KissMeData/001810/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,183600,6270663,1449,1449,1449,1449,43
20250212,183500,6270663,1449,1449,1449,1449,0
20250212,183400,6270663,1449,1449,1449,1449,0
20250212,183300,6270663,1449,1449,1449,1449,0
20250212,183200,6270663,1449,1449,1449,1449,0
20250212,183100,6270663,1449,1449,1449,1449,0
20250212,183000,6270663,1449,1449,1449,1449,0
20250212,182900,6270663,1449,1449,1449,1449,0
20250212,182800,6270663,1449,1449,1449,1449,0
20250212,182700,6270663,1449,1449,1449,1449,0
20250212,182600,6270663,1449,1449,1449,1449,0
20250212,182500,6270663,1449,1449,1449,1449,0
20250212,182400,6270663,1449,1449,1449,1449,0
20250212,182300,6270663,1449,1449,1449,1449,0
20250212,182200,6270663,1449,1449,1449,1449,0
20250212,182100,6270663,1449,1449,1449,1449,0
20250212,182000,6270663,1449,1449,1449,1449,0
20250212,181900,6270663,1449,1449,1449,1449,0
20250212,181800,6270663,1449,1449,1449,1449,0
20250212,181700,6270663,1449,1449,1449,1449,0
20250212,181600,6270663,1449,1449,1449,1449,0
20250212,181500,6270663,1449,1449,1449,1449,0
20250212,181400,6270663,1449,1449,1449,1449,0
20250212,181300,6270663,1449,1449,1449,1449,0
20250212,181200,6270663,1449,1449,1449,1449,0
20250212,181100,6270663,1449,1449,1449,1449,0
20250212,181000,6270663,1449,1449,1449,1449,0
20250212,180900,6270663,1449,1449,1449,1449,0
20250212,180800,6270663,1449,1449,1449,1449,0
20250212,180700,6270663,1449,1449,1449,1449,0
20250212,180600,6270663,1449,1449,1449,1449,43
20250212,180500,6270663,1449,1449,1449,1449,0
20250212,180400,6270663,1449,1449,1449,1449,0
20250212,180300,6270663,1449,1449,1449,1449,0
20250212,180200,6270663,1449,1449,1449,1449,0
20250212,180100,6270663,1449,1449,1449,1449,0
20250212,180000,6270663,1449,1449,1449,1449,0
20250212,175900,6270663,1449,1449,1449,1449,0
20250212,175800,6270663,1449,1449,1449,1449,0
20250212,175700,6270663,1449,1449,1449,1449,0
20250212,175600,6270663,1449,1449,1449,1449,0
20250212,175500,6270663,1449,1449,1449,1449,0
20250212,175400,6270663,1449,1449,1449,1449,0
20250212,175300,6270663,1449,1449,1449,1449,0
20250212,175200,6270663,1449,1449,1449,1449,0
20250212,175100,6270663,1449,1449,1449,1449,0
20250212,175000,6270663,1449,1449,1449,1449,0
20250212,174900,6270663,1449,1449,1449,1449,0
20250212,174800,6270663,1449,1449,1449,1449,0
20250212,174700,6270663,1449,1449,1449,1449,0
20250212,174600,6270663,1449,1449,1449,1449,0
20250212,174500,6270663,1449,1449,1449,1449,0
20250212,174400,6270663,1449,1449,1449,1449,0
20250212,174300,6270663,1449,1449,1449,1449,0
20250212,174200,6270663,1449,1449,1449,1449,0
20250212,174100,6270663,1449,1449,1449,1449,0
20250212,174000,6270663,1449,1449,1449,1449,0
20250212,173900,6270663,1449,1449,1449,1449,0
20250212,173800,6270663,1449,1449,1449,1449,0
20250212,173700,6270663,1449,1449,1449,1449,0
20250212,173600,6270663,1449,1449,1449,1449,43
20250212,173500,6270663,1449,1449,1449,1449,0
20250212,173400,6270663,1449,1449,1449,1449,0
20250212,173300,6270663,1449,1449,1449,1449,0
20250212,173200,6270663,1449,1449,1449,1449,0
20250212,173100,6270663,1449,1449,1449,1449,0
20250212,173000,6270663,1449,1449,1449,1449,0
20250212,172900,6270663,1449,1449,1449,1449,0
20250212,172800,6270663,1449,1449,1449,1449,0
20250212,172700,6270663,1449,1449,1449,1449,0
20250212,172600,6270663,1449,1449,1449,1449,0
20250212,172500,6270663,1449,1449,1449,1449,0
20250212,172400,6270663,1449,1449,1449,1449,0
20250212,172300,6270663,1449,1449,1449,1449,0
20250212,172200,6270663,1449,1449,1449,1449,0
20250212,172100,6270663,1449,1449,1449,1449,0
20250212,172000,6270663,1449,1449,1449,1449,0
20250212,171900,6270663,1449,1449,1449,1449,0
20250212,171800,6270663,1449,1449,1449,1449,0
20250212,171700,6270663,1449,1449,1449,1449,0
20250212,171600,6270663,1449,1449,1449,1449,0
20250212,171500,6270663,1449,1449,1449,1449,0
20250212,171400,6270663,1449,1449,1449,1449,0
20250212,171300,6270663,1449,1449,1449,1449,0
20250212,171200,6270663,1449,1449,1449,1449,0
20250212,171100,6270663,1449,1449,1449,1449,0
20250212,171000,6270663,1449,1449,1449,1449,0
20250212,170900,6270663,1449,1449,1449,1449,0
20250212,170800,6270663,1449,1449,1449,1449,0
20250212,170700,6270663,1449,1449,1449,1449,0
20250212,170600,6270663,1449,1449,1449,1449,43
20250212,170500,6270663,1449,1449,1449,1449,0
20250212,170400,6270663,1449,1449,1449,1449,0
20250212,170300,6270663,1449,1449,1449,1449,0
20250212,170200,6270663,1449,1449,1449,1449,0
20250212,170100,6270663,1449,1449,1449,1449,0
20250212,170000,6270663,1449,1449,1449,1449,0
20250212,165900,6270663,1449,1449,1449,1449,0
20250212,165800,6270663,1449,1449,1449,1449,0
20250212,165700,6270663,1449,1449,1449,1449,0
20250212,165600,6270663,1449,1449,1449,1449,0
20250212,165500,6270663,1449,1449,1449,1449,0
20250212,165400,6270663,1449,1449,1449,1449,0
20250212,165300,6270663,1449,1449,1449,1449,0
20250212,165200,6270663,1449,1449,1449,1449,0
20250212,165100,6270663,1449,1449,1449,1449,0
20250212,165000,6270663,1449,1449,1449,1449,0
20250212,164900,6270663,1449,1449,1449,1449,0
20250212,164800,6270663,1449,1449,1449,1449,0
20250212,164700,6270663,1449,1449,1449,1449,0
20250212,164600,6270663,1449,1449,1449,1449,0
20250212,164500,6270663,1449,1449,1449,1449,0
20250212,164400,6270663,1449,1449,1449,1449,0
20250212,164300,6270663,1449,1449,1449,1449,0
20250212,164200,6270663,1449,1449,1449,1449,0
20250212,164100,6270663,1449,1449,1449,1449,0
20250212,164000,6270663,1449,1449,1449,1449,0
20250212,163900,6270663,1449,1449,1449,1449,0
20250212,163800,6270663,1449,1449,1449,1449,0
20250212,163700,6270663,1449,1449,1449,1449,0
20250212,163600,6270663,1449,1449,1449,1449,43
20250212,163500,6270663,1449,1449,1449,1449,0
20250212,163400,6270663,1449,1449,1449,1449,0
20250212,163300,6270663,1449,1449,1449,1449,0
20250212,163200,6270663,1449,1449,1449,1449,0
20250212,163100,6270663,1449,1449,1449,1449,0
20250212,163000,6270663,1449,1449,1449,1449,0
20250212,162900,6270663,1449,1449,1449,1449,0
20250212,162800,6270663,1449,1449,1449,1449,0
20250212,162700,6270663,1449,1449,1449,1449,0
20250212,162600,6270663,1449,1449,1449,1449,0
20250212,162500,6270663,1449,1449,1449,1449,0
20250212,162400,6270663,1449,1449,1449,1449,0
20250212,162300,6270663,1449,1449,1449,1449,0
20250212,162200,6270663,1449,1449,1449,1449,0
20250212,162100,6270663,1449,1449,1449,1449,0
20250212,162000,6270663,1449,1449,1449,1449,0
20250212,161900,6270663,1449,1449,1449,1449,0
20250212,161800,6270663,1449,1449,1449,1449,0
20250212,161700,6270663,1449,1449,1449,1449,0
20250212,161600,6270663,1449,1449,1449,1449,0
20250212,161500,6270663,1449,1449,1449,1449,0
20250212,161400,6270663,1449,1449,1449,1449,0
20250212,161300,6270663,1449,1449,1449,1449,0
20250212,161200,6270663,1449,1449,1449,1449,0
20250212,161100,6270663,1449,1449,1449,1449,0
20250212,161000,6270663,1449,1449,1449,1449,0
20250212,160900,6270663,1449,1449,1449,1449,0
20250212,160800,6270663,1449,1449,1449,1449,0
20250212,160700,6270663,1449,1449,1449,1449,0
20250212,160600,6270663,1449,1449,1449,1449,43
20250212,160500,6270663,1449,1449,1449,1449,0
20250212,160400,6270663,1449,1449,1449,1449,0
20250212,160300,6270663,1449,1449,1449,1449,0
20250212,160200,6270663,1449,1449,1449,1449,0
20250212,160100,6270663,1449,1449,1449,1449,0
20250212,160000,6270663,1449,1449,1449,1449,0
20250212,155900,6270663,1449,1449,1449,1449,0
20250212,155800,6270663,1449,1449,1449,1449,0
20250212,155700,6270663,1449,1449,1449,1449,0
20250212,155600,6270663,1449,1449,1449,1449,0
20250212,155500,6270663,1449,1449,1449,1449,0
20250212,155400,6270663,1449,1449,1449,1449,0
20250212,155300,6270663,1449,1449,1449,1449,0
20250212,155200,6270663,1449,1449,1449,1449,0
20250212,155100,6270663,1449,1449,1449,1449,0
20250212,155000,6270663,1449,1449,1449,1449,0
20250212,154900,6270663,1449,1449,1449,1449,0
20250212,154800,6270663,1449,1449,1449,1449,0
20250212,154700,6270663,1449,1449,1449,1449,0
20250212,154600,6270663,1449,1449,1449,1449,0
20250212,154500,6270663,1449,1449,1449,1449,0
20250212,154400,6270663,1449,1449,1449,1449,0
20250212,154300,6270663,1449,1449,1449,1449,0
20250212,154200,6270663,1449,1449,1449,1449,0
20250212,154100,6270663,1449,1449,1449,1449,0
20250212,154000,6270663,1449,1449,1449,1449,0
20250212,153900,6270663,1449,1449,1449,1449,0
20250212,153800,6270663,1449,1449,1449,1449,0
20250212,153700,6270663,1449,1449,1449,1449,0
20250212,153600,6270663,1449,1449,1449,1449,43
20250212,153500,6270663,1449,1449,1449,1449,0
20250212,153400,6270663,1449,1449,1449,1449,0
20250212,153300,6270663,1449,1449,1449,1449,0
20250212,153200,6270663,1449,1449,1449,1449,0
20250212,153100,6270663,1449,1449,1449,1449,0
20250212,153000,6270663,1449,1449,1449,1449,43
20250212,152900,6208356,1449,1449,1449,1449,0
20250212,152800,6208356,1449,1449,1449,1449,0
20250212,152700,6208356,1449,1449,1449,1449,0
20250212,152600,6208356,1449,1449,1449,1449,0
20250212,152500,6208356,1449,1449,1449,1449,0
20250212,152400,6208356,1449,1449,1449,1449,0
20250212,152300,6208356,1449,1449,1449,1449,0
20250212,152200,6208356,1449,1449,1449,1449,0
20250212,152100,6208356,1449,1449,1449,1449,0
20250212,152000,6208356,1449,1449,1449,1449,0
20250212,151900,6208356,1449,1449,1449,1449,0
20250212,151800,6208356,1449,1449,1449,1449,0
20250212,151700,6208356,1449,1449,1449,1449,0
20250212,151600,6208356,1449,1449,1449,1449,0
20250212,151500,6208356,1449,1449,1449,1449,0
20250212,151400,6208356,1449,1449,1449,1449,0
20250212,151300,6208356,1449,1449,1449,1449,0
20250212,151200,6208356,1449,1449,1449,1449,0
20250212,151100,6208356,1449,1449,1449,1449,0
20250212,151000,6208356,1449,1449,1449,1449,0
20250212,150900,6208356,1449,1449,1449,1449,0
20250212,150800,6208356,1449,1449,1449,1449,0
20250212,150700,6208356,1449,1449,1449,1449,0
20250212,150600,6208356,1449,1448,1449,1448,52
20250212,150500,6133009,1448,1448,1448,1448,6
20250212,150400,6124321,1448,1444,1449,1444,5
20250212,150300,6117086,1444,1440,1444,1440,7
20250212,150200,6106992,1438,1438,1438,1438,0
20250212,150100,6106992,1438,1438,1438,1438,0
20250212,150000,6106992,1438,1438,1438,1438,0
20250212,145900,6106992,1438,1438,1438,1438,0
20250212,145800,6106992,1438,1438,1438,1438,0
20250212,145700,6106992,1438,1438,1438,1438,0
20250212,145600,6106992,1438,1438,1438,1438,0
20250212,145500,6106992,1438,1438,1438,1438,0
20250212,145400,6106992,1438,1438,1438,1438,0
20250212,145300,6106992,1438,1438,1438,1438,0
20250212,145200,6106992,1438,1438,1438,1438,0
20250212,145100,6106992,1438,1438,1438,1438,6
20250212,145000,6098364,1437,1437,1437,1437,1
20250212,144900,6096927,1438,1437,1438,1437,2
20250212,144800,6094052,1438,1438,1438,1438,0
20250212,144700,6094052,1438,1438,1438,1438,0
20250212,144600,6094052,1438,1438,1438,1438,0
20250212,144500,6094052,1438,1438,1438,1438,0
20250212,144400,6094052,1438,1438,1438,1438,0
20250212,144300,6094052,1438,1438,1438,1438,0
20250212,144200,6094052,1438,1438,1438,1438,0
20250212,144100,6094052,1438,1438,1438,1438,0
20250212,144000,6094052,1438,1438,1438,1438,0
20250212,143900,6094052,1438,1438,1438,1438,0
20250212,143800,6094052,1438,1438,1438,1438,0
20250212,143700,6094052,1438,1438,1438,1438,0
20250212,143600,6094052,1438,1438,1438,1438,0
20250212,143500,6094052,1438,1438,1438,1438,0
20250212,143400,6094052,1438,1438,1438,1438,0
20250212,143300,6094052,1438,1438,1438,1438,0
20250212,143200,6094052,1438,1438,1438,1438,0
20250212,143100,6094052,1438,1438,1438,1438,0
20250212,143000,6094052,1438,1438,1438,1438,0
20250212,142900,6094052,1438,1438,1438,1438,0
20250212,142800,6094052,1438,1438,1438,1438,0
20250212,142700,6094052,1438,1438,1438,1438,0
20250212,142600,6094052,1438,1438,1438,1438,0
20250212,142500,6094052,1438,1438,1438,1438,0
20250212,142400,6094052,1438,1438,1438,1438,0
20250212,142300,6094052,1438,1438,1438,1438,0
20250212,142200,6094052,1438,1438,1438,1438,0
20250212,142100,6094052,1438,1438,1438,1438,0
20250212,142000,6094052,1438,1438,1438,1438,0
20250212,141900,6094052,1438,1438,1438,1438,0
20250212,141800,6094052,1438,1438,1438,1438,2
20250212,141700,6091176,1438,1438,1438,1438,0
20250212,141600,6091176,1438,1438,1438,1438,0
20250212,141500,6091176,1438,1438,1438,1438,1
20250212,141400,6089738,1425,1425,1425,1425,0
20250212,141300,6089738,1425,1425,1425,1425,0
20250212,141200,6089738,1425,1425,1425,1425,0
20250212,141100,6089738,1425,1425,1425,1425,0
20250212,141000,6089738,1425,1425,1425,1425,0
20250212,140900,6089738,1425,1425,1425,1425,0
20250212,140800,6089738,1425,1425,1425,1425,1
20250212,140700,6088313,1439,1439,1439,1439,3
20250212,140600,6083996,1438,1438,1438,1438,0
20250212,140500,6083996,1438,1438,1438,1438,0
20250212,140400,6083996,1438,1438,1438,1438,0
20250212,140300,6083996,1438,1438,1438,1438,0
20250212,140200,6083996,1438,1438,1438,1438,0
20250212,140100,6083996,1438,1438,1438,1438,0
20250212,140000,6083996,1438,1438,1438,1438,0
20250212,135900,6083996,1438,1437,1438,1437,200
20250212,135800,5796445,1437,1437,1437,1437,2
20250212,135700,5793571,1437,1437,1437,1437,0
20250212,135600,5793571,1437,1437,1437,1437,0
20250212,135500,5793571,1437,1437,1437,1437,0
20250212,135400,5793571,1437,1437,1437,1437,0
20250212,135300,5793571,1437,1437,1437,1437,0
20250212,135200,5793571,1437,1437,1437,1437,0
20250212,135100,5793571,1437,1437,1437,1437,0
20250212,135000,5793571,1437,1437,1437,1437,0
20250212,134900,5793571,1437,1437,1437,1437,0
20250212,134800,5793571,1437,1437,1437,1437,0
20250212,134700,5793571,1437,1437,1437,1437,0
20250212,134600,5793571,1437,1437,1437,1437,17
20250212,134500,5769142,1435,1434,1435,1434,37
20250212,134400,5716079,1434,1434,1434,1434,2
20250212,134300,5713211,1434,1434,1434,1434,0
20250212,134200,5713211,1434,1434,1434,1434,0
20250212,134100,5713211,1434,1434,1434,1434,0
20250212,134000,5713211,1434,1434,1434,1434,0
20250212,133900,5713211,1434,1423,1434,1423,2
20250212,133800,5710354,1422,1422,1422,1422,0
20250212,133700,5710354,1422,1422,1422,1422,0
20250212,133600,5710354,1422,1422,1422,1422,0
20250212,133500,5710354,1422,1422,1422,1422,0
20250212,133400,5710354,1422,1422,1422,1422,0
20250212,133300,5710354,1422,1422,1422,1422,0
20250212,133200,5710354,1422,1422,1422,1422,0
20250212,133100,5710354,1422,1422,1422,1422,0
20250212,133000,5710354,1422,1422,1422,1422,0
20250212,132900,5710354,1422,1422,1422,1422,0
20250212,132800,5710354,1422,1422,1422,1422,0
20250212,132700,5710354,1422,1422,1422,1422,0
20250212,132600,5710354,1422,1422,1422,1422,0
20250212,132500,5710354,1422,1423,1423,1422,258
20250212,132400,5343468,1434,1434,1434,1434,0
20250212,132300,5343468,1434,1434,1434,1434,0
20250212,132200,5343468,1434,1434,1434,1434,10
20250212,132100,5329128,1434,1434,1434,1434,3
20250212,132000,5324826,1434,1434,1434,1434,111
20250212,131900,5165652,1422,1422,1422,1422,0
20250212,131800,5165652,1422,1422,1422,1422,0
20250212,131700,5165652,1422,1422,1422,1422,0
20250212,131600,5165652,1422,1422,1422,1422,0
20250212,131500,5165652,1422,1422,1422,1422,0
20250212,131400,5165652,1422,1422,1422,1422,0
20250212,131300,5165652,1422,1422,1422,1422,0
20250212,131200,5165652,1422,1422,1422,1422,499
20250212,131100,4456074,1422,1422,1422,1422,211
20250212,131000,4156032,1422,1422,1422,1422,0
20250212,130900,4156032,1422,1422,1422,1422,0
20250212,130800,4156032,1422,1422,1422,1422,0
20250212,130700,4156032,1422,1422,1422,1422,0
20250212,130600,4156032,1422,1422,1422,1422,0
20250212,130500,4156032,1422,1422,1422,1422,0
20250212,130400,4156032,1422,1422,1422,1422,0
20250212,130300,4156032,1422,1422,1422,1422,20
20250212,130200,4127592,1435,1435,1435,1435,0
20250212,130100,4127592,1435,1435,1435,1435,1
20250212,130000,4126157,1435,1435,1435,1435,0
20250212,125900,4126157,1435,1435,1435,1435,0
20250212,125800,4126157,1435,1435,1435,1435,0
20250212,125700,4126157,1435,1435,1435,1435,0
20250212,125600,4126157,1435,1435,1435,1435,0
20250212,125500,4126157,1435,1435,1435,1435,0
20250212,125400,4126157,1435,1435,1435,1435,0
20250212,125300,4126157,1435,1435,1435,1435,0
20250212,125200,4126157,1435,1435,1435,1435,0
20250212,125100,4126157,1435,1435,1435,1435,0
20250212,125000,4126157,1435,1435,1435,1435,42
20250212,124900,4065887,1422,1422,1422,1422,350
20250212,124800,3568187,1435,1435,1435,1435,0
20250212,124700,3568187,1435,1435,1435,1435,0
20250212,124600,3568187,1435,1435,1435,1435,0
20250212,124500,3568187,1435,1435,1435,1435,0
20250212,124400,3568187,1435,1435,1435,1435,0
20250212,124300,3568187,1435,1435,1435,1435,0
20250212,124200,3568187,1435,1435,1435,1435,0
20250212,124100,3568187,1435,1435,1435,1435,0
20250212,124000,3568187,1435,1435,1435,1435,0
20250212,123900,3568187,1435,1435,1435,1435,0
20250212,123800,3568187,1435,1435,1435,1435,0
20250212,123700,3568187,1435,1435,1435,1435,0
20250212,123600,3568187,1435,1435,1435,1435,0
20250212,123500,3568187,1435,1435,1435,1435,0
20250212,123400,3568187,1435,1435,1435,1435,0
20250212,123300,3568187,1435,1435,1435,1435,0
20250212,123200,3568187,1435,1435,1435,1435,0
20250212,123100,3568187,1435,1435,1435,1435,0
20250212,123000,3568187,1435,1435,1435,1435,0
20250212,122900,3568187,1435,1435,1435,1435,42
20250212,122800,3507917,1435,1435,1435,1435,0
20250212,122700,3507917,1435,1435,1435,1435,0
20250212,122600,3507917,1435,1435,1435,1435,0
20250212,122500,3507917,1435,1435,1435,1435,0
20250212,122400,3507917,1435,1435,1435,1435,0
20250212,122300,3507917,1435,1435,1435,1435,0
20250212,122200,3507917,1435,1435,1435,1435,0
20250212,122100,3507917,1435,1435,1435,1435,0
20250212,122000,3507917,1435,1435,1435,1435,2
20250212,121900,3505047,1435,1435,1435,1435,0
20250212,121800,3505047,1435,1435,1435,1435,0
20250212,121700,3505047,1435,1435,1435,1435,0
20250212,121600,3505047,1435,1435,1435,1435,0
20250212,121500,3505047,1435,1435,1435,1435,0
20250212,121400,3505047,1435,1435,1435,1435,0
20250212,121300,3505047,1435,1435,1435,1435,0
20250212,121200,3505047,1435,1435,1435,1435,0
20250212,121100,3505047,1435,1435,1435,1435,0
20250212,121000,3505047,1435,1435,1435,1435,0
20250212,120900,3505047,1435,1434,1435,1434,42
20250212,120800,3444816,1422,1422,1422,1422,0
20250212,120700,3444816,1422,1422,1422,1422,0
20250212,120600,3444816,1422,1423,1423,1422,59
20250212,120500,3360914,1422,1422,1422,1422,161
20250212,120400,3131972,1422,1422,1422,1422,0
20250212,120300,3131972,1422,1422,1422,1422,0
20250212,120200,3131972,1422,1422,1422,1422,0
20250212,120100,3131972,1422,1422,1422,1422,0
20250212,120000,3131972,1422,1422,1422,1422,0
20250212,115900,3131972,1422,1422,1422,1422,18
20250212,115800,3106376,1422,1422,1422,1422,0
20250212,115700,3106376,1422,1422,1422,1422,0
20250212,115600,3106376,1422,1422,1422,1422,0
20250212,115500,3106376,1422,1422,1422,1422,0
20250212,115400,3106376,1422,1423,1423,1422,41
20250212,115300,3048039,1434,1434,1434,1434,0
20250212,115200,3048039,1434,1434,1434,1434,0
20250212,115100,3048039,1434,1434,1434,1434,0
20250212,115000,3048039,1434,1434,1434,1434,0
20250212,114900,3048039,1434,1434,1434,1434,0
20250212,114800,3048039,1434,1434,1434,1434,0
20250212,114700,3048039,1434,1434,1434,1434,0
20250212,114600,3048039,1434,1434,1434,1434,0
20250212,114500,3048039,1434,1434,1434,1434,0
20250212,114400,3048039,1434,1434,1434,1434,0
20250212,114300,3048039,1434,1434,1434,1434,0
20250212,114200,3048039,1434,1434,1434,1434,0
20250212,114100,3048039,1434,1434,1434,1434,0
20250212,114000,3048039,1434,1434,1434,1434,0
20250212,113900,3048039,1434,1434,1434,1434,0
20250212,113800,3048039,1434,1426,1434,1426,4
20250212,113700,3042318,1423,1423,1423,1423,0
20250212,113600,3042318,1423,1423,1423,1423,0
20250212,113500,3042318,1423,1423,1423,1423,0
20250212,113400,3042318,1423,1423,1423,1423,0
20250212,113300,3042318,1423,1423,1423,1423,0
20250212,113200,3042318,1423,1423,1423,1423,0
20250212,113100,3042318,1423,1423,1423,1423,0
20250212,113000,3042318,1423,1423,1423,1423,0
20250212,112900,3042318,1423,1423,1423,1423,24
20250212,112800,3008166,1423,1423,1423,1423,0
20250212,112700,3008166,1423,1423,1423,1423,0
20250212,112600,3008166,1423,1423,1423,1423,0
20250212,112500,3008166,1423,1423,1423,1423,14
20250212,112400,2988244,1416,1416,1416,1416,0
20250212,112300,2988244,1416,1416,1416,1416,0
20250212,112200,2988244,1416,1416,1416,1416,0
20250212,112100,2988244,1416,1416,1416,1416,0
20250212,112000,2988244,1416,1416,1416,1416,3
20250212,111900,2983996,1416,1416,1416,1416,0
20250212,111800,2983996,1416,1416,1416,1416,13
20250212,111700,2965588,1416,1420,1420,1416,130
20250212,111600,2781342,1422,1422,1422,1422,1
20250212,111500,2779920,1422,1422,1422,1422,0
20250212,111400,2779920,1422,1422,1422,1422,0
20250212,111300,2779920,1422,1422,1422,1422,0
20250212,111200,2779920,1422,1422,1422,1422,0
20250212,111100,2779920,1422,1422,1422,1422,0
20250212,111000,2779920,1422,1422,1422,1422,50
20250212,110900,2708820,1422,1422,1422,1422,0
20250212,110800,2708820,1422,1422,1422,1422,0
20250212,110700,2708820,1422,1422,1422,1422,0
20250212,110600,2708820,1422,1422,1422,1422,0
20250212,110500,2708820,1422,1422,1422,1422,0
20250212,110400,2708820,1422,1422,1422,1422,0
20250212,110300,2708820,1422,1422,1422,1422,1
20250212,110200,2707398,1419,1419,1419,1419,83
20250212,110100,2589621,1420,1420,1420,1420,0
20250212,110000,2589621,1420,1420,1420,1420,0
20250212,105900,2589621,1420,1420,1420,1420,1
20250212,105800,2588201,1420,1410,1420,1410,2
20250212,105700,2585371,1411,1411,1411,1411,194
20250212,105600,2311637,1411,1411,1411,1411,5
20250212,105500,2304582,1411,1411,1411,1411,3
20250212,105400,2300349,1411,1411,1411,1411,153
20250212,105300,2084466,1411,1411,1411,1411,4
20250212,105200,2078822,1411,1411,1411,1411,20
20250212,105100,2050602,1410,1411,1411,1410,288
20250212,105000,1644392,1425,1425,1425,1425,0
20250212,104900,1644392,1425,1425,1425,1425,0
20250212,104800,1644392,1425,1425,1425,1425,1
20250212,104700,1642967,1411,1411,1411,1411,0
20250212,104600,1642967,1411,1411,1411,1411,0
20250212,104500,1642967,1411,1411,1411,1411,0
20250212,104400,1642967,1411,1411,1411,1411,0
20250212,104300,1642967,1411,1411,1411,1411,0
20250212,104200,1642967,1411,1411,1411,1411,0
20250212,104100,1642967,1411,1411,1411,1411,2
20250212,104000,1640145,1423,1423,1423,1423,1
20250212,103900,1638722,1422,1422,1422,1422,0
20250212,103800,1638722,1422,1422,1422,1422,0
20250212,103700,1638722,1422,1422,1422,1422,0
20250212,103600,1638722,1422,1422,1422,1422,24
20250212,103500,1604594,1409,1409,1409,1409,0
20250212,103400,1604594,1409,1409,1409,1409,0
20250212,103300,1604594,1409,1435,1435,1409,100
20250212,103200,1462341,1447,1447,1447,1447,0
20250212,103100,1462341,1447,1447,1447,1447,0
20250212,103000,1462341,1447,1447,1447,1447,0
20250212,102900,1462341,1447,1447,1447,1447,0
20250212,102800,1462341,1447,1447,1447,1447,0
20250212,102700,1462341,1447,1447,1447,1447,0
20250212,102600,1462341,1447,1447,1447,1447,0
20250212,102500,1462341,1447,1447,1447,1447,0
20250212,102400,1462341,1447,1438,1447,1438,159
20250212,102300,1233690,1447,1447,1447,1447,1
20250212,102200,1232243,1444,1444,1444,1444,0
20250212,102100,1232243,1444,1444,1444,1444,0
20250212,102000,1232243,1444,1444,1444,1444,0
20250212,101900,1232243,1444,1444,1444,1444,0
20250212,101800,1232243,1444,1444,1444,1444,0
20250212,101700,1232243,1444,1444,1444,1444,0
20250212,101600,1232243,1444,1444,1444,1444,0
20250212,101500,1232243,1444,1444,1444,1444,0
20250212,101400,1232243,1444,1444,1444,1444,0
20250212,101300,1232243,1444,1447,1448,1443,340
20250212,101200,740813,1449,1449,1449,1449,0
20250212,101100,740813,1449,1449,1449,1449,0
20250212,101000,740813,1449,1449,1449,1449,0
20250212,100900,740813,1449,1449,1449,1449,0
20250212,100800,740813,1449,1449,1449,1449,0
20250212,100700,740813,1449,1449,1449,1449,0
20250212,100600,740813,1449,1449,1449,1449,0
20250212,100500,740813,1449,1449,1449,1449,0
20250212,100400,740813,1449,1449,1449,1449,0
20250212,100300,740813,1449,1449,1449,1449,0
20250212,100200,740813,1449,1449,1449,1449,0
20250212,100100,740813,1449,1449,1449,1449,0
20250212,100000,740813,1449,1449,1449,1449,0
20250212,095900,740813,1449,1449,1449,1449,0
20250212,095800,740813,1449,1449,1449,1449,0
20250212,095700,740813,1449,1449,1449,1449,0
20250212,095600,740813,1449,1449,1449,1449,0
20250212,095500,740813,1449,1449,1449,1449,0
20250212,095400,740813,1449,1449,1449,1449,0
20250212,095300,740813,1449,1449,1449,1449,0
20250212,095200,740813,1449,1449,1449,1449,0
20250212,095100,740813,1449,1449,1449,1449,0
20250212,095000,740813,1449,1449,1449,1449,0
20250212,094900,740813,1449,1449,1449,1449,0
20250212,094800,740813,1449,1449,1449,1449,0
20250212,094700,740813,1449,1449,1449,1449,0
20250212,094600,740813,1449,1449,1449,1449,0
20250212,094500,740813,1449,1449,1449,1449,0
20250212,094400,740813,1449,1449,1449,1449,1
20250212,094300,739364,1449,1449,1449,1449,1
20250212,094200,737915,1447,1447,1447,1447,0
20250212,094100,737915,1447,1447,1447,1447,0
20250212,094000,737915,1447,1447,1447,1447,0
20250212,093900,737915,1447,1447,1447,1447,0
20250212,093800,737915,1447,1447,1447,1447,0
20250212,093700,737915,1447,1447,1447,1447,0
20250212,093600,737915,1447,1447,1447,1447,0
20250212,093500,737915,1447,1447,1447,1447,0
20250212,093400,737915,1447,1447,1447,1447,0
20250212,093300,737915,1447,1447,1447,1447,0
20250212,093200,737915,1447,1438,1447,1438,4
20250212,093100,732145,1425,1440,1440,1425,277
20250212,093000,336620,1455,1455,1455,1455,0
20250212,092900,336620,1455,1455,1455,1455,0
20250212,092800,336620,1455,1455,1455,1455,1
20250212,092700,335165,1455,1455,1455,1455,0
20250212,092600,335165,1455,1455,1455,1455,0
20250212,092500,335165,1455,1455,1455,1455,0
20250212,092400,335165,1455,1453,1455,1453,3
20250212,092300,330804,1440,1440,1440,1440,0
20250212,092200,330804,1440,1440,1440,1440,0
20250212,092100,330804,1440,1440,1440,1440,0
20250212,092000,330804,1440,1440,1440,1440,0
20250212,091900,330804,1440,1440,1440,1440,0
20250212,091800,330804,1440,1440,1440,1440,0
20250212,091700,330804,1440,1440,1440,1440,0
20250212,091600,330804,1440,1440,1440,1440,0
20250212,091500,330804,1440,1440,1440,1440,0
20250212,091400,330804,1440,1440,1440,1440,0
20250212,091300,330804,1440,1440,1440,1440,0
20250212,091200,330804,1440,1440,1440,1440,0
20250212,091100,330804,1440,1440,1440,1440,0
20250212,091000,330804,1440,1440,1440,1440,0
20250212,090900,330804,1440,1440,1440,1440,0
20250212,090800,330804,1440,1440,1440,1440,0
20250212,090700,330804,1440,1443,1443,1440,160
20250212,090600,100395,1455,1455,1455,1455,0
20250212,090500,100395,1455,1455,1455,1455,0
20250212,090400,100395,1455,1455,1455,1455,0
20250212,090300,100395,1455,1455,1455,1455,0
20250212,090200,100395,1455,1455,1455,1455,0
20250212,090100,100395,1455,1455,1455,1455,0
20250212,090000,100395,1455,1455,1455,1455,69