KissMeData/001810/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,183600,28825455,1495,1495,1495,1495,122
20250220,183500,28825455,1495,1495,1495,1495,0
20250220,183400,28825455,1495,1495,1495,1495,0
20250220,183300,28825455,1495,1495,1495,1495,0
20250220,183200,28825455,1495,1495,1495,1495,0
20250220,183100,28825455,1495,1495,1495,1495,0
20250220,183000,28825455,1495,1495,1495,1495,0
20250220,182900,28825455,1495,1495,1495,1495,0
20250220,182800,28825455,1495,1495,1495,1495,0
20250220,182700,28825455,1495,1495,1495,1495,0
20250220,182600,28825455,1495,1495,1495,1495,0
20250220,182500,28825455,1495,1495,1495,1495,0
20250220,182400,28825455,1495,1495,1495,1495,0
20250220,182300,28825455,1495,1495,1495,1495,0
20250220,182200,28825455,1495,1495,1495,1495,0
20250220,182100,28825455,1495,1495,1495,1495,0
20250220,182000,28825455,1495,1495,1495,1495,0
20250220,181900,28825455,1495,1495,1495,1495,0
20250220,181800,28825455,1495,1495,1495,1495,0
20250220,181700,28825455,1495,1495,1495,1495,0
20250220,181600,28825455,1495,1495,1495,1495,0
20250220,181500,28825455,1495,1495,1495,1495,0
20250220,181400,28825455,1495,1495,1495,1495,0
20250220,181300,28825455,1495,1495,1495,1495,0
20250220,181200,28825455,1495,1495,1495,1495,0
20250220,181100,28825455,1495,1495,1495,1495,0
20250220,181000,28825455,1495,1495,1495,1495,0
20250220,180900,28825455,1495,1495,1495,1495,0
20250220,180800,28825455,1495,1495,1495,1495,0
20250220,180700,28825455,1495,1495,1495,1495,0
20250220,180600,28825455,1495,1495,1495,1495,122
20250220,180500,28825455,1495,1495,1495,1495,0
20250220,180400,28825455,1495,1495,1495,1495,0
20250220,180300,28825455,1495,1495,1495,1495,0
20250220,180200,28825455,1495,1495,1495,1495,0
20250220,180100,28825455,1495,1495,1495,1495,0
20250220,180000,28825455,1495,1495,1495,1495,0
20250220,175900,28825455,1495,1495,1495,1495,0
20250220,175800,28825455,1495,1495,1495,1495,0
20250220,175700,28825455,1495,1495,1495,1495,0
20250220,175600,28825455,1495,1495,1495,1495,0
20250220,175500,28825455,1495,1495,1495,1495,0
20250220,175400,28825455,1495,1495,1495,1495,0
20250220,175300,28825455,1495,1495,1495,1495,0
20250220,175200,28825455,1495,1495,1495,1495,0
20250220,175100,28825455,1495,1495,1495,1495,0
20250220,175000,28825455,1495,1495,1495,1495,0
20250220,174900,28825455,1495,1495,1495,1495,0
20250220,174800,28825455,1495,1495,1495,1495,0
20250220,174700,28825455,1495,1495,1495,1495,0
20250220,174600,28825455,1495,1495,1495,1495,0
20250220,174500,28825455,1495,1495,1495,1495,0
20250220,174400,28825455,1495,1495,1495,1495,0
20250220,174300,28825455,1495,1495,1495,1495,0
20250220,174200,28825455,1495,1495,1495,1495,0
20250220,174100,28825455,1495,1495,1495,1495,0
20250220,174000,28825455,1495,1495,1495,1495,0
20250220,173900,28825455,1495,1495,1495,1495,0
20250220,173800,28825455,1495,1495,1495,1495,0
20250220,173700,28825455,1495,1495,1495,1495,0
20250220,173600,28825455,1495,1495,1495,1495,122
20250220,173500,28825455,1495,1495,1495,1495,0
20250220,173400,28825455,1495,1495,1495,1495,0
20250220,173300,28825455,1495,1495,1495,1495,0
20250220,173200,28825455,1495,1495,1495,1495,0
20250220,173100,28825455,1495,1495,1495,1495,0
20250220,173000,28825455,1495,1495,1495,1495,0
20250220,172900,28825455,1495,1495,1495,1495,0
20250220,172800,28825455,1495,1495,1495,1495,0
20250220,172700,28825455,1495,1495,1495,1495,0
20250220,172600,28825455,1495,1495,1495,1495,0
20250220,172500,28825455,1495,1495,1495,1495,0
20250220,172400,28825455,1495,1495,1495,1495,0
20250220,172300,28825455,1495,1495,1495,1495,0
20250220,172200,28825455,1495,1495,1495,1495,0
20250220,172100,28825455,1495,1495,1495,1495,0
20250220,172000,28825455,1495,1495,1495,1495,0
20250220,171900,28825455,1495,1495,1495,1495,0
20250220,171800,28825455,1495,1495,1495,1495,0
20250220,171700,28825455,1495,1495,1495,1495,0
20250220,171600,28825455,1495,1495,1495,1495,0
20250220,171500,28825455,1495,1495,1495,1495,0
20250220,171400,28825455,1495,1495,1495,1495,0
20250220,171300,28825455,1495,1495,1495,1495,0
20250220,171200,28825455,1495,1495,1495,1495,0
20250220,171100,28825455,1495,1495,1495,1495,0
20250220,171000,28825455,1495,1495,1495,1495,0
20250220,170900,28825455,1495,1495,1495,1495,0
20250220,170800,28825455,1495,1495,1495,1495,0
20250220,170700,28825455,1495,1495,1495,1495,0
20250220,170600,28825455,1495,1495,1495,1495,122
20250220,170500,28825455,1495,1495,1495,1495,0
20250220,170400,28825455,1495,1495,1495,1495,0
20250220,170300,28825455,1495,1495,1495,1495,0
20250220,170200,28825455,1495,1495,1495,1495,0
20250220,170100,28825455,1495,1495,1495,1495,0
20250220,170000,28825455,1495,1495,1495,1495,0
20250220,165900,28825455,1495,1495,1495,1495,0
20250220,165800,28825455,1495,1495,1495,1495,0
20250220,165700,28825455,1495,1495,1495,1495,0
20250220,165600,28825455,1495,1495,1495,1495,0
20250220,165500,28825455,1495,1495,1495,1495,0
20250220,165400,28825455,1495,1495,1495,1495,0
20250220,165300,28825455,1495,1495,1495,1495,0
20250220,165200,28825455,1495,1495,1495,1495,0
20250220,165100,28825455,1495,1495,1495,1495,0
20250220,165000,28825455,1495,1495,1495,1495,0
20250220,164900,28825455,1495,1495,1495,1495,0
20250220,164800,28825455,1495,1495,1495,1495,0
20250220,164700,28825455,1495,1495,1495,1495,0
20250220,164600,28825455,1495,1495,1495,1495,0
20250220,164500,28825455,1495,1495,1495,1495,0
20250220,164400,28825455,1495,1495,1495,1495,0
20250220,164300,28825455,1495,1495,1495,1495,0
20250220,164200,28825455,1495,1495,1495,1495,0
20250220,164100,28825455,1495,1495,1495,1495,0
20250220,164000,28825455,1495,1495,1495,1495,0
20250220,163900,28825455,1495,1495,1495,1495,0
20250220,163800,28825455,1495,1495,1495,1495,0
20250220,163700,28825455,1495,1495,1495,1495,0
20250220,163600,28825455,1495,1495,1495,1495,122
20250220,163500,28825455,1495,1495,1495,1495,0
20250220,163400,28825455,1495,1495,1495,1495,0
20250220,163300,28825455,1495,1495,1495,1495,0
20250220,163200,28825455,1495,1495,1495,1495,0
20250220,163100,28825455,1495,1495,1495,1495,0
20250220,163000,28825455,1495,1495,1495,1495,0
20250220,162900,28825455,1495,1495,1495,1495,0
20250220,162800,28825455,1495,1495,1495,1495,0
20250220,162700,28825455,1495,1495,1495,1495,0
20250220,162600,28825455,1495,1495,1495,1495,0
20250220,162500,28825455,1495,1495,1495,1495,0
20250220,162400,28825455,1495,1495,1495,1495,0
20250220,162300,28825455,1495,1495,1495,1495,0
20250220,162200,28825455,1495,1495,1495,1495,0
20250220,162100,28825455,1495,1495,1495,1495,0
20250220,162000,28825455,1495,1495,1495,1495,0
20250220,161900,28825455,1495,1495,1495,1495,0
20250220,161800,28825455,1495,1495,1495,1495,0
20250220,161700,28825455,1495,1495,1495,1495,0
20250220,161600,28825455,1495,1495,1495,1495,0
20250220,161500,28825455,1495,1495,1495,1495,0
20250220,161400,28825455,1495,1495,1495,1495,0
20250220,161300,28825455,1495,1495,1495,1495,0
20250220,161200,28825455,1495,1495,1495,1495,0
20250220,161100,28825455,1495,1495,1495,1495,0
20250220,161000,28825455,1495,1495,1495,1495,0
20250220,160900,28825455,1495,1495,1495,1495,0
20250220,160800,28825455,1495,1495,1495,1495,0
20250220,160700,28825455,1495,1495,1495,1495,0
20250220,160600,28825455,1495,1495,1495,1495,122
20250220,160500,28825455,1495,1495,1495,1495,0
20250220,160400,28825455,1495,1495,1495,1495,0
20250220,160300,28825455,1495,1495,1495,1495,0
20250220,160200,28825455,1495,1495,1495,1495,0
20250220,160100,28825455,1495,1495,1495,1495,0
20250220,160000,28825455,1495,1495,1495,1495,0
20250220,155900,28825455,1495,1495,1495,1495,0
20250220,155800,28825455,1495,1495,1495,1495,0
20250220,155700,28825455,1495,1495,1495,1495,0
20250220,155600,28825455,1495,1495,1495,1495,0
20250220,155500,28825455,1495,1495,1495,1495,0
20250220,155400,28825455,1495,1495,1495,1495,0
20250220,155300,28825455,1495,1495,1495,1495,0
20250220,155200,28825455,1495,1495,1495,1495,0
20250220,155100,28825455,1495,1495,1495,1495,0
20250220,155000,28825455,1495,1495,1495,1495,0
20250220,154900,28825455,1495,1495,1495,1495,0
20250220,154800,28825455,1495,1495,1495,1495,0
20250220,154700,28825455,1495,1495,1495,1495,0
20250220,154600,28825455,1495,1495,1495,1495,0
20250220,154500,28825455,1495,1495,1495,1495,0
20250220,154400,28825455,1495,1495,1495,1495,0
20250220,154300,28825455,1495,1495,1495,1495,0
20250220,154200,28825455,1495,1495,1495,1495,0
20250220,154100,28825455,1495,1495,1495,1495,0
20250220,154000,28825455,1495,1495,1495,1495,0
20250220,153900,28825455,1495,1495,1495,1495,0
20250220,153800,28825455,1495,1495,1495,1495,0
20250220,153700,28825455,1495,1495,1495,1495,0
20250220,153600,28825455,1495,1495,1495,1495,122
20250220,153500,28825455,1495,1495,1495,1495,0
20250220,153400,28825455,1495,1495,1495,1495,0
20250220,153300,28825455,1495,1495,1495,1495,0
20250220,153200,28825455,1495,1495,1495,1495,0
20250220,153100,28825455,1495,1495,1495,1495,0
20250220,153000,28825455,1495,1495,1495,1495,122
20250220,152900,28643065,1509,1509,1509,1509,0
20250220,152800,28643065,1509,1509,1509,1509,0
20250220,152700,28643065,1509,1509,1509,1509,0
20250220,152600,28643065,1509,1509,1509,1509,0
20250220,152500,28643065,1509,1509,1509,1509,0
20250220,152400,28643065,1509,1509,1509,1509,0
20250220,152300,28643065,1509,1509,1509,1509,0
20250220,152200,28643065,1509,1509,1509,1509,0
20250220,152100,28643065,1509,1509,1509,1509,0
20250220,152000,28643065,1509,1509,1509,1509,0
20250220,151900,28643065,1509,1509,1509,1509,0
20250220,151800,28643065,1509,1509,1509,1509,3
20250220,151700,28638538,1509,1509,1509,1509,0
20250220,151600,28638538,1509,1509,1509,1509,0
20250220,151500,28638538,1509,1509,1509,1509,0
20250220,151400,28638538,1509,1509,1509,1509,0
20250220,151300,28638538,1509,1509,1509,1509,0
20250220,151200,28638538,1509,1505,1509,1505,5800
20250220,151100,19886574,1509,1499,1509,1499,111
20250220,151000,19719948,1499,1499,1499,1499,0
20250220,150900,19719948,1499,1499,1499,1499,5
20250220,150800,19712453,1495,1495,1495,1495,1
20250220,150700,19710958,1495,1496,1496,1494,25
20250220,150600,19673564,1498,1498,1498,1498,0
20250220,150500,19673564,1498,1498,1498,1498,0
20250220,150400,19673564,1498,1483,1498,1483,2
20250220,150300,19670583,1484,1491,1491,1484,25
20250220,150200,19633471,1507,1507,1507,1507,0
20250220,150100,19633471,1507,1507,1507,1507,0
20250220,150000,19633471,1507,1507,1507,1507,0
20250220,145900,19633471,1507,1507,1507,1507,0
20250220,145800,19633471,1507,1507,1507,1507,0
20250220,145700,19633471,1507,1507,1507,1507,0
20250220,145600,19633471,1507,1506,1507,1506,8
20250220,145500,19621418,1505,1505,1505,1505,0
20250220,145400,19621418,1505,1492,1505,1492,42
20250220,145300,19558684,1492,1492,1492,1492,1
20250220,145200,19557192,1482,1482,1482,1482,0
20250220,145100,19557192,1482,1482,1482,1482,0
20250220,145000,19557192,1482,1482,1482,1482,0
20250220,144900,19557192,1482,1482,1482,1482,0
20250220,144800,19557192,1482,1482,1482,1482,0
20250220,144700,19557192,1482,1483,1483,1482,159
20250220,144600,19321452,1492,1492,1492,1492,0
20250220,144500,19321452,1492,1492,1492,1492,0
20250220,144400,19321452,1492,1492,1492,1492,0
20250220,144300,19321452,1492,1492,1492,1492,0
20250220,144200,19321452,1492,1492,1492,1492,0
20250220,144100,19321452,1492,1492,1492,1492,0
20250220,144000,19321452,1492,1492,1492,1492,0
20250220,143900,19321452,1492,1492,1492,1492,0
20250220,143800,19321452,1492,1492,1492,1492,0
20250220,143700,19321452,1492,1492,1492,1492,0
20250220,143600,19321452,1492,1492,1492,1492,0
20250220,143500,19321452,1492,1492,1492,1492,0
20250220,143400,19321452,1492,1492,1492,1492,0
20250220,143300,19321452,1492,1492,1492,1492,0
20250220,143200,19321452,1492,1492,1492,1492,0
20250220,143100,19321452,1492,1492,1492,1492,0
20250220,143000,19321452,1492,1492,1492,1492,0
20250220,142900,19321452,1492,1492,1492,1492,0
20250220,142800,19321452,1492,1492,1492,1492,0
20250220,142700,19321452,1492,1492,1492,1492,0
20250220,142600,19321452,1492,1492,1492,1492,0
20250220,142500,19321452,1492,1492,1492,1492,0
20250220,142400,19321452,1492,1492,1492,1492,0
20250220,142300,19321452,1492,1492,1492,1492,0
20250220,142200,19321452,1492,1492,1492,1492,0
20250220,142100,19321452,1492,1492,1492,1492,0
20250220,142000,19321452,1492,1492,1492,1492,0
20250220,141900,19321452,1492,1492,1492,1492,0
20250220,141800,19321452,1492,1492,1492,1492,0
20250220,141700,19321452,1492,1492,1492,1492,0
20250220,141600,19321452,1492,1492,1492,1492,0
20250220,141500,19321452,1492,1492,1492,1492,0
20250220,141400,19321452,1492,1492,1492,1492,5
20250220,141300,19313992,1492,1492,1492,1492,0
20250220,141200,19313992,1492,1492,1492,1492,0
20250220,141100,19313992,1492,1492,1492,1492,0
20250220,141000,19313992,1492,1492,1492,1492,0
20250220,140900,19313992,1492,1492,1492,1492,0
20250220,140800,19313992,1492,1492,1492,1492,52
20250220,140700,19236408,1482,1482,1482,1482,0
20250220,140600,19236408,1482,1482,1482,1482,0
20250220,140500,19236408,1482,1482,1482,1482,0
20250220,140400,19236408,1482,1483,1483,1482,12
20250220,140300,19218616,1484,1484,1484,1484,0
20250220,140200,19218616,1484,1484,1484,1484,0
20250220,140100,19218616,1484,1484,1484,1484,0
20250220,140000,19218616,1484,1484,1484,1484,0
20250220,135900,19218616,1484,1484,1484,1484,0
20250220,135800,19218616,1484,1488,1488,1484,95
20250220,135700,19077631,1504,1504,1504,1504,0
20250220,135600,19077631,1504,1504,1504,1504,0
20250220,135500,19077631,1504,1504,1504,1504,0
20250220,135400,19077631,1504,1504,1504,1504,0
20250220,135300,19077631,1504,1495,1504,1495,161
20250220,135200,18836907,1495,1495,1495,1495,0
20250220,135100,18836907,1495,1495,1495,1495,0
20250220,135000,18836907,1495,1495,1495,1495,0
20250220,134900,18836907,1495,1495,1495,1495,0
20250220,134800,18836907,1495,1494,1495,1494,30
20250220,134700,18792084,1494,1494,1494,1494,0
20250220,134600,18792084,1494,1494,1494,1494,0
20250220,134500,18792084,1494,1494,1494,1494,0
20250220,134400,18792084,1494,1494,1494,1494,0
20250220,134300,18792084,1494,1494,1494,1494,203
20250220,134200,18488802,1494,1494,1494,1494,0
20250220,134100,18488802,1494,1494,1494,1494,0
20250220,134000,18488802,1494,1494,1494,1494,0
20250220,133900,18488802,1494,1494,1494,1494,0
20250220,133800,18488802,1494,1494,1494,1494,0
20250220,133700,18488802,1494,1494,1494,1494,0
20250220,133600,18488802,1494,1494,1494,1494,0
20250220,133500,18488802,1494,1494,1494,1494,0
20250220,133400,18488802,1494,1494,1494,1494,0
20250220,133300,18488802,1494,1494,1494,1494,0
20250220,133200,18488802,1494,1494,1494,1494,0
20250220,133100,18488802,1494,1494,1494,1494,0
20250220,133000,18488802,1494,1494,1494,1494,0
20250220,132900,18488802,1494,1494,1494,1494,1
20250220,132800,18487308,1482,1482,1482,1482,0
20250220,132700,18487308,1482,1482,1482,1482,0
20250220,132600,18487308,1482,1482,1482,1482,1
20250220,132500,18485826,1482,1491,1507,1482,1305
20250220,132400,16551503,1483,1483,1483,1483,0
20250220,132300,16551503,1483,1483,1483,1483,0
20250220,132200,16551503,1483,1491,1491,1483,704
20250220,132100,15507440,1494,1494,1494,1494,1
20250220,132000,15505946,1496,1496,1496,1496,0
20250220,131900,15505946,1496,1496,1496,1496,0
20250220,131800,15505946,1496,1496,1496,1496,0
20250220,131700,15505946,1496,1496,1496,1496,0
20250220,131600,15505946,1496,1496,1496,1496,0
20250220,131500,15505946,1496,1496,1496,1496,0
20250220,131400,15505946,1496,1496,1496,1496,0
20250220,131300,15505946,1496,1496,1496,1496,0
20250220,131200,15505946,1496,1496,1496,1496,1
20250220,131100,15504450,1496,1496,1496,1496,0
20250220,131000,15504450,1496,1496,1496,1496,0
20250220,130900,15504450,1496,1496,1496,1496,0
20250220,130800,15504450,1496,1496,1496,1496,527
20250220,130700,14716058,1496,1496,1496,1496,0
20250220,130600,14716058,1496,1496,1496,1496,0
20250220,130500,14716058,1496,1496,1496,1496,0
20250220,130400,14716058,1496,1496,1496,1496,0
20250220,130300,14716058,1496,1496,1496,1496,0
20250220,130200,14716058,1496,1496,1496,1496,0
20250220,130100,14716058,1496,1496,1496,1496,0
20250220,130000,14716058,1496,1496,1496,1496,0
20250220,125900,14716058,1496,1496,1496,1496,0
20250220,125800,14716058,1496,1496,1496,1496,1
20250220,125700,14714562,1509,1509,1509,1509,0
20250220,125600,14714562,1509,1509,1509,1509,0
20250220,125500,14714562,1509,1509,1509,1509,0
20250220,125400,14714562,1509,1509,1509,1509,0
20250220,125300,14714562,1509,1509,1509,1509,0
20250220,125200,14714562,1509,1509,1509,1509,0
20250220,125100,14714562,1509,1509,1509,1509,0
20250220,125000,14714562,1509,1509,1509,1509,8
20250220,124900,14702490,1509,1509,1509,1509,0
20250220,124800,14702490,1509,1507,1509,1496,1250
20250220,124700,12822855,1506,1506,1506,1506,166
20250220,124600,12572859,1506,1506,1506,1506,1
20250220,124500,12571353,1507,1507,1507,1507,0
20250220,124400,12571353,1507,1507,1507,1507,0
20250220,124300,12571353,1507,1507,1507,1507,0
20250220,124200,12571353,1507,1507,1507,1507,0
20250220,124100,12571353,1507,1507,1507,1507,0
20250220,124000,12571353,1507,1507,1507,1507,0
20250220,123900,12571353,1507,1507,1507,1507,30
20250220,123800,12526143,1507,1507,1507,1507,0
20250220,123700,12526143,1507,1507,1507,1507,0
20250220,123600,12526143,1507,1507,1507,1507,0
20250220,123500,12526143,1507,1496,1507,1496,3
20250220,123400,12521633,1507,1498,1507,1498,2800
20250220,123300,8308884,1498,1498,1498,1498,0
20250220,123200,8308884,1498,1498,1498,1498,0
20250220,123100,8308884,1498,1498,1498,1498,0
20250220,123000,8308884,1498,1498,1498,1498,2
20250220,122900,8305888,1498,1498,1498,1498,0
20250220,122800,8305888,1498,1498,1498,1498,0
20250220,122700,8305888,1498,1498,1498,1498,0
20250220,122600,8305888,1498,1498,1498,1498,0
20250220,122500,8305888,1498,1498,1498,1498,0
20250220,122400,8305888,1498,1498,1498,1498,0
20250220,122300,8305888,1498,1498,1498,1498,0
20250220,122200,8305888,1498,1498,1498,1498,0
20250220,122100,8305888,1498,1498,1498,1498,0
20250220,122000,8305888,1498,1498,1498,1498,0
20250220,121900,8305888,1498,1498,1498,1498,0
20250220,121800,8305888,1498,1498,1498,1498,0
20250220,121700,8305888,1498,1498,1498,1498,67
20250220,121600,8205522,1498,1498,1498,1498,0
20250220,121500,8205522,1498,1498,1498,1498,20
20250220,121400,8175562,1498,1498,1498,1498,0
20250220,121300,8175562,1498,1498,1498,1498,0
20250220,121200,8175562,1498,1498,1498,1498,0
20250220,121100,8175562,1498,1498,1498,1498,0
20250220,121000,8175562,1498,1498,1498,1498,0
20250220,120900,8175562,1498,1498,1498,1498,0
20250220,120800,8175562,1498,1498,1498,1498,3
20250220,120700,8171068,1498,1498,1498,1498,0
20250220,120600,8171068,1498,1498,1498,1498,0
20250220,120500,8171068,1498,1498,1498,1498,0
20250220,120400,8171068,1498,1498,1498,1498,0
20250220,120300,8171068,1498,1498,1498,1498,0
20250220,120200,8171068,1498,1498,1498,1498,0
20250220,120100,8171068,1498,1498,1498,1498,0
20250220,120000,8171068,1498,1498,1498,1498,0
20250220,115900,8171068,1498,1498,1498,1498,1
20250220,115800,8169570,1496,1496,1496,1496,0
20250220,115700,8169570,1496,1496,1496,1496,0
20250220,115600,8169570,1496,1496,1496,1496,0
20250220,115500,8169570,1496,1496,1496,1496,198
20250220,115400,7873362,1497,1497,1498,1496,72
20250220,115300,7765510,1498,1498,1498,1498,0
20250220,115200,7765510,1498,1498,1498,1498,0
20250220,115100,7765510,1498,1498,1498,1498,0
20250220,115000,7765510,1498,1498,1498,1498,0
20250220,114900,7765510,1498,1498,1498,1498,0
20250220,114800,7765510,1498,1498,1498,1498,1
20250220,114700,7764012,1496,1496,1496,1496,0
20250220,114600,7764012,1496,1496,1496,1496,0
20250220,114500,7764012,1496,1496,1496,1496,0
20250220,114400,7764012,1496,1496,1496,1496,0
20250220,114300,7764012,1496,1496,1496,1496,0
20250220,114200,7764012,1496,1496,1496,1496,200
20250220,114100,7464812,1497,1497,1497,1497,1
20250220,114000,7463315,1498,1497,1498,1497,161
20250220,113900,7222138,1496,1496,1496,1496,0
20250220,113800,7222138,1496,1496,1496,1496,0
20250220,113700,7222138,1496,1496,1496,1496,0
20250220,113600,7222138,1496,1496,1496,1496,0
20250220,113500,7222138,1496,1496,1496,1496,0
20250220,113400,7222138,1496,1496,1496,1496,0
20250220,113300,7222138,1496,1496,1496,1496,0
20250220,113200,7222138,1496,1496,1496,1496,0
20250220,113100,7222138,1496,1496,1496,1496,0
20250220,113000,7222138,1496,1496,1496,1496,0
20250220,112900,7222138,1496,1496,1496,1496,0
20250220,112800,7222138,1496,1496,1496,1496,0
20250220,112700,7222138,1496,1496,1496,1496,0
20250220,112600,7222138,1496,1496,1496,1496,0
20250220,112500,7222138,1496,1496,1496,1496,0
20250220,112400,7222138,1496,1496,1496,1496,2
20250220,112300,7219146,1496,1496,1496,1496,14
20250220,112200,7198202,1496,1496,1496,1496,4
20250220,112100,7192218,1496,1496,1496,1496,2
20250220,112000,7189226,1496,1496,1496,1496,2
20250220,111900,7186234,1496,1496,1496,1496,0
20250220,111800,7186234,1496,1496,1496,1496,0
20250220,111700,7186234,1496,1495,1496,1495,259
20250220,111600,6798771,1496,1496,1496,1496,0
20250220,111500,6798771,1496,1496,1496,1496,0
20250220,111400,6798771,1496,1496,1496,1496,0
20250220,111300,6798771,1496,1496,1496,1496,0
20250220,111200,6798771,1496,1496,1496,1496,0
20250220,111100,6798771,1496,1496,1496,1496,0
20250220,111000,6798771,1496,1495,1496,1495,2
20250220,110900,6795780,1482,1482,1482,1482,0
20250220,110800,6795780,1482,1482,1482,1482,0
20250220,110700,6795780,1482,1482,1482,1482,0
20250220,110600,6795780,1482,1482,1482,1482,0
20250220,110500,6795780,1482,1482,1482,1482,0
20250220,110400,6795780,1482,1482,1482,1482,0
20250220,110300,6795780,1482,1482,1482,1482,0
20250220,110200,6795780,1482,1482,1482,1482,0
20250220,110100,6795780,1482,1482,1482,1482,0
20250220,110000,6795780,1482,1482,1482,1482,0
20250220,105900,6795780,1482,1482,1482,1482,1050
20250220,105800,5239680,1482,1482,1482,1482,0
20250220,105700,5239680,1482,1482,1482,1482,0
20250220,105600,5239680,1482,1482,1482,1482,0
20250220,105500,5239680,1482,1482,1482,1482,0
20250220,105400,5239680,1482,1482,1482,1482,50
20250220,105300,5165580,1482,1482,1482,1482,0
20250220,105200,5165580,1482,1482,1482,1482,0
20250220,105100,5165580,1482,1482,1482,1482,0
20250220,105000,5165580,1482,1482,1482,1482,0
20250220,104900,5165580,1482,1482,1482,1482,0
20250220,104800,5165580,1482,1482,1482,1482,0
20250220,104700,5165580,1482,1482,1482,1482,0
20250220,104600,5165580,1482,1482,1482,1482,0
20250220,104500,5165580,1482,1482,1482,1482,0
20250220,104400,5165580,1482,1482,1482,1482,0
20250220,104300,5165580,1482,1482,1482,1482,0
20250220,104200,5165580,1482,1482,1482,1482,0
20250220,104100,5165580,1482,1482,1482,1482,0
20250220,104000,5165580,1482,1482,1482,1482,0
20250220,103900,5165580,1482,1482,1482,1482,0
20250220,103800,5165580,1482,1482,1482,1482,0
20250220,103700,5165580,1482,1482,1482,1482,0
20250220,103600,5165580,1482,1482,1482,1482,0
20250220,103500,5165580,1482,1482,1482,1482,0
20250220,103400,5165580,1482,1482,1482,1482,0
20250220,103300,5165580,1482,1482,1482,1482,0
20250220,103200,5165580,1482,1482,1482,1482,0
20250220,103100,5165580,1482,1482,1482,1482,0
20250220,103000,5165580,1482,1482,1482,1482,0
20250220,102900,5165580,1482,1482,1482,1482,0
20250220,102800,5165580,1482,1482,1482,1482,0
20250220,102700,5165580,1482,1482,1482,1482,0
20250220,102600,5165580,1482,1482,1482,1482,0
20250220,102500,5165580,1482,1482,1482,1482,0
20250220,102400,5165580,1482,1482,1482,1482,0
20250220,102300,5165580,1482,1482,1482,1482,0
20250220,102200,5165580,1482,1482,1482,1482,0
20250220,102100,5165580,1482,1482,1482,1482,0
20250220,102000,5165580,1482,1482,1482,1482,0
20250220,101900,5165580,1482,1482,1482,1482,0
20250220,101800,5165580,1482,1482,1482,1482,0
20250220,101700,5165580,1482,1482,1482,1482,2
20250220,101600,5162616,1482,1482,1482,1482,0
20250220,101500,5162616,1482,1482,1482,1482,0
20250220,101400,5162616,1482,1482,1482,1482,0
20250220,101300,5162616,1482,1482,1482,1482,1
20250220,101200,5161134,1496,1496,1496,1496,1
20250220,101100,5159638,1495,1495,1495,1495,59
20250220,101000,5071433,1482,1482,1482,1482,0
20250220,100900,5071433,1482,1482,1482,1482,139
20250220,100800,4865435,1498,1498,1498,1498,0
20250220,100700,4865435,1498,1498,1498,1498,0
20250220,100600,4865435,1498,1498,1498,1498,0
20250220,100500,4865435,1498,1498,1498,1498,0
20250220,100400,4865435,1498,1498,1498,1498,0
20250220,100300,4865435,1498,1498,1498,1498,0
20250220,100200,4865435,1498,1498,1498,1498,0
20250220,100100,4865435,1498,1498,1498,1498,0
20250220,100000,4865435,1498,1498,1498,1498,0
20250220,095900,4865435,1498,1498,1498,1498,0
20250220,095800,4865435,1498,1498,1498,1498,0
20250220,095700,4865435,1498,1498,1498,1498,0
20250220,095600,4865435,1498,1498,1498,1498,0
20250220,095500,4865435,1498,1498,1498,1498,1
20250220,095400,4863937,1498,1498,1498,1498,0
20250220,095300,4863937,1498,1498,1498,1498,0
20250220,095200,4863937,1498,1498,1498,1498,1
20250220,095100,4862439,1496,1496,1496,1496,0
20250220,095000,4862439,1496,1496,1496,1496,0
20250220,094900,4862439,1496,1496,1496,1496,0
20250220,094800,4862439,1496,1496,1496,1496,3
20250220,094700,4857951,1496,1496,1496,1496,0
20250220,094600,4857951,1496,1496,1496,1496,625
20250220,094500,3922951,1498,1498,1498,1498,0
20250220,094400,3922951,1498,1498,1498,1498,1
20250220,094300,3921453,1497,1497,1497,1497,0
20250220,094200,3921453,1497,1497,1497,1497,15
20250220,094100,3898998,1496,1496,1496,1496,20
20250220,094000,3869078,1496,1496,1496,1496,28
20250220,093900,3827190,1496,1496,1496,1496,252
20250220,093800,3450198,1496,1496,1496,1496,0
20250220,093700,3450198,1496,1496,1496,1496,18
20250220,093600,3423270,1497,1496,1497,1496,578
20250220,093500,2558581,1496,1496,1496,1496,0
20250220,093400,2558581,1496,1496,1496,1496,0
20250220,093300,2558581,1496,1488,1496,1488,67
20250220,093200,2458827,1488,1488,1488,1488,0
20250220,093100,2458827,1488,1488,1488,1488,0
20250220,093000,2458827,1488,1488,1488,1488,0
20250220,092900,2458827,1488,1488,1488,1488,0
20250220,092800,2458827,1488,1488,1488,1488,0
20250220,092700,2458827,1488,1486,1488,1486,800
20250220,092600,1269340,1471,1471,1471,1471,0
20250220,092500,1269340,1471,1471,1471,1471,0
20250220,092400,1269340,1471,1471,1471,1471,0
20250220,092300,1269340,1471,1471,1471,1471,0
20250220,092200,1269340,1471,1471,1471,1471,210
20250220,092100,960430,1472,1473,1473,1472,21
20250220,092000,929507,1487,1487,1487,1487,0
20250220,091900,929507,1487,1487,1487,1487,0
20250220,091800,929507,1487,1487,1487,1487,0
20250220,091700,929507,1487,1487,1487,1487,0
20250220,091600,929507,1487,1487,1487,1487,0
20250220,091500,929507,1487,1487,1487,1487,100
20250220,091400,780807,1487,1487,1487,1487,0
20250220,091300,780807,1487,1487,1487,1487,0
20250220,091200,780807,1487,1487,1487,1487,0
20250220,091100,780807,1487,1486,1487,1486,11
20250220,091000,764460,1487,1487,1487,1487,0
20250220,090900,764460,1487,1487,1487,1487,0
20250220,090800,764460,1487,1487,1487,1487,0
20250220,090700,764460,1487,1487,1487,1487,0
20250220,090600,764460,1487,1487,1487,1487,0
20250220,090500,764460,1487,1487,1487,1487,0
20250220,090400,764460,1487,1487,1487,1487,0
20250220,090300,764460,1487,1487,1487,1487,75
20250220,090200,652935,1488,1487,1488,1487,169
20250220,090100,401631,1487,1482,1487,1482,211
20250220,090000,88236,1482,1470,1482,1470,60