KissMeData/002360/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183700,170128710,503,503,503,503,1479
20250219,183600,170128710,503,503,503,503,0
20250219,183500,170128710,503,503,503,503,0
20250219,183400,170128710,503,503,503,503,0
20250219,183300,170128710,503,503,503,503,0
20250219,183200,170128710,503,503,503,503,0
20250219,183100,170128710,503,503,503,503,0
20250219,183000,170128710,503,503,503,503,0
20250219,182900,170128710,503,503,503,503,0
20250219,182800,170128710,503,503,503,503,0
20250219,182700,170128710,503,503,503,503,0
20250219,182600,170128710,503,503,503,503,0
20250219,182500,170128710,503,503,503,503,0
20250219,182400,170128710,503,503,503,503,0
20250219,182300,170128710,503,503,503,503,0
20250219,182200,170128710,503,503,503,503,0
20250219,182100,170128710,503,503,503,503,0
20250219,182000,170128710,503,503,503,503,0
20250219,181900,170128710,503,503,503,503,0
20250219,181800,170128710,503,503,503,503,0
20250219,181700,170128710,503,503,503,503,0
20250219,181600,170128710,503,503,503,503,0
20250219,181500,170128710,503,503,503,503,0
20250219,181400,170128710,503,503,503,503,0
20250219,181300,170128710,503,503,503,503,0
20250219,181200,170128710,503,503,503,503,0
20250219,181100,170128710,503,503,503,503,0
20250219,181000,170128710,503,503,503,503,0
20250219,180900,170128710,503,503,503,503,0
20250219,180800,170128710,503,503,503,503,0
20250219,180700,170128710,503,503,503,503,1479
20250219,180600,170128710,503,503,503,503,0
20250219,180500,170128710,503,503,503,503,0
20250219,180400,170128710,503,503,503,503,0
20250219,180300,170128710,503,503,503,503,0
20250219,180200,170128710,503,503,503,503,0
20250219,180100,170128710,503,503,503,503,0
20250219,180000,170128710,503,503,503,503,0
20250219,175900,170128710,503,503,503,503,0
20250219,175800,170128710,503,503,503,503,0
20250219,175700,170128710,503,503,503,503,0
20250219,175600,170128710,503,503,503,503,0
20250219,175500,170128710,503,503,503,503,0
20250219,175400,170128710,503,503,503,503,0
20250219,175300,170128710,503,503,503,503,0
20250219,175200,170128710,503,503,503,503,0
20250219,175100,170128710,503,503,503,503,0
20250219,175000,170128710,503,503,503,503,0
20250219,174900,170128710,503,503,503,503,0
20250219,174800,170128710,503,503,503,503,0
20250219,174700,170128710,503,503,503,503,0
20250219,174600,170128710,503,503,503,503,0
20250219,174500,170128710,503,503,503,503,0
20250219,174400,170128710,503,503,503,503,0
20250219,174300,170128710,503,503,503,503,0
20250219,174200,170128710,503,503,503,503,0
20250219,174100,170128710,503,503,503,503,0
20250219,174000,170128710,503,503,503,503,0
20250219,173900,170128710,503,503,503,503,0
20250219,173800,170128710,503,503,503,503,0
20250219,173700,170128710,503,503,503,503,1479
20250219,173600,170128710,503,503,503,503,0
20250219,173500,170128710,503,503,503,503,0
20250219,173400,170128710,503,503,503,503,0
20250219,173300,170128710,503,503,503,503,0
20250219,173200,170128710,503,503,503,503,0
20250219,173100,170128710,503,503,503,503,0
20250219,173000,170128710,503,503,503,503,0
20250219,172900,170128710,503,503,503,503,0
20250219,172800,170128710,503,503,503,503,0
20250219,172700,170128710,503,503,503,503,0
20250219,172600,170128710,503,503,503,503,0
20250219,172500,170128710,503,503,503,503,0
20250219,172400,170128710,503,503,503,503,0
20250219,172300,170128710,503,503,503,503,0
20250219,172200,170128710,503,503,503,503,0
20250219,172100,170128710,503,503,503,503,0
20250219,172000,170128710,503,503,503,503,0
20250219,171900,170128710,503,503,503,503,0
20250219,171800,170128710,503,503,503,503,0
20250219,171700,170128710,503,503,503,503,0
20250219,171600,170128710,503,503,503,503,0
20250219,171500,170128710,503,503,503,503,0
20250219,171400,170128710,503,503,503,503,0
20250219,171300,170128710,503,503,503,503,0
20250219,171200,170128710,503,503,503,503,0
20250219,171100,170128710,503,503,503,503,0
20250219,171000,170128710,503,503,503,503,0
20250219,170900,170128710,503,503,503,503,0
20250219,170800,170128710,503,503,503,503,0
20250219,170700,170128710,503,503,503,503,1479
20250219,170600,170128710,503,503,503,503,0
20250219,170500,170128710,503,503,503,503,0
20250219,170400,170128710,503,503,503,503,0
20250219,170300,170128710,503,503,503,503,0
20250219,170200,170128710,503,503,503,503,0
20250219,170100,170128710,503,503,503,503,0
20250219,170000,170128710,503,503,503,503,0
20250219,165900,170128710,503,503,503,503,0
20250219,165800,170128710,503,503,503,503,0
20250219,165700,170128710,503,503,503,503,0
20250219,165600,170128710,503,503,503,503,0
20250219,165500,170128710,503,503,503,503,0
20250219,165400,170128710,503,503,503,503,0
20250219,165300,170128710,503,503,503,503,0
20250219,165200,170128710,503,503,503,503,0
20250219,165100,170128710,503,503,503,503,0
20250219,165000,170128710,503,503,503,503,0
20250219,164900,170128710,503,503,503,503,0
20250219,164800,170128710,503,503,503,503,0
20250219,164700,170128710,503,503,503,503,0
20250219,164600,170128710,503,503,503,503,0
20250219,164500,170128710,503,503,503,503,0
20250219,164400,170128710,503,503,503,503,0
20250219,164300,170128710,503,503,503,503,0
20250219,164200,170128710,503,503,503,503,0
20250219,164100,170128710,503,503,503,503,0
20250219,164000,170128710,503,503,503,503,0
20250219,163900,170128710,503,503,503,503,0
20250219,163800,170128710,503,503,503,503,0
20250219,163700,170128710,503,503,503,503,1479
20250219,163600,170128710,503,503,503,503,0
20250219,163500,170128710,503,503,503,503,0
20250219,163400,170128710,503,503,503,503,0
20250219,163300,170128710,503,503,503,503,0
20250219,163200,170128710,503,503,503,503,0
20250219,163100,170128710,503,503,503,503,0
20250219,163000,170128710,503,503,503,503,0
20250219,162900,170128710,503,503,503,503,0
20250219,162800,170128710,503,503,503,503,0
20250219,162700,170128710,503,503,503,503,0
20250219,162600,170128710,503,503,503,503,0
20250219,162500,170128710,503,503,503,503,0
20250219,162400,170128710,503,503,503,503,0
20250219,162300,170128710,503,503,503,503,0
20250219,162200,170128710,503,503,503,503,0
20250219,162100,170128710,503,503,503,503,0
20250219,162000,170128710,503,503,503,503,0
20250219,161900,170128710,503,503,503,503,0
20250219,161800,170128710,503,503,503,503,0
20250219,161700,170128710,503,503,503,503,0
20250219,161600,170128710,503,503,503,503,0
20250219,161500,170128710,503,503,503,503,0
20250219,161400,170128710,503,503,503,503,0
20250219,161300,170128710,503,503,503,503,0
20250219,161200,170128710,503,503,503,503,0
20250219,161100,170128710,503,503,503,503,0
20250219,161000,170128710,503,503,503,503,0
20250219,160900,170128710,503,503,503,503,0
20250219,160800,170128710,503,503,503,503,0
20250219,160700,170128710,503,503,503,503,1479
20250219,160600,170128710,503,503,503,503,0
20250219,160500,170128710,503,503,503,503,0
20250219,160400,170128710,503,503,503,503,0
20250219,160300,170128710,503,503,503,503,0
20250219,160200,170128710,503,503,503,503,0
20250219,160100,170128710,503,503,503,503,0
20250219,160000,170128710,503,503,503,503,0
20250219,155900,170128710,503,503,503,503,0
20250219,155800,170128710,503,503,503,503,0
20250219,155700,170128710,503,503,503,503,0
20250219,155600,170128710,503,503,503,503,0
20250219,155500,170128710,503,503,503,503,0
20250219,155400,170128710,503,503,503,503,0
20250219,155300,170128710,503,503,503,503,0
20250219,155200,170128710,503,503,503,503,0
20250219,155100,170128710,503,503,503,503,0
20250219,155000,170128710,503,503,503,503,0
20250219,154900,170128710,503,503,503,503,0
20250219,154800,170128710,503,503,503,503,0
20250219,154700,170128710,503,503,503,503,0
20250219,154600,170128710,503,503,503,503,0
20250219,154500,170128710,503,503,503,503,0
20250219,154400,170128710,503,503,503,503,0
20250219,154300,170128710,503,503,503,503,0
20250219,154200,170128710,503,503,503,503,0
20250219,154100,170128710,503,503,503,503,0
20250219,154000,170128710,503,503,503,503,0
20250219,153900,170128710,503,503,503,503,0
20250219,153800,170128710,503,503,503,503,0
20250219,153700,170128710,503,503,503,503,1479
20250219,153600,170128710,503,503,503,503,0
20250219,153500,170128710,503,503,503,503,0
20250219,153400,170128710,503,503,503,503,0
20250219,153300,170128710,503,503,503,503,0
20250219,153200,170128710,503,503,503,503,0
20250219,153100,170128710,503,503,503,503,0
20250219,153000,170128710,503,503,503,503,1479
20250219,152900,169384773,503,503,503,503,0
20250219,152800,169384773,503,503,503,503,0
20250219,152700,169384773,503,503,503,503,0
20250219,152600,169384773,503,503,503,503,0
20250219,152500,169384773,503,503,503,503,0
20250219,152400,169384773,503,503,503,503,0
20250219,152300,169384773,503,503,503,503,0
20250219,152200,169384773,503,503,503,503,0
20250219,152100,169384773,503,503,503,503,0
20250219,152000,169384773,503,503,503,503,0
20250219,151900,169384773,503,503,503,503,0
20250219,151800,169384773,503,503,503,503,0
20250219,151700,169384773,503,503,503,503,0
20250219,151600,169384773,503,503,503,503,0
20250219,151500,169384773,503,503,503,503,0
20250219,151400,169384773,503,503,503,503,0
20250219,151300,169384773,503,503,503,503,0
20250219,151200,169384773,503,503,503,503,0
20250219,151100,169384773,503,503,503,503,0
20250219,151000,169384773,503,503,503,503,2000
20250219,150900,168378773,503,503,503,503,20
20250219,150800,168368713,502,502,502,502,0
20250219,150700,168368713,502,502,502,502,0
20250219,150600,168368713,502,502,502,502,0
20250219,150500,168368713,502,502,502,502,1
20250219,150400,168368211,502,502,502,502,199
20250219,150300,168268313,503,503,503,503,0
20250219,150200,168268313,503,503,503,503,2
20250219,150100,168267307,503,503,503,503,1
20250219,150000,168266804,502,502,502,502,3000
20250219,145900,166760804,501,502,502,501,1172
20250219,145800,166173532,502,502,502,502,0
20250219,145700,166173532,502,502,502,502,5000
20250219,145600,163663532,502,501,502,501,3
20250219,145500,163662027,502,502,502,502,0
20250219,145400,163662027,502,502,502,502,1
20250219,145300,163661525,502,502,502,502,23
20250219,145200,163649979,502,502,502,502,1000
20250219,145100,163147979,502,502,502,502,1
20250219,145000,163147477,502,502,502,502,2
20250219,144900,163146473,502,502,502,502,0
20250219,144800,163146473,502,502,502,502,0
20250219,144700,163146473,502,502,502,502,300
20250219,144600,162995873,502,502,502,502,1800
20250219,144500,162092273,501,501,501,501,2800
20250219,144400,160689473,502,502,502,502,2642
20250219,144300,159363189,502,502,502,502,3982
20250219,144200,157364225,503,503,503,503,0
20250219,144100,157364225,503,503,503,503,0
20250219,144000,157364225,503,503,503,503,0
20250219,143900,157364225,503,503,503,503,41
20250219,143800,157343602,503,503,503,503,0
20250219,143700,157343602,503,503,503,503,0
20250219,143600,157343602,503,503,503,503,1
20250219,143500,157343099,503,502,503,502,51
20250219,143400,157317496,502,502,502,502,0
20250219,143300,157317496,502,502,502,502,1042
20250219,143200,156794412,502,502,502,502,100
20250219,143100,156744212,502,502,502,502,0
20250219,143000,156744212,502,502,502,502,0
20250219,142900,156744212,502,502,502,502,0
20250219,142800,156744212,502,502,502,502,0
20250219,142700,156744212,502,502,502,502,0
20250219,142600,156744212,502,502,502,502,0
20250219,142500,156744212,502,502,502,502,0
20250219,142400,156744212,502,502,502,502,0
20250219,142300,156744212,502,502,502,502,0
20250219,142200,156744212,502,502,502,502,0
20250219,142100,156744212,502,502,502,502,0
20250219,142000,156744212,502,502,502,502,0
20250219,141900,156744212,502,502,502,502,5
20250219,141800,156741702,503,503,503,503,0
20250219,141700,156741702,503,503,503,503,1
20250219,141600,156741199,503,503,503,503,0
20250219,141500,156741199,503,503,503,503,0
20250219,141400,156741199,503,503,503,503,0
20250219,141300,156741199,503,503,503,503,0
20250219,141200,156741199,503,503,503,503,0
20250219,141100,156741199,503,503,503,503,113
20250219,141000,156684360,502,502,502,502,0
20250219,140900,156684360,502,502,502,502,0
20250219,140800,156684360,502,502,502,502,0
20250219,140700,156684360,502,502,502,502,1000
20250219,140600,156182360,502,502,502,502,0
20250219,140500,156182360,502,502,502,502,0
20250219,140400,156182360,502,502,502,502,0
20250219,140300,156182360,502,502,502,502,8
20250219,140200,156178344,502,502,502,502,0
20250219,140100,156178344,502,502,502,502,4
20250219,140000,156176336,502,502,502,502,4
20250219,135900,156174328,501,502,502,501,10000
20250219,135800,151162625,502,502,502,502,0
20250219,135700,151162625,502,502,502,502,0
20250219,135600,151162625,502,502,502,502,100
20250219,135500,151112425,503,503,503,503,147
20250219,135400,151038484,503,503,503,503,0
20250219,135300,151038484,503,503,503,503,0
20250219,135200,151038484,503,502,503,502,60
20250219,135100,151008363,502,502,502,502,0
20250219,135000,151008363,502,502,502,502,0
20250219,134900,151008363,502,502,502,502,20
20250219,134800,150998323,502,502,502,502,9
20250219,134700,150993805,503,503,503,503,0
20250219,134600,150993805,503,502,503,502,2089
20250219,134500,149945038,503,503,503,503,0
20250219,134400,149945038,503,503,503,503,0
20250219,134300,149945038,503,503,503,503,2
20250219,134200,149944032,503,503,503,503,0
20250219,134100,149944032,503,503,503,503,10
20250219,134000,149939002,503,503,503,503,20
20250219,133900,149928942,503,503,503,503,0
20250219,133800,149928942,503,503,503,503,2
20250219,133700,149927936,502,502,502,502,0
20250219,133600,149927936,502,502,502,502,5
20250219,133500,149925426,502,502,502,502,0
20250219,133400,149925426,502,502,502,502,0
20250219,133300,149925426,502,502,502,502,500
20250219,133200,149674426,503,503,503,503,82
20250219,133100,149633180,503,503,503,503,0
20250219,133000,149633180,503,503,503,503,0
20250219,132900,149633180,503,503,503,503,0
20250219,132800,149633180,503,503,503,503,8
20250219,132700,149629156,503,503,503,503,20
20250219,132600,149619096,503,503,503,503,10
20250219,132500,149614066,503,503,503,503,0
20250219,132400,149614066,503,503,503,503,10
20250219,132300,149609036,502,502,502,502,10
20250219,132200,149604016,503,503,503,503,0
20250219,132100,149604016,503,503,503,503,0
20250219,132000,149604016,503,503,503,503,1
20250219,131900,149603513,503,503,503,503,0
20250219,131800,149603513,503,502,503,502,101
20250219,131700,149552810,502,502,503,502,610
20250219,131600,149246580,503,502,503,502,2001
20250219,131500,148242077,502,502,502,502,0
20250219,131400,148242077,502,502,502,502,0
20250219,131300,148242077,502,502,502,502,0
20250219,131200,148242077,502,502,502,502,0
20250219,131100,148242077,502,502,502,502,0
20250219,131000,148242077,502,502,502,502,5
20250219,130900,148239567,502,502,502,502,9483
20250219,130800,143479101,502,502,502,502,53
20250219,130700,143452495,502,502,502,502,2595
20250219,130600,142149805,502,502,502,502,1000
20250219,130500,141647805,502,502,502,502,17629
20250219,130400,132798047,502,502,502,502,1000
20250219,130300,132296047,501,501,501,501,994
20250219,130200,131798053,501,501,501,501,0
20250219,130100,131798053,501,501,501,501,0
20250219,130000,131798053,501,501,501,501,0
20250219,125900,131798053,501,501,501,501,272
20250219,125800,131661781,502,502,502,502,0
20250219,125700,131661781,502,502,502,502,2
20250219,125600,131660777,502,502,502,502,1
20250219,125500,131660275,502,502,502,502,440
20250219,125400,131439395,502,502,502,502,0
20250219,125300,131439395,502,502,502,502,214
20250219,125200,131331967,502,502,502,502,185
20250219,125100,131239097,502,502,502,502,0
20250219,125000,131239097,502,502,502,502,220
20250219,124900,131128657,502,502,502,502,0
20250219,124800,131128657,502,502,502,502,3172
20250219,124700,129536313,502,502,502,502,0
20250219,124600,129536313,502,502,502,502,8773
20250219,124500,125132267,503,503,503,503,0
20250219,124400,125132267,503,503,503,503,0
20250219,124300,125132267,503,503,503,503,0
20250219,124200,125132267,503,503,503,503,0
20250219,124100,125132267,503,503,503,503,0
20250219,124000,125132267,503,503,503,503,0
20250219,123900,125132267,503,503,503,503,10
20250219,123800,125127237,502,503,503,502,203
20250219,123700,125025131,503,503,503,503,0
20250219,123600,125025131,503,503,503,503,3
20250219,123500,125023622,503,503,503,503,0
20250219,123400,125023622,503,503,503,503,12
20250219,123300,125017586,503,503,503,503,0
20250219,123200,125017586,503,503,503,503,1
20250219,123100,125017083,501,501,501,501,0
20250219,123000,125017083,501,501,501,501,0
20250219,122900,125017083,501,502,502,501,6008
20250219,122800,122001075,502,502,502,502,1
20250219,122700,122000573,501,501,501,501,0
20250219,122600,122000573,501,501,501,501,0
20250219,122500,122000573,501,501,501,501,19
20250219,122400,121991054,502,502,502,502,1000
20250219,122300,121489054,502,502,502,502,1000
20250219,122200,120987054,502,502,502,502,4
20250219,122100,120985046,502,502,502,502,2
20250219,122000,120984042,502,502,502,502,21
20250219,121900,120973500,502,502,502,502,199
20250219,121800,120873602,502,502,502,502,0
20250219,121700,120873602,502,502,502,502,1
20250219,121600,120873100,502,502,502,502,500
20250219,121500,120622100,502,502,502,502,0
20250219,121400,120622100,502,502,502,502,2510
20250219,121300,119362080,502,502,502,502,2000
20250219,121200,118358080,502,501,502,501,1602
20250219,121100,117553878,502,502,502,502,10
20250219,121000,117548858,502,502,502,502,582
20250219,120900,117256694,502,501,502,501,40
20250219,120800,117236636,501,502,502,501,12118
20250219,120700,111157675,502,502,502,502,200
20250219,120600,111057275,503,503,503,503,1
20250219,120500,111056772,503,503,503,503,300
20250219,120400,110905872,503,503,503,503,0
20250219,120300,110905872,503,503,503,503,262
20250219,120200,110774086,503,503,503,503,1
20250219,120100,110773583,502,502,502,502,0
20250219,120000,110773583,502,502,502,502,200
20250219,115900,110673183,502,502,502,502,0
20250219,115800,110673183,502,502,502,502,0
20250219,115700,110673183,502,502,502,502,0
20250219,115600,110673183,502,502,502,502,1000
20250219,115500,110171183,502,502,502,502,1597
20250219,115400,109369489,502,503,503,502,755
20250219,115300,108989972,503,503,503,503,495
20250219,115200,108740987,503,503,503,503,5
20250219,115100,108738472,502,502,502,502,0
20250219,115000,108738472,502,502,502,502,0
20250219,114900,108738472,502,502,502,502,7000
20250219,114800,105224472,502,502,502,502,0
20250219,114700,105224472,502,502,502,502,0
20250219,114600,105224472,502,502,502,502,0
20250219,114500,105224472,502,503,503,502,13248
20250219,114400,98572876,503,503,503,503,0
20250219,114300,98572876,503,503,503,503,0
20250219,114200,98572876,503,503,503,503,3
20250219,114100,98571367,503,503,503,503,1000
20250219,114000,98068367,503,503,503,503,0
20250219,113900,98068367,503,503,503,503,500
20250219,113800,97816867,503,503,503,503,0
20250219,113700,97816867,503,503,503,503,1050
20250219,113600,97288717,503,503,503,503,0
20250219,113500,97288717,503,503,503,503,0
20250219,113400,97288717,503,503,503,503,0
20250219,113300,97288717,503,503,503,503,0
20250219,113200,97288717,503,503,503,503,0
20250219,113100,97288717,503,503,503,503,1
20250219,113000,97288214,502,502,502,502,0
20250219,112900,97288214,502,503,503,502,5010
20250219,112800,94772184,503,503,503,503,0
20250219,112700,94772184,503,503,503,503,1010
20250219,112600,94264154,503,503,503,503,0
20250219,112500,94264154,503,503,503,503,12
20250219,112400,94258118,503,503,503,503,1
20250219,112300,94257615,503,503,503,503,0
20250219,112200,94257615,503,503,503,503,100
20250219,112100,94207315,503,503,503,503,17
20250219,112000,94198764,503,503,503,503,3
20250219,111900,94197255,503,503,503,503,0
20250219,111800,94197255,503,503,503,503,0
20250219,111700,94197255,503,503,503,503,0
20250219,111600,94197255,503,503,503,503,0
20250219,111500,94197255,503,503,503,503,1000
20250219,111400,93694255,502,502,502,502,150
20250219,111300,93618955,503,503,503,503,1
20250219,111200,93618452,502,503,503,502,6
20250219,111100,93615439,502,503,503,502,2303
20250219,111000,92457333,503,503,503,503,0
20250219,110900,92457333,503,503,503,503,0
20250219,110800,92457333,503,503,503,503,0
20250219,110700,92457333,503,503,503,503,2
20250219,110600,92456327,503,503,503,503,0
20250219,110500,92456327,503,503,503,503,0
20250219,110400,92456327,503,503,503,503,0
20250219,110300,92456327,503,503,503,503,0
20250219,110200,92456327,503,503,503,503,0
20250219,110100,92456327,503,503,503,503,105
20250219,110000,92403512,503,503,503,503,0
20250219,105900,92403512,503,503,503,503,0
20250219,105800,92403512,503,503,503,503,0
20250219,105700,92403512,503,503,503,503,0
20250219,105600,92403512,503,503,503,503,0
20250219,105500,92403512,503,503,503,503,0
20250219,105400,92403512,503,503,503,503,322
20250219,105300,92241546,503,503,503,503,0
20250219,105200,92241546,503,504,504,503,259
20250219,105100,92111268,503,503,503,503,0
20250219,105000,92111268,503,503,503,503,234
20250219,104900,91993566,504,504,504,504,11
20250219,104800,91988022,502,502,502,502,0
20250219,104700,91988022,502,502,502,502,0
20250219,104600,91988022,502,502,502,502,0
20250219,104500,91988022,502,502,502,502,0
20250219,104400,91988022,502,502,502,502,10
20250219,104300,91983002,502,502,502,502,0
20250219,104200,91983002,502,502,502,502,0
20250219,104100,91983002,502,502,502,502,327
20250219,104000,91818848,503,503,503,503,4
20250219,103900,91816836,504,504,504,504,0
20250219,103800,91816836,504,504,504,504,98
20250219,103700,91767444,504,504,504,504,0
20250219,103600,91767444,504,504,504,504,0
20250219,103500,91767444,504,504,504,504,3
20250219,103400,91765932,504,504,504,504,0
20250219,103300,91765932,504,504,504,504,0
20250219,103200,91765932,504,503,504,503,1631
20250219,103100,90945529,503,503,503,503,0
20250219,103000,90945529,503,503,503,503,379
20250219,102900,90754892,502,502,502,502,0
20250219,102800,90754892,502,503,503,502,3300
20250219,102700,89096347,503,504,504,503,6
20250219,102600,89093327,504,504,504,504,57
20250219,102500,89064599,504,504,504,504,0
20250219,102400,89064599,504,504,504,504,3
20250219,102300,89063087,504,504,504,504,1785
20250219,102200,88163447,504,503,504,503,367
20250219,102100,87978841,504,504,504,504,0
20250219,102000,87978841,504,503,504,503,3484
20250219,101900,86226339,504,503,504,503,336
20250219,101800,86056996,503,503,503,503,1
20250219,101700,86056493,504,504,504,504,5000
20250219,101600,83536493,504,504,504,504,19
20250219,101500,83526917,503,503,503,503,0
20250219,101400,83526917,503,503,503,503,825
20250219,101300,83111942,502,502,502,502,0
20250219,101200,83111942,502,502,502,502,138
20250219,101100,83042666,503,503,503,503,0
20250219,101000,83042666,503,504,504,503,115
20250219,100900,82984718,504,504,504,504,0
20250219,100800,82984718,504,504,504,504,0
20250219,100700,82984718,504,504,504,504,20
20250219,100600,82974638,503,504,504,503,16
20250219,100500,82966578,504,504,504,504,74
20250219,100400,82929282,504,504,504,504,1
20250219,100300,82928778,502,502,504,502,22696
20250219,100200,71534689,503,502,503,502,141
20250219,100100,71463895,503,503,503,503,8
20250219,100000,71459871,503,503,503,503,5
20250219,095900,71457356,503,503,503,503,49
20250219,095800,71432709,502,502,502,502,0
20250219,095700,71432709,502,502,502,502,531
20250219,095600,71166147,503,503,503,503,50
20250219,095500,71140997,503,502,503,502,201
20250219,095400,71040094,504,504,504,504,1
20250219,095300,71039590,503,503,503,503,0
20250219,095200,71039590,503,503,503,503,245
20250219,095100,70916355,503,503,503,503,1
20250219,095000,70915852,503,503,503,502,57
20250219,094900,70887187,503,503,503,503,3
20250219,094800,70885678,504,504,504,504,0
20250219,094700,70885678,504,502,504,502,2093
20250219,094600,69834988,502,502,502,502,11
20250219,094500,69829466,504,504,504,504,0
20250219,094400,69829466,504,504,504,504,0
20250219,094300,69829466,504,502,504,502,244
20250219,094200,69706956,505,505,505,505,1
20250219,094100,69706451,505,505,505,505,2
20250219,094000,69705441,505,504,505,504,2
20250219,093900,69704432,504,502,504,502,27996
20250219,093800,55606564,504,504,504,504,12
20250219,093700,55600516,504,503,504,503,4
20250219,093600,55598501,502,502,502,502,5766
20250219,093500,52703969,502,502,502,501,28
20250219,093400,52689925,502,502,502,502,413
20250219,093300,52482599,502,502,502,502,456
20250219,093200,52253687,501,502,502,501,295
20250219,093100,52105870,501,501,501,501,1012
20250219,093000,51598858,502,502,502,502,1
20250219,092900,51598356,501,502,502,501,1542
20250219,092800,50825783,502,502,502,502,2
20250219,092700,50824779,501,501,501,501,0
20250219,092600,50824779,501,501,501,501,612
20250219,092500,50518167,502,502,502,502,13
20250219,092400,50511641,502,502,502,502,0
20250219,092300,50511641,502,502,502,502,2
20250219,092200,50510637,501,501,501,501,38
20250219,092100,50491599,501,502,502,501,17297
20250219,092000,41825306,502,503,503,502,11215
20250219,091900,36195276,502,502,503,502,8441
20250219,091800,31956939,502,503,503,502,1251
20250219,091700,31327937,503,502,503,502,3004
20250219,091600,29819925,503,503,503,503,146
20250219,091500,29746487,502,502,502,502,0
20250219,091400,29746487,502,502,502,502,179
20250219,091300,29656629,502,503,503,502,1911
20250219,091200,28696896,503,503,503,503,5
20250219,091100,28694381,502,503,503,502,610
20250219,091000,28387561,503,503,503,503,163
20250219,090900,28305572,503,503,503,503,3
20250219,090800,28304063,503,503,503,503,32
20250219,090700,28287967,503,503,503,503,9
20250219,090600,28283440,503,503,503,503,0
20250219,090500,28283440,503,503,503,503,6
20250219,090400,28280422,502,502,502,502,2000
20250219,090300,27276422,503,503,503,503,0
20250219,090200,27276422,503,502,503,502,215
20250219,090100,27168477,503,503,503,502,51403
20250219,090000,1363780,502,504,504,502,2710