KissMeData/001520/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,183500,67631582,673,673,673,673,6126
20250218,183400,67631582,673,673,673,673,0
20250218,183300,67631582,673,673,673,673,0
20250218,183200,67631582,673,673,673,673,0
20250218,183100,67631582,673,673,673,673,0
20250218,183000,67631582,673,673,673,673,0
20250218,182900,67631582,673,673,673,673,0
20250218,182800,67631582,673,673,673,673,0
20250218,182700,67631582,673,673,673,673,0
20250218,182600,67631582,673,673,673,673,0
20250218,182500,67631582,673,673,673,673,0
20250218,182400,67631582,673,673,673,673,0
20250218,182300,67631582,673,673,673,673,0
20250218,182200,67631582,673,673,673,673,0
20250218,182100,67631582,673,673,673,673,0
20250218,182000,67631582,673,673,673,673,0
20250218,181900,67631582,673,673,673,673,0
20250218,181800,67631582,673,673,673,673,0
20250218,181700,67631582,673,673,673,673,0
20250218,181600,67631582,673,673,673,673,0
20250218,181500,67631582,673,673,673,673,0
20250218,181400,67631582,673,673,673,673,0
20250218,181300,67631582,673,673,673,673,0
20250218,181200,67631582,673,673,673,673,0
20250218,181100,67631582,673,673,673,673,0
20250218,181000,67631582,673,673,673,673,0
20250218,180900,67631582,673,673,673,673,0
20250218,180800,67631582,673,673,673,673,0
20250218,180700,67631582,673,673,673,673,0
20250218,180600,67631582,673,673,673,673,0
20250218,180500,67631582,673,673,673,673,6126
20250218,180400,67631582,673,673,673,673,0
20250218,180300,67631582,673,673,673,673,0
20250218,180200,67631582,673,673,673,673,0
20250218,180100,67631582,673,673,673,673,0
20250218,180000,67631582,673,673,673,673,0
20250218,175900,67631582,673,673,673,673,0
20250218,175800,67631582,673,673,673,673,0
20250218,175700,67631582,673,673,673,673,0
20250218,175600,67631582,673,673,673,673,0
20250218,175500,67631582,673,673,673,673,0
20250218,175400,67631582,673,673,673,673,0
20250218,175300,67631582,673,673,673,673,0
20250218,175200,67631582,673,673,673,673,0
20250218,175100,67631582,673,673,673,673,0
20250218,175000,67631582,673,673,673,673,0
20250218,174900,67631582,673,673,673,673,0
20250218,174800,67631582,673,673,673,673,0
20250218,174700,67631582,673,673,673,673,0
20250218,174600,67631582,673,673,673,673,0
20250218,174500,67631582,673,673,673,673,0
20250218,174400,67631582,673,673,673,673,0
20250218,174300,67631582,673,673,673,673,0
20250218,174200,67631582,673,673,673,673,0
20250218,174100,67631582,673,673,673,673,0
20250218,174000,67631582,673,673,673,673,0
20250218,173900,67631582,673,673,673,673,0
20250218,173800,67631582,673,673,673,673,0
20250218,173700,67631582,673,673,673,673,0
20250218,173600,67631582,673,673,673,673,0
20250218,173500,67631582,673,673,673,673,6126
20250218,173400,67631582,673,673,673,673,0
20250218,173300,67631582,673,673,673,673,0
20250218,173200,67631582,673,673,673,673,0
20250218,173100,67631582,673,673,673,673,0
20250218,173000,67631582,673,673,673,673,0
20250218,172900,67631582,673,673,673,673,0
20250218,172800,67631582,673,673,673,673,0
20250218,172700,67631582,673,673,673,673,0
20250218,172600,67631582,673,673,673,673,0
20250218,172500,67631582,673,673,673,673,0
20250218,172400,67631582,673,673,673,673,0
20250218,172300,67631582,673,673,673,673,0
20250218,172200,67631582,673,673,673,673,0
20250218,172100,67631582,673,673,673,673,0
20250218,172000,67631582,673,673,673,673,0
20250218,171900,67631582,673,673,673,673,0
20250218,171800,67631582,673,673,673,673,0
20250218,171700,67631582,673,673,673,673,0
20250218,171600,67631582,673,673,673,673,0
20250218,171500,67631582,673,673,673,673,0
20250218,171400,67631582,673,673,673,673,0
20250218,171300,67631582,673,673,673,673,0
20250218,171200,67631582,673,673,673,673,0
20250218,171100,67631582,673,673,673,673,0
20250218,171000,67631582,673,673,673,673,0
20250218,170900,67631582,673,673,673,673,0
20250218,170800,67631582,673,673,673,673,0
20250218,170700,67631582,673,673,673,673,0
20250218,170600,67631582,673,673,673,673,0
20250218,170500,67631582,673,673,673,673,6126
20250218,170400,67631582,673,673,673,673,0
20250218,170300,67631582,673,673,673,673,0
20250218,170200,67631582,673,673,673,673,0
20250218,170100,67631582,673,673,673,673,0
20250218,170000,67631582,673,673,673,673,0
20250218,165900,67631582,673,673,673,673,0
20250218,165800,67631582,673,673,673,673,0
20250218,165700,67631582,673,673,673,673,0
20250218,165600,67631582,673,673,673,673,0
20250218,165500,67631582,673,673,673,673,0
20250218,165400,67631582,673,673,673,673,0
20250218,165300,67631582,673,673,673,673,0
20250218,165200,67631582,673,673,673,673,0
20250218,165100,67631582,673,673,673,673,0
20250218,165000,67631582,673,673,673,673,0
20250218,164900,67631582,673,673,673,673,0
20250218,164800,67631582,673,673,673,673,0
20250218,164700,67631582,673,673,673,673,0
20250218,164600,67631582,673,673,673,673,0
20250218,164500,67631582,673,673,673,673,0
20250218,164400,67631582,673,673,673,673,0
20250218,164300,67631582,673,673,673,673,0
20250218,164200,67631582,673,673,673,673,0
20250218,164100,67631582,673,673,673,673,0
20250218,164000,67631582,673,673,673,673,0
20250218,163900,67631582,673,673,673,673,0
20250218,163800,67631582,673,673,673,673,0
20250218,163700,67631582,673,673,673,673,0
20250218,163600,67631582,673,673,673,673,0
20250218,163500,67631582,673,673,673,673,6126
20250218,163400,67631582,673,673,673,673,0
20250218,163300,67631582,673,673,673,673,0
20250218,163200,67631582,673,673,673,673,0
20250218,163100,67631582,673,673,673,673,0
20250218,163000,67631582,673,673,673,673,0
20250218,162900,67631582,673,673,673,673,0
20250218,162800,67631582,673,673,673,673,0
20250218,162700,67631582,673,673,673,673,0
20250218,162600,67631582,673,673,673,673,0
20250218,162500,67631582,673,673,673,673,0
20250218,162400,67631582,673,673,673,673,0
20250218,162300,67631582,673,673,673,673,0
20250218,162200,67631582,673,673,673,673,0
20250218,162100,67631582,673,673,673,673,0
20250218,162000,67631582,673,673,673,673,0
20250218,161900,67631582,673,673,673,673,0
20250218,161800,67631582,673,673,673,673,0
20250218,161700,67631582,673,673,673,673,0
20250218,161600,67631582,673,673,673,673,0
20250218,161500,67631582,673,673,673,673,0
20250218,161400,67631582,673,673,673,673,0
20250218,161300,67631582,673,673,673,673,0
20250218,161200,67631582,673,673,673,673,0
20250218,161100,67631582,673,673,673,673,0
20250218,161000,67631582,673,673,673,673,0
20250218,160900,67631582,673,673,673,673,0
20250218,160800,67631582,673,673,673,673,0
20250218,160700,67631582,673,673,673,673,0
20250218,160600,67631582,673,673,673,673,0
20250218,160500,67631582,673,673,673,673,6126
20250218,160400,67631582,673,673,673,673,0
20250218,160300,67631582,673,673,673,673,0
20250218,160200,67631582,673,673,673,673,0
20250218,160100,67631582,673,673,673,673,0
20250218,160000,67631582,673,673,673,673,0
20250218,155900,67631582,673,673,673,673,0
20250218,155800,67631582,673,673,673,673,0
20250218,155700,67631582,673,673,673,673,0
20250218,155600,67631582,673,673,673,673,0
20250218,155500,67631582,673,673,673,673,0
20250218,155400,67631582,673,673,673,673,0
20250218,155300,67631582,673,673,673,673,0
20250218,155200,67631582,673,673,673,673,0
20250218,155100,67631582,673,673,673,673,0
20250218,155000,67631582,673,673,673,673,0
20250218,154900,67631582,673,673,673,673,0
20250218,154800,67631582,673,673,673,673,0
20250218,154700,67631582,673,673,673,673,0
20250218,154600,67631582,673,673,673,673,0
20250218,154500,67631582,673,673,673,673,0
20250218,154400,67631582,673,673,673,673,0
20250218,154300,67631582,673,673,673,673,0
20250218,154200,67631582,673,673,673,673,0
20250218,154100,67631582,673,673,673,673,0
20250218,154000,67631582,673,673,673,673,0
20250218,153900,67631582,673,673,673,673,0
20250218,153800,67631582,673,673,673,673,0
20250218,153700,67631582,673,673,673,673,0
20250218,153600,67631582,673,673,673,673,0
20250218,153500,67631582,673,673,673,673,6126
20250218,153400,67631582,673,673,673,673,0
20250218,153300,67631582,673,673,673,673,0
20250218,153200,67631582,673,673,673,673,0
20250218,153100,67631582,673,673,673,673,0
20250218,153000,67631582,673,673,673,673,6126
20250218,152900,63508784,672,672,672,672,0
20250218,152800,63508784,672,672,672,672,0
20250218,152700,63508784,672,672,672,672,0
20250218,152600,63508784,672,672,672,672,0
20250218,152500,63508784,672,672,672,672,0
20250218,152400,63508784,672,672,672,672,0
20250218,152300,63508784,672,672,672,672,0
20250218,152200,63508784,672,672,672,672,0
20250218,152100,63508784,672,672,672,672,0
20250218,152000,63508784,672,672,672,672,0
20250218,151900,63508784,672,672,672,672,0
20250218,151800,63508784,672,672,672,672,0
20250218,151700,63508784,672,672,672,672,0
20250218,151600,63508784,672,672,672,672,0
20250218,151500,63508784,672,672,672,672,0
20250218,151400,63508784,672,672,672,672,0
20250218,151300,63508784,672,673,673,672,717
20250218,151200,63026958,673,673,673,673,0
20250218,151100,63026958,673,673,673,673,0
20250218,151000,63026958,673,672,673,672,597
20250218,150900,62625273,672,672,672,672,1
20250218,150800,62624601,673,673,673,673,8
20250218,150700,62619217,673,673,673,673,0
20250218,150600,62619217,673,673,673,673,500
20250218,150500,62282717,673,673,673,673,300
20250218,150400,62080817,673,673,673,673,151
20250218,150300,61979194,673,673,673,673,0
20250218,150200,61979194,673,673,673,673,100
20250218,150100,61911894,673,673,673,673,16
20250218,150000,61901126,673,673,673,673,0
20250218,145900,61901126,673,673,673,673,2
20250218,145800,61899780,673,673,673,673,0
20250218,145700,61899780,673,673,673,673,0
20250218,145600,61899780,673,673,673,673,0
20250218,145500,61899780,673,673,673,673,0
20250218,145400,61899780,673,673,673,673,0
20250218,145300,61899780,673,673,673,673,0
20250218,145200,61899780,673,673,673,673,0
20250218,145100,61899780,673,672,673,672,32
20250218,145000,61878268,673,673,673,673,1
20250218,144900,61877595,673,673,673,673,100
20250218,144800,61810295,673,673,673,673,0
20250218,144700,61810295,673,673,673,673,0
20250218,144600,61810295,673,673,673,673,8
20250218,144500,61804911,672,672,672,672,0
20250218,144400,61804911,672,672,672,672,0
20250218,144300,61804911,672,673,673,672,25
20250218,144200,61788091,673,673,673,673,0
20250218,144100,61788091,673,673,673,673,8
20250218,144000,61782707,673,673,673,673,0
20250218,143900,61782707,673,673,673,673,750
20250218,143800,61277957,673,673,673,673,8
20250218,143700,61272573,673,673,673,673,0
20250218,143600,61272573,673,673,673,673,0
20250218,143500,61272573,673,673,673,673,0
20250218,143400,61272573,673,673,673,673,0
20250218,143300,61272573,673,673,673,673,0
20250218,143200,61272573,673,673,673,673,0
20250218,143100,61272573,673,673,673,673,8
20250218,143000,61267189,673,673,673,673,0
20250218,142900,61267189,673,673,673,673,0
20250218,142800,61267189,673,672,673,672,9000
20250218,142700,55211153,671,671,671,671,0
20250218,142600,55211153,671,671,671,671,0
20250218,142500,55211153,671,671,671,671,1
20250218,142400,55210482,672,672,672,672,0
20250218,142300,55210482,672,672,672,672,0
20250218,142200,55210482,672,672,672,672,0
20250218,142100,55210482,672,672,672,672,0
20250218,142000,55210482,672,672,672,672,0
20250218,141900,55210482,672,672,672,672,0
20250218,141800,55210482,672,672,672,672,0
20250218,141700,55210482,672,672,672,672,0
20250218,141600,55210482,672,672,672,672,9
20250218,141500,55204434,672,672,672,672,0
20250218,141400,55204434,672,672,672,672,0
20250218,141300,55204434,672,672,672,672,0
20250218,141200,55204434,672,672,672,672,0
20250218,141100,55204434,672,672,672,672,9
20250218,141000,55198386,672,672,672,672,1
20250218,140900,55197714,672,672,672,672,0
20250218,140800,55197714,672,672,672,672,0
20250218,140700,55197714,672,672,672,672,0
20250218,140600,55197714,672,672,672,672,9
20250218,140500,55191666,672,672,672,672,0
20250218,140400,55191666,672,672,672,672,0
20250218,140300,55191666,672,672,672,672,0
20250218,140200,55191666,672,672,672,672,0
20250218,140100,55191666,672,672,672,672,9
20250218,140000,55185618,672,672,672,672,0
20250218,135900,55185618,672,672,672,672,0
20250218,135800,55185618,672,672,672,672,0
20250218,135700,55185618,672,672,672,672,0
20250218,135600,55185618,672,672,672,672,8
20250218,135500,55180242,672,672,672,672,110
20250218,135400,55106322,672,672,672,672,1
20250218,135300,55105650,672,673,673,672,29
20250218,135200,55086152,674,674,674,674,1
20250218,135100,55085478,674,674,674,674,0
20250218,135000,55085478,674,674,674,674,10
20250218,134900,55078738,673,672,673,672,4255
20250218,134800,52216946,672,672,672,672,8
20250218,134700,52211570,672,672,672,672,22
20250218,134600,52196786,670,670,670,670,3
20250218,134500,52194776,670,671,671,670,2054
20250218,134400,50817041,671,671,671,671,0
20250218,134300,50817041,671,671,671,671,20
20250218,134200,50803621,671,671,671,671,0
20250218,134100,50803621,671,671,671,671,0
20250218,134000,50803621,671,671,671,671,0
20250218,133900,50803621,671,671,671,671,0
20250218,133800,50803621,671,671,671,671,0
20250218,133700,50803621,671,671,671,671,0
20250218,133600,50803621,671,671,671,671,8
20250218,133500,50798253,671,671,671,671,0
20250218,133400,50798253,671,671,671,671,0
20250218,133300,50798253,671,671,671,671,8
20250218,133200,50792885,671,671,671,671,0
20250218,133100,50792885,671,671,671,671,0
20250218,133000,50792885,671,671,671,671,8
20250218,132900,50787517,670,670,670,670,309
20250218,132800,50580487,670,670,670,670,0
20250218,132700,50580487,670,670,670,670,0
20250218,132600,50580487,670,670,670,670,0
20250218,132500,50580487,670,670,670,670,0
20250218,132400,50580487,670,670,670,670,0
20250218,132300,50580487,670,670,670,670,1
20250218,132200,50579817,670,670,670,670,0
20250218,132100,50579817,670,670,670,670,9
20250218,132000,50573787,670,670,670,670,0
20250218,131900,50573787,670,670,670,670,0
20250218,131800,50573787,670,670,670,670,0
20250218,131700,50573787,670,670,670,670,761
20250218,131600,50063917,670,670,670,670,382
20250218,131500,49807977,670,670,670,670,0
20250218,131400,49807977,670,670,670,670,0
20250218,131300,49807977,670,670,670,670,10
20250218,131200,49801277,670,670,670,670,0
20250218,131100,49801277,670,670,670,670,50
20250218,131000,49767777,669,669,669,669,600
20250218,130900,49366377,669,669,669,669,0
20250218,130800,49366377,669,669,669,669,95
20250218,130700,49302822,669,669,669,669,0
20250218,130600,49302822,669,669,669,669,9
20250218,130500,49296801,669,669,669,669,272
20250218,130400,49114833,670,670,670,670,10
20250218,130300,49108133,669,669,669,669,0
20250218,130200,49108133,669,669,669,669,0
20250218,130100,49108133,669,669,669,669,0
20250218,130000,49108133,669,669,669,669,0
20250218,125900,49108133,669,669,669,669,0
20250218,125800,49108133,669,669,669,669,5
20250218,125700,49104788,669,669,669,669,0
20250218,125600,49104788,669,669,669,669,8
20250218,125500,49099436,668,668,668,668,2084
20250218,125400,47707324,669,668,669,668,999
20250218,125300,47039990,669,669,669,669,41
20250218,125200,47012561,669,669,669,669,279
20250218,125100,46825910,669,669,669,669,2594
20250218,125000,45090524,670,670,670,670,0
20250218,124900,45090524,670,670,670,670,5
20250218,124800,45087174,670,670,670,670,60
20250218,124700,45046974,670,670,670,670,6
20250218,124600,45042954,670,670,670,670,8
20250218,124500,45037594,670,670,670,670,0
20250218,124400,45037594,670,670,670,670,8
20250218,124300,45032234,669,669,669,669,5000
20250218,124200,41687234,669,669,669,669,0
20250218,124100,41687234,669,669,669,669,0
20250218,124000,41687234,669,669,670,669,1128
20250218,123900,40932577,669,669,669,669,71
20250218,123800,40885078,669,670,670,669,108
20250218,123700,40812818,670,670,670,670,0
20250218,123600,40812818,670,670,670,670,10
20250218,123500,40806118,670,670,670,669,1576
20250218,123400,39751765,670,670,670,670,11
20250218,123300,39744395,669,669,669,669,4418
20250218,123200,36788753,670,670,670,670,0
20250218,123100,36788753,670,670,670,670,74
20250218,123000,36739173,669,669,669,669,0
20250218,122900,36739173,669,669,669,669,0
20250218,122800,36739173,669,669,669,669,0
20250218,122700,36739173,669,669,669,669,328
20250218,122600,36519741,669,669,669,669,0
20250218,122500,36519741,669,669,669,669,0
20250218,122400,36519741,669,669,669,669,0
20250218,122300,36519741,669,669,669,669,0
20250218,122200,36519741,669,670,670,669,1321
20250218,122100,35635019,670,670,670,670,0
20250218,122000,35635019,670,670,670,670,0
20250218,121900,35635019,670,670,670,670,1000
20250218,121800,34965019,671,671,671,671,109
20250218,121700,34891880,671,671,671,671,0
20250218,121600,34891880,671,671,671,671,0
20250218,121500,34891880,671,671,671,671,105
20250218,121400,34821425,671,671,671,671,0
20250218,121300,34821425,671,671,671,671,9
20250218,121200,34815386,670,670,670,670,3
20250218,121100,34813376,670,670,670,670,0
20250218,121000,34813376,670,670,670,670,599
20250218,120900,34412046,671,671,671,671,5
20250218,120800,34408691,671,671,671,671,0
20250218,120700,34408691,671,671,671,671,0
20250218,120600,34408691,671,671,671,671,9
20250218,120500,34402652,671,671,671,671,0
20250218,120400,34402652,671,671,671,671,108
20250218,120300,34330184,671,671,671,671,0
20250218,120200,34330184,671,671,671,671,19
20250218,120100,34317435,671,671,671,671,0
20250218,120000,34317435,671,670,671,670,1026
20250218,115900,33629989,670,670,670,670,0
20250218,115800,33629989,670,671,671,670,468
20250218,115700,33316424,671,671,671,671,10
20250218,115600,33309714,671,671,671,671,8
20250218,115500,33304346,671,671,671,671,2
20250218,115400,33303004,671,671,671,671,8
20250218,115300,33297636,671,671,671,671,0
20250218,115200,33297636,671,671,671,671,44
20250218,115100,33268112,670,670,670,670,1000
20250218,115000,32598112,670,670,670,670,0
20250218,114900,32598112,670,670,670,670,0
20250218,114800,32598112,670,670,670,670,2
20250218,114700,32596772,669,669,669,669,0
20250218,114600,32596772,669,669,669,669,0
20250218,114500,32596772,669,669,669,669,0
20250218,114400,32596772,669,670,670,669,1000
20250218,114300,31927457,671,671,671,671,0
20250218,114200,31927457,671,671,671,671,17
20250218,114100,31916050,671,671,671,671,8
20250218,114000,31910682,671,671,671,671,110
20250218,113900,31836872,671,671,671,671,0
20250218,113800,31836872,671,671,671,671,0
20250218,113700,31836872,671,671,671,671,0
20250218,113600,31836872,671,671,671,671,1063
20250218,113500,31123599,670,670,670,670,100
20250218,113400,31056599,671,671,671,671,3
20250218,113300,31054586,671,671,671,671,25
20250218,113200,31037811,671,671,671,671,13
20250218,113100,31029088,671,671,671,671,8
20250218,113000,31023720,671,671,671,671,0
20250218,112900,31023720,671,671,671,671,9
20250218,112800,31017681,671,671,671,671,200
20250218,112700,30883481,670,670,670,670,0
20250218,112600,30883481,670,670,670,670,0
20250218,112500,30883481,670,670,670,670,525
20250218,112400,30531731,669,669,669,669,982
20250218,112300,29874773,669,669,669,669,113
20250218,112200,29799176,669,669,669,669,100
20250218,112100,29732276,670,670,670,670,0
20250218,112000,29732276,670,670,670,670,0
20250218,111900,29732276,670,670,670,670,237
20250218,111800,29573486,670,670,670,670,0
20250218,111700,29573486,670,670,670,670,0
20250218,111600,29573486,670,670,670,670,9
20250218,111500,29567456,669,669,669,669,0
20250218,111400,29567456,669,669,669,669,0
20250218,111300,29567456,669,669,669,669,0
20250218,111200,29567456,669,670,670,669,1924
20250218,111100,28280291,669,669,669,669,0
20250218,111000,28280291,669,670,670,669,473
20250218,110900,27963662,671,671,671,671,0
20250218,110800,27963662,671,671,671,671,0
20250218,110700,27963662,671,671,671,671,1000
20250218,110600,27292662,671,671,671,671,14
20250218,110500,27283268,671,671,671,671,0
20250218,110400,27283268,671,671,671,671,8
20250218,110300,27277900,671,671,671,671,19
20250218,110200,27265151,671,671,671,671,494
20250218,110100,26933677,671,671,671,671,0
20250218,110000,26933677,671,671,671,671,0
20250218,105900,26933677,671,671,671,671,4
20250218,105800,26930993,671,671,671,671,0
20250218,105700,26930993,671,671,671,671,0
20250218,105600,26930993,671,671,671,671,28
20250218,105500,26912205,671,671,671,671,0
20250218,105400,26912205,671,671,671,671,0
20250218,105300,26912205,671,671,671,671,10
20250218,105200,26905495,671,671,671,671,1
20250218,105100,26904824,669,669,669,669,0
20250218,105000,26904824,669,669,669,669,0
20250218,104900,26904824,669,669,669,669,0
20250218,104800,26904824,669,669,669,669,0
20250218,104700,26904824,669,669,669,669,0
20250218,104600,26904824,669,669,669,669,0
20250218,104500,26904824,669,671,671,669,573
20250218,104400,26521477,671,671,671,671,16
20250218,104300,26510741,671,671,671,671,0
20250218,104200,26510741,671,671,671,671,105
20250218,104100,26440286,671,671,671,671,0
20250218,104000,26440286,671,671,671,671,0
20250218,103900,26440286,671,671,671,671,0
20250218,103800,26440286,671,671,671,671,3
20250218,103700,26438273,669,671,671,669,5198
20250218,103600,22959223,671,671,671,671,0
20250218,103500,22959223,671,671,671,671,11
20250218,103400,22951842,671,671,671,671,0
20250218,103300,22951842,671,671,671,671,39
20250218,103200,22925673,671,671,671,671,0
20250218,103100,22925673,671,671,671,671,8
20250218,103000,22920305,671,671,671,671,0
20250218,102900,22920305,671,671,671,671,5
20250218,102800,22916950,671,671,671,671,13
20250218,102700,22908227,671,671,671,671,7
20250218,102600,22903530,671,671,671,671,60
20250218,102500,22863270,671,671,671,671,0
20250218,102400,22863270,671,671,671,671,0
20250218,102300,22863270,671,671,671,671,0
20250218,102200,22863270,671,671,671,671,0
20250218,102100,22863270,671,671,671,671,9
20250218,102000,22857231,671,671,671,671,0
20250218,101900,22857231,671,671,671,671,77
20250218,101800,22805564,670,670,670,670,300
20250218,101700,22604564,670,670,670,670,0
20250218,101600,22604564,670,670,670,670,0
20250218,101500,22604564,670,670,670,670,0
20250218,101400,22604564,670,670,670,670,0
20250218,101300,22604564,670,670,670,670,0
20250218,101200,22604564,670,670,670,670,134
20250218,101100,22514784,671,671,671,671,5
20250218,101000,22511429,671,671,671,671,176
20250218,100900,22393333,672,672,672,672,2
20250218,100800,22391989,672,672,672,672,0
20250218,100700,22391989,672,672,672,672,0
20250218,100600,22391989,672,672,672,672,50
20250218,100500,22358389,672,672,672,672,0
20250218,100400,22358389,672,672,672,672,10
20250218,100300,22351669,672,672,672,672,0
20250218,100200,22351669,672,672,672,672,100
20250218,100100,22284469,672,672,672,672,0
20250218,100000,22284469,672,672,672,672,0
20250218,095900,22284469,672,672,672,672,15
20250218,095800,22274389,672,672,672,672,0
20250218,095700,22274389,672,672,672,672,20
20250218,095600,22260949,672,672,672,672,2
20250218,095500,22259605,671,671,671,671,0
20250218,095400,22259605,671,671,671,671,0
20250218,095300,22259605,671,671,671,671,47
20250218,095200,22228068,672,672,672,672,0
20250218,095100,22228068,672,672,672,672,21
20250218,095000,22213956,672,672,672,672,4
20250218,094900,22211268,672,672,672,672,1
20250218,094800,22210596,670,670,670,670,2400
20250218,094700,20602596,671,671,671,671,24
20250218,094600,20586492,671,671,671,671,0
20250218,094500,20586492,671,671,671,671,0
20250218,094400,20586492,671,671,671,671,597
20250218,094300,20185905,673,673,673,673,1
20250218,094200,20185232,671,671,671,671,0
20250218,094100,20185232,671,671,671,671,0
20250218,094000,20185232,671,671,671,671,0
20250218,093900,20185232,671,673,673,671,1174
20250218,093800,19397264,673,673,673,673,10
20250218,093700,19390534,674,671,674,671,1008
20250218,093600,18714142,672,674,674,672,21
20250218,093500,18700028,672,673,674,672,647
20250218,093400,18265082,674,675,675,674,15
20250218,093300,18254970,675,675,675,675,0
20250218,093200,18254970,675,674,675,674,3
20250218,093100,18252946,675,675,675,675,38
20250218,093000,18227296,675,675,675,675,1228
20250218,092900,17398396,675,674,675,674,21298
20250218,092800,3043533,674,674,674,674,8
20250218,092700,3038141,674,674,674,674,0
20250218,092600,3038141,674,674,674,674,0
20250218,092500,3038141,674,674,674,674,0
20250218,092400,3038141,674,674,674,674,0
20250218,092300,3038141,674,673,674,673,11
20250218,092200,3030729,674,674,674,673,69
20250218,092100,2984224,674,673,674,673,2005
20250218,092000,1634858,673,673,673,673,32
20250218,091900,1613322,673,673,673,673,9
20250218,091800,1607265,673,673,673,673,20
20250218,091700,1593805,673,673,673,673,4
20250218,091600,1591113,673,673,673,673,1
20250218,091500,1590440,672,672,672,672,500
20250218,091400,1254440,672,673,673,672,51
20250218,091300,1220118,673,673,673,673,0
20250218,091200,1220118,673,673,673,673,30
20250218,091100,1199928,673,673,673,673,25
20250218,091000,1183103,673,672,673,672,610
20250218,090900,773173,673,673,673,673,12
20250218,090800,765097,673,674,674,673,32
20250218,090700,743557,674,674,674,674,0
20250218,090600,743557,674,674,674,674,0
20250218,090500,743557,674,674,674,674,0
20250218,090400,743557,674,674,674,674,0
20250218,090300,743557,674,674,674,674,1
20250218,090200,742883,672,672,672,672,1
20250218,090100,742211,672,673,673,672,85
20250218,090000,685089,675,673,675,673,416