KissMeData/024890/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,191000,26544023,987,987,987,987,562
20250212,190900,26544023,987,987,987,987,0
20250212,190800,26544023,987,987,987,987,0
20250212,190700,26544023,987,987,987,987,0
20250212,190600,26544023,987,987,987,987,0
20250212,190500,26544023,987,987,987,987,0
20250212,190400,26544023,987,987,987,987,0
20250212,190300,26544023,987,987,987,987,0
20250212,190200,26544023,987,987,987,987,0
20250212,190100,26544023,987,987,987,987,0
20250212,190000,26544023,987,987,987,987,0
20250212,185900,26544023,987,987,987,987,0
20250212,185800,26544023,987,987,987,987,0
20250212,185700,26544023,987,987,987,987,0
20250212,185600,26544023,987,987,987,987,0
20250212,185500,26544023,987,987,987,987,0
20250212,185400,26544023,987,987,987,987,0
20250212,185300,26544023,987,987,987,987,0
20250212,185200,26544023,987,987,987,987,0
20250212,185100,26544023,987,987,987,987,0
20250212,185000,26544023,987,987,987,987,0
20250212,184900,26544023,987,987,987,987,0
20250212,184800,26544023,987,987,987,987,0
20250212,184700,26544023,987,987,987,987,0
20250212,184600,26544023,987,987,987,987,0
20250212,184500,26544023,987,987,987,987,0
20250212,184400,26544023,987,987,987,987,0
20250212,184300,26544023,987,987,987,987,0
20250212,184200,26544023,987,987,987,987,0
20250212,184100,26544023,987,987,987,987,0
20250212,184000,26544023,987,987,987,987,562
20250212,183900,26544023,987,987,987,987,0
20250212,183800,26544023,987,987,987,987,0
20250212,183700,26544023,987,987,987,987,0
20250212,183600,26544023,987,987,987,987,0
20250212,183500,26544023,987,987,987,987,0
20250212,183400,26544023,987,987,987,987,0
20250212,183300,26544023,987,987,987,987,0
20250212,183200,26544023,987,987,987,987,0
20250212,183100,26544023,987,987,987,987,0
20250212,183000,26544023,987,987,987,987,0
20250212,182900,26544023,987,987,987,987,0
20250212,182800,26544023,987,987,987,987,0
20250212,182700,26544023,987,987,987,987,0
20250212,182600,26544023,987,987,987,987,0
20250212,182500,26544023,987,987,987,987,0
20250212,182400,26544023,987,987,987,987,0
20250212,182300,26544023,987,987,987,987,0
20250212,182200,26544023,987,987,987,987,0
20250212,182100,26544023,987,987,987,987,0
20250212,182000,26544023,987,987,987,987,0
20250212,181900,26544023,987,987,987,987,0
20250212,181800,26544023,987,987,987,987,0
20250212,181700,26544023,987,987,987,987,0
20250212,181600,26544023,987,987,987,987,0
20250212,181500,26544023,987,987,987,987,0
20250212,181400,26544023,987,987,987,987,0
20250212,181300,26544023,987,987,987,987,0
20250212,181200,26544023,987,987,987,987,0
20250212,181100,26544023,987,987,987,987,0
20250212,181000,26544023,987,987,987,987,562
20250212,180900,26544023,987,987,987,987,0
20250212,180800,26544023,987,987,987,987,0
20250212,180700,26544023,987,987,987,987,0
20250212,180600,26544023,987,987,987,987,0
20250212,180500,26544023,987,987,987,987,0
20250212,180400,26544023,987,987,987,987,0
20250212,180300,26544023,987,987,987,987,0
20250212,180200,26544023,987,987,987,987,0
20250212,180100,26544023,987,987,987,987,0
20250212,180000,26544023,987,987,987,987,0
20250212,175900,26544023,987,987,987,987,0
20250212,175800,26544023,987,987,987,987,0
20250212,175700,26544023,987,987,987,987,0
20250212,175600,26544023,987,987,987,987,0
20250212,175500,26544023,987,987,987,987,0
20250212,175400,26544023,987,987,987,987,0
20250212,175300,26544023,987,987,987,987,0
20250212,175200,26544023,987,987,987,987,0
20250212,175100,26544023,987,987,987,987,0
20250212,175000,26544023,987,987,987,987,0
20250212,174900,26544023,987,987,987,987,0
20250212,174800,26544023,987,987,987,987,0
20250212,174700,26544023,987,987,987,987,0
20250212,174600,26544023,987,987,987,987,0
20250212,174500,26544023,987,987,987,987,0
20250212,174400,26544023,987,987,987,987,0
20250212,174300,26544023,987,987,987,987,0
20250212,174200,26544023,987,987,987,987,0
20250212,174100,26544023,987,987,987,987,0
20250212,174000,26544023,987,987,987,987,562
20250212,173900,26544023,987,987,987,987,0
20250212,173800,26544023,987,987,987,987,0
20250212,173700,26544023,987,987,987,987,0
20250212,173600,26544023,987,987,987,987,0
20250212,173500,26544023,987,987,987,987,0
20250212,173400,26544023,987,987,987,987,0
20250212,173300,26544023,987,987,987,987,0
20250212,173200,26544023,987,987,987,987,0
20250212,173100,26544023,987,987,987,987,0
20250212,173000,26544023,987,987,987,987,0
20250212,172900,26544023,987,987,987,987,0
20250212,172800,26544023,987,987,987,987,0
20250212,172700,26544023,987,987,987,987,0
20250212,172600,26544023,987,987,987,987,0
20250212,172500,26544023,987,987,987,987,0
20250212,172400,26544023,987,987,987,987,0
20250212,172300,26544023,987,987,987,987,0
20250212,172200,26544023,987,987,987,987,0
20250212,172100,26544023,987,987,987,987,0
20250212,172000,26544023,987,987,987,987,0
20250212,171900,26544023,987,987,987,987,0
20250212,171800,26544023,987,987,987,987,0
20250212,171700,26544023,987,987,987,987,0
20250212,171600,26544023,987,987,987,987,0
20250212,171500,26544023,987,987,987,987,0
20250212,171400,26544023,987,987,987,987,0
20250212,171300,26544023,987,987,987,987,0
20250212,171200,26544023,987,987,987,987,0
20250212,171100,26544023,987,987,987,987,0
20250212,171000,26544023,987,987,987,987,562
20250212,170900,26544023,987,987,987,987,0
20250212,170800,26544023,987,987,987,987,0
20250212,170700,26544023,987,987,987,987,0
20250212,170600,26544023,987,987,987,987,0
20250212,170500,26544023,987,987,987,987,0
20250212,170400,26544023,987,987,987,987,0
20250212,170300,26544023,987,987,987,987,0
20250212,170200,26544023,987,987,987,987,0
20250212,170100,26544023,987,987,987,987,0
20250212,170000,26544023,987,987,987,987,0
20250212,165900,26544023,987,987,987,987,0
20250212,165800,26544023,987,987,987,987,0
20250212,165700,26544023,987,987,987,987,0
20250212,165600,26544023,987,987,987,987,0
20250212,165500,26544023,987,987,987,987,0
20250212,165400,26544023,987,987,987,987,0
20250212,165300,26544023,987,987,987,987,0
20250212,165200,26544023,987,987,987,987,0
20250212,165100,26544023,987,987,987,987,0
20250212,165000,26544023,987,987,987,987,0
20250212,164900,26544023,987,987,987,987,0
20250212,164800,26544023,987,987,987,987,0
20250212,164700,26544023,987,987,987,987,0
20250212,164600,26544023,987,987,987,987,0
20250212,164500,26544023,987,987,987,987,0
20250212,164400,26544023,987,987,987,987,0
20250212,164300,26544023,987,987,987,987,0
20250212,164200,26544023,987,987,987,987,0
20250212,164100,26544023,987,987,987,987,0
20250212,164000,26544023,987,987,987,987,562
20250212,163900,26544023,987,987,987,987,0
20250212,163800,26544023,987,987,987,987,0
20250212,163700,26544023,987,987,987,987,0
20250212,163600,26544023,987,987,987,987,0
20250212,163500,26544023,987,987,987,987,0
20250212,163400,26544023,987,987,987,987,0
20250212,163300,26544023,987,987,987,987,0
20250212,163200,26544023,987,987,987,987,0
20250212,163100,26544023,987,987,987,987,0
20250212,163000,26544023,987,987,987,987,0
20250212,162900,26544023,987,987,987,987,0
20250212,162800,26544023,987,987,987,987,0
20250212,162700,26544023,987,987,987,987,0
20250212,162600,26544023,987,987,987,987,0
20250212,162500,26544023,987,987,987,987,0
20250212,162400,26544023,987,987,987,987,0
20250212,162300,26544023,987,987,987,987,0
20250212,162200,26544023,987,987,987,987,0
20250212,162100,26544023,987,987,987,987,0
20250212,162000,26544023,987,987,987,987,0
20250212,161900,26544023,987,987,987,987,0
20250212,161800,26544023,987,987,987,987,0
20250212,161700,26544023,987,987,987,987,0
20250212,161600,26544023,987,987,987,987,0
20250212,161500,26544023,987,987,987,987,0
20250212,161400,26544023,987,987,987,987,0
20250212,161300,26544023,987,987,987,987,0
20250212,161200,26544023,987,987,987,987,0
20250212,161100,26544023,987,987,987,987,0
20250212,161000,26544023,987,987,987,987,562
20250212,160900,26544023,987,987,987,987,0
20250212,160800,26544023,987,987,987,987,0
20250212,160700,26544023,987,987,987,987,0
20250212,160600,26544023,987,987,987,987,0
20250212,160500,26544023,987,987,987,987,0
20250212,160400,26544023,987,987,987,987,0
20250212,160300,26544023,987,987,987,987,0
20250212,160200,26544023,987,987,987,987,0
20250212,160100,26544023,987,987,987,987,0
20250212,160000,26544023,987,987,987,987,0
20250212,155900,26544023,987,987,987,987,0
20250212,155800,26544023,987,987,987,987,0
20250212,155700,26544023,987,987,987,987,0
20250212,155600,26544023,987,987,987,987,0
20250212,155500,26544023,987,987,987,987,0
20250212,155400,26544023,987,987,987,987,0
20250212,155300,26544023,987,987,987,987,0
20250212,155200,26544023,987,987,987,987,0
20250212,155100,26544023,987,987,987,987,0
20250212,155000,26544023,987,987,987,987,0
20250212,154900,26544023,987,987,987,987,0
20250212,154800,26544023,987,987,987,987,0
20250212,154700,26544023,987,987,987,987,0
20250212,154600,26544023,987,987,987,987,0
20250212,154500,26544023,987,987,987,987,0
20250212,154400,26544023,987,987,987,987,0
20250212,154300,26544023,987,987,987,987,0
20250212,154200,26544023,987,987,987,987,0
20250212,154100,26544023,987,987,987,987,0
20250212,154000,26544023,987,987,987,987,562
20250212,153900,26544023,987,987,987,987,0
20250212,153800,26544023,987,987,987,987,0
20250212,153700,26544023,987,987,987,987,0
20250212,153600,26544023,987,987,987,987,0
20250212,153500,26544023,987,987,987,987,0
20250212,153400,26544023,987,987,987,987,0
20250212,153300,26544023,987,987,987,987,0
20250212,153200,26544023,987,987,987,987,0
20250212,153100,26544023,987,987,987,987,0
20250212,153000,26544023,987,987,987,987,562
20250212,152900,25989329,988,988,988,988,0
20250212,152800,25989329,988,988,988,988,0
20250212,152700,25989329,988,988,988,988,0
20250212,152600,25989329,988,988,988,988,0
20250212,152500,25989329,988,988,988,988,0
20250212,152400,25989329,988,988,988,988,0
20250212,152300,25989329,988,988,988,988,0
20250212,152200,25989329,988,988,988,988,0
20250212,152100,25989329,988,988,988,988,0
20250212,152000,25989329,988,988,988,988,0
20250212,151900,25989329,988,988,988,988,100
20250212,151800,25890529,988,991,991,987,12
20250212,151700,25878660,990,990,990,990,0
20250212,151600,25878660,990,987,991,987,53
20250212,151500,25826330,991,991,991,991,0
20250212,151400,25826330,991,991,991,991,0
20250212,151300,25826330,991,991,991,991,0
20250212,151200,25826330,991,991,991,991,2
20250212,151100,25824348,991,991,991,991,0
20250212,151000,25824348,991,991,991,991,1
20250212,150900,25823357,992,992,992,992,0
20250212,150800,25823357,992,992,992,992,0
20250212,150700,25823357,992,992,992,992,0
20250212,150600,25823357,992,992,992,987,12
20250212,150500,25811473,992,992,992,992,100
20250212,150400,25712273,992,992,992,992,0
20250212,150300,25712273,992,992,992,992,0
20250212,150200,25712273,992,992,992,992,0
20250212,150100,25712273,992,992,992,992,0
20250212,150000,25712273,992,992,992,992,0
20250212,145900,25712273,992,992,992,992,0
20250212,145800,25712273,992,992,992,992,0
20250212,145700,25712273,992,992,992,992,11
20250212,145600,25701361,992,992,992,992,0
20250212,145500,25701361,992,992,992,992,0
20250212,145400,25701361,992,992,992,992,0
20250212,145300,25701361,992,992,992,992,0
20250212,145200,25701361,992,992,992,992,0
20250212,145100,25701361,992,992,992,992,0
20250212,145000,25701361,992,992,992,992,0
20250212,144900,25701361,992,992,992,992,0
20250212,144800,25701361,992,992,992,992,0
20250212,144700,25701361,992,992,992,992,0
20250212,144600,25701361,992,992,992,992,0
20250212,144500,25701361,992,992,992,992,0
20250212,144400,25701361,992,992,992,992,0
20250212,144300,25701361,992,992,992,992,0
20250212,144200,25701361,992,992,992,989,17
20250212,144100,25684530,987,987,987,987,0
20250212,144000,25684530,987,987,987,987,0
20250212,143900,25684530,987,987,987,987,100
20250212,143800,25585830,986,986,986,986,0
20250212,143700,25585830,986,986,986,986,0
20250212,143600,25585830,986,986,986,986,0
20250212,143500,25585830,986,986,986,986,0
20250212,143400,25585830,986,986,986,986,0
20250212,143300,25585830,986,986,986,986,0
20250212,143200,25585830,986,986,986,986,0
20250212,143100,25585830,986,986,986,986,0
20250212,143000,25585830,986,986,986,986,0
20250212,142900,25585830,986,986,986,986,0
20250212,142800,25585830,986,992,992,986,9
20250212,142700,25576932,992,992,992,992,0
20250212,142600,25576932,992,992,992,992,24
20250212,142500,25553124,993,987,993,986,510
20250212,142400,25050015,990,990,990,990,2
20250212,142300,25048035,992,992,992,992,1
20250212,142200,25047043,992,988,992,988,57
20250212,142100,24990683,992,992,992,992,3
20250212,142000,24987707,988,988,988,988,0
20250212,141900,24987707,988,988,988,988,0
20250212,141800,24987707,988,988,988,988,0
20250212,141700,24987707,988,988,988,988,0
20250212,141600,24987707,988,988,988,988,0
20250212,141500,24987707,988,988,988,988,0
20250212,141400,24987707,988,988,988,988,758
20250212,141300,24238803,989,990,990,989,1111
20250212,141200,23139724,993,993,993,993,0
20250212,141100,23139724,993,993,993,993,0
20250212,141000,23139724,993,993,993,993,0
20250212,140900,23139724,993,993,993,993,0
20250212,140800,23139724,993,993,993,993,2
20250212,140700,23137738,990,990,990,990,0
20250212,140600,23137738,990,990,990,990,24
20250212,140500,23113978,993,993,993,993,0
20250212,140400,23113978,993,993,993,993,0
20250212,140300,23113978,993,993,993,993,0
20250212,140200,23113978,993,992,993,992,20
20250212,140100,23094136,992,992,992,992,0
20250212,140000,23094136,992,992,992,992,0
20250212,135900,23094136,992,992,992,992,0
20250212,135800,23094136,992,992,992,992,0
20250212,135700,23094136,992,992,992,992,0
20250212,135600,23094136,992,992,992,992,53
20250212,135500,23041560,992,992,992,992,0
20250212,135400,23041560,992,992,992,992,0
20250212,135300,23041560,992,992,992,992,0
20250212,135200,23041560,992,992,992,992,0
20250212,135100,23041560,992,992,992,992,0
20250212,135000,23041560,992,992,992,992,0
20250212,134900,23041560,992,992,992,992,0
20250212,134800,23041560,992,992,992,992,0
20250212,134700,23041560,992,992,992,992,0
20250212,134600,23041560,992,992,992,992,0
20250212,134500,23041560,992,992,992,992,0
20250212,134400,23041560,992,989,992,989,10
20250212,134300,23031655,992,992,992,992,14
20250212,134200,23017767,989,989,989,989,0
20250212,134100,23017767,989,989,989,989,0
20250212,134000,23017767,989,989,989,989,0
20250212,133900,23017767,989,989,989,989,4
20250212,133800,23013811,992,992,992,992,0
20250212,133700,23013811,992,992,992,992,0
20250212,133600,23013811,992,992,992,992,0
20250212,133500,23013811,992,992,992,992,0
20250212,133400,23013811,992,992,992,992,26
20250212,133300,22988019,992,992,992,992,0
20250212,133200,22988019,992,992,992,992,0
20250212,133100,22988019,992,992,992,992,0
20250212,133000,22988019,992,992,992,992,0
20250212,132900,22988019,992,992,992,992,0
20250212,132800,22988019,992,992,992,992,0
20250212,132700,22988019,992,992,992,992,0
20250212,132600,22988019,992,992,992,992,0
20250212,132500,22988019,992,992,992,992,0
20250212,132400,22988019,992,992,992,992,0
20250212,132300,22988019,992,992,992,992,0
20250212,132200,22988019,992,992,992,992,0
20250212,132100,22988019,992,992,992,992,0
20250212,132000,22988019,992,992,992,992,0
20250212,131900,22988019,992,992,992,992,3
20250212,131800,22985043,992,992,992,992,1
20250212,131700,22984051,988,988,988,988,0
20250212,131600,22984051,988,988,988,988,4
20250212,131500,22980099,992,992,992,988,12
20250212,131400,22968211,988,988,992,988,20
20250212,131300,22948419,992,988,992,988,8
20250212,131200,22940499,992,992,992,992,0
20250212,131100,22940499,992,992,992,992,0
20250212,131000,22940499,992,992,992,992,0
20250212,130900,22940499,992,992,992,992,0
20250212,130800,22940499,992,992,992,992,0
20250212,130700,22940499,992,992,992,992,0
20250212,130600,22940499,992,992,992,992,0
20250212,130500,22940499,992,992,992,992,0
20250212,130400,22940499,992,988,992,988,81
20250212,130300,22860455,993,993,993,988,30
20250212,130200,22830700,993,993,993,993,0
20250212,130100,22830700,993,993,993,993,27
20250212,130000,22803889,993,993,993,993,0
20250212,125900,22803889,993,993,993,993,0
20250212,125800,22803889,993,993,993,993,0
20250212,125700,22803889,993,993,993,988,12
20250212,125600,22791993,988,988,993,988,19
20250212,125500,22773181,993,993,993,993,0
20250212,125400,22773181,993,993,993,993,3
20250212,125300,22770202,988,993,993,988,18
20250212,125200,22752368,988,990,990,988,52
20250212,125100,22700984,989,989,989,989,0
20250212,125000,22700984,989,989,989,989,0
20250212,124900,22700984,989,989,989,989,0
20250212,124800,22700984,989,989,989,989,2
20250212,124700,22699006,994,994,994,994,0
20250212,124600,22699006,994,994,994,994,0
20250212,124500,22699006,994,994,994,994,1
20250212,124400,22698012,988,988,988,988,0
20250212,124300,22698012,988,988,988,988,0
20250212,124200,22698012,988,988,988,988,0
20250212,124100,22698012,988,988,988,988,0
20250212,124000,22698012,988,988,988,988,0
20250212,123900,22698012,988,988,988,988,0
20250212,123800,22698012,988,988,988,988,2
20250212,123700,22696036,994,994,994,994,0
20250212,123600,22696036,994,994,994,994,0
20250212,123500,22696036,994,989,994,988,8
20250212,123400,22688107,994,994,994,989,12
20250212,123300,22676199,989,989,989,989,0
20250212,123200,22676199,989,989,989,989,0
20250212,123100,22676199,989,989,989,989,0
20250212,123000,22676199,989,989,989,989,0
20250212,122900,22676199,989,989,989,989,0
20250212,122800,22676199,989,989,989,989,1
20250212,122700,22675210,988,988,988,988,0
20250212,122600,22675210,988,988,988,988,0
20250212,122500,22675210,988,988,988,988,0
20250212,122400,22675210,988,988,988,988,0
20250212,122300,22675210,988,988,988,988,0
20250212,122200,22675210,988,988,988,988,0
20250212,122100,22675210,988,988,988,988,0
20250212,122000,22675210,988,988,988,988,0
20250212,121900,22675210,988,988,988,988,0
20250212,121800,22675210,988,988,988,988,2
20250212,121700,22673234,994,994,994,988,12
20250212,121600,22661330,994,994,994,994,0
20250212,121500,22661330,994,988,994,988,8
20250212,121400,22653402,994,988,994,988,24
20250212,121300,22629618,995,988,995,988,24
20250212,121200,22605822,995,988,995,988,8
20250212,121100,22597890,995,995,995,995,0
20250212,121000,22597890,995,988,995,988,24
20250212,120900,22574095,994,994,994,988,19
20250212,120800,22555251,988,988,994,988,10
20250212,120700,22545347,994,994,994,988,24
20250212,120600,22521539,989,989,989,989,0
20250212,120500,22521539,989,989,989,989,0
20250212,120400,22521539,989,989,989,989,0
20250212,120300,22521539,989,989,989,989,0
20250212,120200,22521539,989,989,989,989,0
20250212,120100,22521539,989,989,989,989,0
20250212,120000,22521539,989,989,989,989,0
20250212,115900,22521539,989,989,989,989,443
20250212,115800,22083412,989,989,989,989,1
20250212,115700,22082423,994,989,994,989,10
20250212,115600,22072503,994,994,994,990,18
20250212,115500,22054635,990,990,990,990,5
20250212,115400,22049685,994,994,994,994,0
20250212,115300,22049685,994,994,994,994,0
20250212,115200,22049685,994,994,994,994,0
20250212,115100,22049685,994,994,994,994,0
20250212,115000,22049685,994,994,994,994,0
20250212,114900,22049685,994,994,994,994,2
20250212,114800,22047697,990,990,990,990,2
20250212,114700,22045717,994,994,994,994,0
20250212,114600,22045717,994,994,994,994,0
20250212,114500,22045717,994,994,994,994,1
20250212,114400,22044723,988,988,988,988,0
20250212,114300,22044723,988,988,988,988,1
20250212,114200,22043735,988,988,988,988,0
20250212,114100,22043735,988,988,988,988,0
20250212,114000,22043735,988,988,988,988,0
20250212,113900,22043735,988,988,988,988,0
20250212,113800,22043735,988,988,988,988,1
20250212,113700,22042747,994,994,994,994,0
20250212,113600,22042747,994,994,994,994,0
20250212,113500,22042747,994,994,994,994,0
20250212,113400,22042747,994,994,994,994,0
20250212,113300,22042747,994,994,994,994,0
20250212,113200,22042747,994,991,994,991,12
20250212,113100,22030849,985,985,985,985,0
20250212,113000,22030849,985,986,986,985,439
20250212,112900,21598382,987,987,987,987,0
20250212,112800,21598382,987,987,987,987,2
20250212,112700,21596408,992,992,992,992,0
20250212,112600,21596408,992,992,992,992,0
20250212,112500,21596408,992,992,992,992,0
20250212,112400,21596408,992,992,992,992,0
20250212,112300,21596408,992,992,992,992,0
20250212,112200,21596408,992,992,992,992,0
20250212,112100,21596408,992,992,992,992,781
20250212,112000,20821656,992,992,992,992,0
20250212,111900,20821656,992,992,992,992,0
20250212,111800,20821656,992,995,995,992,6
20250212,111700,20815689,995,995,995,995,0
20250212,111600,20815689,995,995,995,995,7
20250212,111500,20808724,992,992,992,992,0
20250212,111400,20808724,992,992,992,992,912
20250212,111300,19904020,992,992,992,992,0
20250212,111200,19904020,992,992,992,992,0
20250212,111100,19904020,992,992,992,992,0
20250212,111000,19904020,992,992,992,992,0
20250212,110900,19904020,992,992,992,992,0
20250212,110800,19904020,992,992,993,992,48
20250212,110700,19856382,992,992,992,992,0
20250212,110600,19856382,992,992,992,992,1
20250212,110500,19855390,993,993,993,993,0
20250212,110400,19855390,993,993,993,993,0
20250212,110300,19855390,993,993,993,993,0
20250212,110200,19855390,993,993,993,993,1
20250212,110100,19854397,993,993,993,993,0
20250212,110000,19854397,993,993,993,993,2000
20250212,105900,17868397,993,993,993,993,0
20250212,105800,17868397,993,993,993,993,2
20250212,105700,17866411,993,993,993,993,0
20250212,105600,17866411,993,993,993,993,0
20250212,105500,17866411,993,993,993,993,100
20250212,105400,17767111,995,995,995,995,1
20250212,105300,17766116,993,993,993,993,0
20250212,105200,17766116,993,993,993,993,0
20250212,105100,17766116,993,993,993,993,0
20250212,105000,17766116,993,993,993,993,0
20250212,104900,17766116,993,993,993,993,0
20250212,104800,17766116,993,993,993,993,1
20250212,104700,17765123,993,993,993,993,160
20250212,104600,17606243,995,995,995,995,50
20250212,104500,17556493,996,996,996,996,0
20250212,104400,17556493,996,996,996,996,0
20250212,104300,17556493,996,996,996,996,0
20250212,104200,17556493,996,996,996,996,0
20250212,104100,17556493,996,996,996,996,0
20250212,104000,17556493,996,993,996,993,307
20250212,103900,17251480,993,993,993,993,0
20250212,103800,17251480,993,993,993,993,2
20250212,103700,17249494,996,995,996,995,596
20250212,103600,16655892,995,995,995,995,0
20250212,103500,16655892,995,995,995,995,0
20250212,103400,16655892,995,995,995,995,0
20250212,103300,16655892,995,995,995,995,622
20250212,103200,16037002,995,995,995,995,1
20250212,103100,16036007,993,993,993,993,1500
20250212,103000,14546507,993,993,993,993,909
20250212,102900,13643870,995,995,995,995,1
20250212,102800,13642875,993,995,995,993,5
20250212,102700,13637904,994,994,994,994,0
20250212,102600,13637904,994,994,994,994,645
20250212,102500,12996774,995,995,995,995,321
20250212,102400,12677379,995,995,995,995,0
20250212,102300,12677379,995,995,995,995,0
20250212,102200,12677379,995,995,995,995,0
20250212,102100,12677379,995,995,995,995,0
20250212,102000,12677379,995,995,995,995,1
20250212,101900,12676384,994,994,995,994,358
20250212,101800,12320531,993,993,994,993,376
20250212,101700,11947161,993,993,993,993,0
20250212,101600,11947161,993,993,993,993,0
20250212,101500,11947161,993,993,993,993,1
20250212,101400,11946168,992,992,992,992,378
20250212,101300,11571192,992,992,992,992,8
20250212,101200,11563256,992,992,992,992,100
20250212,101100,11464056,992,992,992,992,0
20250212,101000,11464056,992,992,992,992,0
20250212,100900,11464056,992,992,992,992,1
20250212,100800,11463064,985,985,985,985,2
20250212,100700,11461094,993,993,993,993,0
20250212,100600,11461094,993,993,993,993,0
20250212,100500,11461094,993,993,993,993,0
20250212,100400,11461094,993,993,993,993,0
20250212,100300,11461094,993,993,993,993,13
20250212,100200,11448185,993,984,994,984,4439
20250212,100100,7079286,984,986,986,983,1675
20250212,100000,5430430,985,986,986,985,1691
20250212,095900,3764132,986,986,986,986,105
20250212,095800,3660602,986,986,986,986,1
20250212,095700,3659616,986,986,986,986,634
20250212,095600,3034492,995,995,995,995,0
20250212,095500,3034492,995,995,995,995,0
20250212,095400,3034492,995,995,995,995,0
20250212,095300,3034492,995,986,995,986,45
20250212,095200,2989937,995,995,995,995,1
20250212,095100,2988942,994,994,994,994,1
20250212,095000,2987948,993,993,993,993,2
20250212,094900,2985962,986,986,986,986,0
20250212,094800,2985962,986,986,986,986,1
20250212,094700,2984976,995,995,995,995,0
20250212,094600,2984976,995,995,995,995,0
20250212,094500,2984976,995,995,995,995,0
20250212,094400,2984976,995,995,995,995,0
20250212,094300,2984976,995,995,995,995,0
20250212,094200,2984976,995,995,995,995,0
20250212,094100,2984976,995,990,995,985,2168
20250212,094000,841910,996,996,996,996,0
20250212,093900,841910,996,996,996,996,1
20250212,093800,840914,990,996,996,990,4
20250212,093700,836942,996,996,996,996,1
20250212,093600,835946,996,996,996,996,0
20250212,093500,835946,996,996,996,996,2
20250212,093400,833954,996,996,996,996,0
20250212,093300,833954,996,996,996,996,5
20250212,093200,828974,996,996,996,996,0
20250212,093100,828974,996,996,996,990,3
20250212,093000,825992,990,990,990,990,0
20250212,092900,825992,990,990,990,990,0
20250212,092800,825992,990,996,996,990,9
20250212,092700,817040,996,996,996,996,0
20250212,092600,817040,996,996,996,996,0
20250212,092500,817040,996,996,996,996,0
20250212,092400,817040,996,996,996,996,0
20250212,092300,817040,996,996,996,996,0
20250212,092200,817040,996,996,996,996,0
20250212,092100,817040,996,996,996,996,0
20250212,092000,817040,996,996,996,996,0
20250212,091900,817040,996,996,996,996,1
20250212,091800,816044,990,990,990,990,1
20250212,091700,815054,996,996,996,996,0
20250212,091600,815054,996,996,996,996,15
20250212,091500,800114,996,996,996,996,0
20250212,091400,800114,996,996,996,996,0
20250212,091300,800114,996,992,996,990,66
20250212,091200,734752,1004,1004,1004,1004,0
20250212,091100,734752,1004,1004,1004,1004,0
20250212,091000,734752,1004,1004,1004,1004,0
20250212,090900,734752,1004,1004,1004,1004,0
20250212,090800,734752,1004,992,1004,992,402
20250212,090700,331585,1004,1004,1004,1004,0
20250212,090600,331585,1004,1004,1004,1004,2
20250212,090500,329577,1008,1008,1008,1008,0
20250212,090400,329577,1008,1008,1008,1008,0
20250212,090300,329577,1008,1008,1008,1008,0
20250212,090200,329577,1008,1008,1008,1008,123
20250212,090100,205593,1010,998,1010,998,5
20250212,090000,200579,993,985,993,985,203