KissMeData/001810/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183600,13955194,1493,1493,1493,1493,245
20250224,183500,13955194,1493,1493,1493,1493,0
20250224,183400,13955194,1493,1493,1493,1493,0
20250224,183300,13955194,1493,1493,1493,1493,0
20250224,183200,13955194,1493,1493,1493,1493,0
20250224,183100,13955194,1493,1493,1493,1493,0
20250224,183000,13955194,1493,1493,1493,1493,0
20250224,182900,13955194,1493,1493,1493,1493,0
20250224,182800,13955194,1493,1493,1493,1493,0
20250224,182700,13955194,1493,1493,1493,1493,0
20250224,182600,13955194,1493,1493,1493,1493,0
20250224,182500,13955194,1493,1493,1493,1493,0
20250224,182400,13955194,1493,1493,1493,1493,0
20250224,182300,13955194,1493,1493,1493,1493,0
20250224,182200,13955194,1493,1493,1493,1493,0
20250224,182100,13955194,1493,1493,1493,1493,0
20250224,182000,13955194,1493,1493,1493,1493,0
20250224,181900,13955194,1493,1493,1493,1493,0
20250224,181800,13955194,1493,1493,1493,1493,0
20250224,181700,13955194,1493,1493,1493,1493,0
20250224,181600,13955194,1493,1493,1493,1493,0
20250224,181500,13955194,1493,1493,1493,1493,0
20250224,181400,13955194,1493,1493,1493,1493,0
20250224,181300,13955194,1493,1493,1493,1493,0
20250224,181200,13955194,1493,1493,1493,1493,0
20250224,181100,13955194,1493,1493,1493,1493,0
20250224,181000,13955194,1493,1493,1493,1493,0
20250224,180900,13955194,1493,1493,1493,1493,0
20250224,180800,13955194,1493,1493,1493,1493,0
20250224,180700,13955194,1493,1493,1493,1493,0
20250224,180600,13955194,1493,1493,1493,1493,245
20250224,180500,13955194,1493,1493,1493,1493,0
20250224,180400,13955194,1493,1493,1493,1493,0
20250224,180300,13955194,1493,1493,1493,1493,0
20250224,180200,13955194,1493,1493,1493,1493,0
20250224,180100,13955194,1493,1493,1493,1493,0
20250224,180000,13955194,1493,1493,1493,1493,0
20250224,175900,13955194,1493,1493,1493,1493,0
20250224,175800,13955194,1493,1493,1493,1493,0
20250224,175700,13955194,1493,1493,1493,1493,0
20250224,175600,13955194,1493,1493,1493,1493,0
20250224,175500,13955194,1493,1493,1493,1493,0
20250224,175400,13955194,1493,1493,1493,1493,0
20250224,175300,13955194,1493,1493,1493,1493,0
20250224,175200,13955194,1493,1493,1493,1493,0
20250224,175100,13955194,1493,1493,1493,1493,0
20250224,175000,13955194,1493,1493,1493,1493,0
20250224,174900,13955194,1493,1493,1493,1493,0
20250224,174800,13955194,1493,1493,1493,1493,0
20250224,174700,13955194,1493,1493,1493,1493,0
20250224,174600,13955194,1493,1493,1493,1493,0
20250224,174500,13955194,1493,1493,1493,1493,0
20250224,174400,13955194,1493,1493,1493,1493,0
20250224,174300,13955194,1493,1493,1493,1493,0
20250224,174200,13955194,1493,1493,1493,1493,0
20250224,174100,13955194,1493,1493,1493,1493,0
20250224,174000,13955194,1493,1493,1493,1493,0
20250224,173900,13955194,1493,1493,1493,1493,0
20250224,173800,13955194,1493,1493,1493,1493,0
20250224,173700,13955194,1493,1493,1493,1493,0
20250224,173600,13955194,1493,1493,1493,1493,245
20250224,173500,13955194,1493,1493,1493,1493,0
20250224,173400,13955194,1493,1493,1493,1493,0
20250224,173300,13955194,1493,1493,1493,1493,0
20250224,173200,13955194,1493,1493,1493,1493,0
20250224,173100,13955194,1493,1493,1493,1493,0
20250224,173000,13955194,1493,1493,1493,1493,0
20250224,172900,13955194,1493,1493,1493,1493,0
20250224,172800,13955194,1493,1493,1493,1493,0
20250224,172700,13955194,1493,1493,1493,1493,0
20250224,172600,13955194,1493,1493,1493,1493,0
20250224,172500,13955194,1493,1493,1493,1493,0
20250224,172400,13955194,1493,1493,1493,1493,0
20250224,172300,13955194,1493,1493,1493,1493,0
20250224,172200,13955194,1493,1493,1493,1493,0
20250224,172100,13955194,1493,1493,1493,1493,0
20250224,172000,13955194,1493,1493,1493,1493,0
20250224,171900,13955194,1493,1493,1493,1493,0
20250224,171800,13955194,1493,1493,1493,1493,0
20250224,171700,13955194,1493,1493,1493,1493,0
20250224,171600,13955194,1493,1493,1493,1493,0
20250224,171500,13955194,1493,1493,1493,1493,0
20250224,171400,13955194,1493,1493,1493,1493,0
20250224,171300,13955194,1493,1493,1493,1493,0
20250224,171200,13955194,1493,1493,1493,1493,0
20250224,171100,13955194,1493,1493,1493,1493,0
20250224,171000,13955194,1493,1493,1493,1493,0
20250224,170900,13955194,1493,1493,1493,1493,0
20250224,170800,13955194,1493,1493,1493,1493,0
20250224,170700,13955194,1493,1493,1493,1493,0
20250224,170600,13955194,1493,1493,1493,1493,245
20250224,170500,13955194,1493,1493,1493,1493,0
20250224,170400,13955194,1493,1493,1493,1493,0
20250224,170300,13955194,1493,1493,1493,1493,0
20250224,170200,13955194,1493,1493,1493,1493,0
20250224,170100,13955194,1493,1493,1493,1493,0
20250224,170000,13955194,1493,1493,1493,1493,0
20250224,165900,13955194,1493,1493,1493,1493,0
20250224,165800,13955194,1493,1493,1493,1493,0
20250224,165700,13955194,1493,1493,1493,1493,0
20250224,165600,13955194,1493,1493,1493,1493,0
20250224,165500,13955194,1493,1493,1493,1493,0
20250224,165400,13955194,1493,1493,1493,1493,0
20250224,165300,13955194,1493,1493,1493,1493,0
20250224,165200,13955194,1493,1493,1493,1493,0
20250224,165100,13955194,1493,1493,1493,1493,0
20250224,165000,13955194,1493,1493,1493,1493,0
20250224,164900,13955194,1493,1493,1493,1493,0
20250224,164800,13955194,1493,1493,1493,1493,0
20250224,164700,13955194,1493,1493,1493,1493,0
20250224,164600,13955194,1493,1493,1493,1493,0
20250224,164500,13955194,1493,1493,1493,1493,0
20250224,164400,13955194,1493,1493,1493,1493,0
20250224,164300,13955194,1493,1493,1493,1493,0
20250224,164200,13955194,1493,1493,1493,1493,0
20250224,164100,13955194,1493,1493,1493,1493,0
20250224,164000,13955194,1493,1493,1493,1493,0
20250224,163900,13955194,1493,1493,1493,1493,0
20250224,163800,13955194,1493,1493,1493,1493,0
20250224,163700,13955194,1493,1493,1493,1493,0
20250224,163600,13955194,1493,1493,1493,1493,245
20250224,163500,13955194,1493,1493,1493,1493,0
20250224,163400,13955194,1493,1493,1493,1493,0
20250224,163300,13955194,1493,1493,1493,1493,0
20250224,163200,13955194,1493,1493,1493,1493,0
20250224,163100,13955194,1493,1493,1493,1493,0
20250224,163000,13955194,1493,1493,1493,1493,0
20250224,162900,13955194,1493,1493,1493,1493,0
20250224,162800,13955194,1493,1493,1493,1493,0
20250224,162700,13955194,1493,1493,1493,1493,0
20250224,162600,13955194,1493,1493,1493,1493,0
20250224,162500,13955194,1493,1493,1493,1493,0
20250224,162400,13955194,1493,1493,1493,1493,0
20250224,162300,13955194,1493,1493,1493,1493,0
20250224,162200,13955194,1493,1493,1493,1493,0
20250224,162100,13955194,1493,1493,1493,1493,0
20250224,162000,13955194,1493,1493,1493,1493,0
20250224,161900,13955194,1493,1493,1493,1493,0
20250224,161800,13955194,1493,1493,1493,1493,0
20250224,161700,13955194,1493,1493,1493,1493,0
20250224,161600,13955194,1493,1493,1493,1493,0
20250224,161500,13955194,1493,1493,1493,1493,0
20250224,161400,13955194,1493,1493,1493,1493,0
20250224,161300,13955194,1493,1493,1493,1493,0
20250224,161200,13955194,1493,1493,1493,1493,0
20250224,161100,13955194,1493,1493,1493,1493,0
20250224,161000,13955194,1493,1493,1493,1493,0
20250224,160900,13955194,1493,1493,1493,1493,0
20250224,160800,13955194,1493,1493,1493,1493,0
20250224,160700,13955194,1493,1493,1493,1493,0
20250224,160600,13955194,1493,1493,1493,1493,245
20250224,160500,13955194,1493,1493,1493,1493,0
20250224,160400,13955194,1493,1493,1493,1493,0
20250224,160300,13955194,1493,1493,1493,1493,0
20250224,160200,13955194,1493,1493,1493,1493,0
20250224,160100,13955194,1493,1493,1493,1493,0
20250224,160000,13955194,1493,1493,1493,1493,0
20250224,155900,13955194,1493,1493,1493,1493,0
20250224,155800,13955194,1493,1493,1493,1493,0
20250224,155700,13955194,1493,1493,1493,1493,0
20250224,155600,13955194,1493,1493,1493,1493,0
20250224,155500,13955194,1493,1493,1493,1493,0
20250224,155400,13955194,1493,1493,1493,1493,0
20250224,155300,13955194,1493,1493,1493,1493,0
20250224,155200,13955194,1493,1493,1493,1493,0
20250224,155100,13955194,1493,1493,1493,1493,0
20250224,155000,13955194,1493,1493,1493,1493,0
20250224,154900,13955194,1493,1493,1493,1493,0
20250224,154800,13955194,1493,1493,1493,1493,0
20250224,154700,13955194,1493,1493,1493,1493,0
20250224,154600,13955194,1493,1493,1493,1493,0
20250224,154500,13955194,1493,1493,1493,1493,0
20250224,154400,13955194,1493,1493,1493,1493,0
20250224,154300,13955194,1493,1493,1493,1493,0
20250224,154200,13955194,1493,1493,1493,1493,0
20250224,154100,13955194,1493,1493,1493,1493,0
20250224,154000,13955194,1493,1493,1493,1493,0
20250224,153900,13955194,1493,1493,1493,1493,0
20250224,153800,13955194,1493,1493,1493,1493,0
20250224,153700,13955194,1493,1493,1493,1493,0
20250224,153600,13955194,1493,1493,1493,1493,245
20250224,153500,13955194,1493,1493,1493,1493,0
20250224,153400,13955194,1493,1493,1493,1493,0
20250224,153300,13955194,1493,1493,1493,1493,0
20250224,153200,13955194,1493,1493,1493,1493,0
20250224,153100,13955194,1493,1493,1493,1493,0
20250224,153000,13955194,1493,1493,1493,1493,245
20250224,152900,13589409,1511,1511,1511,1511,0
20250224,152800,13589409,1511,1511,1511,1511,0
20250224,152700,13589409,1511,1511,1511,1511,0
20250224,152600,13589409,1511,1511,1511,1511,0
20250224,152500,13589409,1511,1511,1511,1511,0
20250224,152400,13589409,1511,1511,1511,1511,0
20250224,152300,13589409,1511,1511,1511,1511,0
20250224,152200,13589409,1511,1511,1511,1511,0
20250224,152100,13589409,1511,1511,1511,1511,0
20250224,152000,13589409,1511,1511,1511,1511,0
20250224,151900,13589409,1511,1509,1511,1509,133
20250224,151800,13388694,1509,1508,1509,1508,41
20250224,151700,13326865,1509,1509,1509,1509,0
20250224,151600,13326865,1509,1509,1509,1509,0
20250224,151500,13326865,1509,1509,1509,1509,0
20250224,151400,13326865,1509,1509,1509,1509,0
20250224,151300,13326865,1509,1509,1509,1509,0
20250224,151200,13326865,1509,1509,1509,1509,0
20250224,151100,13326865,1509,1509,1509,1509,0
20250224,151000,13326865,1509,1509,1509,1509,0
20250224,150900,13326865,1509,1509,1509,1509,0
20250224,150800,13326865,1509,1509,1509,1509,0
20250224,150700,13326865,1509,1509,1509,1509,0
20250224,150600,13326865,1509,1509,1509,1509,0
20250224,150500,13326865,1509,1509,1509,1509,0
20250224,150400,13326865,1509,1509,1509,1509,1
20250224,150300,13325356,1508,1500,1508,1500,53
20250224,150200,13245832,1509,1509,1509,1509,0
20250224,150100,13245832,1509,1505,1509,1505,55
20250224,150000,13162947,1506,1500,1506,1500,1036
20250224,145900,11608934,1500,1499,1500,1499,22
20250224,145800,11575950,1499,1487,1499,1485,2667
20250224,145700,7606565,1499,1499,1499,1499,0
20250224,145600,7606565,1499,1486,1499,1486,343
20250224,145500,7095231,1497,1497,1497,1497,2
20250224,145400,7092237,1488,1488,1488,1488,0
20250224,145300,7092237,1488,1488,1488,1488,0
20250224,145200,7092237,1488,1488,1488,1488,0
20250224,145100,7092237,1488,1488,1488,1488,0
20250224,145000,7092237,1488,1488,1488,1488,0
20250224,144900,7092237,1488,1488,1488,1488,53
20250224,144800,7013373,1488,1488,1488,1488,189
20250224,144700,6732141,1488,1488,1488,1488,0
20250224,144600,6732141,1488,1488,1488,1488,0
20250224,144500,6732141,1488,1488,1488,1488,0
20250224,144400,6732141,1488,1488,1488,1488,0
20250224,144300,6732141,1488,1488,1488,1488,130
20250224,144200,6538701,1488,1488,1488,1488,429
20250224,144100,5900349,1487,1487,1487,1487,230
20250224,144000,5558339,1488,1488,1488,1488,0
20250224,143900,5558339,1488,1488,1488,1488,0
20250224,143800,5558339,1488,1488,1488,1488,0
20250224,143700,5558339,1488,1488,1488,1488,0
20250224,143600,5558339,1488,1488,1488,1488,0
20250224,143500,5558339,1488,1488,1488,1488,1
20250224,143400,5556851,1485,1485,1485,1485,0
20250224,143300,5556851,1485,1485,1485,1485,0
20250224,143200,5556851,1485,1485,1485,1485,0
20250224,143100,5556851,1485,1485,1485,1485,0
20250224,143000,5556851,1485,1485,1485,1485,0
20250224,142900,5556851,1485,1485,1485,1485,0
20250224,142800,5556851,1485,1485,1485,1485,0
20250224,142700,5556851,1485,1485,1485,1485,0
20250224,142600,5556851,1485,1485,1485,1485,0
20250224,142500,5556851,1485,1485,1485,1485,0
20250224,142400,5556851,1485,1485,1485,1485,0
20250224,142300,5556851,1485,1485,1485,1485,0
20250224,142200,5556851,1485,1485,1485,1485,0
20250224,142100,5556851,1485,1485,1485,1485,0
20250224,142000,5556851,1485,1485,1485,1485,0
20250224,141900,5556851,1485,1485,1485,1485,0
20250224,141800,5556851,1485,1485,1485,1485,0
20250224,141700,5556851,1485,1485,1485,1485,0
20250224,141600,5556851,1485,1485,1485,1485,0
20250224,141500,5556851,1485,1485,1485,1485,0
20250224,141400,5556851,1485,1485,1485,1485,0
20250224,141300,5556851,1485,1485,1485,1485,0
20250224,141200,5556851,1485,1485,1485,1485,0
20250224,141100,5556851,1485,1485,1485,1485,144
20250224,141000,5343011,1485,1485,1485,1485,0
20250224,140900,5343011,1485,1485,1485,1485,0
20250224,140800,5343011,1485,1485,1485,1485,0
20250224,140700,5343011,1485,1486,1486,1485,19
20250224,140600,5314794,1500,1500,1500,1500,0
20250224,140500,5314794,1500,1500,1500,1500,0
20250224,140400,5314794,1500,1500,1500,1500,0
20250224,140300,5314794,1500,1500,1500,1500,0
20250224,140200,5314794,1500,1500,1500,1500,0
20250224,140100,5314794,1500,1500,1500,1500,0
20250224,140000,5314794,1500,1500,1500,1500,0
20250224,135900,5314794,1500,1500,1500,1500,0
20250224,135800,5314794,1500,1500,1500,1500,0
20250224,135700,5314794,1500,1500,1500,1500,0
20250224,135600,5314794,1500,1500,1500,1500,0
20250224,135500,5314794,1500,1500,1500,1500,0
20250224,135400,5314794,1500,1500,1500,1500,0
20250224,135300,5314794,1500,1500,1500,1500,0
20250224,135200,5314794,1500,1500,1500,1500,0
20250224,135100,5314794,1500,1500,1500,1500,0
20250224,135000,5314794,1500,1500,1500,1500,0
20250224,134900,5314794,1500,1500,1500,1500,0
20250224,134800,5314794,1500,1500,1500,1500,0
20250224,134700,5314794,1500,1500,1500,1500,1
20250224,134600,5313294,1500,1500,1500,1500,0
20250224,134500,5313294,1500,1500,1500,1500,4
20250224,134400,5307294,1500,1500,1500,1500,0
20250224,134300,5307294,1500,1500,1500,1500,0
20250224,134200,5307294,1500,1500,1500,1500,0
20250224,134100,5307294,1500,1500,1500,1500,0
20250224,134000,5307294,1500,1500,1500,1500,0
20250224,133900,5307294,1500,1500,1500,1500,0
20250224,133800,5307294,1500,1500,1500,1500,0
20250224,133700,5307294,1500,1500,1500,1500,0
20250224,133600,5307294,1500,1500,1500,1500,0
20250224,133500,5307294,1500,1500,1500,1500,0
20250224,133400,5307294,1500,1499,1500,1499,403
20250224,133300,4703195,1499,1499,1499,1499,0
20250224,133200,4703195,1499,1499,1499,1499,0
20250224,133100,4703195,1499,1499,1499,1499,0
20250224,133000,4703195,1499,1499,1499,1499,0
20250224,132900,4703195,1499,1499,1499,1499,0
20250224,132800,4703195,1499,1499,1499,1499,0
20250224,132700,4703195,1499,1499,1499,1499,0
20250224,132600,4703195,1499,1499,1499,1499,0
20250224,132500,4703195,1499,1499,1499,1499,0
20250224,132400,4703195,1499,1499,1499,1499,0
20250224,132300,4703195,1499,1499,1499,1499,0
20250224,132200,4703195,1499,1499,1499,1499,0
20250224,132100,4703195,1499,1499,1499,1499,0
20250224,132000,4703195,1499,1499,1499,1499,0
20250224,131900,4703195,1499,1499,1499,1499,0
20250224,131800,4703195,1499,1499,1499,1499,0
20250224,131700,4703195,1499,1499,1499,1499,0
20250224,131600,4703195,1499,1499,1499,1499,0
20250224,131500,4703195,1499,1499,1499,1499,0
20250224,131400,4703195,1499,1499,1499,1499,0
20250224,131300,4703195,1499,1499,1499,1499,0
20250224,131200,4703195,1499,1499,1499,1499,0
20250224,131100,4703195,1499,1499,1499,1499,0
20250224,131000,4703195,1499,1499,1499,1499,0
20250224,130900,4703195,1499,1499,1499,1499,0
20250224,130800,4703195,1499,1499,1499,1499,0
20250224,130700,4703195,1499,1499,1499,1499,0
20250224,130600,4703195,1499,1499,1499,1499,0
20250224,130500,4703195,1499,1499,1499,1499,0
20250224,130400,4703195,1499,1499,1499,1499,0
20250224,130300,4703195,1499,1499,1499,1499,0
20250224,130200,4703195,1499,1499,1499,1499,0
20250224,130100,4703195,1499,1499,1499,1499,0
20250224,130000,4703195,1499,1499,1499,1499,0
20250224,125900,4703195,1499,1499,1499,1499,0
20250224,125800,4703195,1499,1499,1499,1499,0
20250224,125700,4703195,1499,1499,1499,1499,0
20250224,125600,4703195,1499,1496,1499,1496,2
20250224,125500,4700200,1482,1482,1482,1482,0
20250224,125400,4700200,1482,1482,1482,1482,0
20250224,125300,4700200,1482,1482,1482,1482,0
20250224,125200,4700200,1482,1490,1490,1482,100
20250224,125100,4551573,1491,1491,1491,1491,102
20250224,125000,4399491,1500,1500,1500,1500,0
20250224,124900,4399491,1500,1500,1500,1500,2
20250224,124800,4396491,1491,1493,1493,1491,100
20250224,124700,4247378,1500,1500,1500,1500,0
20250224,124600,4247378,1500,1500,1500,1500,0
20250224,124500,4247378,1500,1500,1500,1500,0
20250224,124400,4247378,1500,1500,1500,1500,0
20250224,124300,4247378,1500,1500,1500,1500,0
20250224,124200,4247378,1500,1500,1500,1500,0
20250224,124100,4247378,1500,1500,1500,1500,0
20250224,124000,4247378,1500,1500,1500,1500,0
20250224,123900,4247378,1500,1500,1500,1500,0
20250224,123800,4247378,1500,1500,1500,1500,0
20250224,123700,4247378,1500,1500,1500,1500,0
20250224,123600,4247378,1500,1500,1500,1500,0
20250224,123500,4247378,1500,1500,1500,1500,0
20250224,123400,4247378,1500,1500,1500,1500,0
20250224,123300,4247378,1500,1500,1500,1500,0
20250224,123200,4247378,1500,1500,1500,1500,1
20250224,123100,4245878,1500,1500,1500,1500,0
20250224,123000,4245878,1500,1500,1500,1500,0
20250224,122900,4245878,1500,1500,1500,1500,0
20250224,122800,4245878,1500,1500,1500,1500,0
20250224,122700,4245878,1500,1500,1500,1500,0
20250224,122600,4245878,1500,1500,1500,1500,0
20250224,122500,4245878,1500,1500,1500,1500,0
20250224,122400,4245878,1500,1500,1500,1500,11
20250224,122300,4229378,1500,1500,1500,1500,6
20250224,122200,4220378,1500,1500,1500,1500,0
20250224,122100,4220378,1500,1500,1500,1500,0
20250224,122000,4220378,1500,1500,1500,1500,0
20250224,121900,4220378,1500,1500,1500,1500,0
20250224,121800,4220378,1500,1500,1500,1500,0
20250224,121700,4220378,1500,1500,1500,1500,0
20250224,121600,4220378,1500,1500,1500,1500,0
20250224,121500,4220378,1500,1500,1500,1500,0
20250224,121400,4220378,1500,1500,1500,1500,1
20250224,121300,4218878,1500,1500,1500,1500,0
20250224,121200,4218878,1500,1500,1500,1500,100
20250224,121100,4068878,1500,1500,1500,1500,1
20250224,121000,4067378,1500,1500,1500,1500,0
20250224,120900,4067378,1500,1500,1500,1500,0
20250224,120800,4067378,1500,1500,1500,1500,33
20250224,120700,4017878,1500,1500,1500,1500,0
20250224,120600,4017878,1500,1500,1500,1500,0
20250224,120500,4017878,1500,1500,1500,1500,0
20250224,120400,4017878,1500,1500,1500,1500,0
20250224,120300,4017878,1500,1500,1500,1500,0
20250224,120200,4017878,1500,1500,1500,1500,0
20250224,120100,4017878,1500,1500,1500,1500,0
20250224,120000,4017878,1500,1500,1500,1500,0
20250224,115900,4017878,1500,1500,1500,1500,0
20250224,115800,4017878,1500,1500,1500,1500,0
20250224,115700,4017878,1500,1500,1500,1500,0
20250224,115600,4017878,1500,1500,1500,1500,0
20250224,115500,4017878,1500,1500,1500,1500,0
20250224,115400,4017878,1500,1500,1500,1500,0
20250224,115300,4017878,1500,1500,1500,1500,0
20250224,115200,4017878,1500,1500,1500,1500,0
20250224,115100,4017878,1500,1500,1500,1500,0
20250224,115000,4017878,1500,1500,1500,1500,0
20250224,114900,4017878,1500,1500,1500,1500,0
20250224,114800,4017878,1500,1500,1500,1500,0
20250224,114700,4017878,1500,1500,1500,1500,2
20250224,114600,4014878,1494,1494,1494,1494,0
20250224,114500,4014878,1494,1494,1494,1494,0
20250224,114400,4014878,1494,1494,1494,1494,0
20250224,114300,4014878,1494,1494,1494,1494,0
20250224,114200,4014878,1494,1494,1494,1494,0
20250224,114100,4014878,1494,1494,1494,1494,0
20250224,114000,4014878,1494,1494,1494,1494,0
20250224,113900,4014878,1494,1494,1494,1494,0
20250224,113800,4014878,1494,1494,1494,1494,0
20250224,113700,4014878,1494,1494,1494,1494,0
20250224,113600,4014878,1494,1494,1494,1494,0
20250224,113500,4014878,1494,1494,1494,1494,0
20250224,113400,4014878,1494,1494,1494,1494,0
20250224,113300,4014878,1494,1494,1494,1494,0
20250224,113200,4014878,1494,1494,1494,1494,0
20250224,113100,4014878,1494,1494,1494,1494,0
20250224,113000,4014878,1494,1494,1494,1494,0
20250224,112900,4014878,1494,1494,1494,1494,0
20250224,112800,4014878,1494,1494,1494,1494,0
20250224,112700,4014878,1494,1496,1496,1494,13
20250224,112600,3995450,1507,1507,1507,1507,0
20250224,112500,3995450,1507,1507,1507,1507,0
20250224,112400,3995450,1507,1507,1507,1507,0
20250224,112300,3995450,1507,1507,1507,1507,0
20250224,112200,3995450,1507,1507,1507,1507,0
20250224,112100,3995450,1507,1507,1507,1507,0
20250224,112000,3995450,1507,1507,1507,1507,0
20250224,111900,3995450,1507,1507,1507,1507,0
20250224,111800,3995450,1507,1507,1507,1507,0
20250224,111700,3995450,1507,1507,1507,1507,0
20250224,111600,3995450,1507,1507,1507,1507,0
20250224,111500,3995450,1507,1507,1507,1507,0
20250224,111400,3995450,1507,1507,1507,1507,0
20250224,111300,3995450,1507,1507,1507,1507,0
20250224,111200,3995450,1507,1507,1507,1507,0
20250224,111100,3995450,1507,1507,1507,1507,0
20250224,111000,3995450,1507,1507,1507,1507,0
20250224,110900,3995450,1507,1507,1507,1507,0
20250224,110800,3995450,1507,1507,1507,1507,0
20250224,110700,3995450,1507,1507,1507,1507,0
20250224,110600,3995450,1507,1507,1507,1507,0
20250224,110500,3995450,1507,1507,1507,1507,0
20250224,110400,3995450,1507,1507,1507,1507,0
20250224,110300,3995450,1507,1507,1507,1507,0
20250224,110200,3995450,1507,1507,1507,1507,0
20250224,110100,3995450,1507,1507,1507,1507,0
20250224,110000,3995450,1507,1507,1507,1507,0
20250224,105900,3995450,1507,1507,1507,1507,0
20250224,105800,3995450,1507,1507,1507,1507,0
20250224,105700,3995450,1507,1507,1507,1507,0
20250224,105600,3995450,1507,1507,1507,1507,0
20250224,105500,3995450,1507,1507,1507,1507,100
20250224,105400,3844750,1509,1509,1509,1509,0
20250224,105300,3844750,1509,1509,1509,1509,0
20250224,105200,3844750,1509,1509,1509,1509,0
20250224,105100,3844750,1509,1509,1509,1509,0
20250224,105000,3844750,1509,1509,1509,1509,0
20250224,104900,3844750,1509,1509,1509,1509,0
20250224,104800,3844750,1509,1509,1509,1509,0
20250224,104700,3844750,1509,1509,1509,1509,0
20250224,104600,3844750,1509,1509,1509,1509,0
20250224,104500,3844750,1509,1509,1509,1509,0
20250224,104400,3844750,1509,1509,1509,1509,0
20250224,104300,3844750,1509,1509,1509,1509,0
20250224,104200,3844750,1509,1509,1509,1509,0
20250224,104100,3844750,1509,1509,1509,1509,0
20250224,104000,3844750,1509,1509,1509,1509,0
20250224,103900,3844750,1509,1509,1509,1509,0
20250224,103800,3844750,1509,1509,1509,1509,0
20250224,103700,3844750,1509,1509,1509,1509,0
20250224,103600,3844750,1509,1509,1509,1509,0
20250224,103500,3844750,1509,1509,1509,1509,0
20250224,103400,3844750,1509,1509,1509,1509,0
20250224,103300,3844750,1509,1509,1509,1509,0
20250224,103200,3844750,1509,1509,1509,1509,0
20250224,103100,3844750,1509,1509,1509,1509,0
20250224,103000,3844750,1509,1509,1509,1509,0
20250224,102900,3844750,1509,1509,1509,1509,0
20250224,102800,3844750,1509,1509,1509,1509,0
20250224,102700,3844750,1509,1509,1509,1509,0
20250224,102600,3844750,1509,1509,1509,1509,0
20250224,102500,3844750,1509,1509,1509,1509,0
20250224,102400,3844750,1509,1509,1509,1509,0
20250224,102300,3844750,1509,1509,1509,1509,0
20250224,102200,3844750,1509,1509,1509,1509,0
20250224,102100,3844750,1509,1509,1509,1509,0
20250224,102000,3844750,1509,1509,1509,1509,0
20250224,101900,3844750,1509,1509,1509,1509,0
20250224,101800,3844750,1509,1509,1509,1509,0
20250224,101700,3844750,1509,1509,1509,1509,0
20250224,101600,3844750,1509,1509,1509,1509,0
20250224,101500,3844750,1509,1509,1509,1509,0
20250224,101400,3844750,1509,1509,1509,1509,0
20250224,101300,3844750,1509,1509,1509,1509,0
20250224,101200,3844750,1509,1509,1509,1509,0
20250224,101100,3844750,1509,1509,1509,1509,0
20250224,101000,3844750,1509,1509,1509,1509,0
20250224,100900,3844750,1509,1509,1509,1509,0
20250224,100800,3844750,1509,1509,1509,1509,0
20250224,100700,3844750,1509,1509,1509,1509,0
20250224,100600,3844750,1509,1509,1509,1509,0
20250224,100500,3844750,1509,1509,1509,1509,0
20250224,100400,3844750,1509,1509,1509,1509,0
20250224,100300,3844750,1509,1509,1509,1509,0
20250224,100200,3844750,1509,1509,1509,1509,0
20250224,100100,3844750,1509,1509,1509,1509,0
20250224,100000,3844750,1509,1509,1509,1509,0
20250224,095900,3844750,1509,1509,1509,1509,0
20250224,095800,3844750,1509,1509,1509,1509,0
20250224,095700,3844750,1509,1509,1509,1509,0
20250224,095600,3844750,1509,1509,1509,1509,0
20250224,095500,3844750,1509,1509,1509,1509,0
20250224,095400,3844750,1509,1509,1509,1509,0
20250224,095300,3844750,1509,1486,1509,1486,90
20250224,095200,3710854,1486,1486,1486,1486,30
20250224,095100,3666274,1486,1479,1486,1479,2
20250224,095000,3663309,1489,1489,1489,1489,37
20250224,094900,3608216,1489,1489,1489,1489,0
20250224,094800,3608216,1489,1489,1489,1489,1
20250224,094700,3606727,1475,1475,1475,1475,0
20250224,094600,3606727,1475,1475,1475,1475,0
20250224,094500,3606727,1475,1475,1475,1475,0
20250224,094400,3606727,1475,1475,1475,1475,0
20250224,094300,3606727,1475,1475,1475,1475,0
20250224,094200,3606727,1475,1475,1475,1475,0
20250224,094100,3606727,1475,1475,1475,1475,0
20250224,094000,3606727,1475,1475,1475,1475,0
20250224,093900,3606727,1475,1475,1475,1475,0
20250224,093800,3606727,1475,1475,1475,1475,0
20250224,093700,3606727,1475,1475,1475,1475,0
20250224,093600,3606727,1475,1475,1475,1475,0
20250224,093500,3606727,1475,1475,1475,1475,0
20250224,093400,3606727,1475,1475,1475,1475,0
20250224,093300,3606727,1475,1475,1475,1475,7
20250224,093200,3596402,1476,1489,1489,1476,29
20250224,093100,3553267,1490,1490,1490,1490,0
20250224,093000,3553267,1490,1490,1490,1490,0
20250224,092900,3553267,1490,1490,1490,1490,0
20250224,092800,3553267,1490,1490,1490,1490,0
20250224,092700,3553267,1490,1490,1490,1490,0
20250224,092600,3553267,1490,1490,1490,1490,0
20250224,092500,3553267,1490,1497,1497,1490,17
20250224,092400,3527920,1509,1509,1509,1509,0
20250224,092300,3527920,1509,1509,1509,1509,0
20250224,092200,3527920,1509,1509,1509,1509,0
20250224,092100,3527920,1509,1509,1509,1509,50
20250224,092000,3452470,1509,1505,1509,1505,34
20250224,091900,3401260,1509,1509,1509,1509,0
20250224,091800,3401260,1509,1509,1509,1509,1
20250224,091700,3399751,1511,1511,1511,1511,0
20250224,091600,3399751,1511,1511,1511,1511,0
20250224,091500,3399751,1511,1511,1511,1511,0
20250224,091400,3399751,1511,1511,1511,1511,0
20250224,091300,3399751,1511,1511,1511,1511,0
20250224,091200,3399751,1511,1511,1511,1511,0
20250224,091100,3399751,1511,1511,1511,1511,1
20250224,091000,3398240,1508,1508,1508,1508,0
20250224,090900,3398240,1508,1508,1508,1508,0
20250224,090800,3398240,1508,1508,1508,1508,0
20250224,090700,3398240,1508,1508,1508,1508,0
20250224,090600,3398240,1508,1505,1508,1505,2
20250224,090500,3395227,1490,1490,1490,1490,256
20250224,090400,3013787,1490,1512,1512,1452,1744
20250224,090300,438825,1515,1515,1515,1515,0
20250224,090200,438825,1515,1520,1520,1515,214
20250224,090100,114600,1528,1528,1528,1528,0
20250224,090000,114600,1528,1528,1528,1528,75