KissMeData/000890/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183200,65657573,468,468,468,468,7033
20250221,183100,65657573,468,468,468,468,0
20250221,183000,65657573,468,468,468,468,0
20250221,182900,65657573,468,468,468,468,0
20250221,182800,65657573,468,468,468,468,0
20250221,182700,65657573,468,468,468,468,0
20250221,182600,65657573,468,468,468,468,0
20250221,182500,65657573,468,468,468,468,0
20250221,182400,65657573,468,468,468,468,0
20250221,182300,65657573,468,468,468,468,0
20250221,182200,65657573,468,468,468,468,0
20250221,182100,65657573,468,468,468,468,0
20250221,182000,65657573,468,468,468,468,0
20250221,181900,65657573,468,468,468,468,0
20250221,181800,65657573,468,468,468,468,0
20250221,181700,65657573,468,468,468,468,0
20250221,181600,65657573,468,468,468,468,0
20250221,181500,65657573,468,468,468,468,0
20250221,181400,65657573,468,468,468,468,0
20250221,181300,65657573,468,468,468,468,0
20250221,181200,65657573,468,468,468,468,0
20250221,181100,65657573,468,468,468,468,0
20250221,181000,65657573,468,468,468,468,0
20250221,180900,65657573,468,468,468,468,0
20250221,180800,65657573,468,468,468,468,0
20250221,180700,65657573,468,468,468,468,0
20250221,180600,65657573,468,468,468,468,0
20250221,180500,65657573,468,468,468,468,0
20250221,180400,65657573,468,468,468,468,0
20250221,180300,65657573,468,468,468,468,0
20250221,180200,65657573,468,468,468,468,7033
20250221,180100,65657573,468,468,468,468,0
20250221,180000,65657573,468,468,468,468,0
20250221,175900,65657573,468,468,468,468,0
20250221,175800,65657573,468,468,468,468,0
20250221,175700,65657573,468,468,468,468,0
20250221,175600,65657573,468,468,468,468,0
20250221,175500,65657573,468,468,468,468,0
20250221,175400,65657573,468,468,468,468,0
20250221,175300,65657573,468,468,468,468,0
20250221,175200,65657573,468,468,468,468,0
20250221,175100,65657573,468,468,468,468,0
20250221,175000,65657573,468,468,468,468,0
20250221,174900,65657573,468,468,468,468,0
20250221,174800,65657573,468,468,468,468,0
20250221,174700,65657573,468,468,468,468,0
20250221,174600,65657573,468,468,468,468,0
20250221,174500,65657573,468,468,468,468,0
20250221,174400,65657573,468,468,468,468,0
20250221,174300,65657573,468,468,468,468,0
20250221,174200,65657573,468,468,468,468,0
20250221,174100,65657573,468,468,468,468,0
20250221,174000,65657573,468,468,468,468,0
20250221,173900,65657573,468,468,468,468,0
20250221,173800,65657573,468,468,468,468,0
20250221,173700,65657573,468,468,468,468,0
20250221,173600,65657573,468,468,468,468,0
20250221,173500,65657573,468,468,468,468,0
20250221,173400,65657573,468,468,468,468,0
20250221,173300,65657573,468,468,468,468,0
20250221,173200,65657573,468,468,468,468,7033
20250221,173100,65657573,468,468,468,468,0
20250221,173000,65657573,468,468,468,468,0
20250221,172900,65657573,468,468,468,468,0
20250221,172800,65657573,468,468,468,468,0
20250221,172700,65657573,468,468,468,468,0
20250221,172600,65657573,468,468,468,468,0
20250221,172500,65657573,468,468,468,468,0
20250221,172400,65657573,468,468,468,468,0
20250221,172300,65657573,468,468,468,468,0
20250221,172200,65657573,468,468,468,468,0
20250221,172100,65657573,468,468,468,468,0
20250221,172000,65657573,468,468,468,468,0
20250221,171900,65657573,468,468,468,468,0
20250221,171800,65657573,468,468,468,468,0
20250221,171700,65657573,468,468,468,468,0
20250221,171600,65657573,468,468,468,468,0
20250221,171500,65657573,468,468,468,468,0
20250221,171400,65657573,468,468,468,468,0
20250221,171300,65657573,468,468,468,468,0
20250221,171200,65657573,468,468,468,468,0
20250221,171100,65657573,468,468,468,468,0
20250221,171000,65657573,468,468,468,468,0
20250221,170900,65657573,468,468,468,468,0
20250221,170800,65657573,468,468,468,468,0
20250221,170700,65657573,468,468,468,468,0
20250221,170600,65657573,468,468,468,468,0
20250221,170500,65657573,468,468,468,468,0
20250221,170400,65657573,468,468,468,468,0
20250221,170300,65657573,468,468,468,468,0
20250221,170200,65657573,468,468,468,468,7033
20250221,170100,65657573,468,468,468,468,0
20250221,170000,65657573,468,468,468,468,0
20250221,165900,65657573,468,468,468,468,0
20250221,165800,65657573,468,468,468,468,0
20250221,165700,65657573,468,468,468,468,0
20250221,165600,65657573,468,468,468,468,0
20250221,165500,65657573,468,468,468,468,0
20250221,165400,65657573,468,468,468,468,0
20250221,165300,65657573,468,468,468,468,0
20250221,165200,65657573,468,468,468,468,0
20250221,165100,65657573,468,468,468,468,0
20250221,165000,65657573,468,468,468,468,0
20250221,164900,65657573,468,468,468,468,0
20250221,164800,65657573,468,468,468,468,0
20250221,164700,65657573,468,468,468,468,0
20250221,164600,65657573,468,468,468,468,0
20250221,164500,65657573,468,468,468,468,0
20250221,164400,65657573,468,468,468,468,0
20250221,164300,65657573,468,468,468,468,0
20250221,164200,65657573,468,468,468,468,0
20250221,164100,65657573,468,468,468,468,0
20250221,164000,65657573,468,468,468,468,0
20250221,163900,65657573,468,468,468,468,0
20250221,163800,65657573,468,468,468,468,0
20250221,163700,65657573,468,468,468,468,0
20250221,163600,65657573,468,468,468,468,0
20250221,163500,65657573,468,468,468,468,0
20250221,163400,65657573,468,468,468,468,0
20250221,163300,65657573,468,468,468,468,0
20250221,163200,65657573,468,468,468,468,7033
20250221,163100,65657573,468,468,468,468,0
20250221,163000,65657573,468,468,468,468,0
20250221,162900,65657573,468,468,468,468,0
20250221,162800,65657573,468,468,468,468,0
20250221,162700,65657573,468,468,468,468,0
20250221,162600,65657573,468,468,468,468,0
20250221,162500,65657573,468,468,468,468,0
20250221,162400,65657573,468,468,468,468,0
20250221,162300,65657573,468,468,468,468,0
20250221,162200,65657573,468,468,468,468,0
20250221,162100,65657573,468,468,468,468,0
20250221,162000,65657573,468,468,468,468,0
20250221,161900,65657573,468,468,468,468,0
20250221,161800,65657573,468,468,468,468,0
20250221,161700,65657573,468,468,468,468,0
20250221,161600,65657573,468,468,468,468,0
20250221,161500,65657573,468,468,468,468,0
20250221,161400,65657573,468,468,468,468,0
20250221,161300,65657573,468,468,468,468,0
20250221,161200,65657573,468,468,468,468,0
20250221,161100,65657573,468,468,468,468,0
20250221,161000,65657573,468,468,468,468,0
20250221,160900,65657573,468,468,468,468,0
20250221,160800,65657573,468,468,468,468,0
20250221,160700,65657573,468,468,468,468,0
20250221,160600,65657573,468,468,468,468,0
20250221,160500,65657573,468,468,468,468,0
20250221,160400,65657573,468,468,468,468,0
20250221,160300,65657573,468,468,468,468,0
20250221,160200,65657573,468,468,468,468,7033
20250221,160100,65657573,468,468,468,468,0
20250221,160000,65657573,468,468,468,468,0
20250221,155900,65657573,468,468,468,468,0
20250221,155800,65657573,468,468,468,468,0
20250221,155700,65657573,468,468,468,468,0
20250221,155600,65657573,468,468,468,468,0
20250221,155500,65657573,468,468,468,468,0
20250221,155400,65657573,468,468,468,468,0
20250221,155300,65657573,468,468,468,468,0
20250221,155200,65657573,468,468,468,468,0
20250221,155100,65657573,468,468,468,468,0
20250221,155000,65657573,468,468,468,468,0
20250221,154900,65657573,468,468,468,468,0
20250221,154800,65657573,468,468,468,468,0
20250221,154700,65657573,468,468,468,468,0
20250221,154600,65657573,468,468,468,468,0
20250221,154500,65657573,468,468,468,468,0
20250221,154400,65657573,468,468,468,468,0
20250221,154300,65657573,468,468,468,468,0
20250221,154200,65657573,468,468,468,468,0
20250221,154100,65657573,468,468,468,468,0
20250221,154000,65657573,468,468,468,468,0
20250221,153900,65657573,468,468,468,468,0
20250221,153800,65657573,468,468,468,468,0
20250221,153700,65657573,468,468,468,468,0
20250221,153600,65657573,468,468,468,468,0
20250221,153500,65657573,468,468,468,468,0
20250221,153400,65657573,468,468,468,468,0
20250221,153300,65657573,468,468,468,468,0
20250221,153200,65657573,468,468,468,468,7033
20250221,153100,65657573,468,468,468,468,0
20250221,153000,65657573,468,468,468,468,7033
20250221,152900,62366129,469,469,469,469,0
20250221,152800,62366129,469,469,469,469,0
20250221,152700,62366129,469,469,469,469,0
20250221,152600,62366129,469,469,469,469,0
20250221,152500,62366129,469,469,469,469,0
20250221,152400,62366129,469,469,469,469,0
20250221,152300,62366129,469,469,469,469,0
20250221,152200,62366129,469,469,469,469,0
20250221,152100,62366129,469,469,469,469,0
20250221,152000,62366129,469,469,469,469,0
20250221,151900,62366129,469,470,470,469,7500
20250221,151800,58847590,471,471,471,471,0
20250221,151700,58847590,471,471,471,471,0
20250221,151600,58847590,471,471,471,471,0
20250221,151500,58847590,471,471,471,471,0
20250221,151400,58847590,471,471,471,471,55
20250221,151300,58821685,471,471,471,471,120
20250221,151200,58765165,471,471,471,471,12
20250221,151100,58759513,471,471,471,471,387
20250221,151000,58577236,473,471,473,471,4
20250221,150900,58575346,471,471,471,471,676
20250221,150800,58256950,471,471,471,471,0
20250221,150700,58256950,471,471,471,471,1
20250221,150600,58256479,471,471,471,471,3323
20250221,150500,56691346,473,473,473,473,3
20250221,150400,56689927,472,472,472,472,0
20250221,150300,56689927,472,472,472,472,0
20250221,150200,56689927,472,472,472,472,0
20250221,150100,56689927,472,472,472,472,0
20250221,150000,56689927,472,472,472,472,82
20250221,145900,56651223,472,472,472,472,0
20250221,145800,56651223,472,472,472,472,81
20250221,145700,56612991,472,472,472,472,89
20250221,145600,56570983,473,472,473,472,98
20250221,145500,56524702,472,472,472,472,0
20250221,145400,56524702,472,472,472,472,0
20250221,145300,56524702,472,472,472,472,7
20250221,145200,56521398,473,473,473,472,418
20250221,145100,56323702,471,471,471,471,0
20250221,145000,56323702,471,471,471,471,1
20250221,144900,56323231,471,473,473,471,181
20250221,144800,56237795,473,473,473,473,27
20250221,144700,56225024,473,473,473,473,81
20250221,144600,56186711,473,473,473,473,0
20250221,144500,56186711,473,473,473,473,81
20250221,144400,56148398,473,473,473,473,25
20250221,144300,56136573,473,473,473,473,81
20250221,144200,56098260,473,473,473,473,0
20250221,144100,56098260,473,473,473,473,82
20250221,144000,56059474,472,473,473,472,84
20250221,143900,56019744,473,473,473,473,0
20250221,143800,56019744,473,473,473,473,106
20250221,143700,55969606,473,473,473,473,0
20250221,143600,55969606,473,473,473,473,81
20250221,143500,55931293,473,473,473,473,5
20250221,143400,55928928,472,472,472,472,81
20250221,143300,55890696,472,472,472,472,0
20250221,143200,55890696,472,472,472,472,81
20250221,143100,55852464,473,473,473,473,0
20250221,143000,55852464,473,471,473,471,83
20250221,142900,55813207,473,472,473,472,82
20250221,142800,55774502,472,472,472,472,26
20250221,142700,55762230,473,473,473,473,81
20250221,142600,55723917,473,473,473,473,0
20250221,142500,55723917,473,473,473,473,81
20250221,142400,55685604,473,473,473,473,0
20250221,142300,55685604,473,473,473,473,81
20250221,142200,55647291,473,473,473,473,380
20250221,142100,55467551,473,473,473,473,81
20250221,142000,55429238,473,473,473,473,1
20250221,141900,55428765,473,473,473,473,81
20250221,141800,55390452,473,473,473,473,81
20250221,141700,55352139,473,473,473,473,0
20250221,141600,55352139,473,473,473,473,81
20250221,141500,55313826,473,473,473,473,2
20250221,141400,55312880,471,471,471,471,0
20250221,141300,55312880,471,471,471,471,0
20250221,141200,55312880,471,471,471,471,0
20250221,141100,55312880,471,471,471,471,0
20250221,141000,55312880,471,471,471,471,1
20250221,140900,55312409,473,473,473,473,0
20250221,140800,55312409,473,473,473,473,82
20250221,140700,55273623,471,471,471,471,0
20250221,140600,55273623,471,471,471,471,0
20250221,140500,55273623,471,471,471,471,0
20250221,140400,55273623,471,471,471,471,0
20250221,140300,55273623,471,471,471,471,0
20250221,140200,55273623,471,471,471,471,0
20250221,140100,55273623,471,473,473,471,83
20250221,140000,55234368,473,473,473,473,1
20250221,135900,55233895,471,471,471,471,0
20250221,135800,55233895,471,471,471,471,0
20250221,135700,55233895,471,471,471,471,0
20250221,135600,55233895,471,471,471,471,0
20250221,135500,55233895,471,471,471,471,0
20250221,135400,55233895,471,473,473,471,82
20250221,135300,55195111,473,473,473,473,0
20250221,135200,55195111,473,473,473,473,81
20250221,135100,55156798,473,473,473,473,92
20250221,135000,55113282,471,471,471,471,1
20250221,134900,55112811,473,473,473,473,0
20250221,134800,55112811,473,473,473,473,81
20250221,134700,55074498,473,473,473,473,3
20250221,134600,55073079,471,471,471,471,0
20250221,134500,55073079,471,471,471,471,0
20250221,134400,55073079,471,471,471,471,22
20250221,134300,55062717,473,473,473,473,81
20250221,134200,55024404,473,473,473,473,0
20250221,134100,55024404,473,473,473,473,81
20250221,134000,54986091,473,473,473,473,301
20250221,133900,54843718,473,473,473,473,181
20250221,133800,54758105,473,473,473,473,0
20250221,133700,54758105,473,473,473,473,89
20250221,133600,54716008,473,473,473,473,0
20250221,133500,54716008,473,473,473,473,2174
20250221,133400,53687706,473,473,473,473,0
20250221,133300,53687706,473,473,473,473,81
20250221,133200,53649393,473,473,473,473,1
20250221,133100,53648920,471,471,471,471,0
20250221,133000,53648920,471,471,471,471,1
20250221,132900,53648449,473,473,473,473,0
20250221,132800,53648449,473,473,473,473,81
20250221,132700,53610136,473,473,473,473,0
20250221,132600,53610136,473,473,473,473,82
20250221,132500,53571350,473,473,473,473,0
20250221,132400,53571350,473,473,473,473,8082
20250221,132300,49748564,473,473,473,473,0
20250221,132200,49748564,473,473,473,473,82
20250221,132100,49709778,473,473,473,473,82
20250221,132000,49670992,473,473,473,473,1
20250221,131900,49670519,473,473,473,473,82
20250221,131800,49631733,473,473,473,473,0
20250221,131700,49631733,473,473,473,473,83
20250221,131600,49592474,472,472,472,472,0
20250221,131500,49592474,472,472,472,472,82
20250221,131400,49553770,472,472,472,472,0
20250221,131300,49553770,472,472,472,472,26
20250221,131200,49541498,471,471,471,471,0
20250221,131100,49541498,471,471,471,471,0
20250221,131000,49541498,471,473,473,471,83
20250221,130900,49502241,473,473,473,473,0
20250221,130800,49502241,473,473,473,473,82
20250221,130700,49463455,473,473,473,473,0
20250221,130600,49463455,473,473,473,473,1
20250221,130500,49462982,470,472,472,470,2635
20250221,130400,48224078,473,473,473,473,82
20250221,130300,48185292,473,473,473,473,0
20250221,130200,48185292,473,473,473,473,82
20250221,130100,48146506,473,473,473,473,26
20250221,130000,48134208,473,473,473,473,83
20250221,125900,48094949,473,473,473,473,82
20250221,125800,48056163,473,473,473,473,0
20250221,125700,48056163,473,473,473,473,82
20250221,125600,48017377,473,473,473,473,25
20250221,125500,48005552,473,473,473,473,82
20250221,125400,47966766,473,473,473,473,0
20250221,125300,47966766,473,473,473,473,82
20250221,125200,47927980,473,473,473,473,0
20250221,125100,47927980,473,473,473,472,101
20250221,125000,47880277,472,472,472,472,1
20250221,124900,47879805,473,473,473,473,82
20250221,124800,47841019,473,473,473,473,82
20250221,124700,47802233,473,473,473,473,25
20250221,124600,47790408,473,473,473,473,82
20250221,124500,47751622,473,473,473,473,0
20250221,124400,47751622,473,473,473,473,82
20250221,124300,47712836,473,473,473,473,0
20250221,124200,47712836,473,473,473,473,107
20250221,124100,47662225,473,473,473,473,0
20250221,124000,47662225,473,473,473,473,83
20250221,123900,47622966,473,473,473,473,0
20250221,123800,47622966,473,473,473,473,89
20250221,123700,47580869,471,471,471,471,0
20250221,123600,47580869,471,471,471,471,1
20250221,123500,47580398,473,473,473,473,82
20250221,123400,47541612,473,473,473,473,1
20250221,123300,47541139,471,471,471,471,0
20250221,123200,47541139,471,472,472,471,273
20250221,123100,47412450,473,473,473,473,107
20250221,123000,47361839,472,472,472,472,1
20250221,122900,47361367,473,473,473,473,83
20250221,122800,47322108,473,473,473,473,0
20250221,122700,47322108,473,473,473,473,82
20250221,122600,47283322,473,473,473,473,25
20250221,122500,47271497,473,473,473,473,82
20250221,122400,47232711,473,473,473,473,83
20250221,122300,47193452,473,473,473,473,25
20250221,122200,47181627,473,473,473,473,82
20250221,122100,47142841,473,473,473,473,0
20250221,122000,47142841,473,473,473,473,83
20250221,121900,47103582,472,472,472,472,0
20250221,121800,47103582,472,472,472,472,0
20250221,121700,47103582,472,473,473,472,103
20250221,121600,47054965,472,472,472,472,0
20250221,121500,47054965,472,472,472,472,7
20250221,121400,47051661,472,472,472,472,75
20250221,121300,47016261,472,472,472,472,82
20250221,121200,46977557,472,472,472,472,52
20250221,121100,46953013,471,471,471,471,0
20250221,121000,46953013,471,471,471,471,1
20250221,120900,46952542,473,473,473,473,82
20250221,120800,46913756,473,473,473,473,0
20250221,120700,46913756,473,473,473,473,82
20250221,120600,46874970,473,473,473,473,0
20250221,120500,46874970,473,473,473,473,82
20250221,120400,46836184,473,473,473,473,1
20250221,120300,46835711,470,470,470,470,0
20250221,120200,46835711,470,470,470,470,0
20250221,120100,46835711,470,470,470,470,5585
20250221,120000,44210761,471,471,471,471,83
20250221,115900,44171668,471,472,472,471,133
20250221,115800,44109022,472,472,472,472,3
20250221,115700,44107606,472,472,472,472,0
20250221,115600,44107606,472,472,472,472,0
20250221,115500,44107606,472,472,472,472,900
20250221,115400,43682806,472,472,472,472,0
20250221,115300,43682806,472,472,472,472,25
20250221,115200,43671006,471,471,471,471,0
20250221,115100,43671006,471,471,471,471,199
20250221,115000,43577277,471,470,471,470,4272
20250221,114900,41565166,471,471,471,471,46
20250221,114800,41543500,471,471,471,471,0
20250221,114700,41543500,471,471,471,471,0
20250221,114600,41543500,471,471,471,471,25
20250221,114500,41531725,471,471,471,471,10
20250221,114400,41527015,471,471,471,471,0
20250221,114300,41527015,471,471,471,471,0
20250221,114200,41527015,471,471,471,471,648
20250221,114100,41221807,472,472,472,472,25
20250221,114000,41210007,472,472,472,472,1
20250221,113900,41209535,472,472,472,472,245
20250221,113800,41093895,474,474,474,474,1
20250221,113700,41093421,471,471,471,471,2
20250221,113600,41092479,474,474,474,474,0
20250221,113500,41092479,474,474,474,474,3
20250221,113400,41091057,474,474,474,474,0
20250221,113300,41091057,474,474,474,474,0
20250221,113200,41091057,474,474,474,474,0
20250221,113100,41091057,474,474,474,474,0
20250221,113000,41091057,474,470,474,470,3
20250221,112900,41089639,474,474,474,474,0
20250221,112800,41089639,474,472,474,472,10001
20250221,112700,36360621,471,471,471,471,48
20250221,112600,36338013,472,472,472,472,0
20250221,112500,36338013,472,472,472,472,0
20250221,112400,36338013,472,472,472,472,0
20250221,112300,36338013,472,472,472,472,0
20250221,112200,36338013,472,472,472,472,0
20250221,112100,36338013,472,472,472,472,125
20250221,112000,36279013,472,472,472,472,1
20250221,111900,36278541,472,471,472,471,77
20250221,111800,36242265,472,472,472,472,300
20250221,111700,36100665,472,472,472,472,34
20250221,111600,36084617,472,472,472,472,1075
20250221,111500,35577217,473,473,473,473,26
20250221,111400,35564919,473,473,473,473,0
20250221,111300,35564919,473,473,473,473,0
20250221,111200,35564919,473,473,473,473,1
20250221,111100,35564446,473,473,473,473,1
20250221,111000,35563973,473,472,473,472,2
20250221,110900,35563028,473,473,473,473,0
20250221,110800,35563028,473,473,473,473,0
20250221,110700,35563028,473,473,473,473,1000
20250221,110600,35090028,473,473,473,473,27
20250221,110500,35077257,472,472,472,472,0
20250221,110400,35077257,472,472,472,472,1
20250221,110300,35076785,473,473,473,473,9
20250221,110200,35072528,473,473,473,473,26
20250221,110100,35060230,473,473,473,473,0
20250221,110000,35060230,473,473,473,473,26
20250221,105900,35047932,473,473,473,473,3400
20250221,105800,33439732,473,473,473,473,0
20250221,105700,33439732,473,473,473,473,2235
20250221,105600,32382577,475,474,475,474,11975
20250221,105500,26696957,474,474,474,474,0
20250221,105400,26696957,474,474,474,474,0
20250221,105300,26696957,474,474,474,474,3000
20250221,105200,25274957,474,474,474,474,1200
20250221,105100,24706157,474,474,474,474,25
20250221,105000,24694307,473,473,473,473,1
20250221,104900,24693834,474,474,474,474,0
20250221,104800,24693834,474,474,474,474,25
20250221,104700,24681984,473,473,473,473,0
20250221,104600,24681984,473,473,473,473,100
20250221,104500,24634684,474,474,474,474,0
20250221,104400,24634684,474,474,474,474,0
20250221,104300,24634684,474,474,474,474,0
20250221,104200,24634684,474,474,474,474,0
20250221,104100,24634684,474,474,474,474,25
20250221,104000,24622834,474,474,474,474,1
20250221,103900,24622360,474,474,474,474,0
20250221,103800,24622360,474,474,474,474,0
20250221,103700,24622360,474,474,474,474,25
20250221,103600,24610510,474,474,474,474,0
20250221,103500,24610510,474,474,474,474,0
20250221,103400,24610510,474,474,474,474,0
20250221,103300,24610510,474,474,474,474,0
20250221,103200,24610510,474,474,474,474,0
20250221,103100,24610510,474,474,474,474,50
20250221,103000,24586810,473,473,473,473,1
20250221,102900,24586337,474,474,474,474,100
20250221,102800,24538937,474,474,474,474,0
20250221,102700,24538937,474,474,474,474,0
20250221,102600,24538937,474,474,474,474,0
20250221,102500,24538937,474,474,474,474,3
20250221,102400,24537515,475,475,475,475,0
20250221,102300,24537515,475,475,475,475,0
20250221,102200,24537515,475,475,475,475,1
20250221,102100,24537040,473,473,473,473,25
20250221,102000,24525215,475,475,475,475,3
20250221,101900,24523790,475,475,475,475,0
20250221,101800,24523790,475,475,475,475,1
20250221,101700,24523315,475,475,475,475,4
20250221,101600,24521415,473,473,473,473,26
20250221,101500,24509117,475,475,475,475,0
20250221,101400,24509117,475,475,475,475,1
20250221,101300,24508642,476,476,476,476,0
20250221,101200,24508642,476,476,476,476,30
20250221,101100,24494362,475,472,475,472,14010
20250221,101000,17850665,471,471,471,471,1
20250221,100900,17850194,472,472,472,472,11
20250221,100800,17845002,472,472,472,472,0
20250221,100700,17845002,472,472,472,472,45
20250221,100600,17823762,472,472,472,472,26
20250221,100500,17811490,472,472,472,472,30
20250221,100400,17797330,472,472,472,472,0
20250221,100300,17797330,472,472,472,472,0
20250221,100200,17797330,472,472,472,472,0
20250221,100100,17797330,472,472,472,472,26
20250221,100000,17785058,472,472,472,472,1
20250221,095900,17784586,472,472,472,472,2
20250221,095800,17783642,471,471,471,471,237
20250221,095700,17672015,471,471,471,471,0
20250221,095600,17672015,471,471,471,471,6
20250221,095500,17669189,471,471,471,471,10
20250221,095400,17664479,470,470,470,470,0
20250221,095300,17664479,470,470,470,470,9897
20250221,095200,13012889,470,470,470,470,2
20250221,095100,13011949,470,471,471,470,1307
20250221,095000,12397454,471,471,471,471,44
20250221,094900,12376730,472,472,472,472,0
20250221,094800,12376730,472,472,472,472,1
20250221,094700,12376258,471,471,471,471,0
20250221,094600,12376258,471,472,472,471,20
20250221,094500,12366831,472,472,472,472,1
20250221,094400,12366359,471,472,472,471,19
20250221,094300,12357400,472,471,472,471,55
20250221,094200,12331453,472,472,472,472,0
20250221,094100,12331453,472,472,472,472,0
20250221,094000,12331453,472,472,472,472,1
20250221,093900,12330981,472,472,472,472,0
20250221,093800,12330981,472,472,472,472,0
20250221,093700,12330981,472,471,472,471,16
20250221,093600,12323442,472,472,472,472,0
20250221,093500,12323442,472,472,472,472,5
20250221,093400,12321082,473,473,473,473,7
20250221,093300,12317771,470,470,470,470,30
20250221,093200,12303671,473,473,473,473,29
20250221,093100,12289954,473,473,473,473,11
20250221,093000,12284751,473,470,473,470,22
20250221,092900,12274348,471,471,471,471,4469
20250221,092800,10169449,470,473,473,470,56
20250221,092700,10142979,473,473,473,473,0
20250221,092600,10142979,473,473,473,473,0
20250221,092500,10142979,473,473,473,473,0
20250221,092400,10142979,473,473,473,473,0
20250221,092300,10142979,473,473,473,473,21
20250221,092200,10133046,473,471,473,471,1005
20250221,092100,9657709,472,472,472,472,2121
20250221,092000,8656597,472,473,473,472,2326
20250221,091900,7558724,470,470,470,470,0
20250221,091800,7558724,470,470,470,470,0
20250221,091700,7558724,470,470,470,470,120
20250221,091600,7502324,470,472,474,470,2239
20250221,091500,6448617,472,472,472,472,22
20250221,091400,6438233,472,470,472,470,2128
20250221,091300,5438071,472,472,472,472,0
20250221,091200,5438071,472,469,472,469,2649
20250221,091100,4195687,469,470,471,469,4878
20250221,091000,1901076,471,471,471,471,2
20250221,090900,1900134,471,471,471,471,2
20250221,090800,1899192,471,471,471,471,0
20250221,090700,1899192,471,471,471,471,0
20250221,090600,1899192,471,471,471,471,0
20250221,090500,1899192,471,471,471,471,1
20250221,090400,1898721,468,468,468,468,1464
20250221,090300,1213569,468,468,468,468,0
20250221,090200,1213569,468,467,468,467,24
20250221,090100,1202360,468,468,468,467,2227
20250221,090000,161420,469,470,471,469,344