KissMeData/002820/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183800,19172595,2775,2775,2775,2775,520
20250213,183700,19172595,2775,2775,2775,2775,0
20250213,183600,19172595,2775,2775,2775,2775,0
20250213,183500,19172595,2775,2775,2775,2775,0
20250213,183400,19172595,2775,2775,2775,2775,0
20250213,183300,19172595,2775,2775,2775,2775,0
20250213,183200,19172595,2775,2775,2775,2775,0
20250213,183100,19172595,2775,2775,2775,2775,0
20250213,183000,19172595,2775,2775,2775,2775,0
20250213,182900,19172595,2775,2775,2775,2775,0
20250213,182800,19172595,2775,2775,2775,2775,0
20250213,182700,19172595,2775,2775,2775,2775,0
20250213,182600,19172595,2775,2775,2775,2775,0
20250213,182500,19172595,2775,2775,2775,2775,0
20250213,182400,19172595,2775,2775,2775,2775,0
20250213,182300,19172595,2775,2775,2775,2775,0
20250213,182200,19172595,2775,2775,2775,2775,0
20250213,182100,19172595,2775,2775,2775,2775,0
20250213,182000,19172595,2775,2775,2775,2775,0
20250213,181900,19172595,2775,2775,2775,2775,0
20250213,181800,19172595,2775,2775,2775,2775,0
20250213,181700,19172595,2775,2775,2775,2775,0
20250213,181600,19172595,2775,2775,2775,2775,0
20250213,181500,19172595,2775,2775,2775,2775,0
20250213,181400,19172595,2775,2775,2775,2775,0
20250213,181300,19172595,2775,2775,2775,2775,0
20250213,181200,19172595,2775,2775,2775,2775,0
20250213,181100,19172595,2775,2775,2775,2775,0
20250213,181000,19172595,2775,2775,2775,2775,0
20250213,180900,19172595,2775,2775,2775,2775,0
20250213,180800,19172595,2775,2775,2775,2775,520
20250213,180700,19172595,2775,2775,2775,2775,0
20250213,180600,19172595,2775,2775,2775,2775,0
20250213,180500,19172595,2775,2775,2775,2775,0
20250213,180400,19172595,2775,2775,2775,2775,0
20250213,180300,19172595,2775,2775,2775,2775,0
20250213,180200,19172595,2775,2775,2775,2775,0
20250213,180100,19172595,2775,2775,2775,2775,0
20250213,180000,19172595,2775,2775,2775,2775,0
20250213,175900,19172595,2775,2775,2775,2775,0
20250213,175800,19172595,2775,2775,2775,2775,0
20250213,175700,19172595,2775,2775,2775,2775,0
20250213,175600,19172595,2775,2775,2775,2775,0
20250213,175500,19172595,2775,2775,2775,2775,0
20250213,175400,19172595,2775,2775,2775,2775,0
20250213,175300,19172595,2775,2775,2775,2775,0
20250213,175200,19172595,2775,2775,2775,2775,0
20250213,175100,19172595,2775,2775,2775,2775,0
20250213,175000,19172595,2775,2775,2775,2775,0
20250213,174900,19172595,2775,2775,2775,2775,0
20250213,174800,19172595,2775,2775,2775,2775,0
20250213,174700,19172595,2775,2775,2775,2775,0
20250213,174600,19172595,2775,2775,2775,2775,0
20250213,174500,19172595,2775,2775,2775,2775,0
20250213,174400,19172595,2775,2775,2775,2775,0
20250213,174300,19172595,2775,2775,2775,2775,0
20250213,174200,19172595,2775,2775,2775,2775,0
20250213,174100,19172595,2775,2775,2775,2775,0
20250213,174000,19172595,2775,2775,2775,2775,0
20250213,173900,19172595,2775,2775,2775,2775,0
20250213,173800,19172595,2775,2775,2775,2775,520
20250213,173700,19172595,2775,2775,2775,2775,0
20250213,173600,19172595,2775,2775,2775,2775,0
20250213,173500,19172595,2775,2775,2775,2775,0
20250213,173400,19172595,2775,2775,2775,2775,0
20250213,173300,19172595,2775,2775,2775,2775,0
20250213,173200,19172595,2775,2775,2775,2775,0
20250213,173100,19172595,2775,2775,2775,2775,0
20250213,173000,19172595,2775,2775,2775,2775,0
20250213,172900,19172595,2775,2775,2775,2775,0
20250213,172800,19172595,2775,2775,2775,2775,0
20250213,172700,19172595,2775,2775,2775,2775,0
20250213,172600,19172595,2775,2775,2775,2775,0
20250213,172500,19172595,2775,2775,2775,2775,0
20250213,172400,19172595,2775,2775,2775,2775,0
20250213,172300,19172595,2775,2775,2775,2775,0
20250213,172200,19172595,2775,2775,2775,2775,0
20250213,172100,19172595,2775,2775,2775,2775,0
20250213,172000,19172595,2775,2775,2775,2775,0
20250213,171900,19172595,2775,2775,2775,2775,0
20250213,171800,19172595,2775,2775,2775,2775,0
20250213,171700,19172595,2775,2775,2775,2775,0
20250213,171600,19172595,2775,2775,2775,2775,0
20250213,171500,19172595,2775,2775,2775,2775,0
20250213,171400,19172595,2775,2775,2775,2775,0
20250213,171300,19172595,2775,2775,2775,2775,0
20250213,171200,19172595,2775,2775,2775,2775,0
20250213,171100,19172595,2775,2775,2775,2775,0
20250213,171000,19172595,2775,2775,2775,2775,0
20250213,170900,19172595,2775,2775,2775,2775,0
20250213,170800,19172595,2775,2775,2775,2775,520
20250213,170700,19172595,2775,2775,2775,2775,0
20250213,170600,19172595,2775,2775,2775,2775,0
20250213,170500,19172595,2775,2775,2775,2775,0
20250213,170400,19172595,2775,2775,2775,2775,0
20250213,170300,19172595,2775,2775,2775,2775,0
20250213,170200,19172595,2775,2775,2775,2775,0
20250213,170100,19172595,2775,2775,2775,2775,0
20250213,170000,19172595,2775,2775,2775,2775,0
20250213,165900,19172595,2775,2775,2775,2775,0
20250213,165800,19172595,2775,2775,2775,2775,0
20250213,165700,19172595,2775,2775,2775,2775,0
20250213,165600,19172595,2775,2775,2775,2775,0
20250213,165500,19172595,2775,2775,2775,2775,0
20250213,165400,19172595,2775,2775,2775,2775,0
20250213,165300,19172595,2775,2775,2775,2775,0
20250213,165200,19172595,2775,2775,2775,2775,0
20250213,165100,19172595,2775,2775,2775,2775,0
20250213,165000,19172595,2775,2775,2775,2775,0
20250213,164900,19172595,2775,2775,2775,2775,0
20250213,164800,19172595,2775,2775,2775,2775,0
20250213,164700,19172595,2775,2775,2775,2775,0
20250213,164600,19172595,2775,2775,2775,2775,0
20250213,164500,19172595,2775,2775,2775,2775,0
20250213,164400,19172595,2775,2775,2775,2775,0
20250213,164300,19172595,2775,2775,2775,2775,0
20250213,164200,19172595,2775,2775,2775,2775,0
20250213,164100,19172595,2775,2775,2775,2775,0
20250213,164000,19172595,2775,2775,2775,2775,0
20250213,163900,19172595,2775,2775,2775,2775,0
20250213,163800,19172595,2775,2775,2775,2775,520
20250213,163700,19172595,2775,2775,2775,2775,0
20250213,163600,19172595,2775,2775,2775,2775,0
20250213,163500,19172595,2775,2775,2775,2775,0
20250213,163400,19172595,2775,2775,2775,2775,0
20250213,163300,19172595,2775,2775,2775,2775,0
20250213,163200,19172595,2775,2775,2775,2775,0
20250213,163100,19172595,2775,2775,2775,2775,0
20250213,163000,19172595,2775,2775,2775,2775,0
20250213,162900,19172595,2775,2775,2775,2775,0
20250213,162800,19172595,2775,2775,2775,2775,0
20250213,162700,19172595,2775,2775,2775,2775,0
20250213,162600,19172595,2775,2775,2775,2775,0
20250213,162500,19172595,2775,2775,2775,2775,0
20250213,162400,19172595,2775,2775,2775,2775,0
20250213,162300,19172595,2775,2775,2775,2775,0
20250213,162200,19172595,2775,2775,2775,2775,0
20250213,162100,19172595,2775,2775,2775,2775,0
20250213,162000,19172595,2775,2775,2775,2775,0
20250213,161900,19172595,2775,2775,2775,2775,0
20250213,161800,19172595,2775,2775,2775,2775,0
20250213,161700,19172595,2775,2775,2775,2775,0
20250213,161600,19172595,2775,2775,2775,2775,0
20250213,161500,19172595,2775,2775,2775,2775,0
20250213,161400,19172595,2775,2775,2775,2775,0
20250213,161300,19172595,2775,2775,2775,2775,0
20250213,161200,19172595,2775,2775,2775,2775,0
20250213,161100,19172595,2775,2775,2775,2775,0
20250213,161000,19172595,2775,2775,2775,2775,0
20250213,160900,19172595,2775,2775,2775,2775,0
20250213,160800,19172595,2775,2775,2775,2775,520
20250213,160700,19172595,2775,2775,2775,2775,0
20250213,160600,19172595,2775,2775,2775,2775,0
20250213,160500,19172595,2775,2775,2775,2775,0
20250213,160400,19172595,2775,2775,2775,2775,0
20250213,160300,19172595,2775,2775,2775,2775,0
20250213,160200,19172595,2775,2775,2775,2775,0
20250213,160100,19172595,2775,2775,2775,2775,0
20250213,160000,19172595,2775,2775,2775,2775,0
20250213,155900,19172595,2775,2775,2775,2775,0
20250213,155800,19172595,2775,2775,2775,2775,0
20250213,155700,19172595,2775,2775,2775,2775,0
20250213,155600,19172595,2775,2775,2775,2775,0
20250213,155500,19172595,2775,2775,2775,2775,0
20250213,155400,19172595,2775,2775,2775,2775,0
20250213,155300,19172595,2775,2775,2775,2775,0
20250213,155200,19172595,2775,2775,2775,2775,0
20250213,155100,19172595,2775,2775,2775,2775,0
20250213,155000,19172595,2775,2775,2775,2775,0
20250213,154900,19172595,2775,2775,2775,2775,0
20250213,154800,19172595,2775,2775,2775,2775,0
20250213,154700,19172595,2775,2775,2775,2775,0
20250213,154600,19172595,2775,2775,2775,2775,0
20250213,154500,19172595,2775,2775,2775,2775,0
20250213,154400,19172595,2775,2775,2775,2775,0
20250213,154300,19172595,2775,2775,2775,2775,0
20250213,154200,19172595,2775,2775,2775,2775,0
20250213,154100,19172595,2775,2775,2775,2775,0
20250213,154000,19172595,2775,2775,2775,2775,0
20250213,153900,19172595,2775,2775,2775,2775,0
20250213,153800,19172595,2775,2775,2775,2775,520
20250213,153700,19172595,2775,2775,2775,2775,0
20250213,153600,19172595,2775,2775,2775,2775,0
20250213,153500,19172595,2775,2775,2775,2775,0
20250213,153400,19172595,2775,2775,2775,2775,0
20250213,153300,19172595,2775,2775,2775,2775,0
20250213,153200,19172595,2775,2775,2775,2775,0
20250213,153100,19172595,2775,2775,2775,2775,0
20250213,153000,19172595,2775,2775,2775,2775,520
20250213,152900,17729595,2825,2825,2825,2825,0
20250213,152800,17729595,2825,2825,2825,2825,0
20250213,152700,17729595,2825,2825,2825,2825,0
20250213,152600,17729595,2825,2825,2825,2825,0
20250213,152500,17729595,2825,2825,2825,2825,0
20250213,152400,17729595,2825,2825,2825,2825,0
20250213,152300,17729595,2825,2825,2825,2825,0
20250213,152200,17729595,2825,2825,2825,2825,0
20250213,152100,17729595,2825,2825,2825,2825,0
20250213,152000,17729595,2825,2825,2825,2825,0
20250213,151900,17729595,2825,2825,2825,2825,0
20250213,151800,17729595,2825,2825,2825,2825,0
20250213,151700,17729595,2825,2825,2825,2825,0
20250213,151600,17729595,2825,2825,2825,2825,0
20250213,151500,17729595,2825,2825,2825,2825,0
20250213,151400,17729595,2825,2825,2825,2825,0
20250213,151300,17729595,2825,2825,2825,2825,0
20250213,151200,17729595,2825,2825,2825,2825,0
20250213,151100,17729595,2825,2825,2825,2825,0
20250213,151000,17729595,2825,2825,2825,2825,0
20250213,150900,17729595,2825,2825,2825,2825,0
20250213,150800,17729595,2825,2825,2825,2825,0
20250213,150700,17729595,2825,2825,2825,2825,0
20250213,150600,17729595,2825,2825,2825,2825,0
20250213,150500,17729595,2825,2825,2825,2825,0
20250213,150400,17729595,2825,2825,2825,2825,0
20250213,150300,17729595,2825,2825,2825,2825,0
20250213,150200,17729595,2825,2825,2825,2825,0
20250213,150100,17729595,2825,2825,2825,2825,0
20250213,150000,17729595,2825,2825,2825,2825,0
20250213,145900,17729595,2825,2825,2825,2825,0
20250213,145800,17729595,2825,2825,2825,2825,0
20250213,145700,17729595,2825,2825,2825,2825,0
20250213,145600,17729595,2825,2825,2825,2825,1
20250213,145500,17726770,2825,2825,2825,2825,100
20250213,145400,17444270,2825,2825,2825,2825,0
20250213,145300,17444270,2825,2825,2825,2825,1
20250213,145200,17441445,2775,2785,2785,2775,1000
20250213,145100,14665425,2830,2830,2830,2830,0
20250213,145000,14665425,2830,2830,2830,2830,0
20250213,144900,14665425,2830,2810,2830,2810,338
20250213,144800,13712030,2810,2810,2810,2810,0
20250213,144700,13712030,2810,2810,2810,2810,0
20250213,144600,13712030,2810,2810,2810,2810,1
20250213,144500,13709220,2780,2780,2780,2780,0
20250213,144400,13709220,2780,2780,2780,2780,123
20250213,144300,13367280,2780,2780,2780,2780,30
20250213,144200,13283880,2790,2790,2790,2790,0
20250213,144100,13283880,2790,2790,2790,2790,0
20250213,144000,13283880,2790,2795,2795,2790,26
20250213,143900,13211260,2800,2800,2800,2800,0
20250213,143800,13211260,2800,2800,2800,2800,0
20250213,143700,13211260,2800,2800,2800,2800,0
20250213,143600,13211260,2800,2800,2800,2800,0
20250213,143500,13211260,2800,2800,2800,2800,0
20250213,143400,13211260,2800,2800,2800,2800,1
20250213,143300,13208460,2780,2780,2780,2780,0
20250213,143200,13208460,2780,2800,2800,2780,1000
20250213,143100,10418430,2800,2800,2800,2800,0
20250213,143000,10418430,2800,2800,2800,2800,0
20250213,142900,10418430,2800,2800,2800,2800,4
20250213,142800,10407230,2800,2800,2800,2800,0
20250213,142700,10407230,2800,2800,2800,2800,0
20250213,142600,10407230,2800,2800,2800,2800,0
20250213,142500,10407230,2800,2800,2800,2800,0
20250213,142400,10407230,2800,2800,2800,2800,0
20250213,142300,10407230,2800,2800,2800,2800,500
20250213,142200,9007230,2795,2815,2815,2795,1000
20250213,142100,6201085,2835,2835,2835,2835,0
20250213,142000,6201085,2835,2835,2835,2835,0
20250213,141900,6201085,2835,2835,2835,2835,0
20250213,141800,6201085,2835,2835,2835,2835,0
20250213,141700,6201085,2835,2835,2835,2835,0
20250213,141600,6201085,2835,2835,2835,2835,0
20250213,141500,6201085,2835,2835,2835,2835,0
20250213,141400,6201085,2835,2835,2835,2835,0
20250213,141300,6201085,2835,2835,2835,2835,200
20250213,141200,5634085,2835,2835,2835,2835,0
20250213,141100,5634085,2835,2835,2835,2835,0
20250213,141000,5634085,2835,2835,2835,2835,0
20250213,140900,5634085,2835,2835,2835,2835,0
20250213,140800,5634085,2835,2835,2835,2835,0
20250213,140700,5634085,2835,2835,2835,2835,0
20250213,140600,5634085,2835,2835,2835,2835,0
20250213,140500,5634085,2835,2835,2835,2835,0
20250213,140400,5634085,2835,2835,2835,2835,0
20250213,140300,5634085,2835,2835,2835,2835,0
20250213,140200,5634085,2835,2835,2835,2835,0
20250213,140100,5634085,2835,2835,2835,2835,0
20250213,140000,5634085,2835,2835,2835,2835,0
20250213,135900,5634085,2835,2835,2835,2835,0
20250213,135800,5634085,2835,2835,2835,2835,0
20250213,135700,5634085,2835,2835,2835,2835,0
20250213,135600,5634085,2835,2835,2835,2835,0
20250213,135500,5634085,2835,2835,2835,2835,0
20250213,135400,5634085,2835,2835,2835,2835,0
20250213,135300,5634085,2835,2835,2835,2835,0
20250213,135200,5634085,2835,2835,2835,2835,0
20250213,135100,5634085,2835,2835,2835,2835,0
20250213,135000,5634085,2835,2835,2835,2835,2
20250213,134900,5628415,2835,2835,2835,2835,0
20250213,134800,5628415,2835,2835,2835,2835,0
20250213,134700,5628415,2835,2835,2835,2835,0
20250213,134600,5628415,2835,2835,2835,2835,0
20250213,134500,5628415,2835,2835,2835,2835,0
20250213,134400,5628415,2835,2835,2835,2835,0
20250213,134300,5628415,2835,2835,2835,2835,0
20250213,134200,5628415,2835,2835,2835,2835,0
20250213,134100,5628415,2835,2835,2835,2835,0
20250213,134000,5628415,2835,2835,2835,2835,0
20250213,133900,5628415,2835,2835,2835,2835,0
20250213,133800,5628415,2835,2835,2835,2835,0
20250213,133700,5628415,2835,2835,2835,2835,0
20250213,133600,5628415,2835,2835,2835,2835,0
20250213,133500,5628415,2835,2835,2835,2835,0
20250213,133400,5628415,2835,2835,2835,2835,0
20250213,133300,5628415,2835,2835,2835,2835,0
20250213,133200,5628415,2835,2835,2835,2835,0
20250213,133100,5628415,2835,2835,2835,2835,0
20250213,133000,5628415,2835,2835,2835,2835,0
20250213,132900,5628415,2835,2835,2835,2835,0
20250213,132800,5628415,2835,2835,2835,2835,0
20250213,132700,5628415,2835,2835,2835,2835,0
20250213,132600,5628415,2835,2835,2835,2835,0
20250213,132500,5628415,2835,2835,2835,2835,0
20250213,132400,5628415,2835,2835,2835,2835,0
20250213,132300,5628415,2835,2835,2835,2835,0
20250213,132200,5628415,2835,2835,2835,2835,0
20250213,132100,5628415,2835,2835,2835,2835,0
20250213,132000,5628415,2835,2835,2835,2835,0
20250213,131900,5628415,2835,2835,2835,2835,0
20250213,131800,5628415,2835,2835,2835,2835,0
20250213,131700,5628415,2835,2835,2835,2835,0
20250213,131600,5628415,2835,2835,2835,2835,0
20250213,131500,5628415,2835,2835,2835,2835,0
20250213,131400,5628415,2835,2835,2835,2835,0
20250213,131300,5628415,2835,2835,2835,2835,0
20250213,131200,5628415,2835,2835,2835,2835,0
20250213,131100,5628415,2835,2835,2835,2835,0
20250213,131000,5628415,2835,2835,2835,2835,1
20250213,130900,5625580,2815,2815,2815,2815,0
20250213,130800,5625580,2815,2815,2815,2815,0
20250213,130700,5625580,2815,2815,2815,2815,0
20250213,130600,5625580,2815,2815,2815,2815,0
20250213,130500,5625580,2815,2815,2815,2815,0
20250213,130400,5625580,2815,2815,2815,2815,0
20250213,130300,5625580,2815,2815,2815,2815,54
20250213,130200,5473570,2835,2835,2835,2835,0
20250213,130100,5473570,2835,2835,2835,2835,0
20250213,130000,5473570,2835,2835,2835,2835,0
20250213,125900,5473570,2835,2835,2835,2835,0
20250213,125800,5473570,2835,2835,2835,2835,0
20250213,125700,5473570,2835,2835,2835,2835,0
20250213,125600,5473570,2835,2835,2835,2835,0
20250213,125500,5473570,2835,2835,2835,2835,0
20250213,125400,5473570,2835,2835,2835,2835,0
20250213,125300,5473570,2835,2835,2835,2835,0
20250213,125200,5473570,2835,2835,2835,2835,0
20250213,125100,5473570,2835,2835,2835,2835,0
20250213,125000,5473570,2835,2835,2835,2835,0
20250213,124900,5473570,2835,2835,2835,2835,0
20250213,124800,5473570,2835,2835,2835,2835,0
20250213,124700,5473570,2835,2835,2835,2835,0
20250213,124600,5473570,2835,2835,2835,2835,0
20250213,124500,5473570,2835,2835,2835,2835,0
20250213,124400,5473570,2835,2835,2835,2835,0
20250213,124300,5473570,2835,2835,2835,2835,0
20250213,124200,5473570,2835,2835,2835,2835,0
20250213,124100,5473570,2835,2835,2835,2835,0
20250213,124000,5473570,2835,2835,2835,2835,0
20250213,123900,5473570,2835,2835,2835,2835,0
20250213,123800,5473570,2835,2835,2835,2835,0
20250213,123700,5473570,2835,2835,2835,2835,0
20250213,123600,5473570,2835,2835,2835,2835,0
20250213,123500,5473570,2835,2835,2835,2835,0
20250213,123400,5473570,2835,2835,2835,2835,0
20250213,123300,5473570,2835,2835,2835,2835,0
20250213,123200,5473570,2835,2835,2835,2835,0
20250213,123100,5473570,2835,2835,2835,2835,0
20250213,123000,5473570,2835,2835,2835,2835,0
20250213,122900,5473570,2835,2835,2835,2835,0
20250213,122800,5473570,2835,2835,2835,2835,0
20250213,122700,5473570,2835,2835,2835,2835,0
20250213,122600,5473570,2835,2835,2835,2835,0
20250213,122500,5473570,2835,2835,2835,2835,0
20250213,122400,5473570,2835,2835,2835,2835,0
20250213,122300,5473570,2835,2835,2835,2835,0
20250213,122200,5473570,2835,2835,2835,2835,0
20250213,122100,5473570,2835,2835,2835,2835,0
20250213,122000,5473570,2835,2835,2835,2835,0
20250213,121900,5473570,2835,2835,2835,2835,0
20250213,121800,5473570,2835,2835,2835,2835,0
20250213,121700,5473570,2835,2835,2835,2835,0
20250213,121600,5473570,2835,2835,2835,2835,0
20250213,121500,5473570,2835,2835,2835,2835,0
20250213,121400,5473570,2835,2835,2835,2835,0
20250213,121300,5473570,2835,2835,2835,2835,0
20250213,121200,5473570,2835,2835,2835,2835,0
20250213,121100,5473570,2835,2835,2835,2835,0
20250213,121000,5473570,2835,2835,2835,2835,0
20250213,120900,5473570,2835,2835,2835,2835,0
20250213,120800,5473570,2835,2835,2835,2835,0
20250213,120700,5473570,2835,2835,2835,2835,0
20250213,120600,5473570,2835,2835,2835,2835,0
20250213,120500,5473570,2835,2835,2835,2835,0
20250213,120400,5473570,2835,2835,2835,2835,0
20250213,120300,5473570,2835,2835,2835,2835,0
20250213,120200,5473570,2835,2835,2835,2835,0
20250213,120100,5473570,2835,2835,2835,2835,0
20250213,120000,5473570,2835,2835,2835,2835,0
20250213,115900,5473570,2835,2835,2835,2835,0
20250213,115800,5473570,2835,2835,2835,2835,0
20250213,115700,5473570,2835,2835,2835,2835,0
20250213,115600,5473570,2835,2835,2835,2835,0
20250213,115500,5473570,2835,2835,2835,2835,0
20250213,115400,5473570,2835,2835,2835,2835,0
20250213,115300,5473570,2835,2835,2835,2835,0
20250213,115200,5473570,2835,2835,2835,2835,0
20250213,115100,5473570,2835,2835,2835,2835,0
20250213,115000,5473570,2835,2835,2835,2835,0
20250213,114900,5473570,2835,2835,2835,2835,0
20250213,114800,5473570,2835,2835,2835,2835,0
20250213,114700,5473570,2835,2835,2835,2835,0
20250213,114600,5473570,2835,2835,2835,2835,0
20250213,114500,5473570,2835,2835,2835,2835,0
20250213,114400,5473570,2835,2835,2835,2835,0
20250213,114300,5473570,2835,2835,2835,2835,0
20250213,114200,5473570,2835,2835,2835,2835,0
20250213,114100,5473570,2835,2835,2835,2835,0
20250213,114000,5473570,2835,2835,2835,2835,0
20250213,113900,5473570,2835,2835,2835,2835,0
20250213,113800,5473570,2835,2835,2835,2835,0
20250213,113700,5473570,2835,2835,2835,2835,0
20250213,113600,5473570,2835,2835,2835,2835,0
20250213,113500,5473570,2835,2835,2835,2835,0
20250213,113400,5473570,2835,2835,2835,2835,0
20250213,113300,5473570,2835,2835,2835,2835,0
20250213,113200,5473570,2835,2835,2835,2835,0
20250213,113100,5473570,2835,2835,2835,2835,0
20250213,113000,5473570,2835,2835,2835,2835,0
20250213,112900,5473570,2835,2835,2835,2835,0
20250213,112800,5473570,2835,2835,2835,2835,0
20250213,112700,5473570,2835,2835,2835,2835,0
20250213,112600,5473570,2835,2835,2835,2835,0
20250213,112500,5473570,2835,2835,2835,2835,0
20250213,112400,5473570,2835,2835,2835,2835,0
20250213,112300,5473570,2835,2835,2835,2835,0
20250213,112200,5473570,2835,2835,2835,2835,0
20250213,112100,5473570,2835,2835,2835,2835,1
20250213,112000,5470735,2835,2835,2835,2835,0
20250213,111900,5470735,2835,2835,2835,2835,0
20250213,111800,5470735,2835,2835,2835,2835,0
20250213,111700,5470735,2835,2835,2835,2835,0
20250213,111600,5470735,2835,2835,2835,2835,1
20250213,111500,5467900,2835,2835,2835,2835,0
20250213,111400,5467900,2835,2835,2835,2835,0
20250213,111300,5467900,2835,2835,2835,2835,0
20250213,111200,5467900,2835,2835,2835,2835,0
20250213,111100,5467900,2835,2835,2835,2835,0
20250213,111000,5467900,2835,2835,2835,2835,0
20250213,110900,5467900,2835,2835,2835,2835,0
20250213,110800,5467900,2835,2835,2835,2835,0
20250213,110700,5467900,2835,2835,2835,2835,0
20250213,110600,5467900,2835,2835,2835,2835,0
20250213,110500,5467900,2835,2835,2835,2835,0
20250213,110400,5467900,2835,2835,2835,2835,0
20250213,110300,5467900,2835,2835,2835,2835,0
20250213,110200,5467900,2835,2835,2835,2835,0
20250213,110100,5467900,2835,2835,2835,2835,0
20250213,110000,5467900,2835,2835,2835,2835,10
20250213,105900,5439550,2835,2835,2835,2835,0
20250213,105800,5439550,2835,2835,2835,2835,0
20250213,105700,5439550,2835,2835,2835,2835,20
20250213,105600,5382850,2835,2835,2835,2835,0
20250213,105500,5382850,2835,2835,2835,2835,15
20250213,105400,5340325,2835,2835,2835,2835,1
20250213,105300,5337490,2835,2835,2835,2835,25
20250213,105200,5266615,2835,2835,2835,2835,10
20250213,105100,5238265,2835,2835,2835,2835,0
20250213,105000,5238265,2835,2835,2835,2835,0
20250213,104900,5238265,2835,2835,2835,2835,0
20250213,104800,5238265,2835,2835,2835,2835,0
20250213,104700,5238265,2835,2835,2835,2835,0
20250213,104600,5238265,2835,2835,2835,2835,0
20250213,104500,5238265,2835,2835,2835,2835,0
20250213,104400,5238265,2835,2835,2835,2835,0
20250213,104300,5238265,2835,2835,2835,2835,0
20250213,104200,5238265,2835,2835,2835,2835,0
20250213,104100,5238265,2835,2835,2835,2835,0
20250213,104000,5238265,2835,2835,2835,2835,1
20250213,103900,5235430,2835,2835,2835,2835,0
20250213,103800,5235430,2835,2835,2835,2835,10
20250213,103700,5207080,2835,2835,2835,2835,0
20250213,103600,5207080,2835,2835,2835,2835,0
20250213,103500,5207080,2835,2835,2835,2835,0
20250213,103400,5207080,2835,2835,2835,2835,0
20250213,103300,5207080,2835,2835,2835,2835,0
20250213,103200,5207080,2835,2835,2835,2835,0
20250213,103100,5207080,2835,2835,2835,2835,0
20250213,103000,5207080,2835,2835,2835,2835,0
20250213,102900,5207080,2835,2835,2835,2835,0
20250213,102800,5207080,2835,2835,2835,2835,0
20250213,102700,5207080,2835,2835,2835,2835,0
20250213,102600,5207080,2835,2835,2835,2835,0
20250213,102500,5207080,2835,2835,2835,2835,133
20250213,102400,4830025,2835,2835,2835,2835,0
20250213,102300,4830025,2835,2835,2835,2835,0
20250213,102200,4830025,2835,2835,2835,2835,0
20250213,102100,4830025,2835,2835,2835,2835,0
20250213,102000,4830025,2835,2835,2835,2835,0
20250213,101900,4830025,2835,2835,2835,2835,106
20250213,101800,4529515,2835,2835,2835,2835,126
20250213,101700,4172305,2835,2835,2835,2835,0
20250213,101600,4172305,2835,2835,2835,2835,351
20250213,101500,3177220,2835,2835,2835,2835,0
20250213,101400,3177220,2835,2835,2835,2835,0
20250213,101300,3177220,2835,2835,2835,2835,0
20250213,101200,3177220,2835,2835,2835,2835,10
20250213,101100,3148870,2835,2835,2835,2835,0
20250213,101000,3148870,2835,2835,2835,2835,0
20250213,100900,3148870,2835,2835,2835,2835,0
20250213,100800,3148870,2835,2835,2835,2835,0
20250213,100700,3148870,2835,2835,2835,2835,0
20250213,100600,3148870,2835,2835,2835,2835,0
20250213,100500,3148870,2835,2835,2835,2835,200
20250213,100400,2581870,2835,2835,2835,2835,0
20250213,100300,2581870,2835,2835,2835,2835,0
20250213,100200,2581870,2835,2835,2835,2835,0
20250213,100100,2581870,2835,2835,2835,2835,0
20250213,100000,2581870,2835,2835,2835,2835,0
20250213,095900,2581870,2835,2835,2835,2835,0
20250213,095800,2581870,2835,2835,2835,2835,0
20250213,095700,2581870,2835,2835,2835,2835,0
20250213,095600,2581870,2835,2835,2835,2835,0
20250213,095500,2581870,2835,2835,2835,2835,0
20250213,095400,2581870,2835,2835,2835,2835,0
20250213,095300,2581870,2835,2835,2835,2835,0
20250213,095200,2581870,2835,2835,2835,2835,0
20250213,095100,2581870,2835,2835,2835,2835,0
20250213,095000,2581870,2835,2835,2835,2835,0
20250213,094900,2581870,2835,2835,2835,2835,0
20250213,094800,2581870,2835,2845,2845,2835,852
20250213,094700,164720,2885,2885,2885,2885,0
20250213,094600,164720,2885,2885,2885,2885,0
20250213,094500,164720,2885,2885,2885,2885,0
20250213,094400,164720,2885,2885,2885,2885,0
20250213,094300,164720,2885,2885,2885,2885,0
20250213,094200,164720,2885,2885,2885,2885,0
20250213,094100,164720,2885,2885,2885,2885,0
20250213,094000,164720,2885,2885,2885,2885,0
20250213,093900,164720,2885,2885,2885,2885,0
20250213,093800,164720,2885,2885,2885,2885,0
20250213,093700,164720,2885,2885,2885,2885,0
20250213,093600,164720,2885,2885,2885,2885,0
20250213,093500,164720,2885,2885,2885,2885,0
20250213,093400,164720,2885,2885,2885,2885,2
20250213,093300,158950,2890,2890,2890,2890,0
20250213,093200,158950,2890,2890,2890,2890,0
20250213,093100,158950,2890,2890,2890,2890,0
20250213,093000,158950,2890,2890,2890,2890,0
20250213,092900,158950,2890,2890,2890,2890,0
20250213,092800,158950,2890,2890,2890,2890,0
20250213,092700,158950,2890,2890,2890,2890,0
20250213,092600,158950,2890,2890,2890,2890,0
20250213,092500,158950,2890,2890,2890,2890,0
20250213,092400,158950,2890,2890,2890,2890,0
20250213,092300,158950,2890,2890,2890,2890,0
20250213,092200,158950,2890,2890,2890,2890,0
20250213,092100,158950,2890,2890,2890,2890,0
20250213,092000,158950,2890,2890,2890,2890,55
20250213,091900,0,2835,2835,2835,2835,0
20250213,091800,0,2835,2835,2835,2835,0
20250213,091700,0,2835,2835,2835,2835,0
20250213,091600,0,2835,2835,2835,2835,0
20250213,091500,0,2835,2835,2835,2835,0
20250213,091400,0,2835,2835,2835,2835,0
20250213,091300,0,2835,2835,2835,2835,0
20250213,091200,0,2835,2835,2835,2835,0
20250213,091100,0,2835,2835,2835,2835,0
20250213,091000,0,2835,2835,2835,2835,0
20250213,090900,0,2835,2835,2835,2835,0
20250213,090800,0,2835,2835,2835,2835,0
20250213,090700,0,2835,2835,2835,2835,0
20250213,090600,0,2835,2835,2835,2835,0
20250213,090500,0,2835,2835,2835,2835,0
20250213,090400,0,2835,2835,2835,2835,0
20250213,090300,0,2835,2835,2835,2835,0
20250213,090200,0,2835,2835,2835,2835,0
20250213,090100,0,2835,2835,2835,2835,0
20250213,090000,0,2835,2835,2835,2835,0