KissMeData/024890/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,191000,19859950,992,992,992,992,110
20250213,190900,19859950,992,992,992,992,0
20250213,190800,19859950,992,992,992,992,0
20250213,190700,19859950,992,992,992,992,0
20250213,190600,19859950,992,992,992,992,0
20250213,190500,19859950,992,992,992,992,0
20250213,190400,19859950,992,992,992,992,0
20250213,190300,19859950,992,992,992,992,0
20250213,190200,19859950,992,992,992,992,0
20250213,190100,19859950,992,992,992,992,0
20250213,190000,19859950,992,992,992,992,0
20250213,185900,19859950,992,992,992,992,0
20250213,185800,19859950,992,992,992,992,0
20250213,185700,19859950,992,992,992,992,0
20250213,185600,19859950,992,992,992,992,0
20250213,185500,19859950,992,992,992,992,0
20250213,185400,19859950,992,992,992,992,0
20250213,185300,19859950,992,992,992,992,0
20250213,185200,19859950,992,992,992,992,0
20250213,185100,19859950,992,992,992,992,0
20250213,185000,19859950,992,992,992,992,0
20250213,184900,19859950,992,992,992,992,0
20250213,184800,19859950,992,992,992,992,0
20250213,184700,19859950,992,992,992,992,0
20250213,184600,19859950,992,992,992,992,0
20250213,184500,19859950,992,992,992,992,0
20250213,184400,19859950,992,992,992,992,0
20250213,184300,19859950,992,992,992,992,0
20250213,184200,19859950,992,992,992,992,0
20250213,184100,19859950,992,992,992,992,0
20250213,184000,19859950,992,992,992,992,110
20250213,183900,19859950,992,992,992,992,0
20250213,183800,19859950,992,992,992,992,0
20250213,183700,19859950,992,992,992,992,0
20250213,183600,19859950,992,992,992,992,0
20250213,183500,19859950,992,992,992,992,0
20250213,183400,19859950,992,992,992,992,0
20250213,183300,19859950,992,992,992,992,0
20250213,183200,19859950,992,992,992,992,0
20250213,183100,19859950,992,992,992,992,0
20250213,183000,19859950,992,992,992,992,0
20250213,182900,19859950,992,992,992,992,0
20250213,182800,19859950,992,992,992,992,0
20250213,182700,19859950,992,992,992,992,0
20250213,182600,19859950,992,992,992,992,0
20250213,182500,19859950,992,992,992,992,0
20250213,182400,19859950,992,992,992,992,0
20250213,182300,19859950,992,992,992,992,0
20250213,182200,19859950,992,992,992,992,0
20250213,182100,19859950,992,992,992,992,0
20250213,182000,19859950,992,992,992,992,0
20250213,181900,19859950,992,992,992,992,0
20250213,181800,19859950,992,992,992,992,0
20250213,181700,19859950,992,992,992,992,0
20250213,181600,19859950,992,992,992,992,0
20250213,181500,19859950,992,992,992,992,0
20250213,181400,19859950,992,992,992,992,0
20250213,181300,19859950,992,992,992,992,0
20250213,181200,19859950,992,992,992,992,0
20250213,181100,19859950,992,992,992,992,0
20250213,181000,19859950,992,992,992,992,110
20250213,180900,19859950,992,992,992,992,0
20250213,180800,19859950,992,992,992,992,0
20250213,180700,19859950,992,992,992,992,0
20250213,180600,19859950,992,992,992,992,0
20250213,180500,19859950,992,992,992,992,0
20250213,180400,19859950,992,992,992,992,0
20250213,180300,19859950,992,992,992,992,0
20250213,180200,19859950,992,992,992,992,0
20250213,180100,19859950,992,992,992,992,0
20250213,180000,19859950,992,992,992,992,0
20250213,175900,19859950,992,992,992,992,0
20250213,175800,19859950,992,992,992,992,0
20250213,175700,19859950,992,992,992,992,0
20250213,175600,19859950,992,992,992,992,0
20250213,175500,19859950,992,992,992,992,0
20250213,175400,19859950,992,992,992,992,0
20250213,175300,19859950,992,992,992,992,0
20250213,175200,19859950,992,992,992,992,0
20250213,175100,19859950,992,992,992,992,0
20250213,175000,19859950,992,992,992,992,0
20250213,174900,19859950,992,992,992,992,0
20250213,174800,19859950,992,992,992,992,0
20250213,174700,19859950,992,992,992,992,0
20250213,174600,19859950,992,992,992,992,0
20250213,174500,19859950,992,992,992,992,0
20250213,174400,19859950,992,992,992,992,0
20250213,174300,19859950,992,992,992,992,0
20250213,174200,19859950,992,992,992,992,0
20250213,174100,19859950,992,992,992,992,0
20250213,174000,19859950,992,992,992,992,110
20250213,173900,19859950,992,992,992,992,0
20250213,173800,19859950,992,992,992,992,0
20250213,173700,19859950,992,992,992,992,0
20250213,173600,19859950,992,992,992,992,0
20250213,173500,19859950,992,992,992,992,0
20250213,173400,19859950,992,992,992,992,0
20250213,173300,19859950,992,992,992,992,0
20250213,173200,19859950,992,992,992,992,0
20250213,173100,19859950,992,992,992,992,0
20250213,173000,19859950,992,992,992,992,0
20250213,172900,19859950,992,992,992,992,0
20250213,172800,19859950,992,992,992,992,0
20250213,172700,19859950,992,992,992,992,0
20250213,172600,19859950,992,992,992,992,0
20250213,172500,19859950,992,992,992,992,0
20250213,172400,19859950,992,992,992,992,0
20250213,172300,19859950,992,992,992,992,0
20250213,172200,19859950,992,992,992,992,0
20250213,172100,19859950,992,992,992,992,0
20250213,172000,19859950,992,992,992,992,0
20250213,171900,19859950,992,992,992,992,0
20250213,171800,19859950,992,992,992,992,0
20250213,171700,19859950,992,992,992,992,0
20250213,171600,19859950,992,992,992,992,0
20250213,171500,19859950,992,992,992,992,0
20250213,171400,19859950,992,992,992,992,0
20250213,171300,19859950,992,992,992,992,0
20250213,171200,19859950,992,992,992,992,0
20250213,171100,19859950,992,992,992,992,0
20250213,171000,19859950,992,992,992,992,110
20250213,170900,19859950,992,992,992,992,0
20250213,170800,19859950,992,992,992,992,0
20250213,170700,19859950,992,992,992,992,0
20250213,170600,19859950,992,992,992,992,0
20250213,170500,19859950,992,992,992,992,0
20250213,170400,19859950,992,992,992,992,0
20250213,170300,19859950,992,992,992,992,0
20250213,170200,19859950,992,992,992,992,0
20250213,170100,19859950,992,992,992,992,0
20250213,170000,19859950,992,992,992,992,0
20250213,165900,19859950,992,992,992,992,0
20250213,165800,19859950,992,992,992,992,0
20250213,165700,19859950,992,992,992,992,0
20250213,165600,19859950,992,992,992,992,0
20250213,165500,19859950,992,992,992,992,0
20250213,165400,19859950,992,992,992,992,0
20250213,165300,19859950,992,992,992,992,0
20250213,165200,19859950,992,992,992,992,0
20250213,165100,19859950,992,992,992,992,0
20250213,165000,19859950,992,992,992,992,0
20250213,164900,19859950,992,992,992,992,0
20250213,164800,19859950,992,992,992,992,0
20250213,164700,19859950,992,992,992,992,0
20250213,164600,19859950,992,992,992,992,0
20250213,164500,19859950,992,992,992,992,0
20250213,164400,19859950,992,992,992,992,0
20250213,164300,19859950,992,992,992,992,0
20250213,164200,19859950,992,992,992,992,0
20250213,164100,19859950,992,992,992,992,0
20250213,164000,19859950,992,992,992,992,110
20250213,163900,19859950,992,992,992,992,0
20250213,163800,19859950,992,992,992,992,0
20250213,163700,19859950,992,992,992,992,0
20250213,163600,19859950,992,992,992,992,0
20250213,163500,19859950,992,992,992,992,0
20250213,163400,19859950,992,992,992,992,0
20250213,163300,19859950,992,992,992,992,0
20250213,163200,19859950,992,992,992,992,0
20250213,163100,19859950,992,992,992,992,0
20250213,163000,19859950,992,992,992,992,0
20250213,162900,19859950,992,992,992,992,0
20250213,162800,19859950,992,992,992,992,0
20250213,162700,19859950,992,992,992,992,0
20250213,162600,19859950,992,992,992,992,0
20250213,162500,19859950,992,992,992,992,0
20250213,162400,19859950,992,992,992,992,0
20250213,162300,19859950,992,992,992,992,0
20250213,162200,19859950,992,992,992,992,0
20250213,162100,19859950,992,992,992,992,0
20250213,162000,19859950,992,992,992,992,0
20250213,161900,19859950,992,992,992,992,0
20250213,161800,19859950,992,992,992,992,0
20250213,161700,19859950,992,992,992,992,0
20250213,161600,19859950,992,992,992,992,0
20250213,161500,19859950,992,992,992,992,0
20250213,161400,19859950,992,992,992,992,0
20250213,161300,19859950,992,992,992,992,0
20250213,161200,19859950,992,992,992,992,0
20250213,161100,19859950,992,992,992,992,0
20250213,161000,19859950,992,992,992,992,110
20250213,160900,19859950,992,992,992,992,0
20250213,160800,19859950,992,992,992,992,0
20250213,160700,19859950,992,992,992,992,0
20250213,160600,19859950,992,992,992,992,0
20250213,160500,19859950,992,992,992,992,0
20250213,160400,19859950,992,992,992,992,0
20250213,160300,19859950,992,992,992,992,0
20250213,160200,19859950,992,992,992,992,0
20250213,160100,19859950,992,992,992,992,0
20250213,160000,19859950,992,992,992,992,0
20250213,155900,19859950,992,992,992,992,0
20250213,155800,19859950,992,992,992,992,0
20250213,155700,19859950,992,992,992,992,0
20250213,155600,19859950,992,992,992,992,0
20250213,155500,19859950,992,992,992,992,0
20250213,155400,19859950,992,992,992,992,0
20250213,155300,19859950,992,992,992,992,0
20250213,155200,19859950,992,992,992,992,0
20250213,155100,19859950,992,992,992,992,0
20250213,155000,19859950,992,992,992,992,0
20250213,154900,19859950,992,992,992,992,0
20250213,154800,19859950,992,992,992,992,0
20250213,154700,19859950,992,992,992,992,0
20250213,154600,19859950,992,992,992,992,0
20250213,154500,19859950,992,992,992,992,0
20250213,154400,19859950,992,992,992,992,0
20250213,154300,19859950,992,992,992,992,0
20250213,154200,19859950,992,992,992,992,0
20250213,154100,19859950,992,992,992,992,0
20250213,154000,19859950,992,992,992,992,110
20250213,153900,19859950,992,992,992,992,0
20250213,153800,19859950,992,992,992,992,0
20250213,153700,19859950,992,992,992,992,0
20250213,153600,19859950,992,992,992,992,0
20250213,153500,19859950,992,992,992,992,0
20250213,153400,19859950,992,992,992,992,0
20250213,153300,19859950,992,992,992,992,0
20250213,153200,19859950,992,992,992,992,0
20250213,153100,19859950,992,992,992,992,0
20250213,153000,19859950,992,992,992,992,110
20250213,152900,19750830,993,993,993,993,0
20250213,152800,19750830,993,993,993,993,0
20250213,152700,19750830,993,993,993,993,0
20250213,152600,19750830,993,993,993,993,0
20250213,152500,19750830,993,993,993,993,0
20250213,152400,19750830,993,993,993,993,0
20250213,152300,19750830,993,993,993,993,0
20250213,152200,19750830,993,993,993,993,0
20250213,152100,19750830,993,993,993,993,0
20250213,152000,19750830,993,993,993,993,0
20250213,151900,19750830,993,993,993,993,0
20250213,151800,19750830,993,993,993,993,0
20250213,151700,19750830,993,993,993,993,0
20250213,151600,19750830,993,993,993,993,0
20250213,151500,19750830,993,993,993,993,0
20250213,151400,19750830,993,993,993,993,0
20250213,151300,19750830,993,993,993,993,0
20250213,151200,19750830,993,993,993,993,0
20250213,151100,19750830,993,993,993,993,0
20250213,151000,19750830,993,993,993,993,0
20250213,150900,19750830,993,993,993,993,2
20250213,150800,19748844,993,993,993,993,0
20250213,150700,19748844,993,993,993,993,2
20250213,150600,19746858,993,993,993,993,0
20250213,150500,19746858,993,993,993,993,0
20250213,150400,19746858,993,993,993,993,0
20250213,150300,19746858,993,993,993,993,0
20250213,150200,19746858,993,991,993,991,41
20250213,150100,19706201,993,993,993,993,0
20250213,150000,19706201,993,993,993,993,0
20250213,145900,19706201,993,993,993,993,0
20250213,145800,19706201,993,992,993,992,4
20250213,145700,19702232,990,990,990,990,1000
20250213,145600,18712232,993,990,993,990,61
20250213,145500,18651767,990,990,990,990,0
20250213,145400,18651767,990,990,990,990,0
20250213,145300,18651767,990,992,992,990,51
20250213,145200,18601205,990,990,990,990,0
20250213,145100,18601205,990,990,990,990,0
20250213,145000,18601205,990,990,990,990,0
20250213,144900,18601205,990,990,990,990,0
20250213,144800,18601205,990,993,993,990,109
20250213,144700,18493214,993,993,993,993,0
20250213,144600,18493214,993,993,993,993,0
20250213,144500,18493214,993,993,993,993,0
20250213,144400,18493214,993,993,993,993,0
20250213,144300,18493214,993,993,993,993,15
20250213,144200,18478319,991,991,991,991,0
20250213,144100,18478319,991,991,991,991,11
20250213,144000,18467418,991,991,991,991,42
20250213,143900,18425796,990,990,990,990,24
20250213,143800,18402036,990,990,990,990,0
20250213,143700,18402036,990,990,990,990,0
20250213,143600,18402036,990,990,990,990,0
20250213,143500,18402036,990,990,990,990,1
20250213,143400,18401046,991,991,991,991,0
20250213,143300,18401046,991,991,991,991,0
20250213,143200,18401046,991,991,991,991,7
20250213,143100,18394109,993,993,993,993,0
20250213,143000,18394109,993,993,993,993,0
20250213,142900,18394109,993,993,993,993,0
20250213,142800,18394109,993,993,993,993,0
20250213,142700,18394109,993,993,993,993,0
20250213,142600,18394109,993,993,993,993,0
20250213,142500,18394109,993,993,993,993,258
20250213,142400,18137915,990,990,990,990,0
20250213,142300,18137915,990,990,990,990,435
20250213,142200,17707265,990,990,990,990,0
20250213,142100,17707265,990,990,990,990,0
20250213,142000,17707265,990,990,990,990,0
20250213,141900,17707265,990,990,990,990,0
20250213,141800,17707265,990,989,990,989,62
20250213,141700,17645923,990,990,990,990,345
20250213,141600,17304373,990,990,990,990,4
20250213,141500,17300413,990,990,990,990,0
20250213,141400,17300413,990,990,990,990,1
20250213,141300,17299423,988,988,988,988,1
20250213,141200,17298435,990,990,990,990,0
20250213,141100,17298435,990,990,990,990,0
20250213,141000,17298435,990,990,990,990,0
20250213,140900,17298435,990,990,990,990,0
20250213,140800,17298435,990,990,990,990,0
20250213,140700,17298435,990,990,990,990,0
20250213,140600,17298435,990,990,990,990,0
20250213,140500,17298435,990,990,990,990,0
20250213,140400,17298435,990,990,990,990,0
20250213,140300,17298435,990,990,990,990,0
20250213,140200,17298435,990,990,990,990,14
20250213,140100,17284575,988,988,988,988,0
20250213,140000,17284575,988,988,988,988,0
20250213,135900,17284575,988,988,988,988,0
20250213,135800,17284575,988,988,988,988,0
20250213,135700,17284575,988,990,990,988,33
20250213,135600,17251941,990,990,990,990,0
20250213,135500,17251941,990,990,990,990,0
20250213,135400,17251941,990,990,990,990,0
20250213,135300,17251941,990,990,990,990,4
20250213,135200,17247981,990,990,990,990,0
20250213,135100,17247981,990,990,990,990,0
20250213,135000,17247981,990,990,990,990,0
20250213,134900,17247981,990,990,990,990,0
20250213,134800,17247981,990,990,990,990,0
20250213,134700,17247981,990,990,990,990,0
20250213,134600,17247981,990,990,990,990,0
20250213,134500,17247981,990,990,990,990,0
20250213,134400,17247981,990,990,990,990,5
20250213,134300,17243031,988,988,988,988,19
20250213,134200,17224259,993,993,993,993,0
20250213,134100,17224259,993,993,993,993,0
20250213,134000,17224259,993,993,993,993,0
20250213,133900,17224259,993,993,993,993,0
20250213,133800,17224259,993,993,993,993,0
20250213,133700,17224259,993,993,993,993,0
20250213,133600,17224259,993,993,993,993,0
20250213,133500,17224259,993,993,993,993,0
20250213,133400,17224259,993,993,993,993,0
20250213,133300,17224259,993,993,993,993,0
20250213,133200,17224259,993,993,993,993,0
20250213,133100,17224259,993,993,993,993,0
20250213,133000,17224259,993,993,993,993,0
20250213,132900,17224259,993,993,993,993,0
20250213,132800,17224259,993,993,993,993,0
20250213,132700,17224259,993,993,993,993,0
20250213,132600,17224259,993,993,993,993,0
20250213,132500,17224259,993,993,993,993,0
20250213,132400,17224259,993,993,993,993,0
20250213,132300,17224259,993,993,993,993,0
20250213,132200,17224259,993,993,993,993,0
20250213,132100,17224259,993,993,993,993,0
20250213,132000,17224259,993,993,993,993,0
20250213,131900,17224259,993,993,993,993,0
20250213,131800,17224259,993,993,993,993,0
20250213,131700,17224259,993,993,993,993,0
20250213,131600,17224259,993,993,993,993,1
20250213,131500,17223266,993,993,993,993,0
20250213,131400,17223266,993,993,993,993,0
20250213,131300,17223266,993,993,993,993,0
20250213,131200,17223266,993,993,993,993,0
20250213,131100,17223266,993,993,993,993,0
20250213,131000,17223266,993,993,993,993,0
20250213,130900,17223266,993,993,993,993,0
20250213,130800,17223266,993,993,993,993,0
20250213,130700,17223266,993,993,993,993,0
20250213,130600,17223266,993,993,993,993,0
20250213,130500,17223266,993,993,993,993,0
20250213,130400,17223266,993,993,993,993,0
20250213,130300,17223266,993,993,993,993,0
20250213,130200,17223266,993,993,993,993,7
20250213,130100,17216315,993,993,993,993,0
20250213,130000,17216315,993,993,993,993,0
20250213,125900,17216315,993,993,993,993,11
20250213,125800,17205392,993,993,993,993,0
20250213,125700,17205392,993,993,993,993,0
20250213,125600,17205392,993,993,993,993,0
20250213,125500,17205392,993,993,993,993,1
20250213,125400,17204399,993,993,993,993,0
20250213,125300,17204399,993,993,993,993,1
20250213,125200,17203406,988,988,988,988,0
20250213,125100,17203406,988,988,988,988,0
20250213,125000,17203406,988,988,988,988,0
20250213,124900,17203406,988,988,988,988,0
20250213,124800,17203406,988,988,988,988,0
20250213,124700,17203406,988,988,988,988,0
20250213,124600,17203406,988,988,988,988,0
20250213,124500,17203406,988,988,988,988,500
20250213,124400,16709406,988,988,988,988,0
20250213,124300,16709406,988,988,988,988,0
20250213,124200,16709406,988,988,988,988,0
20250213,124100,16709406,988,988,988,988,0
20250213,124000,16709406,988,988,988,988,0
20250213,123900,16709406,988,988,988,988,10
20250213,123800,16699526,993,988,993,988,47
20250213,123700,16653085,993,993,993,993,0
20250213,123600,16653085,993,993,993,993,0
20250213,123500,16653085,993,993,993,993,0
20250213,123400,16653085,993,993,993,993,0
20250213,123300,16653085,993,993,993,993,0
20250213,123200,16653085,993,993,993,993,0
20250213,123100,16653085,993,993,993,993,0
20250213,123000,16653085,993,993,993,993,0
20250213,122900,16653085,993,993,993,993,1
20250213,122800,16652092,988,991,991,988,150
20250213,122700,16503586,993,993,993,993,0
20250213,122600,16503586,993,993,993,993,0
20250213,122500,16503586,993,993,993,993,5062
20250213,122400,11477020,994,994,994,994,10
20250213,122300,11467080,994,994,994,994,11
20250213,122200,11456146,994,994,994,994,0
20250213,122100,11456146,994,994,994,994,0
20250213,122000,11456146,994,994,994,994,0
20250213,121900,11456146,994,994,994,994,0
20250213,121800,11456146,994,994,994,993,7
20250213,121700,11449192,993,993,993,993,124
20250213,121600,11326060,994,994,994,994,0
20250213,121500,11326060,994,994,994,994,0
20250213,121400,11326060,994,993,994,993,51
20250213,121300,11275416,994,994,994,994,0
20250213,121200,11275416,994,994,994,994,0
20250213,121100,11275416,994,994,994,994,0
20250213,121000,11275416,994,994,994,994,0
20250213,120900,11275416,994,994,994,994,0
20250213,120800,11275416,994,994,994,994,0
20250213,120700,11275416,994,994,994,994,0
20250213,120600,11275416,994,994,994,994,156
20250213,120500,11120352,995,995,995,995,14
20250213,120400,11106422,995,993,995,993,1107
20250213,120300,10007169,995,994,995,994,63
20250213,120200,9944546,994,994,994,994,1
20250213,120100,9943552,993,993,993,993,5
20250213,120000,9938587,994,994,994,994,0
20250213,115900,9938587,994,994,994,994,1
20250213,115800,9937593,994,994,994,994,0
20250213,115700,9937593,994,993,994,993,3264
20250213,115600,6695843,993,993,993,993,0
20250213,115500,6695843,993,993,993,993,0
20250213,115400,6695843,993,993,993,993,0
20250213,115300,6695843,993,993,993,993,0
20250213,115200,6695843,993,993,993,993,0
20250213,115100,6695843,993,993,993,993,1
20250213,115000,6694850,993,993,993,993,0
20250213,114900,6694850,993,992,993,992,101
20250213,114800,6594657,992,992,992,992,0
20250213,114700,6594657,992,992,992,992,0
20250213,114600,6594657,992,992,992,992,0
20250213,114500,6594657,992,992,992,992,0
20250213,114400,6594657,992,992,992,992,0
20250213,114300,6594657,992,992,992,992,0
20250213,114200,6594657,992,992,992,992,0
20250213,114100,6594657,992,992,992,992,0
20250213,114000,6594657,992,992,992,992,0
20250213,113900,6594657,992,992,992,992,0
20250213,113800,6594657,992,992,992,992,0
20250213,113700,6594657,992,992,992,992,0
20250213,113600,6594657,992,992,992,992,0
20250213,113500,6594657,992,992,992,992,0
20250213,113400,6594657,992,992,992,992,0
20250213,113300,6594657,992,992,992,992,74
20250213,113200,6521249,992,992,992,992,0
20250213,113100,6521249,992,992,992,992,0
20250213,113000,6521249,992,992,992,992,0
20250213,112900,6521249,992,992,992,992,0
20250213,112800,6521249,992,992,992,992,0
20250213,112700,6521249,992,992,992,992,0
20250213,112600,6521249,992,992,992,992,0
20250213,112500,6521249,992,992,992,992,485
20250213,112400,6040129,992,992,992,992,0
20250213,112300,6040129,992,992,992,992,0
20250213,112200,6040129,992,992,992,992,0
20250213,112100,6040129,992,992,992,992,2
20250213,112000,6038145,992,992,992,992,0
20250213,111900,6038145,992,992,992,992,20
20250213,111800,6018305,992,992,992,992,0
20250213,111700,6018305,992,992,992,992,0
20250213,111600,6018305,992,992,992,992,0
20250213,111500,6018305,992,992,992,992,0
20250213,111400,6018305,992,992,992,992,0
20250213,111300,6018305,992,992,992,992,0
20250213,111200,6018305,992,992,992,992,0
20250213,111100,6018305,992,992,992,992,493
20250213,111000,5529249,992,992,992,992,0
20250213,110900,5529249,992,992,992,992,0
20250213,110800,5529249,992,992,992,992,40
20250213,110700,5489569,986,986,986,986,49
20250213,110600,5441255,992,992,992,992,0
20250213,110500,5441255,992,992,992,992,0
20250213,110400,5441255,992,992,992,992,0
20250213,110300,5441255,992,992,992,992,0
20250213,110200,5441255,992,992,992,992,0
20250213,110100,5441255,992,992,992,992,0
20250213,110000,5441255,992,992,992,992,0
20250213,105900,5441255,992,992,992,986,15
20250213,105800,5426453,991,991,991,991,3
20250213,105700,5423480,991,992,992,985,13
20250213,105600,5410623,992,992,992,992,5
20250213,105500,5405663,992,992,992,992,0
20250213,105400,5405663,992,992,992,992,0
20250213,105300,5405663,992,992,992,992,0
20250213,105200,5405663,992,992,992,992,0
20250213,105100,5405663,992,992,992,992,0
20250213,105000,5405663,992,992,992,992,0
20250213,104900,5405663,992,992,992,992,1
20250213,104800,5404671,991,991,991,991,0
20250213,104700,5404671,991,991,991,991,790
20250213,104600,4621781,991,991,991,991,210
20250213,104500,4413671,991,991,991,991,0
20250213,104400,4413671,991,991,991,991,0
20250213,104300,4413671,991,991,991,991,0
20250213,104200,4413671,991,991,991,991,0
20250213,104100,4413671,991,991,991,991,1
20250213,104000,4412680,985,985,991,985,20
20250213,103900,4392944,991,991,991,985,30
20250213,103800,4363298,991,991,991,991,5
20250213,103700,4358343,992,992,992,992,0
20250213,103600,4358343,992,992,992,992,0
20250213,103500,4358343,992,992,992,992,0
20250213,103400,4358343,992,991,992,991,14
20250213,103300,4344468,991,991,991,991,0
20250213,103200,4344468,991,991,991,991,0
20250213,103100,4344468,991,991,991,991,0
20250213,103000,4344468,991,991,991,991,0
20250213,102900,4344468,991,991,991,991,0
20250213,102800,4344468,991,991,991,991,0
20250213,102700,4344468,991,991,991,991,0
20250213,102600,4344468,991,991,991,991,0
20250213,102500,4344468,991,991,991,991,50
20250213,102400,4294918,992,992,992,992,0
20250213,102300,4294918,992,992,992,992,0
20250213,102200,4294918,992,992,992,992,0
20250213,102100,4294918,992,992,992,992,0
20250213,102000,4294918,992,992,992,992,0
20250213,101900,4294918,992,990,992,990,52
20250213,101800,4243436,990,990,990,990,0
20250213,101700,4243436,990,990,990,990,0
20250213,101600,4243436,990,990,990,990,0
20250213,101500,4243436,990,990,990,990,0
20250213,101400,4243436,990,990,990,990,0
20250213,101300,4243436,990,989,990,989,20
20250213,101200,4223654,989,989,989,989,0
20250213,101100,4223654,989,989,989,989,0
20250213,101000,4223654,989,989,989,989,0
20250213,100900,4223654,989,989,989,989,0
20250213,100800,4223654,989,989,989,989,1
20250213,100700,4222665,989,983,989,983,17
20250213,100600,4205948,990,990,990,990,0
20250213,100500,4205948,990,990,990,990,0
20250213,100400,4205948,990,990,990,990,0
20250213,100300,4205948,990,990,990,990,0
20250213,100200,4205948,990,990,990,990,1
20250213,100100,4204958,983,986,986,983,856
20250213,100000,3362122,990,990,990,990,0
20250213,095900,3362122,990,990,990,990,0
20250213,095800,3362122,990,990,990,990,0
20250213,095700,3362122,990,990,990,990,0
20250213,095600,3362122,990,990,990,990,0
20250213,095500,3362122,990,990,990,990,0
20250213,095400,3362122,990,990,990,990,0
20250213,095300,3362122,990,990,990,990,0
20250213,095200,3362122,990,990,990,990,4
20250213,095100,3358162,986,986,986,986,0
20250213,095000,3358162,986,986,986,986,0
20250213,094900,3358162,986,986,986,986,0
20250213,094800,3358162,986,986,986,986,0
20250213,094700,3358162,986,986,986,986,10
20250213,094600,3348302,987,987,987,987,0
20250213,094500,3348302,987,987,987,987,0
20250213,094400,3348302,987,987,987,987,98
20250213,094300,3251576,987,987,987,987,5
20250213,094200,3246641,987,987,987,987,0
20250213,094100,3246641,987,987,987,987,2
20250213,094000,3244667,990,990,990,990,0
20250213,093900,3244667,990,990,990,990,0
20250213,093800,3244667,990,990,990,990,0
20250213,093700,3244667,990,990,990,990,22
20250213,093600,3222887,990,990,990,990,1
20250213,093500,3221897,990,986,990,986,191
20250213,093400,3033567,986,986,986,986,51
20250213,093300,2983281,986,986,986,986,293
20250213,093200,2694383,990,986,990,986,9
20250213,093100,2685505,986,986,986,986,75
20250213,093000,2611555,992,992,992,992,0
20250213,092900,2611555,992,992,992,992,0
20250213,092800,2611555,992,992,992,992,101
20250213,092700,2511363,992,992,992,992,0
20250213,092600,2511363,992,992,992,992,0
20250213,092500,2511363,992,992,992,992,0
20250213,092400,2511363,992,992,992,992,0
20250213,092300,2511363,992,992,992,992,0
20250213,092200,2511363,992,992,992,992,0
20250213,092100,2511363,992,992,992,992,46
20250213,092000,2465731,992,992,992,992,0
20250213,091900,2465731,992,992,992,992,0
20250213,091800,2465731,992,992,992,992,0
20250213,091700,2465731,992,986,992,986,822
20250213,091600,1655233,987,987,987,987,537
20250213,091500,1125214,994,994,994,994,0
20250213,091400,1125214,994,994,994,994,0
20250213,091300,1125214,994,994,994,994,0
20250213,091200,1125214,994,994,994,994,0
20250213,091100,1125214,994,994,994,994,8
20250213,091000,1117262,996,996,996,996,0
20250213,090900,1117262,996,996,996,996,0
20250213,090800,1117262,996,996,996,996,0
20250213,090700,1117262,996,996,996,996,0
20250213,090600,1117262,996,996,996,996,452
20250213,090500,667070,996,996,996,996,0
20250213,090400,667070,996,996,996,996,6
20250213,090300,661094,987,987,987,987,0
20250213,090200,661094,987,987,987,987,0
20250213,090100,661094,987,986,987,986,609
20250213,090000,60090,986,985,986,985,61