KissMeData/001510/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,183400,361935264,482,482,482,482,3829
20250218,183300,361935264,482,482,482,482,0
20250218,183200,361935264,482,482,482,482,0
20250218,183100,361935264,482,482,482,482,0
20250218,183000,361935264,482,482,482,482,0
20250218,182900,361935264,482,482,482,482,0
20250218,182800,361935264,482,482,482,482,0
20250218,182700,361935264,482,482,482,482,0
20250218,182600,361935264,482,482,482,482,0
20250218,182500,361935264,482,482,482,482,0
20250218,182400,361935264,482,482,482,482,0
20250218,182300,361935264,482,482,482,482,0
20250218,182200,361935264,482,482,482,482,0
20250218,182100,361935264,482,482,482,482,0
20250218,182000,361935264,482,482,482,482,0
20250218,181900,361935264,482,482,482,482,0
20250218,181800,361935264,482,482,482,482,0
20250218,181700,361935264,482,482,482,482,0
20250218,181600,361935264,482,482,482,482,0
20250218,181500,361935264,482,482,482,482,0
20250218,181400,361935264,482,482,482,482,0
20250218,181300,361935264,482,482,482,482,0
20250218,181200,361935264,482,482,482,482,0
20250218,181100,361935264,482,482,482,482,0
20250218,181000,361935264,482,482,482,482,0
20250218,180900,361935264,482,482,482,482,0
20250218,180800,361935264,482,482,482,482,0
20250218,180700,361935264,482,482,482,482,0
20250218,180600,361935264,482,482,482,482,0
20250218,180500,361935264,482,482,482,482,0
20250218,180400,361935264,482,482,482,482,3829
20250218,180300,361935264,482,482,482,482,0
20250218,180200,361935264,482,482,482,482,0
20250218,180100,361935264,482,482,482,482,0
20250218,180000,361935264,482,482,482,482,0
20250218,175900,361935264,482,482,482,482,0
20250218,175800,361935264,482,482,482,482,0
20250218,175700,361935264,482,482,482,482,0
20250218,175600,361935264,482,482,482,482,0
20250218,175500,361935264,482,482,482,482,0
20250218,175400,361935264,482,482,482,482,0
20250218,175300,361935264,482,482,482,482,0
20250218,175200,361935264,482,482,482,482,0
20250218,175100,361935264,482,482,482,482,0
20250218,175000,361935264,482,482,482,482,0
20250218,174900,361935264,482,482,482,482,0
20250218,174800,361935264,482,482,482,482,0
20250218,174700,361935264,482,482,482,482,0
20250218,174600,361935264,482,482,482,482,0
20250218,174500,361935264,482,482,482,482,0
20250218,174400,361935264,482,482,482,482,0
20250218,174300,361935264,482,482,482,482,0
20250218,174200,361935264,482,482,482,482,0
20250218,174100,361935264,482,482,482,482,0
20250218,174000,361935264,482,482,482,482,0
20250218,173900,361935264,482,482,482,482,0
20250218,173800,361935264,482,482,482,482,0
20250218,173700,361935264,482,482,482,482,0
20250218,173600,361935264,482,482,482,482,0
20250218,173500,361935264,482,482,482,482,0
20250218,173400,361935264,482,482,482,482,3829
20250218,173300,361935264,482,482,482,482,0
20250218,173200,361935264,482,482,482,482,0
20250218,173100,361935264,482,482,482,482,0
20250218,173000,361935264,482,482,482,482,0
20250218,172900,361935264,482,482,482,482,0
20250218,172800,361935264,482,482,482,482,0
20250218,172700,361935264,482,482,482,482,0
20250218,172600,361935264,482,482,482,482,0
20250218,172500,361935264,482,482,482,482,0
20250218,172400,361935264,482,482,482,482,0
20250218,172300,361935264,482,482,482,482,0
20250218,172200,361935264,482,482,482,482,0
20250218,172100,361935264,482,482,482,482,0
20250218,172000,361935264,482,482,482,482,0
20250218,171900,361935264,482,482,482,482,0
20250218,171800,361935264,482,482,482,482,0
20250218,171700,361935264,482,482,482,482,0
20250218,171600,361935264,482,482,482,482,0
20250218,171500,361935264,482,482,482,482,0
20250218,171400,361935264,482,482,482,482,0
20250218,171300,361935264,482,482,482,482,0
20250218,171200,361935264,482,482,482,482,0
20250218,171100,361935264,482,482,482,482,0
20250218,171000,361935264,482,482,482,482,0
20250218,170900,361935264,482,482,482,482,0
20250218,170800,361935264,482,482,482,482,0
20250218,170700,361935264,482,482,482,482,0
20250218,170600,361935264,482,482,482,482,0
20250218,170500,361935264,482,482,482,482,0
20250218,170400,361935264,482,482,482,482,3829
20250218,170300,361935264,482,482,482,482,0
20250218,170200,361935264,482,482,482,482,0
20250218,170100,361935264,482,482,482,482,0
20250218,170000,361935264,482,482,482,482,0
20250218,165900,361935264,482,482,482,482,0
20250218,165800,361935264,482,482,482,482,0
20250218,165700,361935264,482,482,482,482,0
20250218,165600,361935264,482,482,482,482,0
20250218,165500,361935264,482,482,482,482,0
20250218,165400,361935264,482,482,482,482,0
20250218,165300,361935264,482,482,482,482,0
20250218,165200,361935264,482,482,482,482,0
20250218,165100,361935264,482,482,482,482,0
20250218,165000,361935264,482,482,482,482,0
20250218,164900,361935264,482,482,482,482,0
20250218,164800,361935264,482,482,482,482,0
20250218,164700,361935264,482,482,482,482,0
20250218,164600,361935264,482,482,482,482,0
20250218,164500,361935264,482,482,482,482,0
20250218,164400,361935264,482,482,482,482,0
20250218,164300,361935264,482,482,482,482,0
20250218,164200,361935264,482,482,482,482,0
20250218,164100,361935264,482,482,482,482,0
20250218,164000,361935264,482,482,482,482,0
20250218,163900,361935264,482,482,482,482,0
20250218,163800,361935264,482,482,482,482,0
20250218,163700,361935264,482,482,482,482,0
20250218,163600,361935264,482,482,482,482,0
20250218,163500,361935264,482,482,482,482,0
20250218,163400,361935264,482,482,482,482,3829
20250218,163300,361935264,482,482,482,482,0
20250218,163200,361935264,482,482,482,482,0
20250218,163100,361935264,482,482,482,482,0
20250218,163000,361935264,482,482,482,482,0
20250218,162900,361935264,482,482,482,482,0
20250218,162800,361935264,482,482,482,482,0
20250218,162700,361935264,482,482,482,482,0
20250218,162600,361935264,482,482,482,482,0
20250218,162500,361935264,482,482,482,482,0
20250218,162400,361935264,482,482,482,482,0
20250218,162300,361935264,482,482,482,482,0
20250218,162200,361935264,482,482,482,482,0
20250218,162100,361935264,482,482,482,482,0
20250218,162000,361935264,482,482,482,482,0
20250218,161900,361935264,482,482,482,482,0
20250218,161800,361935264,482,482,482,482,0
20250218,161700,361935264,482,482,482,482,0
20250218,161600,361935264,482,482,482,482,0
20250218,161500,361935264,482,482,482,482,0
20250218,161400,361935264,482,482,482,482,0
20250218,161300,361935264,482,482,482,482,0
20250218,161200,361935264,482,482,482,482,0
20250218,161100,361935264,482,482,482,482,0
20250218,161000,361935264,482,482,482,482,0
20250218,160900,361935264,482,482,482,482,0
20250218,160800,361935264,482,482,482,482,0
20250218,160700,361935264,482,482,482,482,0
20250218,160600,361935264,482,482,482,482,0
20250218,160500,361935264,482,482,482,482,0
20250218,160400,361935264,482,482,482,482,3829
20250218,160300,361935264,482,482,482,482,0
20250218,160200,361935264,482,482,482,482,0
20250218,160100,361935264,482,482,482,482,0
20250218,160000,361935264,482,482,482,482,0
20250218,155900,361935264,482,482,482,482,0
20250218,155800,361935264,482,482,482,482,0
20250218,155700,361935264,482,482,482,482,0
20250218,155600,361935264,482,482,482,482,0
20250218,155500,361935264,482,482,482,482,0
20250218,155400,361935264,482,482,482,482,0
20250218,155300,361935264,482,482,482,482,0
20250218,155200,361935264,482,482,482,482,0
20250218,155100,361935264,482,482,482,482,0
20250218,155000,361935264,482,482,482,482,0
20250218,154900,361935264,482,482,482,482,0
20250218,154800,361935264,482,482,482,482,0
20250218,154700,361935264,482,482,482,482,0
20250218,154600,361935264,482,482,482,482,0
20250218,154500,361935264,482,482,482,482,0
20250218,154400,361935264,482,482,482,482,0
20250218,154300,361935264,482,482,482,482,0
20250218,154200,361935264,482,482,482,482,0
20250218,154100,361935264,482,482,482,482,0
20250218,154000,361935264,482,482,482,482,0
20250218,153900,361935264,482,482,482,482,0
20250218,153800,361935264,482,482,482,482,0
20250218,153700,361935264,482,482,482,482,0
20250218,153600,361935264,482,482,482,482,0
20250218,153500,361935264,482,482,482,482,0
20250218,153400,361935264,482,482,482,482,3829
20250218,153300,361935264,482,482,482,482,0
20250218,153200,361935264,482,482,482,482,0
20250218,153100,361935264,482,482,482,482,0
20250218,153000,361935264,482,482,482,482,3829
20250218,152900,360089686,483,483,483,483,0
20250218,152800,360089686,483,483,483,483,0
20250218,152700,360089686,483,483,483,483,0
20250218,152600,360089686,483,483,483,483,0
20250218,152500,360089686,483,483,483,483,0
20250218,152400,360089686,483,483,483,483,0
20250218,152300,360089686,483,483,483,483,0
20250218,152200,360089686,483,483,483,483,0
20250218,152100,360089686,483,483,483,483,0
20250218,152000,360089686,483,483,483,483,0
20250218,151900,360089686,483,483,483,483,0
20250218,151800,360089686,483,483,483,483,2
20250218,151700,360088720,483,483,483,481,9167
20250218,151600,355673391,483,483,483,483,0
20250218,151500,355673391,483,483,483,483,14818
20250218,151400,348516297,482,482,482,482,0
20250218,151300,348516297,482,482,482,482,1
20250218,151200,348515815,482,482,482,482,0
20250218,151100,348515815,482,482,482,482,1000
20250218,151000,348033815,482,482,482,482,5
20250218,150900,348031405,482,482,482,482,0
20250218,150800,348031405,482,482,482,482,0
20250218,150700,348031405,482,482,482,482,1129
20250218,150600,347487227,482,482,482,482,100
20250218,150500,347439027,482,482,482,482,0
20250218,150400,347439027,482,482,482,482,3202
20250218,150300,345895663,482,482,482,482,6000
20250218,150200,343003663,481,481,481,481,74
20250218,150100,342968069,481,481,481,481,0
20250218,150000,342968069,481,481,481,481,0
20250218,145900,342968069,481,481,481,481,50
20250218,145800,342944019,482,482,482,482,0
20250218,145700,342944019,482,481,482,481,1091
20250218,145600,342419246,481,481,481,480,1097
20250218,145500,341891595,481,481,481,481,0
20250218,145400,341891595,481,481,481,481,10306
20250218,145300,336934409,480,481,481,480,162
20250218,145200,336856628,481,481,481,481,28
20250218,145100,336843160,481,481,481,481,140
20250218,145000,336775820,481,481,481,481,300
20250218,144900,336631520,481,481,481,481,0
20250218,144800,336631520,481,481,481,481,1039
20250218,144700,336131761,480,480,480,480,3
20250218,144600,336130321,480,480,480,480,0
20250218,144500,336130321,480,480,480,480,341
20250218,144400,335966641,481,481,481,481,0
20250218,144300,335966641,481,481,481,481,4
20250218,144200,335964717,480,480,480,480,20
20250218,144100,335955117,480,480,480,480,1249
20250218,144000,335355597,481,480,481,480,11500
20250218,143900,329830597,480,480,480,480,1996
20250218,143800,328872517,481,481,481,481,0
20250218,143700,328872517,481,481,481,481,0
20250218,143600,328872517,481,481,481,481,4
20250218,143500,328870593,481,480,481,480,4764
20250218,143400,326579119,481,481,481,481,105
20250218,143300,326528614,481,481,481,481,4
20250218,143200,326526690,481,481,481,481,2
20250218,143100,326525728,481,481,481,481,50
20250218,143000,326501678,480,480,480,480,500
20250218,142900,326261678,481,481,481,481,1000
20250218,142800,325780678,481,481,481,481,0
20250218,142700,325780678,481,481,481,480,1317
20250218,142600,325147211,481,482,483,481,53446
20250218,142500,299431162,482,482,482,482,3001
20250218,142400,297984680,482,482,482,482,0
20250218,142300,297984680,482,482,482,482,951
20250218,142200,297526298,482,482,482,482,51
20250218,142100,297501716,482,482,482,482,0
20250218,142000,297501716,482,482,482,482,0
20250218,141900,297501716,482,482,482,482,0
20250218,141800,297501716,482,482,482,482,1
20250218,141700,297501234,482,482,482,482,500
20250218,141600,297260234,483,482,483,482,1057
20250218,141500,296750004,482,482,482,482,1
20250218,141400,296749522,482,482,482,482,2
20250218,141300,296748558,482,481,482,481,10011
20250218,141200,291923266,481,481,481,481,1
20250218,141100,291922785,482,482,482,482,0
20250218,141000,291922785,482,482,482,482,0
20250218,140900,291922785,482,482,482,482,0
20250218,140800,291922785,482,482,482,482,0
20250218,140700,291922785,482,482,482,482,0
20250218,140600,291922785,482,482,482,482,29
20250218,140500,291908807,482,482,482,482,0
20250218,140400,291908807,482,482,482,482,0
20250218,140300,291908807,482,482,482,482,0
20250218,140200,291908807,482,482,482,482,21
20250218,140100,291898685,482,482,482,482,4
20250218,140000,291896757,482,482,482,482,844
20250218,135900,291489949,481,481,481,481,0
20250218,135800,291489949,481,481,481,481,0
20250218,135700,291489949,481,481,481,481,1840
20250218,135600,290604909,482,482,482,482,121
20250218,135500,290546587,482,482,482,482,0
20250218,135400,290546587,482,482,482,482,0
20250218,135300,290546587,482,482,482,482,335
20250218,135200,290385117,482,482,482,482,10001
20250218,135100,285564635,481,481,481,481,20
20250218,135000,285555015,482,482,482,482,3
20250218,134900,285553569,482,482,482,482,4
20250218,134800,285551641,482,482,482,482,0
20250218,134700,285551641,482,482,482,482,200
20250218,134600,285455241,482,482,482,482,0
20250218,134500,285455241,482,482,482,482,1310
20250218,134400,284823821,482,482,482,482,0
20250218,134300,284823821,482,482,482,482,69
20250218,134200,284790563,482,482,482,482,207
20250218,134100,284690789,482,482,482,482,1
20250218,134000,284690307,482,482,482,482,201
20250218,133900,284593425,481,481,481,481,0
20250218,133800,284593425,481,481,481,481,0
20250218,133700,284593425,481,482,482,481,65
20250218,133600,284562156,482,482,482,482,0
20250218,133500,284562156,482,482,482,482,0
20250218,133400,284562156,482,482,482,482,0
20250218,133300,284562156,482,482,482,482,1
20250218,133200,284561674,482,482,482,482,8883
20250218,133100,280280068,483,483,483,483,0
20250218,133000,280280068,483,483,483,483,100
20250218,132900,280231768,483,483,483,483,0
20250218,132800,280231768,483,483,483,483,2056
20250218,132700,279238720,483,483,483,483,50
20250218,132600,279214570,483,483,483,483,200
20250218,132500,279117970,483,483,483,483,213
20250218,132400,279015091,483,483,483,483,1
20250218,132300,279014608,483,483,483,483,0
20250218,132200,279014608,483,482,483,482,5016
20250218,132100,276596880,483,483,483,483,0
20250218,132000,276596880,483,483,483,483,0
20250218,131900,276596880,483,483,483,483,0
20250218,131800,276596880,483,483,483,483,5
20250218,131700,276594465,483,483,483,483,134
20250218,131600,276529743,483,483,483,483,5
20250218,131500,276527328,483,483,483,483,269
20250218,131400,276397401,482,482,482,482,0
20250218,131300,276397401,482,482,482,482,0
20250218,131200,276397401,482,482,482,482,0
20250218,131100,276397401,482,483,483,482,1007
20250218,131000,275912022,483,483,483,483,103
20250218,130900,275862273,482,482,482,482,11
20250218,130800,275856971,483,482,483,482,10
20250218,130700,275852142,481,481,481,481,0
20250218,130600,275852142,481,481,481,481,1
20250218,130500,275851661,481,481,481,481,49
20250218,130400,275828092,482,482,482,482,0
20250218,130300,275828092,482,482,482,482,0
20250218,130200,275828092,482,482,482,482,147
20250218,130100,275757238,483,483,483,483,1
20250218,130000,275756755,483,483,483,483,0
20250218,125900,275756755,483,483,483,483,7
20250218,125800,275753374,482,483,483,482,30976
20250218,125700,260802089,483,483,483,483,1
20250218,125600,260801606,483,483,483,483,0
20250218,125500,260801606,483,483,483,483,119
20250218,125400,260744129,483,483,483,483,208
20250218,125300,260643665,483,483,483,483,20
20250218,125200,260634005,483,483,483,483,2011
20250218,125100,259662692,484,483,484,483,2
20250218,125000,259661725,483,482,483,482,288
20250218,124900,259522849,483,483,483,483,10
20250218,124800,259518019,482,482,482,482,0
20250218,124700,259518019,482,482,482,482,1240
20250218,124600,258920339,483,483,484,483,17
20250218,124500,258912121,484,484,484,484,0
20250218,124400,258912121,484,483,484,483,3008
20250218,124300,257459254,483,483,483,483,0
20250218,124200,257459254,483,483,483,483,1
20250218,124100,257458771,482,483,483,482,1004
20250218,124000,256974821,484,484,484,484,5
20250218,123900,256972401,483,483,483,483,2
20250218,123800,256971435,484,484,484,484,100
20250218,123700,256923035,483,483,483,483,2516
20250218,123600,255707807,483,483,483,483,1488
20250218,123500,254989103,483,483,484,483,20
20250218,123400,254979442,483,483,483,483,1464
20250218,123300,254272330,483,483,483,483,0
20250218,123200,254272330,483,484,484,483,2150
20250218,123100,253233855,484,483,484,483,927
20250218,123000,252786089,483,483,483,483,5339
20250218,122900,250207352,483,483,483,483,10049
20250218,122800,245353685,483,483,483,483,187
20250218,122700,245263364,483,483,483,483,375
20250218,122600,245082239,483,483,483,483,187
20250218,122500,244991918,483,483,483,483,85
20250218,122400,244950863,483,483,483,483,112
20250218,122300,244896767,483,483,483,483,188
20250218,122200,244805963,483,483,483,483,50
20250218,122100,244781813,483,483,483,483,39
20250218,122000,244762976,482,482,482,482,0
20250218,121900,244762976,482,482,482,482,826
20250218,121800,244364844,482,482,482,482,3025
20250218,121700,242906794,482,482,482,482,5
20250218,121600,242904384,481,481,481,481,9
20250218,121500,242900055,482,482,482,482,200
20250218,121400,242803655,482,482,482,482,2200
20250218,121300,241743255,482,482,482,482,5103
20250218,121200,239283609,482,482,482,482,1602
20250218,121100,238511445,482,482,482,482,5000
20250218,121000,236101445,482,482,482,482,0
20250218,120900,236101445,482,482,482,482,400
20250218,120800,235908645,482,482,482,482,0
20250218,120700,235908645,482,482,482,482,0
20250218,120600,235908645,482,482,482,482,25
20250218,120500,235896595,482,482,482,482,93
20250218,120400,235851769,482,482,482,482,2
20250218,120300,235850805,482,482,482,482,0
20250218,120200,235850805,482,482,482,482,157
20250218,120100,235775131,482,482,482,482,1
20250218,120000,235774649,482,482,482,482,0
20250218,115900,235774649,482,482,482,482,93
20250218,115800,235729823,481,482,482,481,226
20250218,115700,235621116,482,482,482,482,700
20250218,115600,235283716,482,482,482,482,2
20250218,115500,235282752,481,481,481,481,5218
20250218,115400,232772894,482,482,482,482,0
20250218,115300,232772894,482,482,482,482,0
20250218,115200,232772894,482,482,482,482,0
20250218,115100,232772894,482,482,482,482,0
20250218,115000,232772894,482,482,482,482,0
20250218,114900,232772894,482,482,482,482,100
20250218,114800,232724694,482,482,482,482,122
20250218,114700,232665890,482,481,482,481,1100
20250218,114600,232136690,482,482,482,482,7
20250218,114500,232133316,481,481,481,481,50
20250218,114400,232109266,481,481,481,481,0
20250218,114300,232109266,481,481,481,481,0
20250218,114200,232109266,481,481,481,481,0
20250218,114100,232109266,481,481,481,481,13000
20250218,114000,225856266,481,481,481,481,0
20250218,113900,225856266,481,481,481,481,0
20250218,113800,225856266,481,481,481,481,4189
20250218,113700,223841357,482,482,482,482,0
20250218,113600,223841357,482,482,482,482,0
20250218,113500,223841357,482,482,482,482,0
20250218,113400,223841357,482,482,482,482,9
20250218,113300,223837019,481,481,481,481,300
20250218,113200,223692719,481,481,481,481,0
20250218,113100,223692719,481,482,482,481,51
20250218,113000,223668187,481,482,482,481,2001
20250218,112900,222703706,482,482,482,482,2000
20250218,112800,221739706,482,482,482,482,63
20250218,112700,221709340,481,481,481,481,0
20250218,112600,221709340,481,481,481,481,0
20250218,112500,221709340,481,481,481,481,0
20250218,112400,221709340,481,481,481,481,909
20250218,112300,221272111,481,481,481,481,2004
20250218,112200,220308187,481,481,481,481,1193
20250218,112100,219734354,482,482,482,482,1
20250218,112000,219733872,482,482,482,482,516
20250218,111900,219485160,481,481,481,481,1
20250218,111800,219484679,481,481,481,481,0
20250218,111700,219484679,481,481,481,481,22
20250218,111600,219474097,482,481,482,481,605
20250218,111500,219182492,481,481,481,481,642
20250218,111400,218873690,480,480,480,480,0
20250218,111300,218873690,480,480,480,480,0
20250218,111200,218873690,480,480,480,480,1
20250218,111100,218873210,481,481,481,481,0
20250218,111000,218873210,481,481,481,481,2
20250218,110900,218872248,481,481,481,481,1
20250218,110800,218871767,481,481,481,481,9
20250218,110700,218867438,480,480,480,480,27
20250218,110600,218854478,481,481,481,481,203
20250218,110500,218756835,481,481,481,481,50
20250218,110400,218732785,481,481,481,481,10
20250218,110300,218727975,480,480,480,480,1318
20250218,110200,218095335,480,480,480,480,0
20250218,110100,218095335,480,480,480,480,1
20250218,110000,218094855,480,480,481,480,10878
20250218,105900,212873407,480,480,480,480,0
20250218,105800,212873407,480,480,480,480,1100
20250218,105700,212345407,480,481,481,480,3080
20250218,105600,210866915,480,481,481,480,33766
20250218,105500,194646351,482,482,482,482,1
20250218,105400,194645869,482,482,482,482,0
20250218,105300,194645869,482,482,482,482,5
20250218,105200,194643459,482,482,482,482,1
20250218,105100,194642977,482,482,482,482,10
20250218,105000,194638157,482,482,482,482,0
20250218,104900,194638157,482,482,482,482,0
20250218,104800,194638157,482,482,482,482,0
20250218,104700,194638157,482,482,482,482,12
20250218,104600,194632373,482,482,482,482,0
20250218,104500,194632373,482,481,482,481,411
20250218,104400,194434681,481,481,481,481,2999
20250218,104300,192992162,482,482,482,482,0
20250218,104200,192992162,482,482,482,482,284
20250218,104100,192855274,482,482,482,482,0
20250218,104000,192855274,482,482,482,482,0
20250218,103900,192855274,482,482,482,482,0
20250218,103800,192855274,482,482,482,482,1
20250218,103700,192854792,482,482,482,482,330
20250218,103600,192695732,481,482,482,481,2532
20250218,103500,191476487,482,482,482,482,0
20250218,103400,191476487,482,482,482,482,0
20250218,103300,191476487,482,482,482,482,1
20250218,103200,191476005,483,483,483,483,615
20250218,103100,191178960,483,482,483,482,2
20250218,103000,191177995,483,482,483,482,102
20250218,102900,191128731,482,483,483,481,17629
20250218,102800,182628323,483,483,483,483,0
20250218,102700,182628323,483,483,483,483,321
20250218,102600,182473280,483,483,483,483,0
20250218,102500,182473280,483,484,484,483,1016
20250218,102400,181982547,483,483,483,483,89
20250218,102300,181939560,483,483,483,483,94
20250218,102200,181894158,483,483,483,483,220
20250218,102100,181787898,483,483,483,483,10030
20250218,102000,176943408,483,482,483,482,306
20250218,101900,176795612,483,483,483,481,1608
20250218,101800,176020606,483,483,483,483,10146
20250218,101700,171120088,483,483,483,483,602
20250218,101600,170829322,483,483,483,483,1
20250218,101500,170828839,483,483,483,483,17471
20250218,101400,162390346,483,483,483,483,1
20250218,101300,162389863,483,483,483,483,912
20250218,101200,161949367,483,483,483,483,0
20250218,101100,161949367,483,483,483,483,331
20250218,101000,161789494,484,484,484,484,11
20250218,100900,161784170,484,484,484,484,3
20250218,100800,161782718,483,483,483,483,0
20250218,100700,161782718,483,483,483,483,0
20250218,100600,161782718,483,483,483,483,83
20250218,100500,161742629,483,483,483,483,65
20250218,100400,161711234,483,483,483,483,10005
20250218,100300,156878819,483,483,483,482,62
20250218,100200,156848923,483,483,483,483,1
20250218,100100,156848440,483,483,483,483,1
20250218,100000,156847957,482,482,482,482,500
20250218,095900,156606957,482,483,483,481,304
20250218,095800,156460424,481,483,483,481,131
20250218,095700,156397287,483,483,483,483,2027
20250218,095600,155418246,483,481,483,481,33
20250218,095500,155402323,483,483,483,483,10
20250218,095400,155397493,483,483,483,482,1835
20250218,095300,154513001,481,481,481,481,0
20250218,095200,154513001,481,481,481,481,0
20250218,095100,154513001,481,482,482,481,15085
20250218,095000,147255000,483,483,483,483,112
20250218,094900,147200904,482,483,483,482,2110
20250218,094800,146181784,483,483,483,483,0
20250218,094700,146181784,483,482,483,481,3823
20250218,094600,144339329,483,482,483,482,1616
20250218,094500,143560320,482,483,483,479,122223
20250218,094400,84782209,483,483,483,483,56
20250218,094300,84755161,484,484,484,484,11
20250218,094200,84749837,484,484,484,484,0
20250218,094100,84749837,484,484,484,484,34
20250218,094000,84733381,483,484,484,483,317
20250218,093900,84580250,484,484,484,484,1047
20250218,093800,84073502,484,484,484,483,224
20250218,093700,83965129,484,484,484,484,18
20250218,093600,83956417,484,484,484,484,219
20250218,093500,83850421,484,484,484,484,1057
20250218,093400,83338833,484,484,484,484,49
20250218,093300,83315117,484,484,484,484,42
20250218,093200,83294789,484,484,484,483,7
20250218,093100,83291405,484,484,484,484,10
20250218,093000,83286565,484,484,484,483,364
20250218,092900,83110589,483,483,483,483,0
20250218,092800,83110589,483,483,483,482,16554
20250218,092700,75115496,483,483,483,482,9051
20250218,092600,70743963,483,483,483,483,0
20250218,092500,70743963,483,483,483,483,297
20250218,092400,70600512,484,483,484,483,190
20250218,092300,70508562,484,484,484,484,452
20250218,092200,70289794,484,484,484,484,60
20250218,092100,70260754,484,483,484,483,2032
20250218,092000,69277273,484,484,484,484,2113
20250218,091900,68254581,484,483,484,483,9291
20250218,091800,63764826,483,482,483,482,1086
20250218,091700,63241288,482,481,483,481,235
20250218,091600,63128151,483,483,483,480,46226
20250218,091500,40906602,484,484,484,484,1023
20250218,091400,40411470,484,484,484,484,1650
20250218,091300,39612870,484,485,485,484,2151
20250218,091200,38570765,485,485,485,485,5050
20250218,091100,36121515,482,486,486,482,45840
20250218,091000,14008009,486,486,486,486,100
20250218,090900,13959409,484,485,486,484,5006
20250218,090800,11533756,486,485,486,485,101
20250218,090700,11484761,485,486,486,485,45
20250218,090600,11462893,485,484,485,483,2710
20250218,090500,10151331,484,484,484,484,21
20250218,090400,10141167,484,484,484,484,4118
20250218,090300,8148055,484,485,485,484,2029
20250218,090200,7163992,485,485,486,484,10222
20250218,090100,2206559,485,486,486,485,1856
20250218,090000,1306368,486,486,486,486,2688