KissMeData/002360/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,183700,111580389,502,502,502,502,4023
20250218,183600,111580389,502,502,502,502,0
20250218,183500,111580389,502,502,502,502,0
20250218,183400,111580389,502,502,502,502,0
20250218,183300,111580389,502,502,502,502,0
20250218,183200,111580389,502,502,502,502,0
20250218,183100,111580389,502,502,502,502,0
20250218,183000,111580389,502,502,502,502,0
20250218,182900,111580389,502,502,502,502,0
20250218,182800,111580389,502,502,502,502,0
20250218,182700,111580389,502,502,502,502,0
20250218,182600,111580389,502,502,502,502,0
20250218,182500,111580389,502,502,502,502,0
20250218,182400,111580389,502,502,502,502,0
20250218,182300,111580389,502,502,502,502,0
20250218,182200,111580389,502,502,502,502,0
20250218,182100,111580389,502,502,502,502,0
20250218,182000,111580389,502,502,502,502,0
20250218,181900,111580389,502,502,502,502,0
20250218,181800,111580389,502,502,502,502,0
20250218,181700,111580389,502,502,502,502,0
20250218,181600,111580389,502,502,502,502,0
20250218,181500,111580389,502,502,502,502,0
20250218,181400,111580389,502,502,502,502,0
20250218,181300,111580389,502,502,502,502,0
20250218,181200,111580389,502,502,502,502,0
20250218,181100,111580389,502,502,502,502,0
20250218,181000,111580389,502,502,502,502,0
20250218,180900,111580389,502,502,502,502,0
20250218,180800,111580389,502,502,502,502,0
20250218,180700,111580389,502,502,502,502,4023
20250218,180600,111580389,502,502,502,502,0
20250218,180500,111580389,502,502,502,502,0
20250218,180400,111580389,502,502,502,502,0
20250218,180300,111580389,502,502,502,502,0
20250218,180200,111580389,502,502,502,502,0
20250218,180100,111580389,502,502,502,502,0
20250218,180000,111580389,502,502,502,502,0
20250218,175900,111580389,502,502,502,502,0
20250218,175800,111580389,502,502,502,502,0
20250218,175700,111580389,502,502,502,502,0
20250218,175600,111580389,502,502,502,502,0
20250218,175500,111580389,502,502,502,502,0
20250218,175400,111580389,502,502,502,502,0
20250218,175300,111580389,502,502,502,502,0
20250218,175200,111580389,502,502,502,502,0
20250218,175100,111580389,502,502,502,502,0
20250218,175000,111580389,502,502,502,502,0
20250218,174900,111580389,502,502,502,502,0
20250218,174800,111580389,502,502,502,502,0
20250218,174700,111580389,502,502,502,502,0
20250218,174600,111580389,502,502,502,502,0
20250218,174500,111580389,502,502,502,502,0
20250218,174400,111580389,502,502,502,502,0
20250218,174300,111580389,502,502,502,502,0
20250218,174200,111580389,502,502,502,502,0
20250218,174100,111580389,502,502,502,502,0
20250218,174000,111580389,502,502,502,502,0
20250218,173900,111580389,502,502,502,502,0
20250218,173800,111580389,502,502,502,502,0
20250218,173700,111580389,502,502,502,502,4023
20250218,173600,111580389,502,502,502,502,0
20250218,173500,111580389,502,502,502,502,0
20250218,173400,111580389,502,502,502,502,0
20250218,173300,111580389,502,502,502,502,0
20250218,173200,111580389,502,502,502,502,0
20250218,173100,111580389,502,502,502,502,0
20250218,173000,111580389,502,502,502,502,0
20250218,172900,111580389,502,502,502,502,0
20250218,172800,111580389,502,502,502,502,0
20250218,172700,111580389,502,502,502,502,0
20250218,172600,111580389,502,502,502,502,0
20250218,172500,111580389,502,502,502,502,0
20250218,172400,111580389,502,502,502,502,0
20250218,172300,111580389,502,502,502,502,0
20250218,172200,111580389,502,502,502,502,0
20250218,172100,111580389,502,502,502,502,0
20250218,172000,111580389,502,502,502,502,0
20250218,171900,111580389,502,502,502,502,0
20250218,171800,111580389,502,502,502,502,0
20250218,171700,111580389,502,502,502,502,0
20250218,171600,111580389,502,502,502,502,0
20250218,171500,111580389,502,502,502,502,0
20250218,171400,111580389,502,502,502,502,0
20250218,171300,111580389,502,502,502,502,0
20250218,171200,111580389,502,502,502,502,0
20250218,171100,111580389,502,502,502,502,0
20250218,171000,111580389,502,502,502,502,0
20250218,170900,111580389,502,502,502,502,0
20250218,170800,111580389,502,502,502,502,0
20250218,170700,111580389,502,502,502,502,4023
20250218,170600,111580389,502,502,502,502,0
20250218,170500,111580389,502,502,502,502,0
20250218,170400,111580389,502,502,502,502,0
20250218,170300,111580389,502,502,502,502,0
20250218,170200,111580389,502,502,502,502,0
20250218,170100,111580389,502,502,502,502,0
20250218,170000,111580389,502,502,502,502,0
20250218,165900,111580389,502,502,502,502,0
20250218,165800,111580389,502,502,502,502,0
20250218,165700,111580389,502,502,502,502,0
20250218,165600,111580389,502,502,502,502,0
20250218,165500,111580389,502,502,502,502,0
20250218,165400,111580389,502,502,502,502,0
20250218,165300,111580389,502,502,502,502,0
20250218,165200,111580389,502,502,502,502,0
20250218,165100,111580389,502,502,502,502,0
20250218,165000,111580389,502,502,502,502,0
20250218,164900,111580389,502,502,502,502,0
20250218,164800,111580389,502,502,502,502,0
20250218,164700,111580389,502,502,502,502,0
20250218,164600,111580389,502,502,502,502,0
20250218,164500,111580389,502,502,502,502,0
20250218,164400,111580389,502,502,502,502,0
20250218,164300,111580389,502,502,502,502,0
20250218,164200,111580389,502,502,502,502,0
20250218,164100,111580389,502,502,502,502,0
20250218,164000,111580389,502,502,502,502,0
20250218,163900,111580389,502,502,502,502,0
20250218,163800,111580389,502,502,502,502,0
20250218,163700,111580389,502,502,502,502,4023
20250218,163600,111580389,502,502,502,502,0
20250218,163500,111580389,502,502,502,502,0
20250218,163400,111580389,502,502,502,502,0
20250218,163300,111580389,502,502,502,502,0
20250218,163200,111580389,502,502,502,502,0
20250218,163100,111580389,502,502,502,502,0
20250218,163000,111580389,502,502,502,502,0
20250218,162900,111580389,502,502,502,502,0
20250218,162800,111580389,502,502,502,502,0
20250218,162700,111580389,502,502,502,502,0
20250218,162600,111580389,502,502,502,502,0
20250218,162500,111580389,502,502,502,502,0
20250218,162400,111580389,502,502,502,502,0
20250218,162300,111580389,502,502,502,502,0
20250218,162200,111580389,502,502,502,502,0
20250218,162100,111580389,502,502,502,502,0
20250218,162000,111580389,502,502,502,502,0
20250218,161900,111580389,502,502,502,502,0
20250218,161800,111580389,502,502,502,502,0
20250218,161700,111580389,502,502,502,502,0
20250218,161600,111580389,502,502,502,502,0
20250218,161500,111580389,502,502,502,502,0
20250218,161400,111580389,502,502,502,502,0
20250218,161300,111580389,502,502,502,502,0
20250218,161200,111580389,502,502,502,502,0
20250218,161100,111580389,502,502,502,502,0
20250218,161000,111580389,502,502,502,502,0
20250218,160900,111580389,502,502,502,502,0
20250218,160800,111580389,502,502,502,502,0
20250218,160700,111580389,502,502,502,502,4023
20250218,160600,111580389,502,502,502,502,0
20250218,160500,111580389,502,502,502,502,0
20250218,160400,111580389,502,502,502,502,0
20250218,160300,111580389,502,502,502,502,0
20250218,160200,111580389,502,502,502,502,0
20250218,160100,111580389,502,502,502,502,0
20250218,160000,111580389,502,502,502,502,0
20250218,155900,111580389,502,502,502,502,0
20250218,155800,111580389,502,502,502,502,0
20250218,155700,111580389,502,502,502,502,0
20250218,155600,111580389,502,502,502,502,0
20250218,155500,111580389,502,502,502,502,0
20250218,155400,111580389,502,502,502,502,0
20250218,155300,111580389,502,502,502,502,0
20250218,155200,111580389,502,502,502,502,0
20250218,155100,111580389,502,502,502,502,0
20250218,155000,111580389,502,502,502,502,0
20250218,154900,111580389,502,502,502,502,0
20250218,154800,111580389,502,502,502,502,0
20250218,154700,111580389,502,502,502,502,0
20250218,154600,111580389,502,502,502,502,0
20250218,154500,111580389,502,502,502,502,0
20250218,154400,111580389,502,502,502,502,0
20250218,154300,111580389,502,502,502,502,0
20250218,154200,111580389,502,502,502,502,0
20250218,154100,111580389,502,502,502,502,0
20250218,154000,111580389,502,502,502,502,0
20250218,153900,111580389,502,502,502,502,0
20250218,153800,111580389,502,502,502,502,0
20250218,153700,111580389,502,502,502,502,4023
20250218,153600,111580389,502,502,502,502,0
20250218,153500,111580389,502,502,502,502,0
20250218,153400,111580389,502,502,502,502,0
20250218,153300,111580389,502,502,502,502,0
20250218,153200,111580389,502,502,502,502,0
20250218,153100,111580389,502,502,502,502,0
20250218,153000,111580389,502,502,502,502,4023
20250218,152900,109560843,503,503,503,503,0
20250218,152800,109560843,503,503,503,503,0
20250218,152700,109560843,503,503,503,503,0
20250218,152600,109560843,503,503,503,503,0
20250218,152500,109560843,503,503,503,503,0
20250218,152400,109560843,503,503,503,503,0
20250218,152300,109560843,503,503,503,503,0
20250218,152200,109560843,503,503,503,503,0
20250218,152100,109560843,503,503,503,503,0
20250218,152000,109560843,503,503,503,503,0
20250218,151900,109560843,503,503,503,503,1988
20250218,151800,108560879,503,503,503,503,1385
20250218,151700,107864224,503,503,503,503,5
20250218,151600,107861709,504,504,504,504,0
20250218,151500,107861709,504,503,504,503,321
20250218,151400,107700245,503,503,503,503,1
20250218,151300,107699742,503,503,503,503,8
20250218,151200,107695718,503,503,503,503,818
20250218,151100,107284264,503,503,503,503,2
20250218,151000,107283258,504,504,504,504,0
20250218,150900,107283258,504,504,504,504,0
20250218,150800,107283258,504,504,504,504,1
20250218,150700,107282754,503,503,503,503,11
20250218,150600,107277221,504,503,504,503,90
20250218,150500,107231950,503,502,503,502,112
20250218,150400,107175723,503,503,503,503,2
20250218,150300,107174717,503,503,503,503,2
20250218,150200,107173711,503,503,503,503,27
20250218,150100,107160130,504,504,504,504,1
20250218,150000,107159626,504,504,504,504,0
20250218,145900,107159626,504,504,504,504,1
20250218,145800,107159122,503,504,504,503,6
20250218,145700,107156103,503,503,503,503,15
20250218,145600,107148558,503,503,503,503,702
20250218,145500,106795452,503,504,504,503,43
20250218,145400,106773822,504,502,504,502,1080
20250218,145300,106231580,503,503,503,503,34
20250218,145200,106214478,503,503,503,503,1
20250218,145100,106213975,504,504,504,504,0
20250218,145000,106213975,504,504,504,504,17
20250218,144900,106205407,504,504,504,504,0
20250218,144800,106205407,504,504,504,504,0
20250218,144700,106205407,504,503,504,503,21
20250218,144600,106194843,503,503,503,503,251
20250218,144500,106068590,503,503,503,503,0
20250218,144400,106068590,503,503,503,503,63
20250218,144300,106036901,503,503,503,502,15
20250218,144200,106029362,503,503,503,503,30
20250218,144100,106014272,503,503,503,503,37
20250218,144000,105995661,503,503,503,503,736
20250218,143900,105625453,503,503,503,503,4
20250218,143800,105623441,503,503,503,503,1965
20250218,143700,104635046,503,503,503,503,23
20250218,143600,104623477,503,503,503,503,500
20250218,143500,104371977,503,503,503,503,0
20250218,143400,104371977,503,503,503,503,270
20250218,143300,104236167,504,504,504,504,0
20250218,143200,104236167,504,504,504,504,0
20250218,143100,104236167,504,503,504,502,18982
20250218,143000,94695134,504,504,504,504,0
20250218,142900,94695134,504,504,504,504,0
20250218,142800,94695134,504,504,504,504,0
20250218,142700,94695134,504,504,504,504,1
20250218,142600,94694630,504,504,504,504,10
20250218,142500,94689590,504,504,504,504,0
20250218,142400,94689590,504,504,504,504,139
20250218,142300,94619534,504,504,504,504,0
20250218,142200,94619534,504,504,504,504,0
20250218,142100,94619534,504,504,504,504,0
20250218,142000,94619534,504,503,504,503,667
20250218,141900,94284032,504,504,504,504,0
20250218,141800,94284032,504,504,504,504,1
20250218,141700,94283528,504,504,504,504,0
20250218,141600,94283528,504,504,504,504,1
20250218,141500,94283024,503,504,504,503,39
20250218,141400,94263398,504,504,504,504,0
20250218,141300,94263398,504,504,504,504,0
20250218,141200,94263398,504,504,504,504,205
20250218,141100,94160078,504,504,504,504,102
20250218,141000,94108670,504,504,504,504,0
20250218,140900,94108670,504,504,504,504,2
20250218,140800,94107662,504,504,504,504,9
20250218,140700,94103126,504,504,504,504,0
20250218,140600,94103126,504,504,504,504,194
20250218,140500,94005350,504,504,504,504,0
20250218,140400,94005350,504,504,504,504,2
20250218,140300,94004342,504,504,504,504,0
20250218,140200,94004342,504,504,504,504,0
20250218,140100,94004342,504,504,504,504,7
20250218,140000,94000814,503,503,503,503,0
20250218,135900,94000814,503,503,503,503,0
20250218,135800,94000814,503,503,503,503,0
20250218,135700,94000814,503,503,503,503,8
20250218,135600,93996790,503,503,503,503,11
20250218,135500,93991257,503,503,503,503,0
20250218,135400,93991257,503,503,503,503,1505
20250218,135300,93234242,503,503,503,503,1382
20250218,135200,92539096,503,503,503,503,0
20250218,135100,92539096,503,503,503,503,638
20250218,135000,92218182,503,503,503,503,0
20250218,134900,92218182,503,503,503,503,0
20250218,134800,92218182,503,503,503,503,35
20250218,134700,92200577,503,503,503,503,0
20250218,134600,92200577,503,503,503,503,0
20250218,134500,92200577,503,503,503,503,1438
20250218,134400,91477263,504,504,504,504,0
20250218,134300,91477263,504,504,504,504,0
20250218,134200,91477263,504,503,504,503,1010
20250218,134100,90968231,504,504,504,504,4
20250218,134000,90966215,504,504,504,504,0
20250218,133900,90966215,504,504,504,504,0
20250218,133800,90966215,504,504,504,504,0
20250218,133700,90966215,504,504,504,504,1
20250218,133600,90965711,503,503,503,503,108
20250218,133500,90911387,503,504,504,503,1017
20250218,133400,90399819,504,504,504,504,4
20250218,133300,90397803,504,504,504,504,47
20250218,133200,90374115,504,504,504,504,1
20250218,133100,90373611,504,504,504,504,0
20250218,133000,90373611,504,504,504,504,0
20250218,132900,90373611,504,504,504,504,3
20250218,132800,90372099,503,503,503,503,4093
20250218,132700,88313320,504,504,504,504,0
20250218,132600,88313320,504,504,504,504,0
20250218,132500,88313320,504,504,504,504,0
20250218,132400,88313320,504,504,504,504,0
20250218,132300,88313320,504,504,504,504,3868
20250218,132200,86363848,505,505,505,505,0
20250218,132100,86363848,505,505,505,505,76
20250218,132000,86325468,505,505,505,505,0
20250218,131900,86325468,505,505,505,505,1008
20250218,131800,85816428,505,505,505,505,0
20250218,131700,85816428,505,505,505,505,0
20250218,131600,85816428,505,505,505,505,13
20250218,131500,85809863,505,505,505,505,4
20250218,131400,85807843,504,504,504,504,0
20250218,131300,85807843,504,504,504,504,1000
20250218,131200,85303843,505,505,505,505,0
20250218,131100,85303843,505,505,505,505,0
20250218,131000,85303843,505,505,505,505,0
20250218,130900,85303843,505,505,505,505,1
20250218,130800,85303338,505,505,505,505,664
20250218,130700,84968018,505,504,505,504,4
20250218,130600,84966000,505,505,505,505,2
20250218,130500,84964990,503,505,505,503,4011
20250218,130400,82943460,505,505,505,505,1
20250218,130300,82942955,504,504,504,504,40
20250218,130200,82922795,504,505,505,504,3
20250218,130100,82921282,504,504,504,504,1
20250218,130000,82920778,504,504,504,504,0
20250218,125900,82920778,504,504,504,504,7
20250218,125800,82917250,504,504,504,504,3593
20250218,125700,81106378,504,504,504,504,62
20250218,125600,81075130,504,504,504,504,7
20250218,125500,81071602,503,503,503,503,2
20250218,125400,81070596,503,503,503,503,0
20250218,125300,81070596,503,503,503,503,0
20250218,125200,81070596,503,503,503,503,3485
20250218,125100,79317641,504,504,504,504,0
20250218,125000,79317641,504,504,504,504,1
20250218,124900,79317137,504,504,504,504,0
20250218,124800,79317137,504,504,504,504,6
20250218,124700,79314113,504,504,504,504,9
20250218,124600,79309577,504,504,504,504,5
20250218,124500,79307057,504,504,504,504,0
20250218,124400,79307057,504,504,504,504,1
20250218,124300,79306553,504,504,504,504,10
20250218,124200,79301513,504,504,504,504,0
20250218,124100,79301513,504,504,504,504,100
20250218,124000,79251113,504,505,505,504,12
20250218,123900,79245054,504,503,504,503,1701
20250218,123800,78389450,503,504,504,503,403
20250218,123700,78186738,503,503,503,503,3540
20250218,123600,76406118,504,504,504,504,0
20250218,123500,76406118,504,504,504,504,0
20250218,123400,76406118,504,504,504,504,6
20250218,123300,76403094,504,504,504,504,0
20250218,123200,76403094,504,504,504,504,330
20250218,123100,76236774,504,504,504,504,0
20250218,123000,76236774,504,504,504,504,0
20250218,122900,76236774,504,504,504,504,0
20250218,122800,76236774,504,504,504,504,290
20250218,122700,76090614,504,504,504,504,6200
20250218,122600,72965814,505,505,505,505,3
20250218,122500,72964299,504,504,504,504,600
20250218,122400,72661899,505,505,505,505,0
20250218,122300,72661899,505,505,505,505,1
20250218,122200,72661394,505,505,505,505,0
20250218,122100,72661394,505,505,505,505,0
20250218,122000,72661394,505,505,505,505,0
20250218,121900,72661394,505,505,505,505,0
20250218,121800,72661394,505,504,505,504,253
20250218,121700,72533881,505,505,505,505,1
20250218,121600,72533376,504,504,504,504,0
20250218,121500,72533376,504,504,504,504,13
20250218,121400,72526824,504,504,504,504,641
20250218,121300,72203760,504,504,504,504,0
20250218,121200,72203760,504,504,504,504,9
20250218,121100,72199224,504,504,504,504,0
20250218,121000,72199224,504,504,504,504,0
20250218,120900,72199224,504,504,504,504,0
20250218,120800,72199224,504,504,504,504,0
20250218,120700,72199224,504,504,504,504,15
20250218,120600,72191664,504,504,504,504,121
20250218,120500,72130680,504,504,504,504,0
20250218,120400,72130680,504,504,504,504,0
20250218,120300,72130680,504,504,504,504,0
20250218,120200,72130680,504,504,504,504,0
20250218,120100,72130680,504,504,504,504,0
20250218,120000,72130680,504,504,504,504,0
20250218,115900,72130680,504,504,504,504,0
20250218,115800,72130680,504,504,504,504,0
20250218,115700,72130680,504,504,504,504,301
20250218,115600,71978976,505,505,505,505,0
20250218,115500,71978976,505,505,505,505,0
20250218,115400,71978976,505,505,505,505,0
20250218,115300,71978976,505,505,505,505,0
20250218,115200,71978976,505,505,505,505,0
20250218,115100,71978976,505,505,505,505,0
20250218,115000,71978976,505,505,505,505,0
20250218,114900,71978976,505,505,505,505,4
20250218,114800,71976956,505,505,505,505,1
20250218,114700,71976451,505,505,505,505,1
20250218,114600,71975946,504,504,504,504,0
20250218,114500,71975946,504,504,504,504,1
20250218,114400,71975442,504,504,504,504,0
20250218,114300,71975442,504,504,504,504,0
20250218,114200,71975442,504,504,504,504,4
20250218,114100,71973426,504,504,504,504,0
20250218,114000,71973426,504,503,504,503,201
20250218,113900,71872322,504,504,504,504,60
20250218,113800,71842082,505,505,505,505,2
20250218,113700,71841072,504,504,504,504,0
20250218,113600,71841072,504,504,504,504,0
20250218,113500,71841072,504,504,504,504,3
20250218,113400,71839560,504,504,504,504,0
20250218,113300,71839560,504,504,504,504,0
20250218,113200,71839560,504,504,504,504,0
20250218,113100,71839560,504,504,504,504,0
20250218,113000,71839560,504,504,504,504,1
20250218,112900,71839056,504,504,504,504,209
20250218,112800,71733720,504,504,504,504,0
20250218,112700,71733720,504,504,504,504,0
20250218,112600,71733720,504,504,504,504,0
20250218,112500,71733720,504,504,504,504,0
20250218,112400,71733720,504,504,504,504,0
20250218,112300,71733720,504,503,504,503,18054
20250218,112200,62652543,503,504,504,503,157
20250218,112100,62573471,504,504,504,504,2
20250218,112000,62572463,504,504,504,504,1484
20250218,111900,61824527,504,504,504,504,1102
20250218,111800,61269119,503,504,504,503,569
20250218,111700,60982367,504,504,504,504,73
20250218,111600,60945575,504,504,504,504,400
20250218,111500,60743975,504,504,504,504,2
20250218,111400,60742967,504,503,504,503,4710
20250218,111300,58371127,504,504,504,504,2
20250218,111200,58370119,504,504,504,504,0
20250218,111100,58370119,504,504,504,504,6
20250218,111000,58367095,504,504,504,504,0
20250218,110900,58367095,504,504,504,504,28
20250218,110800,58352983,504,504,504,504,60
20250218,110700,58322743,504,504,504,504,0
20250218,110600,58322743,504,505,505,504,3478
20250218,110500,56569827,505,505,505,505,0
20250218,110400,56569827,505,505,505,505,25
20250218,110300,56557202,505,505,505,505,0
20250218,110200,56557202,505,505,505,505,0
20250218,110100,56557202,505,505,505,505,50
20250218,110000,56531952,505,505,505,505,0
20250218,105900,56531952,505,505,505,505,0
20250218,105800,56531952,505,505,505,505,2062
20250218,105700,55490642,505,505,505,505,50
20250218,105600,55465392,505,505,505,505,92
20250218,105500,55418932,504,506,506,504,3
20250218,105400,55417418,505,504,505,504,3474
20250218,105300,53666507,504,504,504,504,5279
20250218,105200,51005891,504,504,504,504,0
20250218,105100,51005891,504,504,504,504,0
20250218,105000,51005891,504,504,504,504,0
20250218,104900,51005891,504,504,504,504,10
20250218,104800,51000851,504,504,504,504,4
20250218,104700,50998835,504,506,506,504,5373
20250218,104600,48290831,505,505,505,505,0
20250218,104500,48290831,505,505,505,505,5
20250218,104400,48288306,505,505,505,505,109
20250218,104300,48233261,506,506,506,506,1
20250218,104200,48232755,505,505,505,505,0
20250218,104100,48232755,505,505,505,505,0
20250218,104000,48232755,505,505,505,505,0
20250218,103900,48232755,505,505,505,505,5
20250218,103800,48230230,505,505,505,505,200
20250218,103700,48129230,505,505,505,505,3719
20250218,103600,46251135,505,505,505,505,0
20250218,103500,46251135,505,505,505,505,0
20250218,103400,46251135,505,505,505,505,1
20250218,103300,46250630,506,506,506,506,0
20250218,103200,46250630,506,506,506,506,0
20250218,103100,46250630,506,505,506,504,3002
20250218,103000,44737120,505,505,505,505,507
20250218,102900,44481085,505,505,505,505,0
20250218,102800,44481085,505,505,505,505,0
20250218,102700,44481085,505,505,505,505,0
20250218,102600,44481085,505,504,505,504,1208
20250218,102500,43872046,505,504,505,504,224
20250218,102400,43759148,505,505,505,505,0
20250218,102300,43759148,505,505,505,505,0
20250218,102200,43759148,505,505,505,505,1
20250218,102100,43758643,506,506,506,506,0
20250218,102000,43758643,506,506,506,506,0
20250218,101900,43758643,506,506,506,506,50
20250218,101800,43733343,506,506,506,506,0
20250218,101700,43733343,506,506,506,506,0
20250218,101600,43733343,506,506,506,506,0
20250218,101500,43733343,506,506,506,506,4
20250218,101400,43731319,506,506,506,506,2
20250218,101300,43730307,506,506,506,506,0
20250218,101200,43730307,506,506,506,506,0
20250218,101100,43730307,506,506,506,506,1
20250218,101000,43729801,504,504,504,504,9547
20250218,100900,38918113,505,505,505,505,453
20250218,100800,38689348,505,505,505,505,1089
20250218,100700,38139403,506,506,506,506,6
20250218,100600,38136367,506,506,506,506,21
20250218,100500,38125741,505,506,506,505,13
20250218,100400,38119175,506,506,506,506,1
20250218,100300,38118669,506,506,506,506,3
20250218,100200,38117151,506,506,506,506,0
20250218,100100,38117151,506,506,506,506,0
20250218,100000,38117151,506,506,506,506,6
20250218,095900,38114115,506,506,506,506,10000
20250218,095800,33054115,506,506,506,506,20
20250218,095700,33043995,506,506,506,506,2
20250218,095600,33042983,505,505,505,505,24
20250218,095500,33030863,505,505,505,505,22
20250218,095400,33019753,506,506,506,506,4
20250218,095300,33017729,505,505,505,505,11
20250218,095200,33012174,506,507,507,506,33
20250218,095100,32995458,507,507,507,507,0
20250218,095000,32995458,507,507,507,507,0
20250218,094900,32995458,507,507,507,507,0
20250218,094800,32995458,507,507,507,507,100
20250218,094700,32944758,505,506,506,505,7000
20250218,094600,29409754,505,505,505,505,0
20250218,094500,29409754,505,505,505,505,0
20250218,094400,29409754,505,505,505,505,0
20250218,094300,29409754,505,505,505,505,0
20250218,094200,29409754,505,505,505,505,0
20250218,094100,29409754,505,505,505,505,0
20250218,094000,29409754,505,505,507,505,540
20250218,093900,29137050,507,507,507,507,403
20250218,093800,28932729,507,507,507,507,12
20250218,093700,28926645,507,506,507,505,2803
20250218,093600,27509926,506,506,506,506,30
20250218,093500,27494746,507,507,507,507,9
20250218,093400,27490183,507,507,507,507,1023
20250218,093300,26971522,507,507,507,507,0
20250218,093200,26971522,507,507,507,507,0
20250218,093100,26971522,507,507,507,507,20
20250218,093000,26961382,507,507,507,507,0
20250218,092900,26961382,507,507,507,507,1
20250218,092800,26960875,506,506,506,506,135
20250218,092700,26892565,506,506,506,506,0
20250218,092600,26892565,506,507,507,506,1126
20250218,092500,26321725,506,506,506,506,30
20250218,092400,26306545,506,506,506,506,176
20250218,092300,26217489,506,506,506,506,50
20250218,092200,26192189,507,507,507,507,0
20250218,092100,26192189,507,507,507,507,0
20250218,092000,26192189,507,507,507,507,0
20250218,091900,26192189,507,507,507,507,0
20250218,091800,26192189,507,507,507,507,0
20250218,091700,26192189,507,507,507,507,0
20250218,091600,26192189,507,507,507,507,3
20250218,091500,26190668,505,506,506,505,5644
20250218,091400,23340441,507,507,507,507,0
20250218,091300,23340441,507,507,507,507,169
20250218,091200,23254758,505,505,505,505,30
20250218,091100,23239608,505,505,505,505,464
20250218,091000,23005288,506,506,506,506,1
20250218,090900,23004782,507,507,507,507,6
20250218,090800,23001740,505,506,506,504,21687
20250218,090700,12057203,507,507,507,507,1
20250218,090600,12056696,507,507,507,507,0
20250218,090500,12056696,507,507,507,507,80
20250218,090400,12016136,508,508,508,508,37
20250218,090300,11997340,509,508,509,508,130
20250218,090200,11931299,508,510,510,507,233
20250218,090100,11813102,511,506,511,506,16773
20250218,090000,3292624,505,504,505,504,6531