KissMeData/222420/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,204900,27900486,697,697,697,697,913
20250212,204800,27900486,697,697,697,697,0
20250212,204700,27900486,697,697,697,697,0
20250212,204600,27900486,697,697,697,697,0
20250212,204500,27900486,697,697,697,697,0
20250212,204400,27900486,697,697,697,697,0
20250212,204300,27900486,697,697,697,697,0
20250212,204200,27900486,697,697,697,697,0
20250212,204100,27900486,697,697,697,697,0
20250212,204000,27900486,697,697,697,697,0
20250212,203900,27900486,697,697,697,697,0
20250212,203800,27900486,697,697,697,697,0
20250212,203700,27900486,697,697,697,697,0
20250212,203600,27900486,697,697,697,697,0
20250212,203500,27900486,697,697,697,697,0
20250212,203400,27900486,697,697,697,697,0
20250212,203300,27900486,697,697,697,697,0
20250212,203200,27900486,697,697,697,697,0
20250212,203100,27900486,697,697,697,697,0
20250212,203000,27900486,697,697,697,697,0
20250212,202900,27900486,697,697,697,697,0
20250212,202800,27900486,697,697,697,697,0
20250212,202700,27900486,697,697,697,697,0
20250212,202600,27900486,697,697,697,697,0
20250212,202500,27900486,697,697,697,697,0
20250212,202400,27900486,697,697,697,697,0
20250212,202300,27900486,697,697,697,697,0
20250212,202200,27900486,697,697,697,697,0
20250212,202100,27900486,697,697,697,697,0
20250212,202000,27900486,697,697,697,697,0
20250212,201900,27900486,697,697,697,697,913
20250212,201800,27900486,697,697,697,697,0
20250212,201700,27900486,697,697,697,697,0
20250212,201600,27900486,697,697,697,697,0
20250212,201500,27900486,697,697,697,697,0
20250212,201400,27900486,697,697,697,697,0
20250212,201300,27900486,697,697,697,697,0
20250212,201200,27900486,697,697,697,697,0
20250212,201100,27900486,697,697,697,697,0
20250212,201000,27900486,697,697,697,697,0
20250212,200900,27900486,697,697,697,697,0
20250212,200800,27900486,697,697,697,697,0
20250212,200700,27900486,697,697,697,697,0
20250212,200600,27900486,697,697,697,697,0
20250212,200500,27900486,697,697,697,697,0
20250212,200400,27900486,697,697,697,697,0
20250212,200300,27900486,697,697,697,697,0
20250212,200200,27900486,697,697,697,697,0
20250212,200100,27900486,697,697,697,697,0
20250212,200000,27900486,697,697,697,697,0
20250212,195900,27900486,697,697,697,697,0
20250212,195800,27900486,697,697,697,697,0
20250212,195700,27900486,697,697,697,697,0
20250212,195600,27900486,697,697,697,697,0
20250212,195500,27900486,697,697,697,697,0
20250212,195400,27900486,697,697,697,697,0
20250212,195300,27900486,697,697,697,697,0
20250212,195200,27900486,697,697,697,697,0
20250212,195100,27900486,697,697,697,697,0
20250212,195000,27900486,697,697,697,697,0
20250212,194900,27900486,697,697,697,697,913
20250212,194800,27900486,697,697,697,697,0
20250212,194700,27900486,697,697,697,697,0
20250212,194600,27900486,697,697,697,697,0
20250212,194500,27900486,697,697,697,697,0
20250212,194400,27900486,697,697,697,697,0
20250212,194300,27900486,697,697,697,697,0
20250212,194200,27900486,697,697,697,697,0
20250212,194100,27900486,697,697,697,697,0
20250212,194000,27900486,697,697,697,697,0
20250212,193900,27900486,697,697,697,697,0
20250212,193800,27900486,697,697,697,697,0
20250212,193700,27900486,697,697,697,697,0
20250212,193600,27900486,697,697,697,697,0
20250212,193500,27900486,697,697,697,697,0
20250212,193400,27900486,697,697,697,697,0
20250212,193300,27900486,697,697,697,697,0
20250212,193200,27900486,697,697,697,697,0
20250212,193100,27900486,697,697,697,697,0
20250212,193000,27900486,697,697,697,697,0
20250212,192900,27900486,697,697,697,697,0
20250212,192800,27900486,697,697,697,697,0
20250212,192700,27900486,697,697,697,697,0
20250212,192600,27900486,697,697,697,697,0
20250212,192500,27900486,697,697,697,697,0
20250212,192400,27900486,697,697,697,697,0
20250212,192300,27900486,697,697,697,697,0
20250212,192200,27900486,697,697,697,697,0
20250212,192100,27900486,697,697,697,697,0
20250212,192000,27900486,697,697,697,697,0
20250212,191900,27900486,697,697,697,697,913
20250212,191800,27900486,697,697,697,697,0
20250212,191700,27900486,697,697,697,697,0
20250212,191600,27900486,697,697,697,697,0
20250212,191500,27900486,697,697,697,697,0
20250212,191400,27900486,697,697,697,697,0
20250212,191300,27900486,697,697,697,697,0
20250212,191200,27900486,697,697,697,697,0
20250212,191100,27900486,697,697,697,697,0
20250212,191000,27900486,697,697,697,697,0
20250212,190900,27900486,697,697,697,697,0
20250212,190800,27900486,697,697,697,697,0
20250212,190700,27900486,697,697,697,697,0
20250212,190600,27900486,697,697,697,697,0
20250212,190500,27900486,697,697,697,697,0
20250212,190400,27900486,697,697,697,697,0
20250212,190300,27900486,697,697,697,697,0
20250212,190200,27900486,697,697,697,697,0
20250212,190100,27900486,697,697,697,697,0
20250212,190000,27900486,697,697,697,697,0
20250212,185900,27900486,697,697,697,697,0
20250212,185800,27900486,697,697,697,697,0
20250212,185700,27900486,697,697,697,697,0
20250212,185600,27900486,697,697,697,697,0
20250212,185500,27900486,697,697,697,697,0
20250212,185400,27900486,697,697,697,697,0
20250212,185300,27900486,697,697,697,697,0
20250212,185200,27900486,697,697,697,697,0
20250212,185100,27900486,697,697,697,697,0
20250212,185000,27900486,697,697,697,697,0
20250212,184900,27900486,697,697,697,697,913
20250212,184800,27900486,697,697,697,697,0
20250212,184700,27900486,697,697,697,697,0
20250212,184600,27900486,697,697,697,697,0
20250212,184500,27900486,697,697,697,697,0
20250212,184400,27900486,697,697,697,697,0
20250212,184300,27900486,697,697,697,697,0
20250212,184200,27900486,697,697,697,697,0
20250212,184100,27900486,697,697,697,697,0
20250212,184000,27900486,697,697,697,697,0
20250212,183900,27900486,697,697,697,697,0
20250212,183800,27900486,697,697,697,697,0
20250212,183700,27900486,697,697,697,697,0
20250212,183600,27900486,697,697,697,697,0
20250212,183500,27900486,697,697,697,697,0
20250212,183400,27900486,697,697,697,697,0
20250212,183300,27900486,697,697,697,697,0
20250212,183200,27900486,697,697,697,697,0
20250212,183100,27900486,697,697,697,697,0
20250212,183000,27900486,697,697,697,697,0
20250212,182900,27900486,697,697,697,697,0
20250212,182800,27900486,697,697,697,697,0
20250212,182700,27900486,697,697,697,697,0
20250212,182600,27900486,697,697,697,697,0
20250212,182500,27900486,697,697,697,697,0
20250212,182400,27900486,697,697,697,697,0
20250212,182300,27900486,697,697,697,697,0
20250212,182200,27900486,697,697,697,697,0
20250212,182100,27900486,697,697,697,697,0
20250212,182000,27900486,697,697,697,697,0
20250212,181900,27900486,697,697,697,697,913
20250212,181800,27900486,697,697,697,697,0
20250212,181700,27900486,697,697,697,697,0
20250212,181600,27900486,697,697,697,697,0
20250212,181500,27900486,697,697,697,697,0
20250212,181400,27900486,697,697,697,697,0
20250212,181300,27900486,697,697,697,697,0
20250212,181200,27900486,697,697,697,697,0
20250212,181100,27900486,697,697,697,697,0
20250212,181000,27900486,697,697,697,697,0
20250212,180900,27900486,697,697,697,697,0
20250212,180800,27900486,697,697,697,697,0
20250212,180700,27900486,697,697,697,697,0
20250212,180600,27900486,697,697,697,697,0
20250212,180500,27900486,697,697,697,697,0
20250212,180400,27900486,697,697,697,697,0
20250212,180300,27900486,697,697,697,697,0
20250212,180200,27900486,697,697,697,697,0
20250212,180100,27900486,697,697,697,697,0
20250212,180000,27900486,697,697,697,697,0
20250212,175900,27900486,697,697,697,697,0
20250212,175800,27900486,697,697,697,697,0
20250212,175700,27900486,697,697,697,697,0
20250212,175600,27900486,697,697,697,697,0
20250212,175500,27900486,697,697,697,697,0
20250212,175400,27900486,697,697,697,697,0
20250212,175300,27900486,697,697,697,697,0
20250212,175200,27900486,697,697,697,697,0
20250212,175100,27900486,697,697,697,697,0
20250212,175000,27900486,697,697,697,697,0
20250212,174900,27900486,697,697,697,697,913
20250212,174800,27900486,697,697,697,697,0
20250212,174700,27900486,697,697,697,697,0
20250212,174600,27900486,697,697,697,697,0
20250212,174500,27900486,697,697,697,697,0
20250212,174400,27900486,697,697,697,697,0
20250212,174300,27900486,697,697,697,697,0
20250212,174200,27900486,697,697,697,697,0
20250212,174100,27900486,697,697,697,697,0
20250212,174000,27900486,697,697,697,697,0
20250212,173900,27900486,697,697,697,697,0
20250212,173800,27900486,697,697,697,697,0
20250212,173700,27900486,697,697,697,697,0
20250212,173600,27900486,697,697,697,697,0
20250212,173500,27900486,697,697,697,697,0
20250212,173400,27900486,697,697,697,697,0
20250212,173300,27900486,697,697,697,697,0
20250212,173200,27900486,697,697,697,697,0
20250212,173100,27900486,697,697,697,697,0
20250212,173000,27900486,697,697,697,697,0
20250212,172900,27900486,697,697,697,697,0
20250212,172800,27900486,697,697,697,697,0
20250212,172700,27900486,697,697,697,697,0
20250212,172600,27900486,697,697,697,697,0
20250212,172500,27900486,697,697,697,697,0
20250212,172400,27900486,697,697,697,697,0
20250212,172300,27900486,697,697,697,697,0
20250212,172200,27900486,697,697,697,697,0
20250212,172100,27900486,697,697,697,697,0
20250212,172000,27900486,697,697,697,697,0
20250212,171900,27900486,697,697,697,697,913
20250212,171800,27900486,697,697,697,697,0
20250212,171700,27900486,697,697,697,697,0
20250212,171600,27900486,697,697,697,697,0
20250212,171500,27900486,697,697,697,697,0
20250212,171400,27900486,697,697,697,697,0
20250212,171300,27900486,697,697,697,697,0
20250212,171200,27900486,697,697,697,697,0
20250212,171100,27900486,697,697,697,697,0
20250212,171000,27900486,697,697,697,697,0
20250212,170900,27900486,697,697,697,697,0
20250212,170800,27900486,697,697,697,697,0
20250212,170700,27900486,697,697,697,697,0
20250212,170600,27900486,697,697,697,697,0
20250212,170500,27900486,697,697,697,697,0
20250212,170400,27900486,697,697,697,697,0
20250212,170300,27900486,697,697,697,697,0
20250212,170200,27900486,697,697,697,697,0
20250212,170100,27900486,697,697,697,697,0
20250212,170000,27900486,697,697,697,697,0
20250212,165900,27900486,697,697,697,697,0
20250212,165800,27900486,697,697,697,697,0
20250212,165700,27900486,697,697,697,697,0
20250212,165600,27900486,697,697,697,697,0
20250212,165500,27900486,697,697,697,697,0
20250212,165400,27900486,697,697,697,697,0
20250212,165300,27900486,697,697,697,697,0
20250212,165200,27900486,697,697,697,697,0
20250212,165100,27900486,697,697,697,697,0
20250212,165000,27900486,697,697,697,697,0
20250212,164900,27900486,697,697,697,697,913
20250212,164800,27900486,697,697,697,697,0
20250212,164700,27900486,697,697,697,697,0
20250212,164600,27900486,697,697,697,697,0
20250212,164500,27900486,697,697,697,697,0
20250212,164400,27900486,697,697,697,697,0
20250212,164300,27900486,697,697,697,697,0
20250212,164200,27900486,697,697,697,697,0
20250212,164100,27900486,697,697,697,697,0
20250212,164000,27900486,697,697,697,697,0
20250212,163900,27900486,697,697,697,697,0
20250212,163800,27900486,697,697,697,697,0
20250212,163700,27900486,697,697,697,697,0
20250212,163600,27900486,697,697,697,697,0
20250212,163500,27900486,697,697,697,697,0
20250212,163400,27900486,697,697,697,697,0
20250212,163300,27900486,697,697,697,697,0
20250212,163200,27900486,697,697,697,697,0
20250212,163100,27900486,697,697,697,697,0
20250212,163000,27900486,697,697,697,697,0
20250212,162900,27900486,697,697,697,697,0
20250212,162800,27900486,697,697,697,697,0
20250212,162700,27900486,697,697,697,697,0
20250212,162600,27900486,697,697,697,697,0
20250212,162500,27900486,697,697,697,697,0
20250212,162400,27900486,697,697,697,697,0
20250212,162300,27900486,697,697,697,697,0
20250212,162200,27900486,697,697,697,697,0
20250212,162100,27900486,697,697,697,697,0
20250212,162000,27900486,697,697,697,697,0
20250212,161900,27900486,697,697,697,697,913
20250212,161800,27900486,697,697,697,697,0
20250212,161700,27900486,697,697,697,697,0
20250212,161600,27900486,697,697,697,697,0
20250212,161500,27900486,697,697,697,697,0
20250212,161400,27900486,697,697,697,697,0
20250212,161300,27900486,697,697,697,697,0
20250212,161200,27900486,697,697,697,697,0
20250212,161100,27900486,697,697,697,697,0
20250212,161000,27900486,697,697,697,697,0
20250212,160900,27900486,697,697,697,697,0
20250212,160800,27900486,697,697,697,697,0
20250212,160700,27900486,697,697,697,697,0
20250212,160600,27900486,697,697,697,697,0
20250212,160500,27900486,697,697,697,697,0
20250212,160400,27900486,697,697,697,697,0
20250212,160300,27900486,697,697,697,697,0
20250212,160200,27900486,697,697,697,697,0
20250212,160100,27900486,697,697,697,697,0
20250212,160000,27900486,697,697,697,697,0
20250212,155900,27900486,697,697,697,697,0
20250212,155800,27900486,697,697,697,697,0
20250212,155700,27900486,697,697,697,697,0
20250212,155600,27900486,697,697,697,697,0
20250212,155500,27900486,697,697,697,697,0
20250212,155400,27900486,697,697,697,697,0
20250212,155300,27900486,697,697,697,697,0
20250212,155200,27900486,697,697,697,697,0
20250212,155100,27900486,697,697,697,697,0
20250212,155000,27900486,697,697,697,697,0
20250212,154900,27900486,697,697,697,697,913
20250212,154800,27900486,697,697,697,697,0
20250212,154700,27900486,697,697,697,697,0
20250212,154600,27900486,697,697,697,697,0
20250212,154500,27900486,697,697,697,697,0
20250212,154400,27900486,697,697,697,697,0
20250212,154300,27900486,697,697,697,697,0
20250212,154200,27900486,697,697,697,697,0
20250212,154100,27900486,697,697,697,697,0
20250212,154000,27900486,697,697,697,697,0
20250212,153900,27900486,697,697,697,697,0
20250212,153800,27900486,697,697,697,697,0
20250212,153700,27900486,697,697,697,697,0
20250212,153600,27900486,697,697,697,697,0
20250212,153500,27900486,697,697,697,697,0
20250212,153400,27900486,697,697,697,697,0
20250212,153300,27900486,697,697,697,697,0
20250212,153200,27900486,697,697,697,697,0
20250212,153100,27900486,697,697,697,697,0
20250212,153000,27900486,697,697,697,697,913
20250212,152900,27264125,699,699,699,699,0
20250212,152800,27264125,699,699,699,699,0
20250212,152700,27264125,699,699,699,699,0
20250212,152600,27264125,699,699,699,699,0
20250212,152500,27264125,699,699,699,699,0
20250212,152400,27264125,699,699,699,699,0
20250212,152300,27264125,699,699,699,699,0
20250212,152200,27264125,699,699,699,699,0
20250212,152100,27264125,699,699,699,699,0
20250212,152000,27264125,699,699,699,699,0
20250212,151900,27264125,699,699,699,699,4
20250212,151800,27261329,699,699,699,699,3
20250212,151700,27259232,699,699,699,699,3
20250212,151600,27257135,699,690,699,690,1208
20250212,151500,26423417,690,690,690,690,1
20250212,151400,26422727,689,689,689,689,0
20250212,151300,26422727,689,689,689,689,0
20250212,151200,26422727,689,689,689,689,0
20250212,151100,26422727,689,689,689,689,0
20250212,151000,26422727,689,689,689,689,0
20250212,150900,26422727,689,689,689,689,0
20250212,150800,26422727,689,689,689,689,20
20250212,150700,26408947,690,690,690,690,0
20250212,150600,26408947,690,690,690,690,0
20250212,150500,26408947,690,690,690,690,588
20250212,150400,26003227,690,690,690,690,0
20250212,150300,26003227,690,690,690,690,100
20250212,150200,25934227,689,689,689,689,1
20250212,150100,25933538,690,690,690,690,76
20250212,150000,25881098,690,690,690,690,0
20250212,145900,25881098,690,690,690,690,0
20250212,145800,25881098,690,690,690,690,0
20250212,145700,25881098,690,690,690,690,0
20250212,145600,25881098,690,690,690,690,0
20250212,145500,25881098,690,690,690,690,0
20250212,145400,25881098,690,690,690,690,0
20250212,145300,25881098,690,690,690,690,0
20250212,145200,25881098,690,690,690,690,0
20250212,145100,25881098,690,690,690,690,0
20250212,145000,25881098,690,690,690,690,1596
20250212,144900,24779858,690,690,690,690,0
20250212,144800,24779858,690,690,690,690,0
20250212,144700,24779858,690,690,690,690,0
20250212,144600,24779858,690,690,690,690,0
20250212,144500,24779858,690,690,690,690,0
20250212,144400,24779858,690,690,690,690,0
20250212,144300,24779858,690,690,690,690,0
20250212,144200,24779858,690,690,690,690,0
20250212,144100,24779858,690,690,690,690,0
20250212,144000,24779858,690,690,690,690,0
20250212,143900,24779858,690,690,690,690,500
20250212,143800,24434858,689,689,689,689,0
20250212,143700,24434858,689,689,689,689,0
20250212,143600,24434858,689,689,689,689,0
20250212,143500,24434858,689,689,689,689,0
20250212,143400,24434858,689,689,689,689,0
20250212,143300,24434858,689,689,689,689,0
20250212,143200,24434858,689,689,689,689,0
20250212,143100,24434858,689,689,689,689,0
20250212,143000,24434858,689,689,689,689,0
20250212,142900,24434858,689,689,689,689,10
20250212,142800,24427968,690,690,690,690,0
20250212,142700,24427968,690,690,690,690,0
20250212,142600,24427968,690,690,690,690,0
20250212,142500,24427968,690,690,690,690,0
20250212,142400,24427968,690,690,690,690,0
20250212,142300,24427968,690,690,690,690,0
20250212,142200,24427968,690,690,690,690,0
20250212,142100,24427968,690,690,690,690,0
20250212,142000,24427968,690,690,690,690,500
20250212,141900,24082968,691,691,691,691,0
20250212,141800,24082968,691,691,691,691,0
20250212,141700,24082968,691,691,691,691,0
20250212,141600,24082968,691,691,691,691,0
20250212,141500,24082968,691,691,691,691,0
20250212,141400,24082968,691,691,691,691,0
20250212,141300,24082968,691,691,691,691,0
20250212,141200,24082968,691,691,691,691,0
20250212,141100,24082968,691,691,691,691,0
20250212,141000,24082968,691,691,691,691,0
20250212,140900,24082968,691,690,691,690,43
20250212,140800,24053275,679,687,687,679,10277
20250212,140700,17030274,687,687,687,687,0
20250212,140600,17030274,687,690,690,687,2000
20250212,140500,15651241,690,690,690,690,0
20250212,140400,15651241,690,691,691,690,227
20250212,140300,15494385,691,691,691,691,0
20250212,140200,15494385,691,691,691,691,0
20250212,140100,15494385,691,691,691,691,0
20250212,140000,15494385,691,691,691,691,0
20250212,135900,15494385,691,691,691,691,0
20250212,135800,15494385,691,691,691,691,0
20250212,135700,15494385,691,691,691,691,100
20250212,135600,15425285,690,690,690,690,0
20250212,135500,15425285,690,690,690,690,0
20250212,135400,15425285,690,690,690,690,0
20250212,135300,15425285,690,690,690,690,0
20250212,135200,15425285,690,693,693,690,5500
20250212,135100,11626447,693,693,693,693,0
20250212,135000,11626447,693,693,693,693,0
20250212,134900,11626447,693,694,694,693,225
20250212,134800,11470442,694,694,694,694,0
20250212,134700,11470442,694,694,694,694,0
20250212,134600,11470442,694,694,694,694,0
20250212,134500,11470442,694,694,694,694,0
20250212,134400,11470442,694,694,694,694,0
20250212,134300,11470442,694,694,694,694,0
20250212,134200,11470442,694,694,694,694,0
20250212,134100,11470442,694,695,695,694,1300
20250212,134000,10567621,696,696,696,696,0
20250212,133900,10567621,696,696,696,696,0
20250212,133800,10567621,696,696,696,696,0
20250212,133700,10567621,696,696,696,696,0
20250212,133600,10567621,696,696,696,696,231
20250212,133500,10406845,696,696,696,696,0
20250212,133400,10406845,696,697,697,696,429
20250212,133300,10107833,696,696,696,696,0
20250212,133200,10107833,696,696,696,696,0
20250212,133100,10107833,696,696,696,696,0
20250212,133000,10107833,696,696,696,696,0
20250212,132900,10107833,696,696,696,696,300
20250212,132800,9899033,697,697,697,697,0
20250212,132700,9899033,697,697,697,697,0
20250212,132600,9899033,697,697,697,697,0
20250212,132500,9899033,697,697,697,697,0
20250212,132400,9899033,697,697,697,697,0
20250212,132300,9899033,697,697,697,697,0
20250212,132200,9899033,697,697,697,697,0
20250212,132100,9899033,697,697,697,697,0
20250212,132000,9899033,697,697,697,697,0
20250212,131900,9899033,697,697,697,697,0
20250212,131800,9899033,697,697,697,697,500
20250212,131700,9550533,697,697,697,697,0
20250212,131600,9550533,697,697,697,697,0
20250212,131500,9550533,697,697,697,697,0
20250212,131400,9550533,697,697,697,697,0
20250212,131300,9550533,697,697,697,697,0
20250212,131200,9550533,697,697,697,697,0
20250212,131100,9550533,697,697,697,697,0
20250212,131000,9550533,697,697,697,697,0
20250212,130900,9550533,697,697,697,697,698
20250212,130800,9064027,697,697,697,697,1
20250212,130700,9063330,699,699,699,699,0
20250212,130600,9063330,699,699,699,699,0
20250212,130500,9063330,699,699,699,699,0
20250212,130400,9063330,699,699,699,699,0
20250212,130300,9063330,699,699,699,699,50
20250212,130200,9028380,699,699,699,699,0
20250212,130100,9028380,699,699,699,699,0
20250212,130000,9028380,699,699,699,699,0
20250212,125900,9028380,699,699,699,699,0
20250212,125800,9028380,699,699,699,699,0
20250212,125700,9028380,699,699,699,699,303
20250212,125600,8816583,699,699,699,699,0
20250212,125500,8816583,699,699,699,699,0
20250212,125400,8816583,699,699,699,699,0
20250212,125300,8816583,699,699,699,699,0
20250212,125200,8816583,699,699,699,699,0
20250212,125100,8816583,699,699,699,699,0
20250212,125000,8816583,699,699,699,699,0
20250212,124900,8816583,699,699,699,699,0
20250212,124800,8816583,699,699,699,699,1
20250212,124700,8815884,697,697,697,697,0
20250212,124600,8815884,697,697,697,697,0
20250212,124500,8815884,697,699,699,697,31
20250212,124400,8794217,699,699,699,699,0
20250212,124300,8794217,699,699,699,699,0
20250212,124200,8794217,699,699,699,699,0
20250212,124100,8794217,699,699,699,699,0
20250212,124000,8794217,699,699,699,699,0
20250212,123900,8794217,699,699,699,699,0
20250212,123800,8794217,699,699,699,699,0
20250212,123700,8794217,699,699,699,699,0
20250212,123600,8794217,699,699,699,699,0
20250212,123500,8794217,699,699,699,699,0
20250212,123400,8794217,699,699,699,699,0
20250212,123300,8794217,699,699,699,699,0
20250212,123200,8794217,699,699,699,699,0
20250212,123100,8794217,699,699,699,699,0
20250212,123000,8794217,699,699,699,699,0
20250212,122900,8794217,699,699,699,699,0
20250212,122800,8794217,699,699,699,699,0
20250212,122700,8794217,699,699,699,699,0
20250212,122600,8794217,699,699,699,699,0
20250212,122500,8794217,699,699,699,699,0
20250212,122400,8794217,699,699,699,699,0
20250212,122300,8794217,699,699,699,699,0
20250212,122200,8794217,699,699,699,699,0
20250212,122100,8794217,699,699,699,699,0
20250212,122000,8794217,699,699,699,699,0
20250212,121900,8794217,699,699,699,699,0
20250212,121800,8794217,699,699,699,699,21
20250212,121700,8779538,696,696,696,696,0
20250212,121600,8779538,696,696,696,696,0
20250212,121500,8779538,696,696,696,696,0
20250212,121400,8779538,696,696,696,696,0
20250212,121300,8779538,696,696,696,696,0
20250212,121200,8779538,696,696,696,696,0
20250212,121100,8779538,696,696,696,696,0
20250212,121000,8779538,696,696,696,696,1
20250212,120900,8778842,698,698,698,698,0
20250212,120800,8778842,698,698,698,698,0
20250212,120700,8778842,698,698,698,698,0
20250212,120600,8778842,698,698,698,698,0
20250212,120500,8778842,698,698,698,698,0
20250212,120400,8778842,698,698,698,698,0
20250212,120300,8778842,698,698,698,698,0
20250212,120200,8778842,698,698,698,698,0
20250212,120100,8778842,698,698,698,698,100
20250212,120000,8709042,696,696,696,696,0
20250212,115900,8709042,696,696,696,696,0
20250212,115800,8709042,696,696,696,696,0
20250212,115700,8709042,696,696,696,696,0
20250212,115600,8709042,696,696,696,696,0
20250212,115500,8709042,696,696,696,696,17
20250212,115400,8697210,696,696,696,696,0
20250212,115300,8697210,696,696,696,696,0
20250212,115200,8697210,696,696,696,696,0
20250212,115100,8697210,696,696,696,696,0
20250212,115000,8697210,696,696,696,696,0
20250212,114900,8697210,696,696,696,696,0
20250212,114800,8697210,696,696,696,696,0
20250212,114700,8697210,696,696,696,696,0
20250212,114600,8697210,696,696,696,696,0
20250212,114500,8697210,696,696,696,696,0
20250212,114400,8697210,696,696,696,696,0
20250212,114300,8697210,696,696,696,696,0
20250212,114200,8697210,696,696,696,696,0
20250212,114100,8697210,696,696,696,696,0
20250212,114000,8697210,696,696,696,696,0
20250212,113900,8697210,696,696,696,696,0
20250212,113800,8697210,696,696,696,696,1
20250212,113700,8696514,695,695,695,695,0
20250212,113600,8696514,695,696,696,695,549
20250212,113500,8314777,697,697,697,697,0
20250212,113400,8314777,697,697,697,697,1
20250212,113300,8314080,700,700,700,700,0
20250212,113200,8314080,700,700,700,700,0
20250212,113100,8314080,700,700,700,700,0
20250212,113000,8314080,700,700,700,700,0
20250212,112900,8314080,700,700,700,700,0
20250212,112800,8314080,700,700,700,700,142
20250212,112700,8214680,696,696,696,696,0
20250212,112600,8214680,696,696,696,696,0
20250212,112500,8214680,696,696,696,696,0
20250212,112400,8214680,696,696,696,696,0
20250212,112300,8214680,696,696,696,696,0
20250212,112200,8214680,696,696,696,696,0
20250212,112100,8214680,696,696,696,696,0
20250212,112000,8214680,696,696,696,696,0
20250212,111900,8214680,696,696,696,696,1
20250212,111800,8213984,704,704,704,704,0
20250212,111700,8213984,704,704,704,704,0
20250212,111600,8213984,704,704,704,704,0
20250212,111500,8213984,704,704,704,704,0
20250212,111400,8213984,704,704,704,704,0
20250212,111300,8213984,704,704,704,704,0
20250212,111200,8213984,704,704,704,704,0
20250212,111100,8213984,704,704,704,704,0
20250212,111000,8213984,704,704,704,704,0
20250212,110900,8213984,704,704,704,704,0
20250212,110800,8213984,704,704,704,704,0
20250212,110700,8213984,704,704,704,704,2
20250212,110600,8212576,696,696,696,696,0
20250212,110500,8212576,696,696,696,696,439
20250212,110400,7907032,695,695,695,695,0
20250212,110300,7907032,695,700,700,695,1000
20250212,110200,7210098,705,705,705,705,0
20250212,110100,7210098,705,705,705,705,0
20250212,110000,7210098,705,705,705,705,0
20250212,105900,7210098,705,705,705,705,0
20250212,105800,7210098,705,705,705,705,0
20250212,105700,7210098,705,705,705,705,0
20250212,105600,7210098,705,705,705,705,0
20250212,105500,7210098,705,705,705,705,0
20250212,105400,7210098,705,705,705,705,0
20250212,105300,7210098,705,705,705,705,0
20250212,105200,7210098,705,705,705,705,0
20250212,105100,7210098,705,705,705,705,0
20250212,105000,7210098,705,705,705,705,1
20250212,104900,7209393,699,699,699,699,0
20250212,104800,7209393,699,700,700,699,151
20250212,104700,7103778,700,700,700,700,0
20250212,104600,7103778,700,700,700,700,2
20250212,104500,7102378,700,700,700,700,0
20250212,104400,7102378,700,700,700,700,0
20250212,104300,7102378,700,700,700,700,0
20250212,104200,7102378,700,700,700,700,0
20250212,104100,7102378,700,700,700,700,0
20250212,104000,7102378,700,700,700,700,0
20250212,103900,7102378,700,700,700,700,0
20250212,103800,7102378,700,700,700,700,0
20250212,103700,7102378,700,700,700,700,0
20250212,103600,7102378,700,700,700,700,123
20250212,103500,7016278,705,705,705,705,0
20250212,103400,7016278,705,705,705,705,0
20250212,103300,7016278,705,705,705,705,0
20250212,103200,7016278,705,705,705,705,0
20250212,103100,7016278,705,705,705,705,1
20250212,103000,7015573,700,700,700,700,0
20250212,102900,7015573,700,700,700,700,0
20250212,102800,7015573,700,700,700,700,0
20250212,102700,7015573,700,700,700,700,0
20250212,102600,7015573,700,700,700,700,110
20250212,102500,6938573,705,705,705,705,0
20250212,102400,6938573,705,705,705,705,0
20250212,102300,6938573,705,705,705,705,0
20250212,102200,6938573,705,705,705,705,0
20250212,102100,6938573,705,705,705,705,0
20250212,102000,6938573,705,705,705,705,0
20250212,101900,6938573,705,705,705,705,0
20250212,101800,6938573,705,705,705,705,0
20250212,101700,6938573,705,705,705,705,0
20250212,101600,6938573,705,705,705,705,0
20250212,101500,6938573,705,705,705,705,0
20250212,101400,6938573,705,705,705,705,0
20250212,101300,6938573,705,705,705,705,0
20250212,101200,6938573,705,705,705,705,152
20250212,101100,6831413,705,705,705,705,0
20250212,101000,6831413,705,705,705,705,0
20250212,100900,6831413,705,705,705,705,0
20250212,100800,6831413,705,705,705,705,9
20250212,100700,6825068,705,705,705,705,710
20250212,100600,6324518,705,705,705,705,0
20250212,100500,6324518,705,705,705,705,0
20250212,100400,6324518,705,705,705,705,15
20250212,100300,6313943,705,705,705,705,0
20250212,100200,6313943,705,705,705,705,0
20250212,100100,6313943,705,705,705,705,0
20250212,100000,6313943,705,705,705,705,100
20250212,095900,6243443,705,705,705,705,0
20250212,095800,6243443,705,705,705,705,1
20250212,095700,6242738,701,701,701,701,0
20250212,095600,6242738,701,701,701,701,500
20250212,095500,5892238,701,701,701,701,0
20250212,095400,5892238,701,701,701,701,0
20250212,095300,5892238,701,707,707,701,310
20250212,095200,5674868,701,704,704,701,1414
20250212,095100,4681652,704,704,704,704,2
20250212,095000,4680244,704,704,704,704,0
20250212,094900,4680244,704,704,704,704,0
20250212,094800,4680244,704,704,704,704,1
20250212,094700,4679540,707,707,707,707,0
20250212,094600,4679540,707,707,707,707,7
20250212,094500,4674591,707,707,707,707,17
20250212,094400,4662572,707,707,707,707,3
20250212,094300,4660451,707,707,707,707,0
20250212,094200,4660451,707,707,707,707,320
20250212,094100,4434211,707,707,707,707,0
20250212,094000,4434211,707,707,707,707,2
20250212,093900,4432797,707,707,707,707,0
20250212,093800,4432797,707,707,707,707,0
20250212,093700,4432797,707,707,707,707,0
20250212,093600,4432797,707,707,707,707,0
20250212,093500,4432797,707,707,707,707,0
20250212,093400,4432797,707,707,707,707,0
20250212,093300,4432797,707,707,707,707,42
20250212,093200,4403103,707,707,707,707,0
20250212,093100,4403103,707,707,707,707,0
20250212,093000,4403103,707,707,707,707,0
20250212,092900,4403103,707,707,707,707,0
20250212,092800,4403103,707,704,707,704,21
20250212,092700,4388316,707,706,707,706,140
20250212,092600,4289474,704,704,704,704,978
20250212,092500,3600962,706,706,706,706,1
20250212,092400,3600256,706,706,706,706,0
20250212,092300,3600256,706,706,706,706,217
20250212,092200,3447054,707,707,707,707,0
20250212,092100,3447054,707,707,707,707,0
20250212,092000,3447054,707,707,707,707,0
20250212,091900,3447054,707,707,707,707,0
20250212,091800,3447054,707,707,707,707,0
20250212,091700,3447054,707,707,707,707,0
20250212,091600,3447054,707,707,707,707,0
20250212,091500,3447054,707,707,707,707,1
20250212,091400,3446347,707,707,707,707,0
20250212,091300,3446347,707,707,707,707,1
20250212,091200,3445640,701,701,701,701,0
20250212,091100,3445640,701,702,702,701,1400
20250212,091000,2464140,703,703,703,703,88
20250212,090900,2402276,707,706,707,706,91
20250212,090800,2338026,706,706,706,706,0
20250212,090700,2338026,706,706,706,706,87
20250212,090600,2276604,707,707,707,707,243
20250212,090500,2104803,707,707,707,707,116
20250212,090400,2022791,707,707,707,707,0
20250212,090300,2022791,707,707,707,707,0
20250212,090200,2022791,707,704,707,704,1795
20250212,090100,758239,703,703,703,703,316
20250212,090000,536091,703,702,703,702,763