KissMeData/009810/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185500,125010694,368,368,368,368,630
20250219,185400,125010694,368,368,368,368,0
20250219,185300,125010694,368,368,368,368,0
20250219,185200,125010694,368,368,368,368,0
20250219,185100,125010694,368,368,368,368,0
20250219,185000,125010694,368,368,368,368,0
20250219,184900,125010694,368,368,368,368,0
20250219,184800,125010694,368,368,368,368,0
20250219,184700,125010694,368,368,368,368,0
20250219,184600,125010694,368,368,368,368,0
20250219,184500,125010694,368,368,368,368,0
20250219,184400,125010694,368,368,368,368,0
20250219,184300,125010694,368,368,368,368,0
20250219,184200,125010694,368,368,368,368,0
20250219,184100,125010694,368,368,368,368,0
20250219,184000,125010694,368,368,368,368,0
20250219,183900,125010694,368,368,368,368,0
20250219,183800,125010694,368,368,368,368,0
20250219,183700,125010694,368,368,368,368,0
20250219,183600,125010694,368,368,368,368,0
20250219,183500,125010694,368,368,368,368,0
20250219,183400,125010694,368,368,368,368,0
20250219,183300,125010694,368,368,368,368,0
20250219,183200,125010694,368,368,368,368,0
20250219,183100,125010694,368,368,368,368,0
20250219,183000,125010694,368,368,368,368,0
20250219,182900,125010694,368,368,368,368,0
20250219,182800,125010694,368,368,368,368,0
20250219,182700,125010694,368,368,368,368,0
20250219,182600,125010694,368,368,368,368,0
20250219,182500,125010694,368,368,368,368,630
20250219,182400,125010694,368,368,368,368,0
20250219,182300,125010694,368,368,368,368,0
20250219,182200,125010694,368,368,368,368,0
20250219,182100,125010694,368,368,368,368,0
20250219,182000,125010694,368,368,368,368,0
20250219,181900,125010694,368,368,368,368,0
20250219,181800,125010694,368,368,368,368,0
20250219,181700,125010694,368,368,368,368,0
20250219,181600,125010694,368,368,368,368,0
20250219,181500,125010694,368,368,368,368,0
20250219,181400,125010694,368,368,368,368,0
20250219,181300,125010694,368,368,368,368,0
20250219,181200,125010694,368,368,368,368,0
20250219,181100,125010694,368,368,368,368,0
20250219,181000,125010694,368,368,368,368,0
20250219,180900,125010694,368,368,368,368,0
20250219,180800,125010694,368,368,368,368,0
20250219,180700,125010694,368,368,368,368,0
20250219,180600,125010694,368,368,368,368,0
20250219,180500,125010694,368,368,368,368,0
20250219,180400,125010694,368,368,368,368,0
20250219,180300,125010694,368,368,368,368,0
20250219,180200,125010694,368,368,368,368,0
20250219,180100,125010694,368,368,368,368,0
20250219,180000,125010694,368,368,368,368,0
20250219,175900,125010694,368,368,368,368,0
20250219,175800,125010694,368,368,368,368,0
20250219,175700,125010694,368,368,368,368,0
20250219,175600,125010694,368,368,368,368,0
20250219,175500,125010694,368,368,368,368,630
20250219,175400,125010694,368,368,368,368,0
20250219,175300,125010694,368,368,368,368,0
20250219,175200,125010694,368,368,368,368,0
20250219,175100,125010694,368,368,368,368,0
20250219,175000,125010694,368,368,368,368,0
20250219,174900,125010694,368,368,368,368,0
20250219,174800,125010694,368,368,368,368,0
20250219,174700,125010694,368,368,368,368,0
20250219,174600,125010694,368,368,368,368,0
20250219,174500,125010694,368,368,368,368,0
20250219,174400,125010694,368,368,368,368,0
20250219,174300,125010694,368,368,368,368,0
20250219,174200,125010694,368,368,368,368,0
20250219,174100,125010694,368,368,368,368,0
20250219,174000,125010694,368,368,368,368,0
20250219,173900,125010694,368,368,368,368,0
20250219,173800,125010694,368,368,368,368,0
20250219,173700,125010694,368,368,368,368,0
20250219,173600,125010694,368,368,368,368,0
20250219,173500,125010694,368,368,368,368,0
20250219,173400,125010694,368,368,368,368,0
20250219,173300,125010694,368,368,368,368,0
20250219,173200,125010694,368,368,368,368,0
20250219,173100,125010694,368,368,368,368,0
20250219,173000,125010694,368,368,368,368,0
20250219,172900,125010694,368,368,368,368,0
20250219,172800,125010694,368,368,368,368,0
20250219,172700,125010694,368,368,368,368,0
20250219,172600,125010694,368,368,368,368,0
20250219,172500,125010694,368,368,368,368,630
20250219,172400,125010694,368,368,368,368,0
20250219,172300,125010694,368,368,368,368,0
20250219,172200,125010694,368,368,368,368,0
20250219,172100,125010694,368,368,368,368,0
20250219,172000,125010694,368,368,368,368,0
20250219,171900,125010694,368,368,368,368,0
20250219,171800,125010694,368,368,368,368,0
20250219,171700,125010694,368,368,368,368,0
20250219,171600,125010694,368,368,368,368,0
20250219,171500,125010694,368,368,368,368,0
20250219,171400,125010694,368,368,368,368,0
20250219,171300,125010694,368,368,368,368,0
20250219,171200,125010694,368,368,368,368,0
20250219,171100,125010694,368,368,368,368,0
20250219,171000,125010694,368,368,368,368,0
20250219,170900,125010694,368,368,368,368,0
20250219,170800,125010694,368,368,368,368,0
20250219,170700,125010694,368,368,368,368,0
20250219,170600,125010694,368,368,368,368,0
20250219,170500,125010694,368,368,368,368,0
20250219,170400,125010694,368,368,368,368,0
20250219,170300,125010694,368,368,368,368,0
20250219,170200,125010694,368,368,368,368,0
20250219,170100,125010694,368,368,368,368,0
20250219,170000,125010694,368,368,368,368,0
20250219,165900,125010694,368,368,368,368,0
20250219,165800,125010694,368,368,368,368,0
20250219,165700,125010694,368,368,368,368,0
20250219,165600,125010694,368,368,368,368,0
20250219,165500,125010694,368,368,368,368,630
20250219,165400,125010694,368,368,368,368,0
20250219,165300,125010694,368,368,368,368,0
20250219,165200,125010694,368,368,368,368,0
20250219,165100,125010694,368,368,368,368,0
20250219,165000,125010694,368,368,368,368,0
20250219,164900,125010694,368,368,368,368,0
20250219,164800,125010694,368,368,368,368,0
20250219,164700,125010694,368,368,368,368,0
20250219,164600,125010694,368,368,368,368,0
20250219,164500,125010694,368,368,368,368,0
20250219,164400,125010694,368,368,368,368,0
20250219,164300,125010694,368,368,368,368,0
20250219,164200,125010694,368,368,368,368,0
20250219,164100,125010694,368,368,368,368,0
20250219,164000,125010694,368,368,368,368,0
20250219,163900,125010694,368,368,368,368,0
20250219,163800,125010694,368,368,368,368,0
20250219,163700,125010694,368,368,368,368,0
20250219,163600,125010694,368,368,368,368,0
20250219,163500,125010694,368,368,368,368,0
20250219,163400,125010694,368,368,368,368,0
20250219,163300,125010694,368,368,368,368,0
20250219,163200,125010694,368,368,368,368,0
20250219,163100,125010694,368,368,368,368,0
20250219,163000,125010694,368,368,368,368,0
20250219,162900,125010694,368,368,368,368,0
20250219,162800,125010694,368,368,368,368,0
20250219,162700,125010694,368,368,368,368,0
20250219,162600,125010694,368,368,368,368,0
20250219,162500,125010694,368,368,368,368,630
20250219,162400,125010694,368,368,368,368,0
20250219,162300,125010694,368,368,368,368,0
20250219,162200,125010694,368,368,368,368,0
20250219,162100,125010694,368,368,368,368,0
20250219,162000,125010694,368,368,368,368,0
20250219,161900,125010694,368,368,368,368,0
20250219,161800,125010694,368,368,368,368,0
20250219,161700,125010694,368,368,368,368,0
20250219,161600,125010694,368,368,368,368,0
20250219,161500,125010694,368,368,368,368,0
20250219,161400,125010694,368,368,368,368,0
20250219,161300,125010694,368,368,368,368,0
20250219,161200,125010694,368,368,368,368,0
20250219,161100,125010694,368,368,368,368,0
20250219,161000,125010694,368,368,368,368,0
20250219,160900,125010694,368,368,368,368,0
20250219,160800,125010694,368,368,368,368,0
20250219,160700,125010694,368,368,368,368,0
20250219,160600,125010694,368,368,368,368,0
20250219,160500,125010694,368,368,368,368,0
20250219,160400,125010694,368,368,368,368,0
20250219,160300,125010694,368,368,368,368,0
20250219,160200,125010694,368,368,368,368,0
20250219,160100,125010694,368,368,368,368,0
20250219,160000,125010694,368,368,368,368,0
20250219,155900,125010694,368,368,368,368,0
20250219,155800,125010694,368,368,368,368,0
20250219,155700,125010694,368,368,368,368,0
20250219,155600,125010694,368,368,368,368,0
20250219,155500,125010694,368,368,368,368,630
20250219,155400,125010694,368,368,368,368,0
20250219,155300,125010694,368,368,368,368,0
20250219,155200,125010694,368,368,368,368,0
20250219,155100,125010694,368,368,368,368,0
20250219,155000,125010694,368,368,368,368,0
20250219,154900,125010694,368,368,368,368,0
20250219,154800,125010694,368,368,368,368,0
20250219,154700,125010694,368,368,368,368,0
20250219,154600,125010694,368,368,368,368,0
20250219,154500,125010694,368,368,368,368,0
20250219,154400,125010694,368,368,368,368,0
20250219,154300,125010694,368,368,368,368,0
20250219,154200,125010694,368,368,368,368,0
20250219,154100,125010694,368,368,368,368,0
20250219,154000,125010694,368,368,368,368,0
20250219,153900,125010694,368,368,368,368,0
20250219,153800,125010694,368,368,368,368,0
20250219,153700,125010694,368,368,368,368,0
20250219,153600,125010694,368,368,368,368,0
20250219,153500,125010694,368,368,368,368,0
20250219,153400,125010694,368,368,368,368,0
20250219,153300,125010694,368,368,368,368,0
20250219,153200,125010694,368,368,368,368,0
20250219,153100,125010694,368,368,368,368,0
20250219,153000,125010694,368,368,368,368,630
20250219,152900,124778854,368,368,368,368,0
20250219,152800,124778854,368,368,368,368,0
20250219,152700,124778854,368,368,368,368,0
20250219,152600,124778854,368,368,368,368,0
20250219,152500,124778854,368,368,368,368,0
20250219,152400,124778854,368,368,368,368,0
20250219,152300,124778854,368,368,368,368,0
20250219,152200,124778854,368,368,368,368,0
20250219,152100,124778854,368,368,368,368,0
20250219,152000,124778854,368,368,368,368,0
20250219,151900,124778854,368,368,368,368,0
20250219,151800,124778854,368,368,368,368,0
20250219,151700,124778854,368,368,368,368,0
20250219,151600,124778854,368,368,368,368,0
20250219,151500,124778854,368,368,368,368,0
20250219,151400,124778854,368,368,368,368,500
20250219,151300,124594854,368,368,368,368,0
20250219,151200,124594854,368,367,368,367,14013
20250219,151100,119452082,367,367,367,367,0
20250219,151000,119452082,367,367,367,367,2800
20250219,150900,118424482,367,367,367,367,7000
20250219,150800,115855482,368,368,368,368,0
20250219,150700,115855482,368,368,368,368,0
20250219,150600,115855482,368,368,368,368,8
20250219,150500,115852538,368,368,368,368,0
20250219,150400,115852538,368,368,368,368,0
20250219,150300,115852538,368,369,369,368,101
20250219,150200,115815369,368,368,368,368,1
20250219,150100,115815001,368,368,368,368,1530
20250219,150000,115251961,368,368,368,368,1
20250219,145900,115251593,368,368,368,368,0
20250219,145800,115251593,368,368,368,368,0
20250219,145700,115251593,368,368,368,368,368
20250219,145600,115116169,368,368,368,368,4101
20250219,145500,113607001,369,369,369,369,0
20250219,145400,113607001,369,369,369,369,0
20250219,145300,113607001,369,369,369,369,0
20250219,145200,113607001,369,369,369,369,0
20250219,145100,113607001,369,368,369,368,3
20250219,145000,113605896,368,368,368,368,0
20250219,144900,113605896,368,368,368,368,0
20250219,144800,113605896,368,368,368,368,1
20250219,144700,113605528,369,369,369,369,0
20250219,144600,113605528,369,369,369,369,0
20250219,144500,113605528,369,369,369,369,2
20250219,144400,113604790,369,369,369,369,0
20250219,144300,113604790,369,369,369,369,0
20250219,144200,113604790,369,369,369,369,0
20250219,144100,113604790,369,369,369,369,0
20250219,144000,113604790,369,369,369,369,0
20250219,143900,113604790,369,369,369,369,0
20250219,143800,113604790,369,369,369,369,0
20250219,143700,113604790,369,369,369,369,0
20250219,143600,113604790,369,369,369,369,0
20250219,143500,113604790,369,369,369,369,0
20250219,143400,113604790,369,369,369,369,0
20250219,143300,113604790,369,369,369,369,0
20250219,143200,113604790,369,369,369,369,0
20250219,143100,113604790,369,369,369,369,18
20250219,143000,113598148,369,369,369,369,0
20250219,142900,113598148,369,369,369,369,0
20250219,142800,113598148,369,369,369,369,1
20250219,142700,113597779,366,366,366,366,0
20250219,142600,113597779,366,366,366,366,0
20250219,142500,113597779,366,366,366,366,0
20250219,142400,113597779,366,367,367,366,23293
20250219,142300,105067882,368,368,368,368,982
20250219,142200,104706506,369,369,369,369,1
20250219,142100,104706137,369,369,369,369,0
20250219,142000,104706137,369,369,369,369,0
20250219,141900,104706137,369,369,369,369,0
20250219,141800,104706137,369,369,369,369,2
20250219,141700,104705399,369,369,369,369,0
20250219,141600,104705399,369,369,369,369,0
20250219,141500,104705399,369,369,369,369,30
20250219,141400,104694329,369,369,369,369,0
20250219,141300,104694329,369,369,369,369,0
20250219,141200,104694329,369,369,369,369,5
20250219,141100,104692484,369,369,369,369,0
20250219,141000,104692484,369,369,369,369,66
20250219,140900,104668130,369,369,369,369,0
20250219,140800,104668130,369,369,369,369,0
20250219,140700,104668130,369,369,369,369,0
20250219,140600,104668130,369,369,369,369,0
20250219,140500,104668130,369,369,369,369,0
20250219,140400,104668130,369,369,369,369,0
20250219,140300,104668130,369,369,369,369,0
20250219,140200,104668130,369,369,369,369,0
20250219,140100,104668130,369,369,369,369,1
20250219,140000,104667761,369,369,369,369,1605
20250219,135900,104075516,369,369,369,369,10
20250219,135800,104071826,369,369,369,369,0
20250219,135700,104071826,369,369,369,369,1
20250219,135600,104071457,368,368,368,368,2
20250219,135500,104070721,369,369,369,369,0
20250219,135400,104070721,369,369,369,369,0
20250219,135300,104070721,369,369,369,369,0
20250219,135200,104070721,369,369,369,369,0
20250219,135100,104070721,369,369,369,369,0
20250219,135000,104070721,369,369,369,369,0
20250219,134900,104070721,369,369,369,369,0
20250219,134800,104070721,369,369,369,369,0
20250219,134700,104070721,369,369,369,369,1
20250219,134600,104070352,369,369,369,369,0
20250219,134500,104070352,369,369,369,369,33
20250219,134400,104058175,369,369,369,369,0
20250219,134300,104058175,369,369,369,369,0
20250219,134200,104058175,369,369,369,369,3
20250219,134100,104057068,369,369,369,369,0
20250219,134000,104057068,369,369,369,369,0
20250219,133900,104057068,369,369,369,369,63
20250219,133800,104033821,369,369,369,369,0
20250219,133700,104033821,369,369,369,369,46
20250219,133600,104016847,369,369,369,369,0
20250219,133500,104016847,369,369,369,369,0
20250219,133400,104016847,369,369,369,369,0
20250219,133300,104016847,369,369,369,369,60
20250219,133200,103994707,370,370,370,370,0
20250219,133100,103994707,370,370,370,370,0
20250219,133000,103994707,370,370,370,370,45129
20250219,132900,87296977,370,370,370,370,0
20250219,132800,87296977,370,370,370,370,0
20250219,132700,87296977,370,370,370,370,0
20250219,132600,87296977,370,370,370,370,0
20250219,132500,87296977,370,370,370,370,0
20250219,132400,87296977,370,370,370,370,1237
20250219,132300,86839287,370,370,370,370,0
20250219,132200,86839287,370,370,370,370,0
20250219,132100,86839287,370,370,370,370,4257
20250219,132000,85264197,371,371,371,371,0
20250219,131900,85264197,371,371,371,371,0
20250219,131800,85264197,371,371,371,371,0
20250219,131700,85264197,371,371,371,371,0
20250219,131600,85264197,371,371,371,371,22
20250219,131500,85256035,371,371,371,371,0
20250219,131400,85256035,371,371,371,371,0
20250219,131300,85256035,371,371,371,371,0
20250219,131200,85256035,371,371,371,371,0
20250219,131100,85256035,371,371,371,371,0
20250219,131000,85256035,371,371,371,371,0
20250219,130900,85256035,371,371,371,371,0
20250219,130800,85256035,371,371,371,371,0
20250219,130700,85256035,371,371,371,371,0
20250219,130600,85256035,371,371,371,371,0
20250219,130500,85256035,371,370,371,370,1447
20250219,130400,84720278,371,371,371,371,396
20250219,130300,84573362,371,371,371,371,0
20250219,130200,84573362,371,371,371,371,0
20250219,130100,84573362,371,371,371,371,0
20250219,130000,84573362,371,371,371,371,0
20250219,125900,84573362,371,371,371,371,0
20250219,125800,84573362,371,371,371,371,560
20250219,125700,84365602,372,372,372,372,0
20250219,125600,84365602,372,372,372,372,0
20250219,125500,84365602,372,372,372,372,0
20250219,125400,84365602,372,372,372,372,0
20250219,125300,84365602,372,373,373,372,6
20250219,125200,84363365,374,374,374,374,0
20250219,125100,84363365,374,374,374,374,0
20250219,125000,84363365,374,374,374,374,0
20250219,124900,84363365,374,374,374,374,36
20250219,124800,84349901,374,374,374,373,33
20250219,124700,84337560,373,373,373,373,0
20250219,124600,84337560,373,374,374,373,1767
20250219,124500,83676703,375,375,375,375,0
20250219,124400,83676703,375,375,375,375,0
20250219,124300,83676703,375,375,375,375,0
20250219,124200,83676703,375,375,375,375,0
20250219,124100,83676703,375,375,375,375,1
20250219,124000,83676328,372,372,372,372,8586
20250219,123900,80482336,372,372,372,372,0
20250219,123800,80482336,372,371,372,371,116
20250219,123700,80439298,371,370,371,370,151
20250219,123600,80383427,371,370,371,370,352
20250219,123500,80253185,371,370,371,370,51
20250219,123400,80234314,370,370,370,370,1912
20250219,123300,79526874,370,370,370,370,2
20250219,123200,79526134,370,370,370,370,0
20250219,123100,79526134,370,370,370,370,0
20250219,123000,79526134,370,370,370,370,0
20250219,122900,79526134,370,370,370,370,0
20250219,122800,79526134,370,370,370,370,0
20250219,122700,79526134,370,370,370,370,0
20250219,122600,79526134,370,370,370,370,0
20250219,122500,79526134,370,369,370,369,2415
20250219,122400,78634998,369,368,369,368,586
20250219,122300,78419349,368,368,368,368,2
20250219,122200,78418613,368,368,368,368,0
20250219,122100,78418613,368,368,368,368,0
20250219,122000,78418613,368,368,368,368,1
20250219,121900,78418245,368,368,368,368,0
20250219,121800,78418245,368,368,368,368,100
20250219,121700,78381445,368,368,368,368,0
20250219,121600,78381445,368,368,368,368,0
20250219,121500,78381445,368,367,368,367,20217
20250219,121400,70961805,367,367,367,367,0
20250219,121300,70961805,367,367,367,367,0
20250219,121200,70961805,367,367,367,367,0
20250219,121100,70961805,367,367,367,367,101
20250219,121000,70924738,367,367,367,367,80
20250219,120900,70895378,367,367,367,367,50
20250219,120800,70877028,367,367,367,366,57
20250219,120700,70856112,367,367,367,367,4905
20250219,120600,69055977,367,367,367,367,0
20250219,120500,69055977,367,367,367,367,0
20250219,120400,69055977,367,367,367,367,276
20250219,120300,68954685,367,367,367,367,0
20250219,120200,68954685,367,367,367,367,0
20250219,120100,68954685,367,367,367,367,1
20250219,120000,68954318,367,366,367,366,5
20250219,115900,68952485,367,367,367,367,0
20250219,115800,68952485,367,367,367,367,0
20250219,115700,68952485,367,367,367,367,0
20250219,115600,68952485,367,367,367,367,0
20250219,115500,68952485,367,367,367,367,0
20250219,115400,68952485,367,367,367,367,0
20250219,115300,68952485,367,367,367,367,0
20250219,115200,68952485,367,367,367,367,21
20250219,115100,68944778,367,367,367,367,0
20250219,115000,68944778,367,367,367,367,0
20250219,114900,68944778,367,367,367,367,16
20250219,114800,68938906,367,367,367,367,0
20250219,114700,68938906,367,367,367,367,1
20250219,114600,68938539,367,367,367,367,3
20250219,114500,68937438,367,367,367,367,1
20250219,114400,68937071,366,366,366,366,0
20250219,114300,68937071,366,366,366,366,0
20250219,114200,68937071,366,366,366,366,0
20250219,114100,68937071,366,366,366,366,7873
20250219,114000,66055553,366,366,366,366,3000
20250219,113900,64957553,366,366,366,366,77
20250219,113800,64929371,366,366,366,366,200
20250219,113700,64856171,366,366,366,366,0
20250219,113600,64856171,366,366,366,366,0
20250219,113500,64856171,366,366,366,366,1000
20250219,113400,64490171,366,366,366,366,0
20250219,113300,64490171,366,366,366,366,0
20250219,113200,64490171,366,366,366,366,0
20250219,113100,64490171,366,366,366,366,840
20250219,113000,64182731,366,366,366,366,0
20250219,112900,64182731,366,366,366,366,0
20250219,112800,64182731,366,364,366,364,3
20250219,112700,64181637,364,364,364,364,0
20250219,112600,64181637,364,364,364,364,0
20250219,112500,64181637,364,364,364,364,42
20250219,112400,64166349,364,364,364,364,0
20250219,112300,64166349,364,365,365,364,50000
20250219,112200,45947375,366,366,366,366,300
20250219,112100,45837575,366,366,366,366,0
20250219,112000,45837575,366,366,366,366,401
20250219,111900,45690809,366,366,366,366,94
20250219,111800,45656405,366,366,366,366,600
20250219,111700,45436805,366,366,366,366,186
20250219,111600,45368729,366,366,366,366,233
20250219,111500,45283451,366,366,366,366,0
20250219,111400,45283451,366,366,366,366,85
20250219,111300,45252341,366,366,366,366,13
20250219,111200,45247583,366,366,366,366,0
20250219,111100,45247583,366,366,366,366,600
20250219,111000,45027983,366,366,366,366,450
20250219,110900,44863283,366,366,366,366,1200
20250219,110800,44424083,366,366,366,365,1222
20250219,110700,43977953,366,366,366,366,2
20250219,110600,43977221,366,366,366,366,4467
20250219,110500,42342299,367,367,367,367,585
20250219,110400,42127604,367,367,367,367,100
20250219,110300,42090904,367,367,367,367,13670
20250219,110200,37074014,367,367,367,367,0
20250219,110100,37074014,367,367,367,367,2
20250219,110000,37073280,367,367,367,367,0
20250219,105900,37073280,367,367,367,367,1600
20250219,105800,36486080,366,366,366,366,0
20250219,105700,36486080,366,366,366,366,0
20250219,105600,36486080,366,366,366,366,0
20250219,105500,36486080,366,366,366,366,0
20250219,105400,36486080,366,366,366,366,124
20250219,105300,36440696,367,367,367,367,0
20250219,105200,36440696,367,367,367,367,0
20250219,105100,36440696,367,367,367,367,1
20250219,105000,36440329,366,366,366,366,0
20250219,104900,36440329,366,366,366,366,0
20250219,104800,36440329,366,366,366,366,20
20250219,104700,36433009,366,366,366,366,0
20250219,104600,36433009,366,366,366,366,256
20250219,104500,36339313,366,365,366,365,8550
20250219,104400,33218063,366,366,366,366,0
20250219,104300,33218063,366,366,366,366,265
20250219,104200,33121073,366,366,366,366,700
20250219,104100,32864873,366,366,366,366,2
20250219,104000,32864141,366,366,366,366,186
20250219,103900,32796065,366,366,366,366,208
20250219,103800,32719937,366,366,366,366,0
20250219,103700,32719937,366,366,366,366,40
20250219,103600,32705297,366,366,366,366,403
20250219,103500,32557799,366,366,366,366,3010
20250219,103400,31456139,366,366,366,366,0
20250219,103300,31456139,366,366,366,366,10
20250219,103200,31452479,366,366,366,366,0
20250219,103100,31452479,366,366,366,366,0
20250219,103000,31452479,366,366,366,366,0
20250219,102900,31452479,366,366,366,366,0
20250219,102800,31452479,366,366,366,366,12
20250219,102700,31448087,365,365,365,365,0
20250219,102600,31448087,365,365,365,365,3359
20250219,102500,30222052,365,365,365,365,301
20250219,102400,30112187,366,366,366,366,2
20250219,102300,30111455,366,366,366,366,1000
20250219,102200,29745455,366,366,366,366,0
20250219,102100,29745455,366,366,366,366,0
20250219,102000,29745455,366,366,366,366,0
20250219,101900,29745455,366,366,366,366,0
20250219,101800,29745455,366,366,366,366,0
20250219,101700,29745455,366,366,366,366,0
20250219,101600,29745455,366,366,366,366,0
20250219,101500,29745455,366,366,366,366,0
20250219,101400,29745455,366,366,366,366,0
20250219,101300,29745455,366,366,366,366,0
20250219,101200,29745455,366,366,366,366,19
20250219,101100,29738501,365,365,365,365,0
20250219,101000,29738501,365,365,365,365,6950
20250219,100900,27201751,366,366,366,366,3
20250219,100800,27200653,366,366,366,366,20
20250219,100700,27193333,366,366,366,366,26
20250219,100600,27183817,365,365,365,365,0
20250219,100500,27183817,365,365,365,365,0
20250219,100400,27183817,365,365,365,365,0
20250219,100300,27183817,365,365,365,365,4524
20250219,100200,25532557,366,366,366,366,0
20250219,100100,25532557,366,366,366,366,210
20250219,100000,25455697,366,366,366,366,966
20250219,095900,25102141,366,366,366,366,97
20250219,095800,25066639,366,366,366,366,56
20250219,095700,25046143,367,367,367,367,0
20250219,095600,25046143,367,367,367,367,4000
20250219,095500,23578143,367,367,367,367,0
20250219,095400,23578143,367,366,367,365,47
20250219,095300,23560952,365,365,365,365,0
20250219,095200,23560952,365,365,365,365,2
20250219,095100,23560222,365,365,365,365,0
20250219,095000,23560222,365,365,365,365,2938
20250219,094900,22487852,365,365,365,365,1560
20250219,094800,21918452,365,365,365,365,1002
20250219,094700,21552722,364,364,364,364,21
20250219,094600,21545078,364,364,364,363,8331
20250219,094500,18519724,365,365,365,365,0
20250219,094400,18519724,365,365,365,365,1000
20250219,094300,18154724,364,365,365,364,2468
20250219,094200,17255872,365,365,365,365,500
20250219,094100,17073372,367,364,367,364,630
20250219,094000,16842552,367,367,367,367,25
20250219,093900,16833377,367,366,367,365,4205
20250219,093800,15296359,366,366,366,366,500
20250219,093700,15113359,366,366,366,366,2
20250219,093600,15112627,366,366,366,366,101
20250219,093500,15075661,366,366,366,366,5
20250219,093400,15073831,366,365,366,365,1677
20250219,093300,14461725,365,365,365,365,1
20250219,093200,14461360,365,366,366,365,11
20250219,093100,14457344,365,365,366,365,11
20250219,093000,14453328,365,365,365,365,1
20250219,092900,14452963,366,366,366,366,1
20250219,092800,14452597,364,364,364,364,2471
20250219,092700,13553153,363,363,363,363,0
20250219,092600,13553153,363,364,364,363,1742
20250219,092500,12919265,364,365,365,364,2003
20250219,092400,12190172,365,365,365,365,1013
20250219,092300,11820427,365,365,365,365,1
20250219,092200,11820062,363,363,363,363,2000
20250219,092100,11094062,363,363,363,363,1000
20250219,092000,10731062,364,364,364,364,0
20250219,091900,10731062,364,364,364,364,359
20250219,091800,10600386,363,363,363,363,1
20250219,091700,10600023,364,364,364,364,4101
20250219,091600,9107259,365,365,365,365,161
20250219,091500,9048494,365,366,366,365,3250
20250219,091400,7862242,366,366,366,366,2
20250219,091300,7861510,365,367,367,365,7462
20250219,091200,5129419,367,367,367,367,0
20250219,091100,5129419,367,367,367,367,0
20250219,091000,5129419,367,367,367,367,1000
20250219,090900,4762419,367,367,367,367,1005
20250219,090800,4393584,367,367,367,367,1104
20250219,090700,3988416,367,367,368,367,1120
20250219,090600,3576276,367,368,368,367,53
20250219,090500,3556773,368,368,368,368,60
20250219,090400,3534693,368,368,368,368,152
20250219,090300,3478757,367,367,367,367,1
20250219,090200,3478390,365,365,365,365,5380
20250219,090100,1514690,366,367,369,366,3113
20250219,090000,374403,368,369,369,368,1016