KissMeData/033310/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,191700,15254659,1818,1818,1818,1818,8
20250217,191600,15254659,1818,1818,1818,1818,0
20250217,191500,15254659,1818,1818,1818,1818,0
20250217,191400,15254659,1818,1818,1818,1818,0
20250217,191300,15254659,1818,1818,1818,1818,0
20250217,191200,15254659,1818,1818,1818,1818,0
20250217,191100,15254659,1818,1818,1818,1818,0
20250217,191000,15254659,1818,1818,1818,1818,0
20250217,190900,15254659,1818,1818,1818,1818,0
20250217,190800,15254659,1818,1818,1818,1818,0
20250217,190700,15254659,1818,1818,1818,1818,0
20250217,190600,15254659,1818,1818,1818,1818,0
20250217,190500,15254659,1818,1818,1818,1818,0
20250217,190400,15254659,1818,1818,1818,1818,0
20250217,190300,15254659,1818,1818,1818,1818,0
20250217,190200,15254659,1818,1818,1818,1818,0
20250217,190100,15254659,1818,1818,1818,1818,0
20250217,190000,15254659,1818,1818,1818,1818,0
20250217,185900,15254659,1818,1818,1818,1818,0
20250217,185800,15254659,1818,1818,1818,1818,0
20250217,185700,15254659,1818,1818,1818,1818,0
20250217,185600,15254659,1818,1818,1818,1818,0
20250217,185500,15254659,1818,1818,1818,1818,0
20250217,185400,15254659,1818,1818,1818,1818,0
20250217,185300,15254659,1818,1818,1818,1818,0
20250217,185200,15254659,1818,1818,1818,1818,0
20250217,185100,15254659,1818,1818,1818,1818,0
20250217,185000,15254659,1818,1818,1818,1818,0
20250217,184900,15254659,1818,1818,1818,1818,0
20250217,184800,15254659,1818,1818,1818,1818,0
20250217,184700,15254659,1818,1818,1818,1818,8
20250217,184600,15254659,1818,1818,1818,1818,0
20250217,184500,15254659,1818,1818,1818,1818,0
20250217,184400,15254659,1818,1818,1818,1818,0
20250217,184300,15254659,1818,1818,1818,1818,0
20250217,184200,15254659,1818,1818,1818,1818,0
20250217,184100,15254659,1818,1818,1818,1818,0
20250217,184000,15254659,1818,1818,1818,1818,0
20250217,183900,15254659,1818,1818,1818,1818,0
20250217,183800,15254659,1818,1818,1818,1818,0
20250217,183700,15254659,1818,1818,1818,1818,0
20250217,183600,15254659,1818,1818,1818,1818,0
20250217,183500,15254659,1818,1818,1818,1818,0
20250217,183400,15254659,1818,1818,1818,1818,0
20250217,183300,15254659,1818,1818,1818,1818,0
20250217,183200,15254659,1818,1818,1818,1818,0
20250217,183100,15254659,1818,1818,1818,1818,0
20250217,183000,15254659,1818,1818,1818,1818,0
20250217,182900,15254659,1818,1818,1818,1818,0
20250217,182800,15254659,1818,1818,1818,1818,0
20250217,182700,15254659,1818,1818,1818,1818,0
20250217,182600,15254659,1818,1818,1818,1818,0
20250217,182500,15254659,1818,1818,1818,1818,0
20250217,182400,15254659,1818,1818,1818,1818,0
20250217,182300,15254659,1818,1818,1818,1818,0
20250217,182200,15254659,1818,1818,1818,1818,0
20250217,182100,15254659,1818,1818,1818,1818,0
20250217,182000,15254659,1818,1818,1818,1818,0
20250217,181900,15254659,1818,1818,1818,1818,0
20250217,181800,15254659,1818,1818,1818,1818,0
20250217,181700,15254659,1818,1818,1818,1818,8
20250217,181600,15254659,1818,1818,1818,1818,0
20250217,181500,15254659,1818,1818,1818,1818,0
20250217,181400,15254659,1818,1818,1818,1818,0
20250217,181300,15254659,1818,1818,1818,1818,0
20250217,181200,15254659,1818,1818,1818,1818,0
20250217,181100,15254659,1818,1818,1818,1818,0
20250217,181000,15254659,1818,1818,1818,1818,0
20250217,180900,15254659,1818,1818,1818,1818,0
20250217,180800,15254659,1818,1818,1818,1818,0
20250217,180700,15254659,1818,1818,1818,1818,0
20250217,180600,15254659,1818,1818,1818,1818,0
20250217,180500,15254659,1818,1818,1818,1818,0
20250217,180400,15254659,1818,1818,1818,1818,0
20250217,180300,15254659,1818,1818,1818,1818,0
20250217,180200,15254659,1818,1818,1818,1818,0
20250217,180100,15254659,1818,1818,1818,1818,0
20250217,180000,15254659,1818,1818,1818,1818,0
20250217,175900,15254659,1818,1818,1818,1818,0
20250217,175800,15254659,1818,1818,1818,1818,0
20250217,175700,15254659,1818,1818,1818,1818,0
20250217,175600,15254659,1818,1818,1818,1818,0
20250217,175500,15254659,1818,1818,1818,1818,0
20250217,175400,15254659,1818,1818,1818,1818,0
20250217,175300,15254659,1818,1818,1818,1818,0
20250217,175200,15254659,1818,1818,1818,1818,0
20250217,175100,15254659,1818,1818,1818,1818,0
20250217,175000,15254659,1818,1818,1818,1818,0
20250217,174900,15254659,1818,1818,1818,1818,0
20250217,174800,15254659,1818,1818,1818,1818,0
20250217,174700,15254659,1818,1818,1818,1818,8
20250217,174600,15254659,1818,1818,1818,1818,0
20250217,174500,15254659,1818,1818,1818,1818,0
20250217,174400,15254659,1818,1818,1818,1818,0
20250217,174300,15254659,1818,1818,1818,1818,0
20250217,174200,15254659,1818,1818,1818,1818,0
20250217,174100,15254659,1818,1818,1818,1818,0
20250217,174000,15254659,1818,1818,1818,1818,0
20250217,173900,15254659,1818,1818,1818,1818,0
20250217,173800,15254659,1818,1818,1818,1818,0
20250217,173700,15254659,1818,1818,1818,1818,0
20250217,173600,15254659,1818,1818,1818,1818,0
20250217,173500,15254659,1818,1818,1818,1818,0
20250217,173400,15254659,1818,1818,1818,1818,0
20250217,173300,15254659,1818,1818,1818,1818,0
20250217,173200,15254659,1818,1818,1818,1818,0
20250217,173100,15254659,1818,1818,1818,1818,0
20250217,173000,15254659,1818,1818,1818,1818,0
20250217,172900,15254659,1818,1818,1818,1818,0
20250217,172800,15254659,1818,1818,1818,1818,0
20250217,172700,15254659,1818,1818,1818,1818,0
20250217,172600,15254659,1818,1818,1818,1818,0
20250217,172500,15254659,1818,1818,1818,1818,0
20250217,172400,15254659,1818,1818,1818,1818,0
20250217,172300,15254659,1818,1818,1818,1818,0
20250217,172200,15254659,1818,1818,1818,1818,0
20250217,172100,15254659,1818,1818,1818,1818,0
20250217,172000,15254659,1818,1818,1818,1818,0
20250217,171900,15254659,1818,1818,1818,1818,0
20250217,171800,15254659,1818,1818,1818,1818,0
20250217,171700,15254659,1818,1818,1818,1818,8
20250217,171600,15254659,1818,1818,1818,1818,0
20250217,171500,15254659,1818,1818,1818,1818,0
20250217,171400,15254659,1818,1818,1818,1818,0
20250217,171300,15254659,1818,1818,1818,1818,0
20250217,171200,15254659,1818,1818,1818,1818,0
20250217,171100,15254659,1818,1818,1818,1818,0
20250217,171000,15254659,1818,1818,1818,1818,0
20250217,170900,15254659,1818,1818,1818,1818,0
20250217,170800,15254659,1818,1818,1818,1818,0
20250217,170700,15254659,1818,1818,1818,1818,0
20250217,170600,15254659,1818,1818,1818,1818,0
20250217,170500,15254659,1818,1818,1818,1818,0
20250217,170400,15254659,1818,1818,1818,1818,0
20250217,170300,15254659,1818,1818,1818,1818,0
20250217,170200,15254659,1818,1818,1818,1818,0
20250217,170100,15254659,1818,1818,1818,1818,0
20250217,170000,15254659,1818,1818,1818,1818,0
20250217,165900,15254659,1818,1818,1818,1818,0
20250217,165800,15254659,1818,1818,1818,1818,0
20250217,165700,15254659,1818,1818,1818,1818,0
20250217,165600,15254659,1818,1818,1818,1818,0
20250217,165500,15254659,1818,1818,1818,1818,0
20250217,165400,15254659,1818,1818,1818,1818,0
20250217,165300,15254659,1818,1818,1818,1818,0
20250217,165200,15254659,1818,1818,1818,1818,0
20250217,165100,15254659,1818,1818,1818,1818,0
20250217,165000,15254659,1818,1818,1818,1818,0
20250217,164900,15254659,1818,1818,1818,1818,0
20250217,164800,15254659,1818,1818,1818,1818,0
20250217,164700,15254659,1818,1818,1818,1818,8
20250217,164600,15254659,1818,1818,1818,1818,0
20250217,164500,15254659,1818,1818,1818,1818,0
20250217,164400,15254659,1818,1818,1818,1818,0
20250217,164300,15254659,1818,1818,1818,1818,0
20250217,164200,15254659,1818,1818,1818,1818,0
20250217,164100,15254659,1818,1818,1818,1818,0
20250217,164000,15254659,1818,1818,1818,1818,0
20250217,163900,15254659,1818,1818,1818,1818,0
20250217,163800,15254659,1818,1818,1818,1818,0
20250217,163700,15254659,1818,1818,1818,1818,0
20250217,163600,15254659,1818,1818,1818,1818,0
20250217,163500,15254659,1818,1818,1818,1818,0
20250217,163400,15254659,1818,1818,1818,1818,0
20250217,163300,15254659,1818,1818,1818,1818,0
20250217,163200,15254659,1818,1818,1818,1818,0
20250217,163100,15254659,1818,1818,1818,1818,0
20250217,163000,15254659,1818,1818,1818,1818,0
20250217,162900,15254659,1818,1818,1818,1818,0
20250217,162800,15254659,1818,1818,1818,1818,0
20250217,162700,15254659,1818,1818,1818,1818,0
20250217,162600,15254659,1818,1818,1818,1818,0
20250217,162500,15254659,1818,1818,1818,1818,0
20250217,162400,15254659,1818,1818,1818,1818,0
20250217,162300,15254659,1818,1818,1818,1818,0
20250217,162200,15254659,1818,1818,1818,1818,0
20250217,162100,15254659,1818,1818,1818,1818,0
20250217,162000,15254659,1818,1818,1818,1818,0
20250217,161900,15254659,1818,1818,1818,1818,0
20250217,161800,15254659,1818,1818,1818,1818,0
20250217,161700,15254659,1818,1818,1818,1818,8
20250217,161600,15254659,1818,1818,1818,1818,0
20250217,161500,15254659,1818,1818,1818,1818,0
20250217,161400,15254659,1818,1818,1818,1818,0
20250217,161300,15254659,1818,1818,1818,1818,0
20250217,161200,15254659,1818,1818,1818,1818,0
20250217,161100,15254659,1818,1818,1818,1818,0
20250217,161000,15254659,1818,1818,1818,1818,0
20250217,160900,15254659,1818,1818,1818,1818,0
20250217,160800,15254659,1818,1818,1818,1818,0
20250217,160700,15254659,1818,1818,1818,1818,0
20250217,160600,15254659,1818,1818,1818,1818,0
20250217,160500,15254659,1818,1818,1818,1818,0
20250217,160400,15254659,1818,1818,1818,1818,0
20250217,160300,15254659,1818,1818,1818,1818,0
20250217,160200,15254659,1818,1818,1818,1818,0
20250217,160100,15254659,1818,1818,1818,1818,0
20250217,160000,15254659,1818,1818,1818,1818,0
20250217,155900,15254659,1818,1818,1818,1818,0
20250217,155800,15254659,1818,1818,1818,1818,0
20250217,155700,15254659,1818,1818,1818,1818,0
20250217,155600,15254659,1818,1818,1818,1818,0
20250217,155500,15254659,1818,1818,1818,1818,0
20250217,155400,15254659,1818,1818,1818,1818,0
20250217,155300,15254659,1818,1818,1818,1818,0
20250217,155200,15254659,1818,1818,1818,1818,0
20250217,155100,15254659,1818,1818,1818,1818,0
20250217,155000,15254659,1818,1818,1818,1818,0
20250217,154900,15254659,1818,1818,1818,1818,0
20250217,154800,15254659,1818,1818,1818,1818,0
20250217,154700,15254659,1818,1818,1818,1818,8
20250217,154600,15254659,1818,1818,1818,1818,0
20250217,154500,15254659,1818,1818,1818,1818,0
20250217,154400,15254659,1818,1818,1818,1818,0
20250217,154300,15254659,1818,1818,1818,1818,0
20250217,154200,15254659,1818,1818,1818,1818,0
20250217,154100,15254659,1818,1818,1818,1818,0
20250217,154000,15254659,1818,1818,1818,1818,0
20250217,153900,15254659,1818,1818,1818,1818,0
20250217,153800,15254659,1818,1818,1818,1818,0
20250217,153700,15254659,1818,1818,1818,1818,0
20250217,153600,15254659,1818,1818,1818,1818,0
20250217,153500,15254659,1818,1818,1818,1818,0
20250217,153400,15254659,1818,1818,1818,1818,0
20250217,153300,15254659,1818,1818,1818,1818,0
20250217,153200,15254659,1818,1818,1818,1818,0
20250217,153100,15254659,1818,1818,1818,1818,0
20250217,153000,15254659,1818,1818,1818,1818,8
20250217,152900,15240115,1818,1818,1818,1818,0
20250217,152800,15240115,1818,1818,1818,1818,0
20250217,152700,15240115,1818,1818,1818,1818,0
20250217,152600,15240115,1818,1818,1818,1818,0
20250217,152500,15240115,1818,1818,1818,1818,0
20250217,152400,15240115,1818,1818,1818,1818,0
20250217,152300,15240115,1818,1818,1818,1818,0
20250217,152200,15240115,1818,1818,1818,1818,0
20250217,152100,15240115,1818,1818,1818,1818,0
20250217,152000,15240115,1818,1818,1818,1818,0
20250217,151900,15240115,1818,1818,1818,1818,0
20250217,151800,15240115,1818,1816,1818,1816,403
20250217,151700,14507467,1818,1818,1818,1818,2
20250217,151600,14503831,1818,1818,1818,1818,1
20250217,151500,14502013,1818,1818,1818,1818,9
20250217,151400,14485651,1818,1818,1818,1818,0
20250217,151300,14485651,1818,1818,1818,1818,0
20250217,151200,14485651,1818,1818,1818,1818,10
20250217,151100,14467471,1818,1818,1818,1818,0
20250217,151000,14467471,1818,1818,1818,1818,0
20250217,150900,14467471,1818,1818,1818,1818,0
20250217,150800,14467471,1818,1818,1818,1818,60
20250217,150700,14358391,1819,1819,1819,1819,0
20250217,150600,14358391,1819,1819,1819,1819,0
20250217,150500,14358391,1819,1819,1819,1819,0
20250217,150400,14358391,1819,1819,1819,1819,0
20250217,150300,14358391,1819,1819,1819,1819,0
20250217,150200,14358391,1819,1819,1819,1819,0
20250217,150100,14358391,1819,1819,1819,1819,0
20250217,150000,14358391,1819,1819,1819,1819,0
20250217,145900,14358391,1819,1819,1819,1819,0
20250217,145800,14358391,1819,1819,1819,1819,0
20250217,145700,14358391,1819,1819,1819,1819,0
20250217,145600,14358391,1819,1819,1819,1819,0
20250217,145500,14358391,1819,1819,1819,1819,0
20250217,145400,14358391,1819,1819,1819,1819,0
20250217,145300,14358391,1819,1819,1819,1819,0
20250217,145200,14358391,1819,1819,1819,1819,0
20250217,145100,14358391,1819,1819,1819,1819,1
20250217,145000,14356572,1820,1820,1820,1820,0
20250217,144900,14356572,1820,1820,1820,1820,0
20250217,144800,14356572,1820,1820,1820,1820,0
20250217,144700,14356572,1820,1820,1820,1820,2
20250217,144600,14352932,1819,1819,1819,1819,200
20250217,144500,13989132,1813,1813,1813,1813,0
20250217,144400,13989132,1813,1813,1813,1813,0
20250217,144300,13989132,1813,1813,1813,1813,0
20250217,144200,13989132,1813,1813,1813,1813,96
20250217,144100,13815084,1819,1819,1819,1819,1
20250217,144000,13813265,1819,1819,1819,1819,0
20250217,143900,13813265,1819,1819,1819,1819,0
20250217,143800,13813265,1819,1819,1819,1819,0
20250217,143700,13813265,1819,1819,1819,1819,0
20250217,143600,13813265,1819,1819,1819,1819,10
20250217,143500,13795075,1819,1819,1819,1819,0
20250217,143400,13795075,1819,1818,1819,1818,100
20250217,143300,13613193,1813,1813,1813,1813,0
20250217,143200,13613193,1813,1813,1813,1813,0
20250217,143100,13613193,1813,1813,1813,1813,4
20250217,143000,13605941,1813,1813,1813,1813,0
20250217,142900,13605941,1813,1813,1813,1813,32
20250217,142800,13547925,1814,1814,1814,1814,0
20250217,142700,13547925,1814,1814,1814,1814,0
20250217,142600,13547925,1814,1813,1814,1813,25
20250217,142500,13502577,1813,1813,1813,1813,0
20250217,142400,13502577,1813,1813,1813,1813,0
20250217,142300,13502577,1813,1813,1813,1813,9
20250217,142200,13486260,1814,1814,1814,1814,0
20250217,142100,13486260,1814,1814,1814,1814,0
20250217,142000,13486260,1814,1814,1814,1814,0
20250217,141900,13486260,1814,1814,1814,1814,135
20250217,141800,13241370,1817,1817,1817,1817,0
20250217,141700,13241370,1817,1817,1817,1817,0
20250217,141600,13241370,1817,1817,1817,1817,0
20250217,141500,13241370,1817,1817,1817,1817,0
20250217,141400,13241370,1817,1817,1817,1817,0
20250217,141300,13241370,1817,1817,1817,1817,0
20250217,141200,13241370,1817,1817,1817,1817,0
20250217,141100,13241370,1817,1817,1817,1817,0
20250217,141000,13241370,1817,1817,1817,1817,1
20250217,140900,13239553,1802,1803,1803,1802,200
20250217,140800,12879111,1817,1817,1817,1817,0
20250217,140700,12879111,1817,1817,1817,1817,417
20250217,140600,12121422,1818,1817,1818,1817,25
20250217,140500,12075995,1817,1817,1817,1817,0
20250217,140400,12075995,1817,1817,1817,1817,0
20250217,140300,12075995,1817,1817,1817,1817,0
20250217,140200,12075995,1817,1817,1817,1817,0
20250217,140100,12075995,1817,1817,1817,1817,0
20250217,140000,12075995,1817,1817,1817,1817,0
20250217,135900,12075995,1817,1817,1817,1817,0
20250217,135800,12075995,1817,1817,1817,1817,0
20250217,135700,12075995,1817,1817,1817,1817,10
20250217,135600,12057825,1818,1818,1818,1818,0
20250217,135500,12057825,1818,1818,1818,1818,0
20250217,135400,12057825,1818,1818,1818,1818,0
20250217,135300,12057825,1818,1818,1818,1818,0
20250217,135200,12057825,1818,1818,1818,1818,0
20250217,135100,12057825,1818,1818,1818,1818,0
20250217,135000,12057825,1818,1818,1818,1818,6
20250217,134900,12046917,1818,1818,1818,1818,5
20250217,134800,12037827,1810,1810,1810,1810,0
20250217,134700,12037827,1810,1810,1810,1810,0
20250217,134600,12037827,1810,1810,1810,1810,0
20250217,134500,12037827,1810,1810,1810,1810,0
20250217,134400,12037827,1810,1810,1810,1810,2
20250217,134300,12034207,1801,1801,1801,1801,2
20250217,134200,12030605,1810,1810,1810,1810,552
20250217,134100,11031485,1810,1810,1810,1810,0
20250217,134000,11031485,1810,1810,1810,1810,0
20250217,133900,11031485,1810,1810,1810,1810,0
20250217,133800,11031485,1810,1810,1810,1810,0
20250217,133700,11031485,1810,1810,1810,1810,0
20250217,133600,11031485,1810,1810,1810,1810,0
20250217,133500,11031485,1810,1810,1810,1810,0
20250217,133400,11031485,1810,1810,1810,1810,0
20250217,133300,11031485,1810,1810,1810,1810,0
20250217,133200,11031485,1810,1810,1810,1810,0
20250217,133100,11031485,1810,1810,1810,1810,0
20250217,133000,11031485,1810,1810,1810,1810,0
20250217,132900,11031485,1810,1810,1810,1810,0
20250217,132800,11031485,1810,1810,1810,1810,0
20250217,132700,11031485,1810,1810,1810,1810,0
20250217,132600,11031485,1810,1810,1810,1810,0
20250217,132500,11031485,1810,1810,1810,1810,2
20250217,132400,11027865,1801,1801,1801,1801,0
20250217,132300,11027865,1801,1801,1801,1801,0
20250217,132200,11027865,1801,1801,1801,1801,0
20250217,132100,11027865,1801,1801,1801,1801,1
20250217,132000,11026064,1818,1818,1818,1818,0
20250217,131900,11026064,1818,1801,1818,1801,3
20250217,131800,11020644,1820,1820,1820,1820,0
20250217,131700,11020644,1820,1820,1820,1820,0
20250217,131600,11020644,1820,1820,1820,1820,0
20250217,131500,11020644,1820,1820,1820,1820,0
20250217,131400,11020644,1820,1820,1820,1820,0
20250217,131300,11020644,1820,1818,1820,1818,500
20250217,131200,10110849,1820,1820,1820,1820,0
20250217,131100,10110849,1820,1820,1820,1820,0
20250217,131000,10110849,1820,1820,1820,1820,0
20250217,130900,10110849,1820,1820,1820,1820,0
20250217,130800,10110849,1820,1820,1820,1820,0
20250217,130700,10110849,1820,1820,1820,1820,0
20250217,130600,10110849,1820,1820,1820,1820,0
20250217,130500,10110849,1820,1820,1820,1820,0
20250217,130400,10110849,1820,1820,1820,1820,0
20250217,130300,10110849,1820,1820,1820,1820,0
20250217,130200,10110849,1820,1820,1820,1820,0
20250217,130100,10110849,1820,1820,1820,1820,0
20250217,130000,10110849,1820,1820,1820,1820,0
20250217,125900,10110849,1820,1820,1820,1820,0
20250217,125800,10110849,1820,1820,1820,1820,0
20250217,125700,10110849,1820,1820,1820,1820,0
20250217,125600,10110849,1820,1820,1820,1820,0
20250217,125500,10110849,1820,1820,1820,1820,0
20250217,125400,10110849,1820,1820,1820,1820,0
20250217,125300,10110849,1820,1820,1820,1820,0
20250217,125200,10110849,1820,1820,1820,1820,0
20250217,125100,10110849,1820,1820,1820,1820,1
20250217,125000,10109029,1820,1820,1820,1820,9
20250217,124900,10092649,1822,1822,1822,1822,0
20250217,124800,10092649,1822,1822,1822,1822,0
20250217,124700,10092649,1822,1822,1822,1822,0
20250217,124600,10092649,1822,1822,1822,1822,0
20250217,124500,10092649,1822,1822,1822,1822,0
20250217,124400,10092649,1822,1822,1822,1822,0
20250217,124300,10092649,1822,1822,1822,1822,0
20250217,124200,10092649,1822,1822,1822,1822,0
20250217,124100,10092649,1822,1822,1822,1822,0
20250217,124000,10092649,1822,1822,1822,1822,0
20250217,123900,10092649,1822,1822,1822,1822,0
20250217,123800,10092649,1822,1822,1822,1822,0
20250217,123700,10092649,1822,1822,1822,1822,0
20250217,123600,10092649,1822,1822,1822,1822,0
20250217,123500,10092649,1822,1822,1822,1822,0
20250217,123400,10092649,1822,1822,1822,1822,0
20250217,123300,10092649,1822,1822,1822,1822,0
20250217,123200,10092649,1822,1822,1822,1822,0
20250217,123100,10092649,1822,1822,1822,1822,0
20250217,123000,10092649,1822,1822,1822,1822,0
20250217,122900,10092649,1822,1822,1822,1822,0
20250217,122800,10092649,1822,1822,1822,1822,54
20250217,122700,9994261,1821,1821,1821,1821,15
20250217,122600,9966946,1821,1821,1821,1821,0
20250217,122500,9966946,1821,1821,1821,1821,0
20250217,122400,9966946,1821,1821,1821,1821,0
20250217,122300,9966946,1821,1821,1821,1821,0
20250217,122200,9966946,1821,1821,1821,1821,0
20250217,122100,9966946,1821,1821,1821,1821,0
20250217,122000,9966946,1821,1821,1821,1821,0
20250217,121900,9966946,1821,1821,1821,1821,0
20250217,121800,9966946,1821,1821,1821,1821,0
20250217,121700,9966946,1821,1821,1821,1821,0
20250217,121600,9966946,1821,1821,1821,1821,0
20250217,121500,9966946,1821,1821,1821,1821,0
20250217,121400,9966946,1821,1821,1821,1821,1
20250217,121300,9965125,1796,1798,1798,1796,305
20250217,121200,9417210,1823,1823,1823,1823,0
20250217,121100,9417210,1823,1822,1823,1822,6
20250217,121000,9406276,1797,1797,1797,1797,0
20250217,120900,9406276,1797,1797,1797,1797,0
20250217,120800,9406276,1797,1797,1797,1797,0
20250217,120700,9406276,1797,1805,1805,1797,741
20250217,120600,8071270,1822,1822,1822,1822,0
20250217,120500,8071270,1822,1822,1822,1822,0
20250217,120400,8071270,1822,1822,1822,1822,0
20250217,120300,8071270,1822,1822,1822,1822,0
20250217,120200,8071270,1822,1822,1822,1822,0
20250217,120100,8071270,1822,1821,1822,1821,800
20250217,120000,6613671,1822,1822,1822,1822,0
20250217,115900,6613671,1822,1821,1822,1821,2
20250217,115800,6610028,1822,1822,1822,1822,0
20250217,115700,6610028,1822,1822,1822,1822,0
20250217,115600,6610028,1822,1822,1822,1822,0
20250217,115500,6610028,1822,1822,1822,1822,0
20250217,115400,6610028,1822,1822,1822,1822,0
20250217,115300,6610028,1822,1822,1822,1822,1
20250217,115200,6608206,1822,1822,1822,1822,0
20250217,115100,6608206,1822,1822,1822,1822,0
20250217,115000,6608206,1822,1822,1822,1822,0
20250217,114900,6608206,1822,1822,1822,1822,4
20250217,114800,6600918,1822,1822,1822,1822,50
20250217,114700,6509818,1822,1822,1822,1822,0
20250217,114600,6509818,1822,1822,1822,1822,0
20250217,114500,6509818,1822,1822,1822,1822,0
20250217,114400,6509818,1822,1822,1822,1822,0
20250217,114300,6509818,1822,1822,1822,1822,0
20250217,114200,6509818,1822,1821,1822,1821,14
20250217,114100,6484313,1822,1822,1822,1822,0
20250217,114000,6484313,1822,1822,1822,1822,0
20250217,113900,6484313,1822,1822,1822,1822,0
20250217,113800,6484313,1822,1822,1822,1822,0
20250217,113700,6484313,1822,1822,1822,1822,0
20250217,113600,6484313,1822,1822,1822,1822,0
20250217,113500,6484313,1822,1822,1822,1822,0
20250217,113400,6484313,1822,1822,1822,1822,0
20250217,113300,6484313,1822,1822,1822,1822,0
20250217,113200,6484313,1822,1822,1822,1822,0
20250217,113100,6484313,1822,1822,1822,1822,0
20250217,113000,6484313,1822,1822,1822,1822,0
20250217,112900,6484313,1822,1822,1822,1822,0
20250217,112800,6484313,1822,1822,1822,1822,0
20250217,112700,6484313,1822,1822,1822,1822,2
20250217,112600,6480669,1822,1822,1822,1822,0
20250217,112500,6480669,1822,1822,1822,1822,0
20250217,112400,6480669,1822,1822,1822,1822,0
20250217,112300,6480669,1822,1822,1822,1822,0
20250217,112200,6480669,1822,1822,1822,1822,0
20250217,112100,6480669,1822,1822,1822,1822,0
20250217,112000,6480669,1822,1822,1822,1822,0
20250217,111900,6480669,1822,1822,1822,1822,0
20250217,111800,6480669,1822,1822,1822,1822,0
20250217,111700,6480669,1822,1822,1822,1822,0
20250217,111600,6480669,1822,1822,1822,1822,0
20250217,111500,6480669,1822,1822,1822,1822,0
20250217,111400,6480669,1822,1822,1822,1822,0
20250217,111300,6480669,1822,1822,1822,1822,0
20250217,111200,6480669,1822,1822,1822,1822,0
20250217,111100,6480669,1822,1822,1822,1822,0
20250217,111000,6480669,1822,1822,1822,1822,1
20250217,110900,6478847,1822,1822,1822,1822,0
20250217,110800,6478847,1822,1822,1822,1822,0
20250217,110700,6478847,1822,1822,1822,1822,0
20250217,110600,6478847,1822,1822,1822,1822,1
20250217,110500,6477025,1820,1820,1820,1820,0
20250217,110400,6477025,1820,1820,1820,1820,0
20250217,110300,6477025,1820,1820,1820,1820,500
20250217,110200,5567025,1826,1826,1826,1826,0
20250217,110100,5567025,1826,1826,1826,1826,0
20250217,110000,5567025,1826,1826,1826,1826,0
20250217,105900,5567025,1826,1826,1826,1826,0
20250217,105800,5567025,1826,1826,1826,1826,0
20250217,105700,5567025,1826,1826,1826,1826,0
20250217,105600,5567025,1826,1826,1826,1826,0
20250217,105500,5567025,1826,1826,1826,1826,0
20250217,105400,5567025,1826,1826,1826,1826,0
20250217,105300,5567025,1826,1826,1826,1826,0
20250217,105200,5567025,1826,1826,1826,1826,0
20250217,105100,5567025,1826,1826,1826,1826,0
20250217,105000,5567025,1826,1826,1826,1826,0
20250217,104900,5567025,1826,1826,1826,1826,0
20250217,104800,5567025,1826,1826,1826,1826,0
20250217,104700,5567025,1826,1826,1826,1826,0
20250217,104600,5567025,1826,1826,1826,1826,0
20250217,104500,5567025,1826,1822,1826,1822,1000
20250217,104400,3744522,1822,1822,1822,1822,0
20250217,104300,3744522,1822,1822,1822,1822,100
20250217,104200,3562322,1822,1822,1822,1822,0
20250217,104100,3562322,1822,1822,1822,1822,0
20250217,104000,3562322,1822,1822,1822,1822,0
20250217,103900,3562322,1822,1822,1822,1822,0
20250217,103800,3562322,1822,1822,1822,1822,62
20250217,103700,3449358,1824,1824,1824,1824,0
20250217,103600,3449358,1824,1824,1824,1824,0
20250217,103500,3449358,1824,1824,1824,1824,0
20250217,103400,3449358,1824,1824,1824,1824,2
20250217,103300,3445710,1801,1801,1801,1801,0
20250217,103200,3445710,1801,1801,1801,1801,0
20250217,103100,3445710,1801,1801,1801,1801,0
20250217,103000,3445710,1801,1801,1801,1801,0
20250217,102900,3445710,1801,1801,1801,1801,1
20250217,102800,3443909,1826,1826,1826,1826,0
20250217,102700,3443909,1826,1826,1826,1826,0
20250217,102600,3443909,1826,1826,1826,1826,100
20250217,102500,3261309,1828,1828,1828,1828,0
20250217,102400,3261309,1828,1805,1828,1805,39
20250217,102300,3190730,1805,1805,1805,1805,0
20250217,102200,3190730,1805,1805,1805,1805,0
20250217,102100,3190730,1805,1805,1805,1805,0
20250217,102000,3190730,1805,1805,1805,1805,27
20250217,101900,3141995,1805,1805,1805,1805,0
20250217,101800,3141995,1805,1805,1805,1805,0
20250217,101700,3141995,1805,1805,1805,1805,0
20250217,101600,3141995,1805,1805,1805,1805,0
20250217,101500,3141995,1805,1805,1805,1804,138
20250217,101400,2892909,1819,1819,1819,1819,0
20250217,101300,2892909,1819,1819,1819,1819,1
20250217,101200,2891090,1820,1820,1820,1820,0
20250217,101100,2891090,1820,1820,1820,1804,70
20250217,101000,2764502,1810,1810,1810,1810,0
20250217,100900,2764502,1810,1810,1810,1810,54
20250217,100800,2666762,1810,1810,1810,1810,0
20250217,100700,2666762,1810,1810,1810,1810,0
20250217,100600,2666762,1810,1810,1810,1810,0
20250217,100500,2666762,1810,1810,1810,1810,1
20250217,100400,2664952,1804,1804,1804,1804,0
20250217,100300,2664952,1804,1804,1804,1804,166
20250217,100200,2365488,1804,1804,1804,1804,0
20250217,100100,2365488,1804,1804,1804,1804,0
20250217,100000,2365488,1804,1804,1804,1804,0
20250217,095900,2365488,1804,1804,1804,1804,0
20250217,095800,2365488,1804,1804,1804,1804,21
20250217,095700,2327604,1804,1804,1804,1804,0
20250217,095600,2327604,1804,1804,1804,1804,50
20250217,095500,2237404,1804,1804,1804,1804,0
20250217,095400,2237404,1804,1804,1804,1804,1
20250217,095300,2235600,1804,1800,1804,1800,4
20250217,095200,2228392,1804,1804,1804,1804,7
20250217,095100,2215764,1804,1804,1804,1804,5
20250217,095000,2206744,1804,1804,1804,1804,1
20250217,094900,2204940,1805,1805,1805,1805,0
20250217,094800,2204940,1805,1805,1805,1805,1
20250217,094700,2203135,1804,1804,1804,1804,0
20250217,094600,2203135,1804,1804,1804,1804,558
20250217,094500,1196503,1795,1795,1795,1795,0
20250217,094400,1196503,1795,1795,1795,1795,0
20250217,094300,1196503,1795,1795,1795,1795,0
20250217,094200,1196503,1795,1795,1795,1795,0
20250217,094100,1196503,1795,1795,1795,1795,0
20250217,094000,1196503,1795,1795,1795,1795,0
20250217,093900,1196503,1795,1795,1795,1795,0
20250217,093800,1196503,1795,1795,1795,1795,0
20250217,093700,1196503,1795,1795,1795,1795,0
20250217,093600,1196503,1795,1795,1795,1795,0
20250217,093500,1196503,1795,1795,1795,1795,1
20250217,093400,1194708,1804,1804,1804,1804,0
20250217,093300,1194708,1804,1804,1804,1804,0
20250217,093200,1194708,1804,1804,1804,1804,0
20250217,093100,1194708,1804,1804,1804,1804,0
20250217,093000,1194708,1804,1804,1804,1804,0
20250217,092900,1194708,1804,1804,1804,1804,0
20250217,092800,1194708,1804,1804,1804,1804,0
20250217,092700,1194708,1804,1804,1804,1804,0
20250217,092600,1194708,1804,1804,1804,1804,1
20250217,092500,1192904,1804,1804,1804,1804,0
20250217,092400,1192904,1804,1804,1804,1804,0
20250217,092300,1192904,1804,1804,1804,1804,0
20250217,092200,1192904,1804,1804,1804,1804,1
20250217,092100,1191100,1804,1804,1804,1804,0
20250217,092000,1191100,1804,1804,1804,1804,0
20250217,091900,1191100,1804,1804,1804,1804,0
20250217,091800,1191100,1804,1804,1804,1804,0
20250217,091700,1191100,1804,1804,1804,1804,200
20250217,091600,830300,1805,1805,1805,1805,0
20250217,091500,830300,1805,1805,1805,1805,0
20250217,091400,830300,1805,1805,1805,1805,0
20250217,091300,830300,1805,1805,1805,1805,0
20250217,091200,830300,1805,1805,1805,1805,0
20250217,091100,830300,1805,1805,1805,1805,0
20250217,091000,830300,1805,1805,1805,1805,0
20250217,090900,830300,1805,1805,1805,1805,200
20250217,090800,469300,1805,1805,1805,1805,0
20250217,090700,469300,1805,1805,1805,1805,55
20250217,090600,370025,1805,1805,1805,1805,0
20250217,090500,370025,1805,1805,1805,1805,1
20250217,090400,368220,1805,1805,1805,1805,0
20250217,090300,368220,1805,1805,1805,1805,0
20250217,090200,368220,1805,1805,1805,1805,0
20250217,090100,368220,1805,1805,1805,1805,0
20250217,090000,368220,1805,1805,1805,1805,204