KissMeData/018620/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,190500,21461421,896,896,896,896,472
20250213,190400,21461421,896,896,896,896,0
20250213,190300,21461421,896,896,896,896,0
20250213,190200,21461421,896,896,896,896,0
20250213,190100,21461421,896,896,896,896,0
20250213,190000,21461421,896,896,896,896,0
20250213,185900,21461421,896,896,896,896,0
20250213,185800,21461421,896,896,896,896,0
20250213,185700,21461421,896,896,896,896,0
20250213,185600,21461421,896,896,896,896,0
20250213,185500,21461421,896,896,896,896,0
20250213,185400,21461421,896,896,896,896,0
20250213,185300,21461421,896,896,896,896,0
20250213,185200,21461421,896,896,896,896,0
20250213,185100,21461421,896,896,896,896,0
20250213,185000,21461421,896,896,896,896,0
20250213,184900,21461421,896,896,896,896,0
20250213,184800,21461421,896,896,896,896,0
20250213,184700,21461421,896,896,896,896,0
20250213,184600,21461421,896,896,896,896,0
20250213,184500,21461421,896,896,896,896,0
20250213,184400,21461421,896,896,896,896,0
20250213,184300,21461421,896,896,896,896,0
20250213,184200,21461421,896,896,896,896,0
20250213,184100,21461421,896,896,896,896,0
20250213,184000,21461421,896,896,896,896,0
20250213,183900,21461421,896,896,896,896,0
20250213,183800,21461421,896,896,896,896,0
20250213,183700,21461421,896,896,896,896,0
20250213,183600,21461421,896,896,896,896,0
20250213,183500,21461421,896,896,896,896,472
20250213,183400,21461421,896,896,896,896,0
20250213,183300,21461421,896,896,896,896,0
20250213,183200,21461421,896,896,896,896,0
20250213,183100,21461421,896,896,896,896,0
20250213,183000,21461421,896,896,896,896,0
20250213,182900,21461421,896,896,896,896,0
20250213,182800,21461421,896,896,896,896,0
20250213,182700,21461421,896,896,896,896,0
20250213,182600,21461421,896,896,896,896,0
20250213,182500,21461421,896,896,896,896,0
20250213,182400,21461421,896,896,896,896,0
20250213,182300,21461421,896,896,896,896,0
20250213,182200,21461421,896,896,896,896,0
20250213,182100,21461421,896,896,896,896,0
20250213,182000,21461421,896,896,896,896,0
20250213,181900,21461421,896,896,896,896,0
20250213,181800,21461421,896,896,896,896,0
20250213,181700,21461421,896,896,896,896,0
20250213,181600,21461421,896,896,896,896,0
20250213,181500,21461421,896,896,896,896,0
20250213,181400,21461421,896,896,896,896,0
20250213,181300,21461421,896,896,896,896,0
20250213,181200,21461421,896,896,896,896,0
20250213,181100,21461421,896,896,896,896,0
20250213,181000,21461421,896,896,896,896,0
20250213,180900,21461421,896,896,896,896,0
20250213,180800,21461421,896,896,896,896,0
20250213,180700,21461421,896,896,896,896,0
20250213,180600,21461421,896,896,896,896,0
20250213,180500,21461421,896,896,896,896,472
20250213,180400,21461421,896,896,896,896,0
20250213,180300,21461421,896,896,896,896,0
20250213,180200,21461421,896,896,896,896,0
20250213,180100,21461421,896,896,896,896,0
20250213,180000,21461421,896,896,896,896,0
20250213,175900,21461421,896,896,896,896,0
20250213,175800,21461421,896,896,896,896,0
20250213,175700,21461421,896,896,896,896,0
20250213,175600,21461421,896,896,896,896,0
20250213,175500,21461421,896,896,896,896,0
20250213,175400,21461421,896,896,896,896,0
20250213,175300,21461421,896,896,896,896,0
20250213,175200,21461421,896,896,896,896,0
20250213,175100,21461421,896,896,896,896,0
20250213,175000,21461421,896,896,896,896,0
20250213,174900,21461421,896,896,896,896,0
20250213,174800,21461421,896,896,896,896,0
20250213,174700,21461421,896,896,896,896,0
20250213,174600,21461421,896,896,896,896,0
20250213,174500,21461421,896,896,896,896,0
20250213,174400,21461421,896,896,896,896,0
20250213,174300,21461421,896,896,896,896,0
20250213,174200,21461421,896,896,896,896,0
20250213,174100,21461421,896,896,896,896,0
20250213,174000,21461421,896,896,896,896,0
20250213,173900,21461421,896,896,896,896,0
20250213,173800,21461421,896,896,896,896,0
20250213,173700,21461421,896,896,896,896,0
20250213,173600,21461421,896,896,896,896,0
20250213,173500,21461421,896,896,896,896,472
20250213,173400,21461421,896,896,896,896,0
20250213,173300,21461421,896,896,896,896,0
20250213,173200,21461421,896,896,896,896,0
20250213,173100,21461421,896,896,896,896,0
20250213,173000,21461421,896,896,896,896,0
20250213,172900,21461421,896,896,896,896,0
20250213,172800,21461421,896,896,896,896,0
20250213,172700,21461421,896,896,896,896,0
20250213,172600,21461421,896,896,896,896,0
20250213,172500,21461421,896,896,896,896,0
20250213,172400,21461421,896,896,896,896,0
20250213,172300,21461421,896,896,896,896,0
20250213,172200,21461421,896,896,896,896,0
20250213,172100,21461421,896,896,896,896,0
20250213,172000,21461421,896,896,896,896,0
20250213,171900,21461421,896,896,896,896,0
20250213,171800,21461421,896,896,896,896,0
20250213,171700,21461421,896,896,896,896,0
20250213,171600,21461421,896,896,896,896,0
20250213,171500,21461421,896,896,896,896,0
20250213,171400,21461421,896,896,896,896,0
20250213,171300,21461421,896,896,896,896,0
20250213,171200,21461421,896,896,896,896,0
20250213,171100,21461421,896,896,896,896,0
20250213,171000,21461421,896,896,896,896,0
20250213,170900,21461421,896,896,896,896,0
20250213,170800,21461421,896,896,896,896,0
20250213,170700,21461421,896,896,896,896,0
20250213,170600,21461421,896,896,896,896,0
20250213,170500,21461421,896,896,896,896,472
20250213,170400,21461421,896,896,896,896,0
20250213,170300,21461421,896,896,896,896,0
20250213,170200,21461421,896,896,896,896,0
20250213,170100,21461421,896,896,896,896,0
20250213,170000,21461421,896,896,896,896,0
20250213,165900,21461421,896,896,896,896,0
20250213,165800,21461421,896,896,896,896,0
20250213,165700,21461421,896,896,896,896,0
20250213,165600,21461421,896,896,896,896,0
20250213,165500,21461421,896,896,896,896,0
20250213,165400,21461421,896,896,896,896,0
20250213,165300,21461421,896,896,896,896,0
20250213,165200,21461421,896,896,896,896,0
20250213,165100,21461421,896,896,896,896,0
20250213,165000,21461421,896,896,896,896,0
20250213,164900,21461421,896,896,896,896,0
20250213,164800,21461421,896,896,896,896,0
20250213,164700,21461421,896,896,896,896,0
20250213,164600,21461421,896,896,896,896,0
20250213,164500,21461421,896,896,896,896,0
20250213,164400,21461421,896,896,896,896,0
20250213,164300,21461421,896,896,896,896,0
20250213,164200,21461421,896,896,896,896,0
20250213,164100,21461421,896,896,896,896,0
20250213,164000,21461421,896,896,896,896,0
20250213,163900,21461421,896,896,896,896,0
20250213,163800,21461421,896,896,896,896,0
20250213,163700,21461421,896,896,896,896,0
20250213,163600,21461421,896,896,896,896,0
20250213,163500,21461421,896,896,896,896,472
20250213,163400,21461421,896,896,896,896,0
20250213,163300,21461421,896,896,896,896,0
20250213,163200,21461421,896,896,896,896,0
20250213,163100,21461421,896,896,896,896,0
20250213,163000,21461421,896,896,896,896,0
20250213,162900,21461421,896,896,896,896,0
20250213,162800,21461421,896,896,896,896,0
20250213,162700,21461421,896,896,896,896,0
20250213,162600,21461421,896,896,896,896,0
20250213,162500,21461421,896,896,896,896,0
20250213,162400,21461421,896,896,896,896,0
20250213,162300,21461421,896,896,896,896,0
20250213,162200,21461421,896,896,896,896,0
20250213,162100,21461421,896,896,896,896,0
20250213,162000,21461421,896,896,896,896,0
20250213,161900,21461421,896,896,896,896,0
20250213,161800,21461421,896,896,896,896,0
20250213,161700,21461421,896,896,896,896,0
20250213,161600,21461421,896,896,896,896,0
20250213,161500,21461421,896,896,896,896,0
20250213,161400,21461421,896,896,896,896,0
20250213,161300,21461421,896,896,896,896,0
20250213,161200,21461421,896,896,896,896,0
20250213,161100,21461421,896,896,896,896,0
20250213,161000,21461421,896,896,896,896,0
20250213,160900,21461421,896,896,896,896,0
20250213,160800,21461421,896,896,896,896,0
20250213,160700,21461421,896,896,896,896,0
20250213,160600,21461421,896,896,896,896,0
20250213,160500,21461421,896,896,896,896,472
20250213,160400,21461421,896,896,896,896,0
20250213,160300,21461421,896,896,896,896,0
20250213,160200,21461421,896,896,896,896,0
20250213,160100,21461421,896,896,896,896,0
20250213,160000,21461421,896,896,896,896,0
20250213,155900,21461421,896,896,896,896,0
20250213,155800,21461421,896,896,896,896,0
20250213,155700,21461421,896,896,896,896,0
20250213,155600,21461421,896,896,896,896,0
20250213,155500,21461421,896,896,896,896,0
20250213,155400,21461421,896,896,896,896,0
20250213,155300,21461421,896,896,896,896,0
20250213,155200,21461421,896,896,896,896,0
20250213,155100,21461421,896,896,896,896,0
20250213,155000,21461421,896,896,896,896,0
20250213,154900,21461421,896,896,896,896,0
20250213,154800,21461421,896,896,896,896,0
20250213,154700,21461421,896,896,896,896,0
20250213,154600,21461421,896,896,896,896,0
20250213,154500,21461421,896,896,896,896,0
20250213,154400,21461421,896,896,896,896,0
20250213,154300,21461421,896,896,896,896,0
20250213,154200,21461421,896,896,896,896,0
20250213,154100,21461421,896,896,896,896,0
20250213,154000,21461421,896,896,896,896,0
20250213,153900,21461421,896,896,896,896,0
20250213,153800,21461421,896,896,896,896,0
20250213,153700,21461421,896,896,896,896,0
20250213,153600,21461421,896,896,896,896,0
20250213,153500,21461421,896,896,896,896,472
20250213,153400,21461421,896,896,896,896,0
20250213,153300,21461421,896,896,896,896,0
20250213,153200,21461421,896,896,896,896,0
20250213,153100,21461421,896,896,896,896,0
20250213,153000,21461421,896,896,896,896,472
20250213,152900,21038509,897,897,897,897,0
20250213,152800,21038509,897,897,897,897,0
20250213,152700,21038509,897,897,897,897,0
20250213,152600,21038509,897,897,897,897,0
20250213,152500,21038509,897,897,897,897,0
20250213,152400,21038509,897,897,897,897,0
20250213,152300,21038509,897,897,897,897,0
20250213,152200,21038509,897,897,897,897,0
20250213,152100,21038509,897,897,897,897,0
20250213,152000,21038509,897,897,897,897,0
20250213,151900,21038509,897,896,897,896,12
20250213,151800,21027755,897,897,897,896,12
20250213,151700,21017001,896,897,897,896,121
20250213,151600,20908474,903,903,903,903,0
20250213,151500,20908474,903,903,903,903,0
20250213,151400,20908474,903,903,903,903,0
20250213,151300,20908474,903,903,903,903,0
20250213,151200,20908474,903,903,903,903,0
20250213,151100,20908474,903,903,903,903,0
20250213,151000,20908474,903,903,903,903,0
20250213,150900,20908474,903,903,903,903,0
20250213,150800,20908474,903,903,903,903,0
20250213,150700,20908474,903,903,903,903,0
20250213,150600,20908474,903,903,903,903,2
20250213,150500,20906668,903,903,903,903,4
20250213,150400,20903056,903,903,903,903,0
20250213,150300,20903056,903,903,903,903,0
20250213,150200,20903056,903,903,903,903,0
20250213,150100,20903056,903,903,903,903,0
20250213,150000,20903056,903,903,903,903,3
20250213,145900,20900347,903,903,903,903,0
20250213,145800,20900347,903,901,903,901,939
20250213,145700,20054142,895,895,895,895,0
20250213,145600,20054142,895,895,895,895,741
20250213,145500,19390947,900,900,900,900,0
20250213,145400,19390947,900,900,900,900,0
20250213,145300,19390947,900,900,900,900,0
20250213,145200,19390947,900,900,900,900,0
20250213,145100,19390947,900,900,900,900,0
20250213,145000,19390947,900,900,900,900,0
20250213,144900,19390947,900,900,900,900,0
20250213,144800,19390947,900,900,900,900,1131
20250213,144700,18373047,895,895,895,895,0
20250213,144600,18373047,895,895,895,895,0
20250213,144500,18373047,895,898,898,895,7000
20250213,144400,12102477,900,900,900,900,0
20250213,144300,12102477,900,900,900,900,0
20250213,144200,12102477,900,900,900,900,0
20250213,144100,12102477,900,900,900,900,1
20250213,144000,12101577,896,896,896,896,0
20250213,143900,12101577,896,896,896,896,0
20250213,143800,12101577,896,896,896,896,0
20250213,143700,12101577,896,896,896,896,0
20250213,143600,12101577,896,896,896,896,0
20250213,143500,12101577,896,896,896,896,0
20250213,143400,12101577,896,896,896,896,0
20250213,143300,12101577,896,896,896,896,0
20250213,143200,12101577,896,896,896,896,0
20250213,143100,12101577,896,896,896,896,0
20250213,143000,12101577,896,896,896,896,0
20250213,142900,12101577,896,896,896,896,0
20250213,142800,12101577,896,896,896,896,0
20250213,142700,12101577,896,896,896,896,0
20250213,142600,12101577,896,896,896,896,0
20250213,142500,12101577,896,896,896,896,0
20250213,142400,12101577,896,896,896,896,0
20250213,142300,12101577,896,896,896,896,610
20250213,142200,11555017,896,896,896,896,14
20250213,142100,11542473,895,895,895,895,1900
20250213,142000,9841973,895,895,895,895,0
20250213,141900,9841973,895,895,895,895,0
20250213,141800,9841973,895,895,895,895,0
20250213,141700,9841973,895,895,895,895,0
20250213,141600,9841973,895,895,895,895,0
20250213,141500,9841973,895,895,895,895,0
20250213,141400,9841973,895,895,895,895,0
20250213,141300,9841973,895,895,895,895,168
20250213,141200,9691613,896,896,896,896,0
20250213,141100,9691613,896,897,897,896,287
20250213,141000,9434395,899,899,899,899,0
20250213,140900,9434395,899,899,899,899,1
20250213,140800,9433496,898,898,898,898,0
20250213,140700,9433496,898,898,898,898,0
20250213,140600,9433496,898,898,898,898,0
20250213,140500,9433496,898,898,898,898,0
20250213,140400,9433496,898,898,898,898,0
20250213,140300,9433496,898,898,898,898,0
20250213,140200,9433496,898,898,898,898,0
20250213,140100,9433496,898,898,898,898,0
20250213,140000,9433496,898,898,898,898,0
20250213,135900,9433496,898,898,898,898,0
20250213,135800,9433496,898,898,898,898,9
20250213,135700,9425414,898,898,898,898,0
20250213,135600,9425414,898,898,898,898,0
20250213,135500,9425414,898,898,898,898,0
20250213,135400,9425414,898,898,898,898,9
20250213,135300,9417332,899,899,899,899,0
20250213,135200,9417332,899,899,899,899,0
20250213,135100,9417332,899,899,899,899,0
20250213,135000,9417332,899,899,899,899,0
20250213,134900,9417332,899,899,899,899,100
20250213,134800,9327432,899,899,899,899,16
20250213,134700,9313048,898,898,898,898,0
20250213,134600,9313048,898,898,898,898,9
20250213,134500,9304966,898,898,898,898,0
20250213,134400,9304966,898,898,898,898,0
20250213,134300,9304966,898,898,898,898,0
20250213,134200,9304966,898,898,898,898,9
20250213,134100,9296884,898,898,898,898,9
20250213,134000,9288802,898,898,898,898,0
20250213,133900,9288802,898,898,898,898,0
20250213,133800,9288802,898,898,898,898,0
20250213,133700,9288802,898,898,898,898,0
20250213,133600,9288802,898,898,898,898,0
20250213,133500,9288802,898,898,898,898,2
20250213,133400,9287006,899,899,899,899,0
20250213,133300,9287006,899,899,899,899,0
20250213,133200,9287006,899,899,899,899,0
20250213,133100,9287006,899,899,899,899,9
20250213,133000,9278915,899,899,899,899,0
20250213,132900,9278915,899,899,899,899,0
20250213,132800,9278915,899,899,899,899,0
20250213,132700,9278915,899,899,899,899,0
20250213,132600,9278915,899,899,899,899,9
20250213,132500,9270824,899,899,899,899,4
20250213,132400,9267228,899,899,899,899,0
20250213,132300,9267228,899,899,899,899,20
20250213,132200,9249248,899,899,899,899,20
20250213,132100,9231268,899,899,899,899,0
20250213,132000,9231268,899,899,899,899,0
20250213,131900,9231268,899,899,899,899,0
20250213,131800,9231268,899,899,899,899,0
20250213,131700,9231268,899,899,899,899,0
20250213,131600,9231268,899,899,899,899,0
20250213,131500,9231268,899,899,899,899,0
20250213,131400,9231268,899,899,899,899,0
20250213,131300,9231268,899,899,899,899,2
20250213,131200,9229470,899,899,899,899,0
20250213,131100,9229470,899,899,899,899,10
20250213,131000,9220480,900,900,900,900,0
20250213,130900,9220480,900,899,900,899,308
20250213,130800,8943587,898,898,898,898,0
20250213,130700,8943587,898,898,898,898,0
20250213,130600,8943587,898,898,898,898,0
20250213,130500,8943587,898,898,898,898,0
20250213,130400,8943587,898,898,898,898,0
20250213,130300,8943587,898,898,898,898,0
20250213,130200,8943587,898,898,898,898,0
20250213,130100,8943587,898,898,898,898,9
20250213,130000,8935505,898,898,898,898,0
20250213,125900,8935505,898,898,898,898,0
20250213,125800,8935505,898,898,898,898,0
20250213,125700,8935505,898,898,898,898,0
20250213,125600,8935505,898,898,898,898,0
20250213,125500,8935505,898,898,898,898,0
20250213,125400,8935505,898,898,898,898,0
20250213,125300,8935505,898,898,898,898,523
20250213,125200,8465851,899,899,899,899,9
20250213,125100,8457760,899,899,899,899,0
20250213,125000,8457760,899,899,899,899,9
20250213,124900,8449669,900,900,900,900,0
20250213,124800,8449669,900,900,900,900,0
20250213,124700,8449669,900,900,900,900,0
20250213,124600,8449669,900,900,900,900,0
20250213,124500,8449669,900,900,900,900,0
20250213,124400,8449669,900,900,900,900,1
20250213,124300,8448769,899,899,899,899,0
20250213,124200,8448769,899,899,899,899,0
20250213,124100,8448769,899,899,899,899,9
20250213,124000,8440678,899,899,899,899,0
20250213,123900,8440678,899,899,899,899,0
20250213,123800,8440678,899,899,899,899,0
20250213,123700,8440678,899,899,899,899,0
20250213,123600,8440678,899,899,899,899,9
20250213,123500,8432587,899,899,899,899,0
20250213,123400,8432587,899,899,899,899,0
20250213,123300,8432587,899,899,899,899,0
20250213,123200,8432587,899,899,899,899,0
20250213,123100,8432587,899,899,899,899,9
20250213,123000,8424496,899,899,899,899,0
20250213,122900,8424496,899,899,899,899,0
20250213,122800,8424496,899,899,899,899,9
20250213,122700,8416405,899,899,899,899,0
20250213,122600,8416405,899,899,899,899,0
20250213,122500,8416405,899,899,899,899,0
20250213,122400,8416405,899,899,899,899,0
20250213,122300,8416405,899,899,899,899,0
20250213,122200,8416405,899,899,899,899,0
20250213,122100,8416405,899,899,899,899,20
20250213,122000,8398425,899,899,899,899,0
20250213,121900,8398425,899,899,899,899,0
20250213,121800,8398425,899,899,899,899,0
20250213,121700,8398425,899,899,899,899,0
20250213,121600,8398425,899,899,899,899,0
20250213,121500,8398425,899,899,899,899,0
20250213,121400,8398425,899,899,899,899,0
20250213,121300,8398425,899,899,899,899,0
20250213,121200,8398425,899,899,899,899,0
20250213,121100,8398425,899,899,899,899,10
20250213,121000,8389435,899,899,899,899,0
20250213,120900,8389435,899,899,899,899,0
20250213,120800,8389435,899,899,899,899,10
20250213,120700,8380445,900,900,900,900,0
20250213,120600,8380445,900,900,900,900,1
20250213,120500,8379545,898,898,898,898,0
20250213,120400,8379545,898,898,898,898,0
20250213,120300,8379545,898,898,898,898,0
20250213,120200,8379545,898,898,898,898,0
20250213,120100,8379545,898,898,898,898,10
20250213,120000,8370565,900,900,900,900,0
20250213,115900,8370565,900,900,900,900,0
20250213,115800,8370565,900,900,900,900,0
20250213,115700,8370565,900,900,900,900,0
20250213,115600,8370565,900,900,900,900,0
20250213,115500,8370565,900,900,900,900,0
20250213,115400,8370565,900,900,900,900,0
20250213,115300,8370565,900,900,900,900,0
20250213,115200,8370565,900,898,900,898,105
20250213,115100,8276273,897,897,897,897,0
20250213,115000,8276273,897,897,897,897,0
20250213,114900,8276273,897,897,897,897,0
20250213,114800,8276273,897,897,897,897,0
20250213,114700,8276273,897,897,897,897,0
20250213,114600,8276273,897,897,897,897,9
20250213,114500,8268200,897,897,897,897,0
20250213,114400,8268200,897,897,897,897,0
20250213,114300,8268200,897,897,897,897,0
20250213,114200,8268200,897,897,897,897,9
20250213,114100,8260127,897,897,897,897,20
20250213,114000,8242187,898,898,898,898,0
20250213,113900,8242187,898,898,898,898,0
20250213,113800,8242187,898,898,898,898,0
20250213,113700,8242187,898,898,898,898,0
20250213,113600,8242187,898,898,898,898,9
20250213,113500,8234105,898,898,898,898,0
20250213,113400,8234105,898,898,898,898,0
20250213,113300,8234105,898,898,898,898,0
20250213,113200,8234105,898,898,898,898,0
20250213,113100,8234105,898,898,898,898,0
20250213,113000,8234105,898,898,898,898,0
20250213,112900,8234105,898,898,898,898,1
20250213,112800,8233207,896,896,896,896,0
20250213,112700,8233207,896,897,897,896,1305
20250213,112600,7063626,898,898,898,898,10
20250213,112500,7054646,898,898,898,898,0
20250213,112400,7054646,898,898,898,898,0
20250213,112300,7054646,898,898,898,898,300
20250213,112200,6785246,898,898,898,898,0
20250213,112100,6785246,898,898,898,898,10
20250213,112000,6776266,897,897,897,897,102
20250213,111900,6684772,898,898,898,898,0
20250213,111800,6684772,898,898,898,898,0
20250213,111700,6684772,898,898,898,898,0
20250213,111600,6684772,898,898,898,898,10
20250213,111500,6675792,897,897,897,897,0
20250213,111400,6675792,897,897,897,897,10
20250213,111300,6666822,897,897,897,897,0
20250213,111200,6666822,897,897,897,897,0
20250213,111100,6666822,897,897,897,897,0
20250213,111000,6666822,897,897,897,897,0
20250213,110900,6666822,897,897,897,897,0
20250213,110800,6666822,897,897,897,897,100
20250213,110700,6577122,897,897,897,897,0
20250213,110600,6577122,897,897,897,897,10
20250213,110500,6568152,897,897,897,897,0
20250213,110400,6568152,897,898,898,897,219
20250213,110300,6371511,898,898,898,898,709
20250213,110200,5734829,900,900,900,900,0
20250213,110100,5734829,900,900,900,900,1
20250213,110000,5733929,899,899,900,899,1021
20250213,105900,4816032,898,898,898,898,40
20250213,105800,4780112,898,898,898,898,0
20250213,105700,4780112,898,898,898,898,14
20250213,105600,4767540,898,898,898,898,0
20250213,105500,4767540,898,898,898,898,0
20250213,105400,4767540,898,898,898,898,237
20250213,105300,4554714,898,898,898,898,0
20250213,105200,4554714,898,898,898,898,0
20250213,105100,4554714,898,898,898,898,2
20250213,105000,4552918,897,897,897,897,0
20250213,104900,4552918,897,897,897,897,0
20250213,104800,4552918,897,897,897,897,0
20250213,104700,4552918,897,897,897,897,0
20250213,104600,4552918,897,897,897,897,0
20250213,104500,4552918,897,897,897,897,0
20250213,104400,4552918,897,897,897,897,0
20250213,104300,4552918,897,897,897,897,0
20250213,104200,4552918,897,897,897,897,5
20250213,104100,4548433,896,896,896,896,4
20250213,104000,4544849,895,895,895,895,0
20250213,103900,4544849,895,895,895,895,0
20250213,103800,4544849,895,895,895,895,0
20250213,103700,4544849,895,895,895,895,0
20250213,103600,4544849,895,895,895,895,0
20250213,103500,4544849,895,895,895,895,0
20250213,103400,4544849,895,895,895,895,0
20250213,103300,4544849,895,895,895,895,5
20250213,103200,4540374,894,894,894,894,0
20250213,103100,4540374,894,894,894,894,422
20250213,103000,4163106,894,894,894,894,100
20250213,102900,4073706,894,894,894,894,158
20250213,102800,3932454,894,894,894,894,195
20250213,102700,3758124,899,899,899,899,0
20250213,102600,3758124,899,899,899,899,0
20250213,102500,3758124,899,899,899,899,0
20250213,102400,3758124,899,899,899,899,5
20250213,102300,3753629,899,899,899,899,0
20250213,102200,3753629,899,899,899,899,0
20250213,102100,3753629,899,899,899,899,0
20250213,102000,3753629,899,899,899,899,0
20250213,101900,3753629,899,899,899,899,0
20250213,101800,3753629,899,899,899,899,0
20250213,101700,3753629,899,899,899,899,0
20250213,101600,3753629,899,899,899,899,0
20250213,101500,3753629,899,899,899,899,0
20250213,101400,3753629,899,899,899,899,0
20250213,101300,3753629,899,899,899,899,6
20250213,101200,3748235,899,899,899,899,0
20250213,101100,3748235,899,899,899,899,0
20250213,101000,3748235,899,899,899,899,0
20250213,100900,3748235,899,899,899,899,0
20250213,100800,3748235,899,899,899,899,0
20250213,100700,3748235,899,899,899,899,1
20250213,100600,3747336,899,899,899,899,1
20250213,100500,3746437,893,893,893,893,0
20250213,100400,3746437,893,893,893,893,0
20250213,100300,3746437,893,894,894,893,1000
20250213,100200,2852937,899,899,899,899,0
20250213,100100,2852937,899,898,899,898,10
20250213,100000,2843956,898,898,898,898,0
20250213,095900,2843956,898,898,898,898,0
20250213,095800,2843956,898,898,898,898,0
20250213,095700,2843956,898,898,898,898,0
20250213,095600,2843956,898,898,898,898,0
20250213,095500,2843956,898,898,898,898,1
20250213,095400,2843058,900,900,900,900,0
20250213,095300,2843058,900,900,900,900,0
20250213,095200,2843058,900,900,900,900,0
20250213,095100,2843058,900,900,900,900,3
20250213,095000,2840358,900,900,900,900,1
20250213,094900,2839458,892,892,892,892,0
20250213,094800,2839458,892,892,892,892,0
20250213,094700,2839458,892,892,892,892,680
20250213,094600,2232898,900,900,900,900,0
20250213,094500,2232898,900,900,900,900,0
20250213,094400,2232898,900,900,900,900,2
20250213,094300,2231098,900,900,900,900,21
20250213,094200,2212198,900,900,900,900,0
20250213,094100,2212198,900,900,900,900,0
20250213,094000,2212198,900,900,900,900,0
20250213,093900,2212198,900,900,900,900,0
20250213,093800,2212198,900,900,900,900,0
20250213,093700,2212198,900,900,900,900,0
20250213,093600,2212198,900,900,900,900,0
20250213,093500,2212198,900,900,900,900,0
20250213,093400,2212198,900,900,900,900,0
20250213,093300,2212198,900,900,900,900,1
20250213,093200,2211298,893,895,895,893,500
20250213,093100,1764756,901,901,901,901,0
20250213,093000,1764756,901,901,901,901,0
20250213,092900,1764756,901,901,901,901,0
20250213,092800,1764756,901,901,901,901,3
20250213,092700,1762053,896,896,896,896,0
20250213,092600,1762053,896,896,896,896,100
20250213,092500,1672453,891,896,896,891,1500
20250213,092400,333259,902,902,902,902,0
20250213,092300,333259,902,902,902,902,100
20250213,092200,243059,902,902,902,902,0
20250213,092100,243059,902,902,902,902,0
20250213,092000,243059,902,902,902,902,0
20250213,091900,243059,902,902,902,902,0
20250213,091800,243059,902,900,902,900,31
20250213,091700,215157,900,900,900,900,100
20250213,091600,125157,900,900,900,900,0
20250213,091500,125157,900,900,900,900,1
20250213,091400,124257,900,900,900,900,1
20250213,091300,123357,901,901,901,901,0
20250213,091200,123357,901,901,901,901,3
20250213,091100,120654,901,901,901,901,50
20250213,091000,75604,901,901,901,901,67
20250213,090900,15237,901,901,901,901,0
20250213,090800,15237,901,901,901,901,0
20250213,090700,15237,901,901,901,901,0
20250213,090600,15237,901,901,901,901,0
20250213,090500,15237,901,901,901,901,0
20250213,090400,15237,901,901,901,901,0
20250213,090300,15237,901,901,901,901,0
20250213,090200,15237,901,901,901,901,7
20250213,090100,8930,893,893,893,893,0
20250213,090000,8930,893,893,893,893,10