,930,935,935,930,1046
20250212,112100,2599385,935,935,935,935,0
20250212,112000,2599385,935,935,935,935,0
20250212,111900,2599385,935,935,935,935,0
20250212,111800,2599385,935,935,935,935,0
20250212,111700,2599385,935,935,935,935,0
20250212,111600,2599385,935,935,935,935,0
20250212,111500,2599385,935,935,935,935,0
20250212,111400,2599385,935,935,935,935,0
20250212,111300,2599385,935,935,935,935,0
20250212,111200,2599385,935,935,935,935,0
20250212,111100,2599385,935,935,935,935,0
20250212,111000,2599385,935,936,936,935,13
20250212,110900,2587228,937,937,937,937,2
20250212,110800,2585354,938,939,939,938,4
20250212,110700,2581601,939,939,939,939,0
20250212,110600,2581601,939,939,939,939,2
20250212,110500,2579723,940,940,940,940,3
20250212,110400,2576903,940,940,940,940,0
20250212,110300,2576903,940,940,940,940,0
20250212,110200,2576903,940,940,940,940,0
20250212,110100,2576903,940,943,943,940,460
20250212,110000,2143598,943,943,943,943,0
20250212,105900,2143598,943,943,943,943,0
20250212,105800,2143598,943,943,943,943,16
20250212,105700,2128510,943,943,943,943,0
20250212,105600,2128510,943,943,943,943,0
20250212,105500,2128510,943,943,943,943,0
20250212,105400,2128510,943,943,943,943,0
20250212,105300,2128510,943,943,943,943,59
20250212,105200,2072873,943,943,943,943,5
20250212,105100,2068158,942,942,942,942,0
20250212,105000,2068158,942,942,942,942,0
20250212,104900,2068158,942,942,942,942,0
20250212,104800,2068158,942,942,942,942,0
20250212,104700,2068158,942,942,942,942,0
20250212,104600,2068158,942,942,942,942,0
20250212,104500,2068158,942,942,942,942,0
20250212,104400,2068158,942,942,942,942,0
20250212,104300,2068158,942,942,942,942,0
20250212,104200,2068158,942,942,942,942,0
20250212,104100,2068158,942,942,942,942,0
20250212,104000,2068158,942,942,942,942,0
20250212,103900,2068158,942,942,942,942,0
20250212,103800,2068158,942,942,942,942,0
20250212,103700,2068158,942,942,942,942,0
20250212,103600,2068158,942,942,942,942,0
20250212,103500,2068158,942,942,942,942,0
20250212,103400,2068158,942,942,942,942,0
20250212,103300,2068158,942,942,942,942,0
20250212,103200,2068158,942,942,942,942,0
20250212,103100,2068158,942,942,942,942,0
20250212,103000,2068158,942,942,942,942,0
20250212,102900,2068158,942,942,942,942,0
20250212,102800,2068158,942,942,942,942,0
20250212,102700,2068158,942,942,942,942,0
20250212,102600,2068158,942,942,942,942,0
20250212,102500,2068158,942,942,942,942,0
20250212,102400,2068158,942,942,942,942,0
20250212,102300,2068158,942,942,942,942,0
20250212,102200,2068158,942,942,942,942,0
20250212,102100,2068158,942,942,942,942,2
20250212,102000,2066274,937,937,937,937,0
20250212,101900,2066274,937,938,938,937,2
20250212,101800,2064399,939,939,939,939,1
20250212,101700,2063460,931,931,931,931,0
20250212,101600,2063460,931,931,931,931,0
20250212,101500,2063460,931,931,931,931,0
20250212,101400,2063460,931,938,938,931,1000
20250212,101300,1128911,936,936,936,936,0
20250212,101200,1128911,936,936,936,936,0
20250212,101100,1128911,936,936,936,936,0
20250212,101000,1128911,936,936,936,936,0
20250212,100900,1128911,936,943,943,936,50
20250212,100800,1082064,943,943,943,943,0
20250212,100700,1082064,943,943,943,943,0
20250212,100600,1082064,943,943,943,943,0
20250212,100500,1082064,943,944,944,943,3
20250212,100400,1079234,944,944,944,944,1
20250212,100300,1078290,944,944,944,944,8
20250212,100200,1070738,944,944,944,944,3
20250212,100100,1067906,944,944,944,944,6
20250212,100000,1062242,945,945,945,945,0
20250212,095900,1062242,945,952,952,945,266
20250212,095800,809671,951,956,956,951,9
20250212,095700,801092,955,959,959,955,17
20250212,095600,784841,960,960,960,960,0
20250212,095500,784841,960,960,960,960,0
20250212,095400,784841,960,960,960,960,0
20250212,095300,784841,960,960,960,960,0
20250212,095200,784841,960,960,960,960,0
20250212,095100,784841,960,960,960,960,1
20250212,095000,783881,959,959,959,959,0
20250212,094900,783881,959,959,959,959,0
20250212,094800,783881,959,959,959,959,6
20250212,094700,778127,959,958,960,958,103
20250212,094600,679251,958,958,958,958,1
20250212,094500,678293,958,958,958,958,0
20250212,094400,678293,958,960,960,958,2
20250212,094300,676375,958,958,958,958,2
20250212,094200,674459,958,958,958,958,0
20250212,094100,674459,958,958,958,958,2
20250212,094000,672543,958,959,959,958,5
20250212,093900,667752,959,960,960,959,42
20250212,093800,627433,967,967,967,967,0
20250212,093700,627433,967,967,967,967,0
20250212,093600,627433,967,967,967,967,0
20250212,093500,627433,967,968,968,960,33
20250212,093400,595684,968,968,968,968,2
20250212,093300,593748,968,968,968,968,3
20250212,093200,590844,968,968,968,968,0
20250212,093100,590844,968,968,968,968,0
20250212,093000,590844,968,968,968,968,1
20250212,092900,589876,967,967,968,966,5
20250212,092800,585040,968,967,968,967,9
20250212,092700,576336,966,966,966,966,1
20250212,092600,575370,965,965,965,965,0
20250212,092500,575370,965,965,965,965,0
20250212,092400,575370,965,966,966,965,2
20250212,092300,573439,965,966,966,965,2
20250212,092200,571508,966,967,967,964,8
20250212,092100,563786,968,968,968,968,1
20250212,092000,562818,969,969,969,969,0
20250212,091900,562818,969,969,969,969,0
20250212,091800,562818,969,969,969,969,0
20250212,091700,562818,969,969,969,969,1
20250212,091600,561849,969,969,969,969,1
20250212,091500,560880,968,968,968,968,0
20250212,091400,560880,968,968,968,968,0
20250212,091300,560880,968,968,968,968,1
20250212,091200,559912,970,966,970,965,104
20250212,091100,459050,966,966,967,965,10
20250212,091000,449393,964,964,970,964,105
20250212,090900,347996,964,964,964,964,1
20250212,090800,347032,964,964,964,964,0
20250212,090700,347032,964,964,964,964,0
20250212,090600,347032,964,964,964,964,14
20250212,090500,333536,964,964,964,964,2
20250212,090400,331608,964,963,964,963,229
20250212,090300,110853,958,962,962,958,5
20250212,090200,106053,963,954,964,954,101
20250212,090100,9540,954,954,954,954,0
20250212,090000,9540,954,954,954,954,10