KissMeData/001510/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,183500,294978571,484,484,484,484,1495
20250220,183400,294978571,484,484,484,484,0
20250220,183300,294978571,484,484,484,484,0
20250220,183200,294978571,484,484,484,484,0
20250220,183100,294978571,484,484,484,484,0
20250220,183000,294978571,484,484,484,484,0
20250220,182900,294978571,484,484,484,484,0
20250220,182800,294978571,484,484,484,484,0
20250220,182700,294978571,484,484,484,484,0
20250220,182600,294978571,484,484,484,484,0
20250220,182500,294978571,484,484,484,484,0
20250220,182400,294978571,484,484,484,484,0
20250220,182300,294978571,484,484,484,484,0
20250220,182200,294978571,484,484,484,484,0
20250220,182100,294978571,484,484,484,484,0
20250220,182000,294978571,484,484,484,484,0
20250220,181900,294978571,484,484,484,484,0
20250220,181800,294978571,484,484,484,484,0
20250220,181700,294978571,484,484,484,484,0
20250220,181600,294978571,484,484,484,484,0
20250220,181500,294978571,484,484,484,484,0
20250220,181400,294978571,484,484,484,484,0
20250220,181300,294978571,484,484,484,484,0
20250220,181200,294978571,484,484,484,484,0
20250220,181100,294978571,484,484,484,484,0
20250220,181000,294978571,484,484,484,484,0
20250220,180900,294978571,484,484,484,484,0
20250220,180800,294978571,484,484,484,484,0
20250220,180700,294978571,484,484,484,484,0
20250220,180600,294978571,484,484,484,484,0
20250220,180500,294978571,484,484,484,484,1495
20250220,180400,294978571,484,484,484,484,0
20250220,180300,294978571,484,484,484,484,0
20250220,180200,294978571,484,484,484,484,0
20250220,180100,294978571,484,484,484,484,0
20250220,180000,294978571,484,484,484,484,0
20250220,175900,294978571,484,484,484,484,0
20250220,175800,294978571,484,484,484,484,0
20250220,175700,294978571,484,484,484,484,0
20250220,175600,294978571,484,484,484,484,0
20250220,175500,294978571,484,484,484,484,0
20250220,175400,294978571,484,484,484,484,0
20250220,175300,294978571,484,484,484,484,0
20250220,175200,294978571,484,484,484,484,0
20250220,175100,294978571,484,484,484,484,0
20250220,175000,294978571,484,484,484,484,0
20250220,174900,294978571,484,484,484,484,0
20250220,174800,294978571,484,484,484,484,0
20250220,174700,294978571,484,484,484,484,0
20250220,174600,294978571,484,484,484,484,0
20250220,174500,294978571,484,484,484,484,0
20250220,174400,294978571,484,484,484,484,0
20250220,174300,294978571,484,484,484,484,0
20250220,174200,294978571,484,484,484,484,0
20250220,174100,294978571,484,484,484,484,0
20250220,174000,294978571,484,484,484,484,0
20250220,173900,294978571,484,484,484,484,0
20250220,173800,294978571,484,484,484,484,0
20250220,173700,294978571,484,484,484,484,0
20250220,173600,294978571,484,484,484,484,0
20250220,173500,294978571,484,484,484,484,1495
20250220,173400,294978571,484,484,484,484,0
20250220,173300,294978571,484,484,484,484,0
20250220,173200,294978571,484,484,484,484,0
20250220,173100,294978571,484,484,484,484,0
20250220,173000,294978571,484,484,484,484,0
20250220,172900,294978571,484,484,484,484,0
20250220,172800,294978571,484,484,484,484,0
20250220,172700,294978571,484,484,484,484,0
20250220,172600,294978571,484,484,484,484,0
20250220,172500,294978571,484,484,484,484,0
20250220,172400,294978571,484,484,484,484,0
20250220,172300,294978571,484,484,484,484,0
20250220,172200,294978571,484,484,484,484,0
20250220,172100,294978571,484,484,484,484,0
20250220,172000,294978571,484,484,484,484,0
20250220,171900,294978571,484,484,484,484,0
20250220,171800,294978571,484,484,484,484,0
20250220,171700,294978571,484,484,484,484,0
20250220,171600,294978571,484,484,484,484,0
20250220,171500,294978571,484,484,484,484,0
20250220,171400,294978571,484,484,484,484,0
20250220,171300,294978571,484,484,484,484,0
20250220,171200,294978571,484,484,484,484,0
20250220,171100,294978571,484,484,484,484,0
20250220,171000,294978571,484,484,484,484,0
20250220,170900,294978571,484,484,484,484,0
20250220,170800,294978571,484,484,484,484,0
20250220,170700,294978571,484,484,484,484,0
20250220,170600,294978571,484,484,484,484,0
20250220,170500,294978571,484,484,484,484,1495
20250220,170400,294978571,484,484,484,484,0
20250220,170300,294978571,484,484,484,484,0
20250220,170200,294978571,484,484,484,484,0
20250220,170100,294978571,484,484,484,484,0
20250220,170000,294978571,484,484,484,484,0
20250220,165900,294978571,484,484,484,484,0
20250220,165800,294978571,484,484,484,484,0
20250220,165700,294978571,484,484,484,484,0
20250220,165600,294978571,484,484,484,484,0
20250220,165500,294978571,484,484,484,484,0
20250220,165400,294978571,484,484,484,484,0
20250220,165300,294978571,484,484,484,484,0
20250220,165200,294978571,484,484,484,484,0
20250220,165100,294978571,484,484,484,484,0
20250220,165000,294978571,484,484,484,484,0
20250220,164900,294978571,484,484,484,484,0
20250220,164800,294978571,484,484,484,484,0
20250220,164700,294978571,484,484,484,484,0
20250220,164600,294978571,484,484,484,484,0
20250220,164500,294978571,484,484,484,484,0
20250220,164400,294978571,484,484,484,484,0
20250220,164300,294978571,484,484,484,484,0
20250220,164200,294978571,484,484,484,484,0
20250220,164100,294978571,484,484,484,484,0
20250220,164000,294978571,484,484,484,484,0
20250220,163900,294978571,484,484,484,484,0
20250220,163800,294978571,484,484,484,484,0
20250220,163700,294978571,484,484,484,484,0
20250220,163600,294978571,484,484,484,484,0
20250220,163500,294978571,484,484,484,484,1495
20250220,163400,294978571,484,484,484,484,0
20250220,163300,294978571,484,484,484,484,0
20250220,163200,294978571,484,484,484,484,0
20250220,163100,294978571,484,484,484,484,0
20250220,163000,294978571,484,484,484,484,0
20250220,162900,294978571,484,484,484,484,0
20250220,162800,294978571,484,484,484,484,0
20250220,162700,294978571,484,484,484,484,0
20250220,162600,294978571,484,484,484,484,0
20250220,162500,294978571,484,484,484,484,0
20250220,162400,294978571,484,484,484,484,0
20250220,162300,294978571,484,484,484,484,0
20250220,162200,294978571,484,484,484,484,0
20250220,162100,294978571,484,484,484,484,0
20250220,162000,294978571,484,484,484,484,0
20250220,161900,294978571,484,484,484,484,0
20250220,161800,294978571,484,484,484,484,0
20250220,161700,294978571,484,484,484,484,0
20250220,161600,294978571,484,484,484,484,0
20250220,161500,294978571,484,484,484,484,0
20250220,161400,294978571,484,484,484,484,0
20250220,161300,294978571,484,484,484,484,0
20250220,161200,294978571,484,484,484,484,0
20250220,161100,294978571,484,484,484,484,0
20250220,161000,294978571,484,484,484,484,0
20250220,160900,294978571,484,484,484,484,0
20250220,160800,294978571,484,484,484,484,0
20250220,160700,294978571,484,484,484,484,0
20250220,160600,294978571,484,484,484,484,0
20250220,160500,294978571,484,484,484,484,1495
20250220,160400,294978571,484,484,484,484,0
20250220,160300,294978571,484,484,484,484,0
20250220,160200,294978571,484,484,484,484,0
20250220,160100,294978571,484,484,484,484,0
20250220,160000,294978571,484,484,484,484,0
20250220,155900,294978571,484,484,484,484,0
20250220,155800,294978571,484,484,484,484,0
20250220,155700,294978571,484,484,484,484,0
20250220,155600,294978571,484,484,484,484,0
20250220,155500,294978571,484,484,484,484,0
20250220,155400,294978571,484,484,484,484,0
20250220,155300,294978571,484,484,484,484,0
20250220,155200,294978571,484,484,484,484,0
20250220,155100,294978571,484,484,484,484,0
20250220,155000,294978571,484,484,484,484,0
20250220,154900,294978571,484,484,484,484,0
20250220,154800,294978571,484,484,484,484,0
20250220,154700,294978571,484,484,484,484,0
20250220,154600,294978571,484,484,484,484,0
20250220,154500,294978571,484,484,484,484,0
20250220,154400,294978571,484,484,484,484,0
20250220,154300,294978571,484,484,484,484,0
20250220,154200,294978571,484,484,484,484,0
20250220,154100,294978571,484,484,484,484,0
20250220,154000,294978571,484,484,484,484,0
20250220,153900,294978571,484,484,484,484,0
20250220,153800,294978571,484,484,484,484,0
20250220,153700,294978571,484,484,484,484,0
20250220,153600,294978571,484,484,484,484,0
20250220,153500,294978571,484,484,484,484,1495
20250220,153400,294978571,484,484,484,484,0
20250220,153300,294978571,484,484,484,484,0
20250220,153200,294978571,484,484,484,484,0
20250220,153100,294978571,484,484,484,484,0
20250220,153000,294978571,484,484,484,484,1495
20250220,152900,294254991,484,484,484,484,0
20250220,152800,294254991,484,484,484,484,0
20250220,152700,294254991,484,484,484,484,0
20250220,152600,294254991,484,484,484,484,0
20250220,152500,294254991,484,484,484,484,0
20250220,152400,294254991,484,484,484,484,0
20250220,152300,294254991,484,484,484,484,0
20250220,152200,294254991,484,484,484,484,0
20250220,152100,294254991,484,484,484,484,0
20250220,152000,294254991,484,484,484,484,0
20250220,151900,294254991,484,484,484,484,2629
20250220,151800,292982555,484,484,484,484,766
20250220,151700,292611811,484,485,485,484,935
20250220,151600,292158595,485,484,485,483,11859
20250220,151500,286420792,483,483,483,483,15027
20250220,151400,279162751,484,484,484,484,447
20250220,151300,278946403,484,484,484,484,346
20250220,151200,278778939,484,484,484,484,167
20250220,151100,278698111,484,484,484,484,158
20250220,151000,278621639,484,483,484,483,1158
20250220,150900,278061168,484,484,484,483,1190
20250220,150800,277485233,484,484,484,484,157
20250220,150700,277409245,484,484,484,484,158
20250220,150600,277332773,484,484,484,484,159
20250220,150500,277255817,484,484,484,484,157
20250220,150400,277179829,484,484,484,484,157
20250220,150300,277103841,483,484,484,483,191
20250220,150200,277011419,484,484,484,484,2157
20250220,150100,275967431,484,484,484,484,157
20250220,150000,275891443,484,483,484,483,185
20250220,145900,275801931,484,484,484,483,363
20250220,145800,275626244,484,483,484,483,20957
20250220,145700,265503856,483,484,484,483,158
20250220,145600,265427385,484,483,484,483,165
20250220,145500,265347532,484,484,484,484,178
20250220,145400,265261380,484,483,484,483,498
20250220,145300,265020374,484,483,484,483,167
20250220,145200,264939550,484,484,484,484,158
20250220,145100,264863078,484,483,484,483,5607
20250220,145000,262154740,484,483,484,483,169
20250220,144900,262072949,484,483,484,483,1157
20250220,144800,261513961,484,483,484,483,2178
20250220,144700,260459829,484,483,484,483,162
20250220,144600,260381426,484,484,484,484,157
20250220,144500,260305438,484,484,484,484,1229
20250220,144400,259710602,484,483,484,483,233
20250220,144300,259597863,484,484,484,484,11
20250220,144200,259592539,484,484,484,484,830
20250220,144100,259190819,483,483,483,483,0
20250220,144000,259190819,483,483,483,483,4
20250220,143900,259188887,484,484,484,484,11
20250220,143800,259183563,483,483,483,483,12458
20250220,143700,253166349,484,483,484,483,206
20250220,143600,253066651,484,484,484,484,7
20250220,143500,253063263,484,484,484,484,50
20250220,143400,253039063,483,483,483,483,4
20250220,143300,253037131,484,484,484,484,9434
20250220,143200,248471075,483,483,483,483,93
20250220,143100,248426156,483,483,483,483,2005
20250220,143000,247457741,483,483,483,483,0
20250220,142900,247457741,483,483,483,483,0
20250220,142800,247457741,483,483,483,483,31
20250220,142700,247442768,484,484,484,484,10
20250220,142600,247437928,483,483,483,483,0
20250220,142500,247437928,483,484,484,483,11005
20250220,142400,242122033,484,484,484,484,8000
20250220,142300,238250033,484,484,484,484,35
20250220,142200,238233093,485,484,485,484,31
20250220,142100,238218088,484,484,484,484,3758
20250220,142000,236399216,484,484,484,484,209
20250220,141900,236298060,484,484,484,484,10
20250220,141800,236293220,484,484,484,484,6
20250220,141700,236290316,484,484,484,484,23
20250220,141600,236279184,484,484,484,484,0
20250220,141500,236279184,484,484,484,484,504
20250220,141400,236035248,484,484,484,484,0
20250220,141300,236035248,484,484,484,484,6030
20250220,141200,233116728,484,484,484,484,5
20250220,141100,233114308,485,485,485,485,0
20250220,141000,233114308,485,485,485,485,100
20250220,140900,233065808,484,484,484,484,5
20250220,140800,233063388,484,484,484,484,0
20250220,140700,233063388,484,484,484,484,25
20250220,140600,233051288,484,484,484,484,6
20250220,140500,233048384,484,484,484,484,0
20250220,140400,233048384,484,484,484,484,0
20250220,140300,233048384,484,484,484,484,0
20250220,140200,233048384,484,485,485,484,41
20250220,140100,233028538,485,485,485,485,41
20250220,140000,233008653,485,484,485,484,246
20250220,135900,232889443,485,485,485,484,3434
20250220,135800,231223958,484,484,484,484,0
20250220,135700,231223958,484,484,484,484,26
20250220,135600,231211374,484,484,484,484,3605
20250220,135500,229466554,483,483,483,483,0
20250220,135400,229466554,483,483,483,483,0
20250220,135300,229466554,483,483,483,483,6
20250220,135200,229463656,483,483,483,483,0
20250220,135100,229463656,483,485,485,483,698
20250220,135000,229125576,484,484,484,484,314
20250220,134900,228973600,484,484,484,484,0
20250220,134800,228973600,484,484,484,484,5000
20250220,134700,226553600,484,484,484,484,5101
20250220,134600,224084716,484,484,484,484,22
20250220,134500,224074068,484,484,484,484,0
20250220,134400,224074068,484,484,484,484,580
20250220,134300,223793348,484,484,484,484,1004
20250220,134200,223307412,484,484,484,484,112
20250220,134100,223253204,484,484,484,484,26
20250220,134000,223240620,484,484,484,484,5
20250220,133900,223238200,484,484,484,484,2000
20250220,133800,222270200,484,484,484,484,2
20250220,133700,222269232,484,484,484,484,926
20250220,133600,221821048,483,484,484,483,12952
20250220,133500,215552305,483,483,483,483,0
20250220,133400,215552305,483,484,484,483,5006
20250220,133300,213129409,484,484,484,484,610
20250220,133200,212834169,484,484,484,484,0
20250220,133100,212834169,484,484,484,484,30
20250220,133000,212819649,485,485,485,485,0
20250220,132900,212819649,485,485,485,485,25
20250220,132800,212807524,485,483,485,483,11604
20250220,132700,207191375,483,484,484,483,3528
20250220,132600,205483851,483,483,483,483,29
20250220,132500,205469844,483,483,483,483,11000
20250220,132400,200156844,483,484,484,483,24
20250220,132300,200145232,484,484,484,484,1
20250220,132200,200144748,483,484,484,483,2
20250220,132100,200143781,483,483,483,483,6
20250220,132000,200140883,483,483,483,483,107
20250220,131900,200089202,483,483,483,483,0
20250220,131800,200089202,483,484,484,483,14
20250220,131700,200082430,484,484,484,484,0
20250220,131600,200082430,484,484,484,484,10
20250220,131500,200077590,484,483,484,483,32
20250220,131400,200062130,483,483,483,483,0
20250220,131300,200062130,483,483,483,483,16221
20250220,131200,192227387,483,483,483,483,10377
20250220,131100,187215296,484,483,484,483,2
20250220,131000,187214329,483,483,483,483,27
20250220,130900,187201288,483,483,483,483,0
20250220,130800,187201288,483,483,484,483,4015
20250220,130700,185262033,483,483,483,483,180
20250220,130600,185175093,483,483,483,483,0
20250220,130500,185175093,483,483,483,483,30
20250220,130400,185160603,484,484,484,484,0
20250220,130300,185160603,484,484,484,484,3
20250220,130200,185159151,484,484,484,484,83
20250220,130100,185118979,485,485,485,485,1
20250220,130000,185118494,485,485,485,485,0
20250220,125900,185118494,485,484,485,483,3049
20250220,125800,183642761,485,485,485,485,2
20250220,125700,183641791,485,485,485,485,3
20250220,125600,183640336,485,483,485,483,211
20250220,125500,183538014,483,483,483,483,28
20250220,125400,183524490,484,484,484,484,0
20250220,125300,183524490,484,484,484,484,3
20250220,125200,183523038,484,484,484,484,0
20250220,125100,183523038,484,484,484,484,10000
20250220,125000,178683038,484,484,484,484,0
20250220,124900,178683038,484,484,484,484,30
20250220,124800,178668518,483,483,483,483,0
20250220,124700,178668518,483,484,484,483,1000
20250220,124600,178185502,484,484,484,484,5
20250220,124500,178183082,485,484,485,484,152
20250220,124400,178109363,484,484,484,484,2100
20250220,124300,177092963,484,485,485,484,31
20250220,124200,177077956,485,484,485,484,41752
20250220,124100,156865983,484,484,484,484,162
20250220,124000,156787575,484,483,484,483,195
20250220,123900,156693228,484,484,484,484,137
20250220,123800,156626920,484,484,484,484,22
20250220,123700,156616272,483,483,483,483,7
20250220,123600,156612891,484,484,484,484,0
20250220,123500,156612891,484,484,484,484,46
20250220,123400,156590627,484,483,484,483,181
20250220,123300,156503052,484,484,484,484,300
20250220,123200,156357852,484,484,484,484,57
20250220,123100,156330264,483,483,483,483,0
20250220,123000,156330264,483,483,483,483,6
20250220,122900,156327366,484,483,484,483,1095
20250220,122800,155797448,483,483,483,483,24
20250220,122700,155785856,483,484,484,483,45
20250220,122600,155764080,484,484,484,484,0
20250220,122500,155764080,484,484,484,484,5781
20250220,122400,152966076,483,484,484,483,40
20250220,122300,152946749,483,483,483,483,0
20250220,122200,152946749,483,483,483,483,0
20250220,122100,152946749,483,483,483,483,5
20250220,122000,152944334,483,483,483,483,0
20250220,121900,152944334,483,483,483,483,100
20250220,121800,152896034,482,483,483,482,10031
20250220,121700,148060965,484,484,484,484,43
20250220,121600,148040153,483,483,483,483,0
20250220,121500,148040153,483,483,483,483,4913
20250220,121400,145667174,485,485,485,485,10
20250220,121300,145662324,483,483,484,483,5700
20250220,121200,142904224,483,483,483,483,5323
20250220,121100,140333215,483,483,483,483,305
20250220,121000,140185900,483,483,483,483,1000
20250220,120900,139702900,483,483,483,483,1200
20250220,120800,139123300,483,484,484,483,21158
20250220,120700,128895854,483,483,483,483,1030
20250220,120600,128398364,483,483,483,483,0
20250220,120500,128398364,483,483,483,483,2006
20250220,120400,127429466,483,483,483,483,2000
20250220,120300,126463466,483,483,483,483,14500
20250220,120200,119459966,483,485,485,483,27
20250220,120100,119446923,485,485,485,485,0
20250220,120000,119446923,485,484,485,484,607
20250220,115900,119152534,483,483,483,483,0
20250220,115800,119152534,483,485,485,483,43
20250220,115700,119131763,483,485,485,483,99
20250220,115600,119083796,485,483,485,483,6431
20250220,115500,115971195,483,483,483,483,0
20250220,115400,115971195,483,483,483,483,7300
20250220,115300,112445295,483,483,483,483,27
20250220,115200,112432254,483,484,484,483,387
20250220,115100,112245331,484,484,484,484,0
20250220,115000,112245331,484,484,484,484,10
20250220,114900,112240491,483,483,483,483,5
20250220,114800,112238076,483,483,483,483,0
20250220,114700,112238076,483,483,483,483,25
20250220,114600,112226001,483,483,483,483,6
20250220,114500,112223103,483,483,483,483,0
20250220,114400,112223103,483,483,483,483,0
20250220,114300,112223103,483,483,483,483,6
20250220,114200,112220205,483,483,483,483,0
20250220,114100,112220205,483,483,483,483,5124
20250220,114000,109745313,483,483,483,483,1905
20250220,113900,108825198,483,483,483,483,0
20250220,113800,108825198,483,483,483,483,8500
20250220,113700,104719698,483,483,483,483,32
20250220,113600,104704242,484,484,484,484,2010
20250220,113500,103731402,483,483,483,483,1000
20250220,113400,103248402,483,483,483,483,0
20250220,113300,103248402,483,483,483,483,206
20250220,113200,103148904,483,483,483,483,300
20250220,113100,103004004,484,483,484,482,528
20250220,113000,102749002,483,483,483,483,86
20250220,112900,102707464,483,483,483,483,20
20250220,112800,102697804,483,483,483,483,6
20250220,112700,102694906,483,483,483,483,17
20250220,112600,102686695,483,483,483,483,0
20250220,112500,102686695,483,483,483,483,5
20250220,112400,102684280,483,483,483,483,4
20250220,112300,102682348,483,483,483,483,0
20250220,112200,102682348,483,483,483,483,500
20250220,112100,102440848,483,483,483,483,43
20250220,112000,102420079,483,483,483,483,100
20250220,111900,102371779,483,483,483,483,9900
20250220,111800,97590079,483,483,483,483,4
20250220,111700,97588147,483,483,483,483,415
20250220,111600,97387702,482,482,482,482,25
20250220,111500,97375652,483,483,483,483,585
20250220,111400,97093097,482,482,482,482,6
20250220,111300,97090205,482,482,482,482,0
20250220,111200,97090205,482,483,483,482,6451
20250220,111100,93980522,482,482,482,482,4
20250220,111000,93978594,483,483,483,482,59
20250220,110900,93950120,483,483,483,483,28
20250220,110800,93936596,482,482,482,482,441
20250220,110700,93724034,482,482,482,482,0
20250220,110600,93724034,482,483,483,482,145
20250220,110500,93654122,482,483,483,482,40
20250220,110400,93634806,483,483,483,483,117
20250220,110300,93578295,483,483,483,483,0
20250220,110200,93578295,483,483,483,483,6
20250220,110100,93575397,483,482,483,482,4001
20250220,110000,91642915,482,482,482,482,26281
20250220,105900,78975473,482,482,482,482,4
20250220,105800,78973545,482,482,482,482,0
20250220,105700,78973545,482,482,482,482,0
20250220,105600,78973545,482,482,482,482,0
20250220,105500,78973545,482,483,483,482,505
20250220,105400,78729635,483,483,483,483,0
20250220,105300,78729635,483,483,483,483,100
20250220,105200,78681335,482,482,482,482,5
20250220,105100,78678925,483,483,483,483,10
20250220,105000,78674095,483,483,483,483,300
20250220,104900,78529195,483,483,483,483,4384
20250220,104800,76411723,483,483,483,483,0
20250220,104700,76411723,483,483,483,483,4585
20250220,104600,74197168,482,482,482,482,305
20250220,104500,74050158,483,483,483,483,0
20250220,104400,74050158,483,483,483,483,100
20250220,104300,74001858,483,483,483,482,33
20250220,104200,73985924,483,482,483,482,64
20250220,104100,73955022,482,482,483,482,22
20250220,104000,73944405,482,482,483,482,26
20250220,103900,73931870,482,483,483,482,9
20250220,103800,73927526,483,482,483,482,1019
20250220,103700,73435368,482,482,483,482,2362
20250220,103600,72294534,482,482,482,482,22
20250220,103500,72283930,482,483,483,482,662
20250220,103400,71964196,483,483,484,483,1422
20250220,103300,71277270,483,482,483,482,1135
20250220,103200,70729076,482,482,483,482,2017
20250220,103100,69754882,483,482,484,482,1416
20250220,103000,69070965,482,483,483,482,119
20250220,102900,69013493,483,483,483,483,813
20250220,102800,68620814,483,483,484,482,1017
20250220,102700,68129610,483,483,483,483,1113
20250220,102600,67592031,483,483,483,483,104
20250220,102500,67541799,483,483,484,483,2050
20250220,102400,66551648,483,483,484,483,26
20250220,102300,66539085,483,483,483,483,17
20250220,102200,66530874,483,483,484,483,32
20250220,102100,66515397,483,483,484,483,722
20250220,102000,66165971,483,483,483,483,112
20250220,101900,66111875,483,484,484,483,2020
20250220,101800,65136212,483,483,484,483,61
20250220,101700,65106717,483,483,483,483,24
20250220,101600,65095125,483,483,483,483,10
20250220,101500,65090295,483,483,484,483,47
20250220,101400,65067564,483,483,483,483,15
20250220,101300,65060319,483,483,484,483,114
20250220,101200,65005160,483,483,483,483,6011
20250220,101100,62101847,483,484,484,483,26
20250220,101000,62089274,484,484,484,484,7
20250220,100900,62085886,483,483,483,483,50
20250220,100800,62061736,483,483,483,483,4
20250220,100700,62059804,484,483,484,483,150
20250220,100600,61987207,484,484,484,484,31
20250220,100500,61972203,484,485,485,484,49
20250220,100400,61948451,485,484,485,484,18963
20250220,100300,52770358,484,483,484,483,16
20250220,100200,52762618,483,483,483,483,4
20250220,100100,52760686,483,483,483,483,0
20250220,100000,52760686,483,483,483,483,1000
20250220,095900,52277686,483,483,483,483,0
20250220,095800,52277686,483,484,484,483,6
20250220,095700,52274787,484,484,484,482,15002
20250220,095600,45042409,483,483,483,483,0
20250220,095500,45042409,483,484,484,483,8
20250220,095400,45038542,484,484,484,484,10
20250220,095300,45033702,484,484,484,484,0
20250220,095200,45033702,484,483,484,483,106
20250220,095100,44982404,483,483,483,483,0
20250220,095000,44982404,483,483,483,483,11
20250220,094900,44977091,483,483,483,483,21
20250220,094800,44966948,484,484,484,484,102
20250220,094700,44917580,484,484,484,484,0
20250220,094600,44917580,484,483,484,483,1384
20250220,094500,44248387,483,483,483,482,21446
20250220,094400,33895316,483,486,486,483,30778
20250220,094300,19016296,486,485,486,485,4384
20250220,094200,16890052,486,486,486,486,11
20250220,094100,16884706,485,486,486,485,208
20250220,094000,16783637,485,484,485,484,2
20250220,093900,16782668,486,486,486,486,0
20250220,093800,16782668,486,486,486,486,0
20250220,093700,16782668,486,486,486,485,1156
20250220,093600,16221882,486,486,486,485,29
20250220,093500,16207789,486,486,486,486,25
20250220,093400,16195639,486,486,486,486,72
20250220,093300,16160647,486,485,486,485,188
20250220,093200,16069410,485,486,486,485,1231
20250220,093100,15472373,485,485,485,485,0
20250220,093000,15472373,485,486,486,485,576
20250220,092900,15192954,486,485,486,485,5302
20250220,092800,12621458,484,484,484,484,0
20250220,092700,12621458,484,485,485,484,527
20250220,092600,12366377,485,485,485,485,0
20250220,092500,12366377,485,486,486,485,1114
20250220,092400,11825069,485,485,485,485,24
20250220,092300,11813429,485,485,485,485,207
20250220,092200,11713034,485,486,486,485,2801
20250220,092100,10354548,486,486,486,486,1
20250220,092000,10354062,485,485,485,485,70
20250220,091900,10320112,486,486,486,486,1
20250220,091800,10319626,486,486,486,486,6
20250220,091700,10316710,486,486,486,486,200
20250220,091600,10219510,486,486,486,486,1
20250220,091500,10219024,486,486,486,486,21
20250220,091400,10208818,486,486,486,486,4
20250220,091300,10206874,486,484,486,484,11014
20250220,091200,4876070,486,486,486,484,7
20250220,091100,4872673,486,486,486,486,5
20250220,091000,4870243,485,484,485,484,105
20250220,090900,4819323,484,484,484,484,0
20250220,090800,4819323,484,484,484,484,0
20250220,090700,4819323,484,484,484,484,231
20250220,090600,4707519,484,484,484,484,180
20250220,090500,4620399,485,485,485,485,0
20250220,090400,4620399,485,485,486,485,462
20250220,090300,4396303,484,484,484,484,10
20250220,090200,4391463,483,484,484,483,5680
20250220,090100,1648020,484,484,484,484,12
20250220,090000,1642212,484,484,484,484,3393