KissMeData/002820/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,183800,38621225,2835,2835,2835,2835,1964
20250212,183700,38621225,2835,2835,2835,2835,0
20250212,183600,38621225,2835,2835,2835,2835,0
20250212,183500,38621225,2835,2835,2835,2835,0
20250212,183400,38621225,2835,2835,2835,2835,0
20250212,183300,38621225,2835,2835,2835,2835,0
20250212,183200,38621225,2835,2835,2835,2835,0
20250212,183100,38621225,2835,2835,2835,2835,0
20250212,183000,38621225,2835,2835,2835,2835,0
20250212,182900,38621225,2835,2835,2835,2835,0
20250212,182800,38621225,2835,2835,2835,2835,0
20250212,182700,38621225,2835,2835,2835,2835,0
20250212,182600,38621225,2835,2835,2835,2835,0
20250212,182500,38621225,2835,2835,2835,2835,0
20250212,182400,38621225,2835,2835,2835,2835,0
20250212,182300,38621225,2835,2835,2835,2835,0
20250212,182200,38621225,2835,2835,2835,2835,0
20250212,182100,38621225,2835,2835,2835,2835,0
20250212,182000,38621225,2835,2835,2835,2835,0
20250212,181900,38621225,2835,2835,2835,2835,0
20250212,181800,38621225,2835,2835,2835,2835,0
20250212,181700,38621225,2835,2835,2835,2835,0
20250212,181600,38621225,2835,2835,2835,2835,0
20250212,181500,38621225,2835,2835,2835,2835,0
20250212,181400,38621225,2835,2835,2835,2835,0
20250212,181300,38621225,2835,2835,2835,2835,0
20250212,181200,38621225,2835,2835,2835,2835,0
20250212,181100,38621225,2835,2835,2835,2835,0
20250212,181000,38621225,2835,2835,2835,2835,0
20250212,180900,38621225,2835,2835,2835,2835,0
20250212,180800,38621225,2835,2835,2835,2835,1964
20250212,180700,38621225,2835,2835,2835,2835,0
20250212,180600,38621225,2835,2835,2835,2835,0
20250212,180500,38621225,2835,2835,2835,2835,0
20250212,180400,38621225,2835,2835,2835,2835,0
20250212,180300,38621225,2835,2835,2835,2835,0
20250212,180200,38621225,2835,2835,2835,2835,0
20250212,180100,38621225,2835,2835,2835,2835,0
20250212,180000,38621225,2835,2835,2835,2835,0
20250212,175900,38621225,2835,2835,2835,2835,0
20250212,175800,38621225,2835,2835,2835,2835,0
20250212,175700,38621225,2835,2835,2835,2835,0
20250212,175600,38621225,2835,2835,2835,2835,0
20250212,175500,38621225,2835,2835,2835,2835,0
20250212,175400,38621225,2835,2835,2835,2835,0
20250212,175300,38621225,2835,2835,2835,2835,0
20250212,175200,38621225,2835,2835,2835,2835,0
20250212,175100,38621225,2835,2835,2835,2835,0
20250212,175000,38621225,2835,2835,2835,2835,0
20250212,174900,38621225,2835,2835,2835,2835,0
20250212,174800,38621225,2835,2835,2835,2835,0
20250212,174700,38621225,2835,2835,2835,2835,0
20250212,174600,38621225,2835,2835,2835,2835,0
20250212,174500,38621225,2835,2835,2835,2835,0
20250212,174400,38621225,2835,2835,2835,2835,0
20250212,174300,38621225,2835,2835,2835,2835,0
20250212,174200,38621225,2835,2835,2835,2835,0
20250212,174100,38621225,2835,2835,2835,2835,0
20250212,174000,38621225,2835,2835,2835,2835,0
20250212,173900,38621225,2835,2835,2835,2835,0
20250212,173800,38621225,2835,2835,2835,2835,1964
20250212,173700,38621225,2835,2835,2835,2835,0
20250212,173600,38621225,2835,2835,2835,2835,0
20250212,173500,38621225,2835,2835,2835,2835,0
20250212,173400,38621225,2835,2835,2835,2835,0
20250212,173300,38621225,2835,2835,2835,2835,0
20250212,173200,38621225,2835,2835,2835,2835,0
20250212,173100,38621225,2835,2835,2835,2835,0
20250212,173000,38621225,2835,2835,2835,2835,0
20250212,172900,38621225,2835,2835,2835,2835,0
20250212,172800,38621225,2835,2835,2835,2835,0
20250212,172700,38621225,2835,2835,2835,2835,0
20250212,172600,38621225,2835,2835,2835,2835,0
20250212,172500,38621225,2835,2835,2835,2835,0
20250212,172400,38621225,2835,2835,2835,2835,0
20250212,172300,38621225,2835,2835,2835,2835,0
20250212,172200,38621225,2835,2835,2835,2835,0
20250212,172100,38621225,2835,2835,2835,2835,0
20250212,172000,38621225,2835,2835,2835,2835,0
20250212,171900,38621225,2835,2835,2835,2835,0
20250212,171800,38621225,2835,2835,2835,2835,0
20250212,171700,38621225,2835,2835,2835,2835,0
20250212,171600,38621225,2835,2835,2835,2835,0
20250212,171500,38621225,2835,2835,2835,2835,0
20250212,171400,38621225,2835,2835,2835,2835,0
20250212,171300,38621225,2835,2835,2835,2835,0
20250212,171200,38621225,2835,2835,2835,2835,0
20250212,171100,38621225,2835,2835,2835,2835,0
20250212,171000,38621225,2835,2835,2835,2835,0
20250212,170900,38621225,2835,2835,2835,2835,0
20250212,170800,38621225,2835,2835,2835,2835,1964
20250212,170700,38621225,2835,2835,2835,2835,0
20250212,170600,38621225,2835,2835,2835,2835,0
20250212,170500,38621225,2835,2835,2835,2835,0
20250212,170400,38621225,2835,2835,2835,2835,0
20250212,170300,38621225,2835,2835,2835,2835,0
20250212,170200,38621225,2835,2835,2835,2835,0
20250212,170100,38621225,2835,2835,2835,2835,0
20250212,170000,38621225,2835,2835,2835,2835,0
20250212,165900,38621225,2835,2835,2835,2835,0
20250212,165800,38621225,2835,2835,2835,2835,0
20250212,165700,38621225,2835,2835,2835,2835,0
20250212,165600,38621225,2835,2835,2835,2835,0
20250212,165500,38621225,2835,2835,2835,2835,0
20250212,165400,38621225,2835,2835,2835,2835,0
20250212,165300,38621225,2835,2835,2835,2835,0
20250212,165200,38621225,2835,2835,2835,2835,0
20250212,165100,38621225,2835,2835,2835,2835,0
20250212,165000,38621225,2835,2835,2835,2835,0
20250212,164900,38621225,2835,2835,2835,2835,0
20250212,164800,38621225,2835,2835,2835,2835,0
20250212,164700,38621225,2835,2835,2835,2835,0
20250212,164600,38621225,2835,2835,2835,2835,0
20250212,164500,38621225,2835,2835,2835,2835,0
20250212,164400,38621225,2835,2835,2835,2835,0
20250212,164300,38621225,2835,2835,2835,2835,0
20250212,164200,38621225,2835,2835,2835,2835,0
20250212,164100,38621225,2835,2835,2835,2835,0
20250212,164000,38621225,2835,2835,2835,2835,0
20250212,163900,38621225,2835,2835,2835,2835,0
20250212,163800,38621225,2835,2835,2835,2835,1964
20250212,163700,38621225,2835,2835,2835,2835,0
20250212,163600,38621225,2835,2835,2835,2835,0
20250212,163500,38621225,2835,2835,2835,2835,0
20250212,163400,38621225,2835,2835,2835,2835,0
20250212,163300,38621225,2835,2835,2835,2835,0
20250212,163200,38621225,2835,2835,2835,2835,0
20250212,163100,38621225,2835,2835,2835,2835,0
20250212,163000,38621225,2835,2835,2835,2835,0
20250212,162900,38621225,2835,2835,2835,2835,0
20250212,162800,38621225,2835,2835,2835,2835,0
20250212,162700,38621225,2835,2835,2835,2835,0
20250212,162600,38621225,2835,2835,2835,2835,0
20250212,162500,38621225,2835,2835,2835,2835,0
20250212,162400,38621225,2835,2835,2835,2835,0
20250212,162300,38621225,2835,2835,2835,2835,0
20250212,162200,38621225,2835,2835,2835,2835,0
20250212,162100,38621225,2835,2835,2835,2835,0
20250212,162000,38621225,2835,2835,2835,2835,0
20250212,161900,38621225,2835,2835,2835,2835,0
20250212,161800,38621225,2835,2835,2835,2835,0
20250212,161700,38621225,2835,2835,2835,2835,0
20250212,161600,38621225,2835,2835,2835,2835,0
20250212,161500,38621225,2835,2835,2835,2835,0
20250212,161400,38621225,2835,2835,2835,2835,0
20250212,161300,38621225,2835,2835,2835,2835,0
20250212,161200,38621225,2835,2835,2835,2835,0
20250212,161100,38621225,2835,2835,2835,2835,0
20250212,161000,38621225,2835,2835,2835,2835,0
20250212,160900,38621225,2835,2835,2835,2835,0
20250212,160800,38621225,2835,2835,2835,2835,1964
20250212,160700,38621225,2835,2835,2835,2835,0
20250212,160600,38621225,2835,2835,2835,2835,0
20250212,160500,38621225,2835,2835,2835,2835,0
20250212,160400,38621225,2835,2835,2835,2835,0
20250212,160300,38621225,2835,2835,2835,2835,0
20250212,160200,38621225,2835,2835,2835,2835,0
20250212,160100,38621225,2835,2835,2835,2835,0
20250212,160000,38621225,2835,2835,2835,2835,0
20250212,155900,38621225,2835,2835,2835,2835,0
20250212,155800,38621225,2835,2835,2835,2835,0
20250212,155700,38621225,2835,2835,2835,2835,0
20250212,155600,38621225,2835,2835,2835,2835,0
20250212,155500,38621225,2835,2835,2835,2835,0
20250212,155400,38621225,2835,2835,2835,2835,0
20250212,155300,38621225,2835,2835,2835,2835,0
20250212,155200,38621225,2835,2835,2835,2835,0
20250212,155100,38621225,2835,2835,2835,2835,0
20250212,155000,38621225,2835,2835,2835,2835,0
20250212,154900,38621225,2835,2835,2835,2835,0
20250212,154800,38621225,2835,2835,2835,2835,0
20250212,154700,38621225,2835,2835,2835,2835,0
20250212,154600,38621225,2835,2835,2835,2835,0
20250212,154500,38621225,2835,2835,2835,2835,0
20250212,154400,38621225,2835,2835,2835,2835,0
20250212,154300,38621225,2835,2835,2835,2835,0
20250212,154200,38621225,2835,2835,2835,2835,0
20250212,154100,38621225,2835,2835,2835,2835,0
20250212,154000,38621225,2835,2835,2835,2835,0
20250212,153900,38621225,2835,2835,2835,2835,0
20250212,153800,38621225,2835,2835,2835,2835,1964
20250212,153700,38621225,2835,2835,2835,2835,0
20250212,153600,38621225,2835,2835,2835,2835,0
20250212,153500,38621225,2835,2835,2835,2835,0
20250212,153400,38621225,2835,2835,2835,2835,0
20250212,153300,38621225,2835,2835,2835,2835,0
20250212,153200,38621225,2835,2835,2835,2835,0
20250212,153100,38621225,2835,2835,2835,2835,0
20250212,153000,38621225,2835,2835,2835,2835,1964
20250212,152900,33053285,2835,2835,2835,2835,0
20250212,152800,33053285,2835,2835,2835,2835,0
20250212,152700,33053285,2835,2835,2835,2835,0
20250212,152600,33053285,2835,2835,2835,2835,0
20250212,152500,33053285,2835,2835,2835,2835,0
20250212,152400,33053285,2835,2835,2835,2835,0
20250212,152300,33053285,2835,2835,2835,2835,0
20250212,152200,33053285,2835,2835,2835,2835,0
20250212,152100,33053285,2835,2835,2835,2835,0
20250212,152000,33053285,2835,2835,2835,2835,0
20250212,151900,33053285,2835,2825,2835,2825,201
20250212,151800,32484470,2825,2825,2825,2825,0
20250212,151700,32484470,2825,2825,2825,2825,0
20250212,151600,32484470,2825,2825,2825,2825,0
20250212,151500,32484470,2825,2825,2825,2825,0
20250212,151400,32484470,2825,2825,2825,2825,0
20250212,151300,32484470,2825,2825,2825,2825,700
20250212,151200,30506970,2810,2810,2810,2810,0
20250212,151100,30506970,2810,2810,2810,2810,0
20250212,151000,30506970,2810,2810,2810,2810,0
20250212,150900,30506970,2810,2810,2810,2810,0
20250212,150800,30506970,2810,2810,2810,2810,0
20250212,150700,30506970,2810,2810,2810,2810,0
20250212,150600,30506970,2810,2810,2815,2810,716
20250212,150500,28492510,2810,2810,2815,2810,1940
20250212,150400,23040060,2805,2805,2805,2805,100
20250212,150300,22759560,2800,2800,2800,2800,0
20250212,150200,22759560,2800,2805,2805,2800,250
20250212,150100,22059305,2805,2805,2805,2805,0
20250212,150000,22059305,2805,2805,2805,2805,0
20250212,145900,22059305,2805,2805,2805,2805,0
20250212,145800,22059305,2805,2805,2805,2805,49
20250212,145700,21921860,2800,2810,2810,2800,320
20250212,145600,21024360,2815,2815,2815,2815,0
20250212,145500,21024360,2815,2815,2815,2815,1
20250212,145400,21021545,2800,2800,2800,2800,0
20250212,145300,21021545,2800,2800,2800,2800,0
20250212,145200,21021545,2800,2800,2800,2800,100
20250212,145100,20741545,2800,2800,2800,2800,0
20250212,145000,20741545,2800,2800,2800,2800,0
20250212,144900,20741545,2800,2800,2800,2800,0
20250212,144800,20741545,2800,2800,2800,2800,100
20250212,144700,20461545,2800,2800,2800,2800,0
20250212,144600,20461545,2800,2800,2800,2800,0
20250212,144500,20461545,2800,2800,2800,2800,100
20250212,144400,20181545,2790,2790,2790,2790,0
20250212,144300,20181545,2790,2790,2790,2790,215
20250212,144200,19581695,2790,2790,2790,2790,0
20250212,144100,19581695,2790,2790,2790,2790,0
20250212,144000,19581695,2790,2790,2790,2790,0
20250212,143900,19581695,2790,2790,2790,2790,0
20250212,143800,19581695,2790,2790,2790,2790,0
20250212,143700,19581695,2790,2790,2790,2790,0
20250212,143600,19581695,2790,2790,2790,2790,0
20250212,143500,19581695,2790,2790,2790,2790,0
20250212,143400,19581695,2790,2790,2790,2790,0
20250212,143300,19581695,2790,2790,2790,2790,0
20250212,143200,19581695,2790,2790,2790,2790,0
20250212,143100,19581695,2790,2790,2790,2790,0
20250212,143000,19581695,2790,2790,2790,2790,0
20250212,142900,19581695,2790,2790,2790,2790,0
20250212,142800,19581695,2790,2790,2790,2790,0
20250212,142700,19581695,2790,2790,2790,2790,1
20250212,142600,19578905,2765,2765,2765,2765,0
20250212,142500,19578905,2765,2765,2765,2765,97
20250212,142400,19310700,2790,2790,2790,2790,0
20250212,142300,19310700,2790,2790,2790,2790,0
20250212,142200,19310700,2790,2790,2790,2790,0
20250212,142100,19310700,2790,2790,2790,2790,0
20250212,142000,19310700,2790,2790,2790,2790,0
20250212,141900,19310700,2790,2790,2790,2790,0
20250212,141800,19310700,2790,2790,2790,2790,0
20250212,141700,19310700,2790,2790,2790,2790,100
20250212,141600,19031700,2790,2790,2790,2790,0
20250212,141500,19031700,2790,2790,2790,2790,0
20250212,141400,19031700,2790,2790,2790,2790,0
20250212,141300,19031700,2790,2790,2790,2790,0
20250212,141200,19031700,2790,2790,2790,2790,0
20250212,141100,19031700,2790,2790,2790,2790,0
20250212,141000,19031700,2790,2790,2790,2790,0
20250212,140900,19031700,2790,2790,2790,2790,0
20250212,140800,19031700,2790,2790,2790,2790,0
20250212,140700,19031700,2790,2790,2790,2790,0
20250212,140600,19031700,2790,2790,2790,2790,0
20250212,140500,19031700,2790,2790,2790,2790,0
20250212,140400,19031700,2790,2790,2790,2790,0
20250212,140300,19031700,2790,2790,2790,2790,0
20250212,140200,19031700,2790,2790,2790,2790,0
20250212,140100,19031700,2790,2790,2790,2790,0
20250212,140000,19031700,2790,2790,2790,2790,0
20250212,135900,19031700,2790,2790,2790,2790,0
20250212,135800,19031700,2790,2790,2790,2790,0
20250212,135700,19031700,2790,2790,2790,2790,0
20250212,135600,19031700,2790,2790,2790,2790,0
20250212,135500,19031700,2790,2790,2790,2790,0
20250212,135400,19031700,2790,2790,2790,2790,0
20250212,135300,19031700,2790,2790,2790,2790,0
20250212,135200,19031700,2790,2790,2790,2790,0
20250212,135100,19031700,2790,2790,2790,2790,0
20250212,135000,19031700,2790,2790,2790,2790,0
20250212,134900,19031700,2790,2790,2790,2790,0
20250212,134800,19031700,2790,2790,2790,2790,0
20250212,134700,19031700,2790,2780,2790,2750,1820
20250212,134600,14021600,2790,2790,2790,2790,0
20250212,134500,14021600,2790,2790,2790,2790,0
20250212,134400,14021600,2790,2790,2790,2790,0
20250212,134300,14021600,2790,2790,2790,2790,112
20250212,134200,13709120,2790,2790,2790,2790,0
20250212,134100,13709120,2790,2790,2790,2790,0
20250212,134000,13709120,2790,2790,2790,2790,0
20250212,133900,13709120,2790,2790,2790,2790,0
20250212,133800,13709120,2790,2790,2790,2790,0
20250212,133700,13709120,2790,2790,2790,2790,0
20250212,133600,13709120,2790,2790,2790,2790,0
20250212,133500,13709120,2790,2790,2790,2790,0
20250212,133400,13709120,2790,2790,2790,2790,1
20250212,133300,13706330,2820,2820,2820,2820,1
20250212,133200,13703510,2790,2790,2790,2790,0
20250212,133100,13703510,2790,2790,2790,2790,1
20250212,133000,13700720,2830,2830,2830,2830,0
20250212,132900,13700720,2830,2830,2830,2830,0
20250212,132800,13700720,2830,2830,2830,2830,0
20250212,132700,13700720,2830,2830,2830,2830,0
20250212,132600,13700720,2830,2830,2830,2830,1
20250212,132500,13697890,2790,2810,2810,2790,2
20250212,132400,13692290,2790,2790,2790,2790,1
20250212,132300,13689500,2810,2810,2810,2810,0
20250212,132200,13689500,2810,2810,2810,2810,0
20250212,132100,13689500,2810,2810,2810,2810,0
20250212,132000,13689500,2810,2810,2810,2810,0
20250212,131900,13689500,2810,2810,2810,2810,0
20250212,131800,13689500,2810,2810,2810,2810,0
20250212,131700,13689500,2810,2810,2810,2810,0
20250212,131600,13689500,2810,2810,2810,2810,0
20250212,131500,13689500,2810,2810,2810,2810,0
20250212,131400,13689500,2810,2810,2810,2810,0
20250212,131300,13689500,2810,2810,2810,2810,0
20250212,131200,13689500,2810,2810,2810,2810,0
20250212,131100,13689500,2810,2810,2810,2810,1
20250212,131000,13686690,2795,2795,2795,2795,20
20250212,130900,13630790,2810,2810,2810,2810,0
20250212,130800,13630790,2810,2810,2810,2810,1
20250212,130700,13627980,2795,2795,2795,2795,0
20250212,130600,13627980,2795,2795,2795,2795,42
20250212,130500,13510590,2810,2810,2810,2810,0
20250212,130400,13510590,2810,2810,2810,2810,0
20250212,130300,13510590,2810,2810,2810,2810,0
20250212,130200,13510590,2810,2810,2810,2810,0
20250212,130100,13510590,2810,2810,2810,2810,0
20250212,130000,13510590,2810,2810,2810,2810,0
20250212,125900,13510590,2810,2810,2810,2810,0
20250212,125800,13510590,2810,2810,2810,2810,0
20250212,125700,13510590,2810,2810,2810,2810,0
20250212,125600,13510590,2810,2810,2810,2810,0
20250212,125500,13510590,2810,2810,2810,2810,0
20250212,125400,13510590,2810,2810,2810,2810,0
20250212,125300,13510590,2810,2810,2810,2810,0
20250212,125200,13510590,2810,2810,2810,2810,0
20250212,125100,13510590,2810,2810,2810,2810,0
20250212,125000,13510590,2810,2810,2810,2810,1
20250212,124900,13507780,2795,2795,2795,2795,0
20250212,124800,13507780,2795,2795,2795,2795,0
20250212,124700,13507780,2795,2795,2795,2795,0
20250212,124600,13507780,2795,2795,2795,2795,100
20250212,124500,13228280,2810,2810,2810,2810,0
20250212,124400,13228280,2810,2810,2810,2810,0
20250212,124300,13228280,2810,2810,2810,2810,0
20250212,124200,13228280,2810,2810,2810,2810,75
20250212,124100,13017530,2830,2830,2830,2830,0
20250212,124000,13017530,2830,2830,2830,2830,0
20250212,123900,13017530,2830,2830,2830,2830,0
20250212,123800,13017530,2830,2830,2830,2830,0
20250212,123700,13017530,2830,2830,2830,2830,0
20250212,123600,13017530,2830,2830,2830,2830,0
20250212,123500,13017530,2830,2830,2830,2830,0
20250212,123400,13017530,2830,2830,2830,2830,0
20250212,123300,13017530,2830,2830,2830,2830,0
20250212,123200,13017530,2830,2830,2830,2830,0
20250212,123100,13017530,2830,2830,2830,2830,0
20250212,123000,13017530,2830,2830,2830,2830,0
20250212,122900,13017530,2830,2830,2830,2830,0
20250212,122800,13017530,2830,2830,2830,2830,0
20250212,122700,13017530,2830,2830,2830,2830,0
20250212,122600,13017530,2830,2830,2830,2830,0
20250212,122500,13017530,2830,2830,2830,2830,0
20250212,122400,13017530,2830,2830,2830,2830,0
20250212,122300,13017530,2830,2830,2830,2830,0
20250212,122200,13017530,2830,2830,2830,2830,0
20250212,122100,13017530,2830,2830,2830,2830,0
20250212,122000,13017530,2830,2830,2830,2830,0
20250212,121900,13017530,2830,2830,2830,2830,0
20250212,121800,13017530,2830,2830,2830,2830,0
20250212,121700,13017530,2830,2830,2830,2830,0
20250212,121600,13017530,2830,2830,2830,2830,0
20250212,121500,13017530,2830,2830,2830,2830,0
20250212,121400,13017530,2830,2830,2830,2830,0
20250212,121300,13017530,2830,2830,2830,2830,0
20250212,121200,13017530,2830,2830,2830,2830,0
20250212,121100,13017530,2830,2830,2830,2830,0
20250212,121000,13017530,2830,2830,2830,2830,0
20250212,120900,13017530,2830,2830,2830,2830,0
20250212,120800,13017530,2830,2830,2830,2830,0
20250212,120700,13017530,2830,2830,2830,2830,1
20250212,120600,13014700,2810,2810,2810,2810,0
20250212,120500,13014700,2810,2810,2810,2810,0
20250212,120400,13014700,2810,2810,2810,2810,1000
20250212,120300,10204700,2830,2830,2830,2830,0
20250212,120200,10204700,2830,2830,2830,2830,0
20250212,120100,10204700,2830,2830,2830,2830,0
20250212,120000,10204700,2830,2830,2830,2830,0
20250212,115900,10204700,2830,2830,2830,2830,0
20250212,115800,10204700,2830,2830,2830,2830,0
20250212,115700,10204700,2830,2830,2830,2830,0
20250212,115600,10204700,2830,2830,2830,2830,0
20250212,115500,10204700,2830,2830,2830,2830,0
20250212,115400,10204700,2830,2830,2830,2830,0
20250212,115300,10204700,2830,2800,2830,2800,3
20250212,115200,10196270,2795,2795,2795,2795,0
20250212,115100,10196270,2795,2820,2820,2795,700
20250212,115000,8239745,2830,2830,2830,2830,0
20250212,114900,8239745,2830,2830,2830,2830,0
20250212,114800,8239745,2830,2830,2830,2830,0
20250212,114700,8239745,2830,2830,2830,2830,0
20250212,114600,8239745,2830,2830,2830,2830,0
20250212,114500,8239745,2830,2830,2830,2830,0
20250212,114400,8239745,2830,2830,2830,2830,0
20250212,114300,8239745,2830,2830,2830,2830,0
20250212,114200,8239745,2830,2830,2830,2830,0
20250212,114100,8239745,2830,2830,2830,2830,0
20250212,114000,8239745,2830,2830,2830,2830,0
20250212,113900,8239745,2830,2830,2830,2830,0
20250212,113800,8239745,2830,2830,2830,2830,0
20250212,113700,8239745,2830,2830,2830,2830,0
20250212,113600,8239745,2830,2830,2830,2830,0
20250212,113500,8239745,2830,2830,2830,2830,0
20250212,113400,8239745,2830,2830,2830,2830,0
20250212,113300,8239745,2830,2830,2830,2830,0
20250212,113200,8239745,2830,2830,2830,2830,0
20250212,113100,8239745,2830,2830,2830,2830,0
20250212,113000,8239745,2830,2830,2830,2830,0
20250212,112900,8239745,2830,2830,2830,2830,0
20250212,112800,8239745,2830,2830,2830,2830,0
20250212,112700,8239745,2830,2830,2830,2830,0
20250212,112600,8239745,2830,2830,2830,2830,0
20250212,112500,8239745,2830,2830,2830,2830,0
20250212,112400,8239745,2830,2830,2830,2830,0
20250212,112300,8239745,2830,2830,2830,2830,0
20250212,112200,8239745,2830,2830,2830,2830,0
20250212,112100,8239745,2830,2830,2830,2830,0
20250212,112000,8239745,2830,2830,2830,2830,0
20250212,111900,8239745,2830,2830,2830,2830,0
20250212,111800,8239745,2830,2830,2830,2830,0
20250212,111700,8239745,2830,2830,2830,2830,0
20250212,111600,8239745,2830,2830,2830,2830,0
20250212,111500,8239745,2830,2830,2830,2830,10
20250212,111400,8211445,2820,2820,2820,2820,0
20250212,111300,8211445,2820,2820,2820,2820,0
20250212,111200,8211445,2820,2820,2820,2820,0
20250212,111100,8211445,2820,2820,2820,2820,0
20250212,111000,8211445,2820,2820,2820,2820,0
20250212,110900,8211445,2820,2820,2820,2820,0
20250212,110800,8211445,2820,2820,2820,2820,0
20250212,110700,8211445,2820,2820,2820,2820,0
20250212,110600,8211445,2820,2820,2820,2820,0
20250212,110500,8211445,2820,2820,2820,2820,0
20250212,110400,8211445,2820,2820,2820,2820,0
20250212,110300,8211445,2820,2820,2820,2820,0
20250212,110200,8211445,2820,2820,2820,2820,0
20250212,110100,8211445,2820,2820,2820,2820,0
20250212,110000,8211445,2820,2820,2820,2820,0
20250212,105900,8211445,2820,2820,2820,2820,0
20250212,105800,8211445,2820,2820,2820,2820,0
20250212,105700,8211445,2820,2820,2820,2820,0
20250212,105600,8211445,2820,2820,2820,2820,0
20250212,105500,8211445,2820,2820,2820,2820,0
20250212,105400,8211445,2820,2820,2820,2820,0
20250212,105300,8211445,2820,2820,2820,2820,0
20250212,105200,8211445,2820,2820,2820,2820,0
20250212,105100,8211445,2820,2820,2820,2820,0
20250212,105000,8211445,2820,2820,2820,2820,0
20250212,104900,8211445,2820,2820,2820,2820,0
20250212,104800,8211445,2820,2820,2820,2820,0
20250212,104700,8211445,2820,2820,2820,2820,0
20250212,104600,8211445,2820,2820,2820,2820,0
20250212,104500,8211445,2820,2820,2820,2820,0
20250212,104400,8211445,2820,2820,2820,2820,0
20250212,104300,8211445,2820,2820,2820,2820,0
20250212,104200,8211445,2820,2820,2820,2820,0
20250212,104100,8211445,2820,2820,2820,2820,0
20250212,104000,8211445,2820,2820,2820,2820,0
20250212,103900,8211445,2820,2820,2820,2820,2
20250212,103800,8205805,2820,2820,2820,2820,0
20250212,103700,8205805,2820,2820,2820,2820,0
20250212,103600,8205805,2820,2820,2820,2820,0
20250212,103500,8205805,2820,2820,2820,2820,0
20250212,103400,8205805,2820,2820,2820,2820,0
20250212,103300,8205805,2820,2820,2820,2820,6
20250212,103200,8188885,2820,2820,2820,2820,0
20250212,103100,8188885,2820,2820,2820,2820,0
20250212,103000,8188885,2820,2820,2820,2820,0
20250212,102900,8188885,2820,2820,2820,2820,30
20250212,102800,8104285,2820,2820,2820,2820,0
20250212,102700,8104285,2820,2820,2820,2820,0
20250212,102600,8104285,2820,2820,2820,2820,0
20250212,102500,8104285,2820,2820,2820,2820,0
20250212,102400,8104285,2820,2820,2820,2820,0
20250212,102300,8104285,2820,2820,2820,2820,0
20250212,102200,8104285,2820,2820,2820,2820,520
20250212,102100,6637885,2830,2830,2830,2830,26
20250212,102000,6564305,2830,2830,2830,2830,20
20250212,101900,6507705,2830,2830,2830,2830,0
20250212,101800,6507705,2830,2830,2830,2830,0
20250212,101700,6507705,2830,2830,2830,2830,0
20250212,101600,6507705,2830,2830,2830,2830,0
20250212,101500,6507705,2830,2830,2830,2830,0
20250212,101400,6507705,2830,2830,2830,2830,0
20250212,101300,6507705,2830,2820,2830,2820,264
20250212,101200,5763145,2825,2825,2825,2825,0
20250212,101100,5763145,2825,2825,2825,2825,0
20250212,101000,5763145,2825,2825,2825,2825,0
20250212,100900,5763145,2825,2825,2825,2825,0
20250212,100800,5763145,2825,2825,2825,2825,0
20250212,100700,5763145,2825,2825,2825,2825,0
20250212,100600,5763145,2825,2825,2825,2825,0
20250212,100500,5763145,2825,2825,2825,2825,0
20250212,100400,5763145,2825,2825,2825,2825,0
20250212,100300,5763145,2825,2825,2825,2825,0
20250212,100200,5763145,2825,2825,2825,2825,0
20250212,100100,5763145,2825,2825,2825,2825,0
20250212,100000,5763145,2825,2825,2825,2825,0
20250212,095900,5763145,2825,2825,2825,2825,0
20250212,095800,5763145,2825,2825,2825,2825,0
20250212,095700,5763145,2825,2825,2825,2825,0
20250212,095600,5763145,2825,2825,2825,2825,0
20250212,095500,5763145,2825,2825,2825,2825,0
20250212,095400,5763145,2825,2825,2825,2825,1
20250212,095300,5760320,2795,2795,2795,2795,0
20250212,095200,5760320,2795,2800,2800,2795,90
20250212,095100,5508760,2835,2835,2835,2835,0
20250212,095000,5508760,2835,2835,2835,2835,0
20250212,094900,5508760,2835,2835,2835,2835,0
20250212,094800,5508760,2835,2835,2835,2835,0
20250212,094700,5508760,2835,2835,2835,2835,0
20250212,094600,5508760,2835,2835,2835,2835,0
20250212,094500,5508760,2835,2835,2835,2835,0
20250212,094400,5508760,2835,2835,2835,2835,0
20250212,094300,5508760,2835,2835,2835,2835,0
20250212,094200,5508760,2835,2835,2835,2835,0
20250212,094100,5508760,2835,2835,2835,2835,0
20250212,094000,5508760,2835,2835,2835,2835,0
20250212,093900,5508760,2835,2835,2835,2835,0
20250212,093800,5508760,2835,2835,2835,2835,0
20250212,093700,5508760,2835,2835,2835,2835,106
20250212,093600,5208250,2835,2835,2835,2835,0
20250212,093500,5208250,2835,2835,2835,2835,2
20250212,093400,5202580,2845,2800,2845,2795,500
20250212,093300,3803530,2860,2860,2860,2860,0
20250212,093200,3803530,2860,2860,2860,2860,0
20250212,093100,3803530,2860,2860,2860,2860,4
20250212,093000,3792090,2890,2890,2890,2890,0
20250212,092900,3792090,2890,2890,2890,2890,0
20250212,092800,3792090,2890,2890,2890,2890,0
20250212,092700,3792090,2890,2890,2890,2890,0
20250212,092600,3792090,2890,2890,2890,2890,0
20250212,092500,3792090,2890,2890,2890,2890,0
20250212,092400,3792090,2890,2890,2890,2890,0
20250212,092300,3792090,2890,2890,2890,2890,0
20250212,092200,3792090,2890,2890,2890,2890,0
20250212,092100,3792090,2890,2890,2890,2890,0
20250212,092000,3792090,2890,2890,2890,2890,0
20250212,091900,3792090,2890,2890,2890,2890,0
20250212,091800,3792090,2890,2890,2890,2890,0
20250212,091700,3792090,2890,2890,2890,2890,0
20250212,091600,3792090,2890,2890,2890,2890,0
20250212,091500,3792090,2890,2890,2890,2890,0
20250212,091400,3792090,2890,2890,2890,2890,0
20250212,091300,3792090,2890,2890,2890,2890,0
20250212,091200,3792090,2890,2890,2890,2890,0
20250212,091100,3792090,2890,2890,2890,2890,0
20250212,091000,3792090,2890,2890,2890,2890,0
20250212,090900,3792090,2890,2890,2890,2890,0
20250212,090800,3792090,2890,2890,2890,2890,0
20250212,090700,3792090,2890,2890,2890,2890,0
20250212,090600,3792090,2890,2810,2890,2810,130
20250212,090500,3424090,2805,2805,2805,2805,0
20250212,090400,3424090,2805,2805,2805,2805,0
20250212,090300,3424090,2805,2805,2805,2805,0
20250212,090200,3424090,2805,2805,2805,2805,100
20250212,090100,3143590,2805,2805,2805,2805,160
20250212,090000,2694790,2810,2810,2810,2810,959