KissMeData/049120/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,193300,20793019,1000,1000,1000,1000,270
20250217,193200,20793019,1000,1000,1000,1000,0
20250217,193100,20793019,1000,1000,1000,1000,0
20250217,193000,20793019,1000,1000,1000,1000,0
20250217,192900,20793019,1000,1000,1000,1000,0
20250217,192800,20793019,1000,1000,1000,1000,0
20250217,192700,20793019,1000,1000,1000,1000,0
20250217,192600,20793019,1000,1000,1000,1000,0
20250217,192500,20793019,1000,1000,1000,1000,0
20250217,192400,20793019,1000,1000,1000,1000,0
20250217,192300,20793019,1000,1000,1000,1000,0
20250217,192200,20793019,1000,1000,1000,1000,0
20250217,192100,20793019,1000,1000,1000,1000,0
20250217,192000,20793019,1000,1000,1000,1000,0
20250217,191900,20793019,1000,1000,1000,1000,0
20250217,191800,20793019,1000,1000,1000,1000,0
20250217,191700,20793019,1000,1000,1000,1000,0
20250217,191600,20793019,1000,1000,1000,1000,0
20250217,191500,20793019,1000,1000,1000,1000,0
20250217,191400,20793019,1000,1000,1000,1000,0
20250217,191300,20793019,1000,1000,1000,1000,0
20250217,191200,20793019,1000,1000,1000,1000,0
20250217,191100,20793019,1000,1000,1000,1000,0
20250217,191000,20793019,1000,1000,1000,1000,0
20250217,190900,20793019,1000,1000,1000,1000,0
20250217,190800,20793019,1000,1000,1000,1000,0
20250217,190700,20793019,1000,1000,1000,1000,0
20250217,190600,20793019,1000,1000,1000,1000,0
20250217,190500,20793019,1000,1000,1000,1000,0
20250217,190400,20793019,1000,1000,1000,1000,0
20250217,190300,20793019,1000,1000,1000,1000,270
20250217,190200,20793019,1000,1000,1000,1000,0
20250217,190100,20793019,1000,1000,1000,1000,0
20250217,190000,20793019,1000,1000,1000,1000,0
20250217,185900,20793019,1000,1000,1000,1000,0
20250217,185800,20793019,1000,1000,1000,1000,0
20250217,185700,20793019,1000,1000,1000,1000,0
20250217,185600,20793019,1000,1000,1000,1000,0
20250217,185500,20793019,1000,1000,1000,1000,0
20250217,185400,20793019,1000,1000,1000,1000,0
20250217,185300,20793019,1000,1000,1000,1000,0
20250217,185200,20793019,1000,1000,1000,1000,0
20250217,185100,20793019,1000,1000,1000,1000,0
20250217,185000,20793019,1000,1000,1000,1000,0
20250217,184900,20793019,1000,1000,1000,1000,0
20250217,184800,20793019,1000,1000,1000,1000,0
20250217,184700,20793019,1000,1000,1000,1000,0
20250217,184600,20793019,1000,1000,1000,1000,0
20250217,184500,20793019,1000,1000,1000,1000,0
20250217,184400,20793019,1000,1000,1000,1000,0
20250217,184300,20793019,1000,1000,1000,1000,0
20250217,184200,20793019,1000,1000,1000,1000,0
20250217,184100,20793019,1000,1000,1000,1000,0
20250217,184000,20793019,1000,1000,1000,1000,0
20250217,183900,20793019,1000,1000,1000,1000,0
20250217,183800,20793019,1000,1000,1000,1000,0
20250217,183700,20793019,1000,1000,1000,1000,0
20250217,183600,20793019,1000,1000,1000,1000,0
20250217,183500,20793019,1000,1000,1000,1000,0
20250217,183400,20793019,1000,1000,1000,1000,0
20250217,183300,20793019,1000,1000,1000,1000,270
20250217,183200,20793019,1000,1000,1000,1000,0
20250217,183100,20793019,1000,1000,1000,1000,0
20250217,183000,20793019,1000,1000,1000,1000,0
20250217,182900,20793019,1000,1000,1000,1000,0
20250217,182800,20793019,1000,1000,1000,1000,0
20250217,182700,20793019,1000,1000,1000,1000,0
20250217,182600,20793019,1000,1000,1000,1000,0
20250217,182500,20793019,1000,1000,1000,1000,0
20250217,182400,20793019,1000,1000,1000,1000,0
20250217,182300,20793019,1000,1000,1000,1000,0
20250217,182200,20793019,1000,1000,1000,1000,0
20250217,182100,20793019,1000,1000,1000,1000,0
20250217,182000,20793019,1000,1000,1000,1000,0
20250217,181900,20793019,1000,1000,1000,1000,0
20250217,181800,20793019,1000,1000,1000,1000,0
20250217,181700,20793019,1000,1000,1000,1000,0
20250217,181600,20793019,1000,1000,1000,1000,0
20250217,181500,20793019,1000,1000,1000,1000,0
20250217,181400,20793019,1000,1000,1000,1000,0
20250217,181300,20793019,1000,1000,1000,1000,0
20250217,181200,20793019,1000,1000,1000,1000,0
20250217,181100,20793019,1000,1000,1000,1000,0
20250217,181000,20793019,1000,1000,1000,1000,0
20250217,180900,20793019,1000,1000,1000,1000,0
20250217,180800,20793019,1000,1000,1000,1000,0
20250217,180700,20793019,1000,1000,1000,1000,0
20250217,180600,20793019,1000,1000,1000,1000,0
20250217,180500,20793019,1000,1000,1000,1000,0
20250217,180400,20793019,1000,1000,1000,1000,0
20250217,180300,20793019,1000,1000,1000,1000,270
20250217,180200,20793019,1000,1000,1000,1000,0
20250217,180100,20793019,1000,1000,1000,1000,0
20250217,180000,20793019,1000,1000,1000,1000,0
20250217,175900,20793019,1000,1000,1000,1000,0
20250217,175800,20793019,1000,1000,1000,1000,0
20250217,175700,20793019,1000,1000,1000,1000,0
20250217,175600,20793019,1000,1000,1000,1000,0
20250217,175500,20793019,1000,1000,1000,1000,0
20250217,175400,20793019,1000,1000,1000,1000,0
20250217,175300,20793019,1000,1000,1000,1000,0
20250217,175200,20793019,1000,1000,1000,1000,0
20250217,175100,20793019,1000,1000,1000,1000,0
20250217,175000,20793019,1000,1000,1000,1000,0
20250217,174900,20793019,1000,1000,1000,1000,0
20250217,174800,20793019,1000,1000,1000,1000,0
20250217,174700,20793019,1000,1000,1000,1000,0
20250217,174600,20793019,1000,1000,1000,1000,0
20250217,174500,20793019,1000,1000,1000,1000,0
20250217,174400,20793019,1000,1000,1000,1000,0
20250217,174300,20793019,1000,1000,1000,1000,0
20250217,174200,20793019,1000,1000,1000,1000,0
20250217,174100,20793019,1000,1000,1000,1000,0
20250217,174000,20793019,1000,1000,1000,1000,0
20250217,173900,20793019,1000,1000,1000,1000,0
20250217,173800,20793019,1000,1000,1000,1000,0
20250217,173700,20793019,1000,1000,1000,1000,0
20250217,173600,20793019,1000,1000,1000,1000,0
20250217,173500,20793019,1000,1000,1000,1000,0
20250217,173400,20793019,1000,1000,1000,1000,0
20250217,173300,20793019,1000,1000,1000,1000,270
20250217,173200,20793019,1000,1000,1000,1000,0
20250217,173100,20793019,1000,1000,1000,1000,0
20250217,173000,20793019,1000,1000,1000,1000,0
20250217,172900,20793019,1000,1000,1000,1000,0
20250217,172800,20793019,1000,1000,1000,1000,0
20250217,172700,20793019,1000,1000,1000,1000,0
20250217,172600,20793019,1000,1000,1000,1000,0
20250217,172500,20793019,1000,1000,1000,1000,0
20250217,172400,20793019,1000,1000,1000,1000,0
20250217,172300,20793019,1000,1000,1000,1000,0
20250217,172200,20793019,1000,1000,1000,1000,0
20250217,172100,20793019,1000,1000,1000,1000,0
20250217,172000,20793019,1000,1000,1000,1000,0
20250217,171900,20793019,1000,1000,1000,1000,0
20250217,171800,20793019,1000,1000,1000,1000,0
20250217,171700,20793019,1000,1000,1000,1000,0
20250217,171600,20793019,1000,1000,1000,1000,0
20250217,171500,20793019,1000,1000,1000,1000,0
20250217,171400,20793019,1000,1000,1000,1000,0
20250217,171300,20793019,1000,1000,1000,1000,0
20250217,171200,20793019,1000,1000,1000,1000,0
20250217,171100,20793019,1000,1000,1000,1000,0
20250217,171000,20793019,1000,1000,1000,1000,0
20250217,170900,20793019,1000,1000,1000,1000,0
20250217,170800,20793019,1000,1000,1000,1000,0
20250217,170700,20793019,1000,1000,1000,1000,0
20250217,170600,20793019,1000,1000,1000,1000,0
20250217,170500,20793019,1000,1000,1000,1000,0
20250217,170400,20793019,1000,1000,1000,1000,0
20250217,170300,20793019,1000,1000,1000,1000,270
20250217,170200,20793019,1000,1000,1000,1000,0
20250217,170100,20793019,1000,1000,1000,1000,0
20250217,170000,20793019,1000,1000,1000,1000,0
20250217,165900,20793019,1000,1000,1000,1000,0
20250217,165800,20793019,1000,1000,1000,1000,0
20250217,165700,20793019,1000,1000,1000,1000,0
20250217,165600,20793019,1000,1000,1000,1000,0
20250217,165500,20793019,1000,1000,1000,1000,0
20250217,165400,20793019,1000,1000,1000,1000,0
20250217,165300,20793019,1000,1000,1000,1000,0
20250217,165200,20793019,1000,1000,1000,1000,0
20250217,165100,20793019,1000,1000,1000,1000,0
20250217,165000,20793019,1000,1000,1000,1000,0
20250217,164900,20793019,1000,1000,1000,1000,0
20250217,164800,20793019,1000,1000,1000,1000,0
20250217,164700,20793019,1000,1000,1000,1000,0
20250217,164600,20793019,1000,1000,1000,1000,0
20250217,164500,20793019,1000,1000,1000,1000,0
20250217,164400,20793019,1000,1000,1000,1000,0
20250217,164300,20793019,1000,1000,1000,1000,0
20250217,164200,20793019,1000,1000,1000,1000,0
20250217,164100,20793019,1000,1000,1000,1000,0
20250217,164000,20793019,1000,1000,1000,1000,0
20250217,163900,20793019,1000,1000,1000,1000,0
20250217,163800,20793019,1000,1000,1000,1000,0
20250217,163700,20793019,1000,1000,1000,1000,0
20250217,163600,20793019,1000,1000,1000,1000,0
20250217,163500,20793019,1000,1000,1000,1000,0
20250217,163400,20793019,1000,1000,1000,1000,0
20250217,163300,20793019,1000,1000,1000,1000,270
20250217,163200,20793019,1000,1000,1000,1000,0
20250217,163100,20793019,1000,1000,1000,1000,0
20250217,163000,20793019,1000,1000,1000,1000,0
20250217,162900,20793019,1000,1000,1000,1000,0
20250217,162800,20793019,1000,1000,1000,1000,0
20250217,162700,20793019,1000,1000,1000,1000,0
20250217,162600,20793019,1000,1000,1000,1000,0
20250217,162500,20793019,1000,1000,1000,1000,0
20250217,162400,20793019,1000,1000,1000,1000,0
20250217,162300,20793019,1000,1000,1000,1000,0
20250217,162200,20793019,1000,1000,1000,1000,0
20250217,162100,20793019,1000,1000,1000,1000,0
20250217,162000,20793019,1000,1000,1000,1000,0
20250217,161900,20793019,1000,1000,1000,1000,0
20250217,161800,20793019,1000,1000,1000,1000,0
20250217,161700,20793019,1000,1000,1000,1000,0
20250217,161600,20793019,1000,1000,1000,1000,0
20250217,161500,20793019,1000,1000,1000,1000,0
20250217,161400,20793019,1000,1000,1000,1000,0
20250217,161300,20793019,1000,1000,1000,1000,0
20250217,161200,20793019,1000,1000,1000,1000,0
20250217,161100,20793019,1000,1000,1000,1000,0
20250217,161000,20793019,1000,1000,1000,1000,0
20250217,160900,20793019,1000,1000,1000,1000,0
20250217,160800,20793019,1000,1000,1000,1000,0
20250217,160700,20793019,1000,1000,1000,1000,0
20250217,160600,20793019,1000,1000,1000,1000,0
20250217,160500,20793019,1000,1000,1000,1000,0
20250217,160400,20793019,1000,1000,1000,1000,0
20250217,160300,20793019,1000,1000,1000,1000,270
20250217,160200,20793019,1000,1000,1000,1000,0
20250217,160100,20793019,1000,1000,1000,1000,0
20250217,160000,20793019,1000,1000,1000,1000,0
20250217,155900,20793019,1000,1000,1000,1000,0
20250217,155800,20793019,1000,1000,1000,1000,0
20250217,155700,20793019,1000,1000,1000,1000,0
20250217,155600,20793019,1000,1000,1000,1000,0
20250217,155500,20793019,1000,1000,1000,1000,0
20250217,155400,20793019,1000,1000,1000,1000,0
20250217,155300,20793019,1000,1000,1000,1000,0
20250217,155200,20793019,1000,1000,1000,1000,0
20250217,155100,20793019,1000,1000,1000,1000,0
20250217,155000,20793019,1000,1000,1000,1000,0
20250217,154900,20793019,1000,1000,1000,1000,0
20250217,154800,20793019,1000,1000,1000,1000,0
20250217,154700,20793019,1000,1000,1000,1000,0
20250217,154600,20793019,1000,1000,1000,1000,0
20250217,154500,20793019,1000,1000,1000,1000,0
20250217,154400,20793019,1000,1000,1000,1000,0
20250217,154300,20793019,1000,1000,1000,1000,0
20250217,154200,20793019,1000,1000,1000,1000,0
20250217,154100,20793019,1000,1000,1000,1000,0
20250217,154000,20793019,1000,1000,1000,1000,0
20250217,153900,20793019,1000,1000,1000,1000,0
20250217,153800,20793019,1000,1000,1000,1000,0
20250217,153700,20793019,1000,1000,1000,1000,0
20250217,153600,20793019,1000,1000,1000,1000,0
20250217,153500,20793019,1000,1000,1000,1000,0
20250217,153400,20793019,1000,1000,1000,1000,0
20250217,153300,20793019,1000,1000,1000,1000,270
20250217,153200,20793019,1000,1000,1000,1000,0
20250217,153100,20793019,1000,1000,1000,1000,0
20250217,153000,20793019,1000,1000,1000,1000,270
20250217,152900,20523019,999,999,999,999,0
20250217,152800,20523019,999,999,999,999,0
20250217,152700,20523019,999,999,999,999,0
20250217,152600,20523019,999,999,999,999,0
20250217,152500,20523019,999,999,999,999,0
20250217,152400,20523019,999,999,999,999,0
20250217,152300,20523019,999,999,999,999,0
20250217,152200,20523019,999,999,999,999,0
20250217,152100,20523019,999,999,999,999,0
20250217,152000,20523019,999,999,999,999,0
20250217,151900,20523019,999,999,999,999,496
20250217,151800,20027515,1003,1003,1003,1003,0
20250217,151700,20027515,1003,1003,1003,1003,0
20250217,151600,20027515,1003,1003,1003,1003,0
20250217,151500,20027515,1003,1003,1003,1003,0
20250217,151400,20027515,1003,1003,1003,1003,0
20250217,151300,20027515,1003,1003,1003,1003,0
20250217,151200,20027515,1003,1003,1003,1003,0
20250217,151100,20027515,1003,1003,1003,1003,0
20250217,151000,20027515,1003,1003,1003,1003,0
20250217,150900,20027515,1003,1003,1003,1003,0
20250217,150800,20027515,1003,1003,1003,1003,0
20250217,150700,20027515,1003,1003,1003,1003,0
20250217,150600,20027515,1003,1003,1003,1003,0
20250217,150500,20027515,1003,1003,1003,1003,0
20250217,150400,20027515,1003,1003,1003,1003,0
20250217,150300,20027515,1003,1003,1003,1003,0
20250217,150200,20027515,1003,1003,1003,1003,0
20250217,150100,20027515,1003,1003,1003,1003,0
20250217,150000,20027515,1003,1003,1003,1003,0
20250217,145900,20027515,1003,1003,1003,1003,0
20250217,145800,20027515,1003,1003,1003,1003,0
20250217,145700,20027515,1003,1003,1003,1003,0
20250217,145600,20027515,1003,1003,1003,1003,0
20250217,145500,20027515,1003,1003,1003,1003,0
20250217,145400,20027515,1003,1003,1003,1003,10
20250217,145300,20017485,1003,1003,1003,1003,0
20250217,145200,20017485,1003,1003,1003,1003,0
20250217,145100,20017485,1003,1003,1003,1003,0
20250217,145000,20017485,1003,1003,1003,1003,100
20250217,144900,19917185,1003,1003,1003,1003,0
20250217,144800,19917185,1003,1003,1003,1003,0
20250217,144700,19917185,1003,1003,1003,1003,0
20250217,144600,19917185,1003,1003,1003,1003,0
20250217,144500,19917185,1003,1003,1003,1003,0
20250217,144400,19917185,1003,1003,1003,1003,0
20250217,144300,19917185,1003,1003,1003,1003,0
20250217,144200,19917185,1003,1003,1003,1003,0
20250217,144100,19917185,1003,1003,1003,1003,0
20250217,144000,19917185,1003,1003,1003,1003,0
20250217,143900,19917185,1003,1003,1003,1003,0
20250217,143800,19917185,1003,1003,1003,1003,0
20250217,143700,19917185,1003,1003,1003,1003,0
20250217,143600,19917185,1003,1003,1003,1003,0
20250217,143500,19917185,1003,1003,1003,1003,0
20250217,143400,19917185,1003,1003,1003,1003,0
20250217,143300,19917185,1003,1003,1003,1003,0
20250217,143200,19917185,1003,1003,1003,1003,0
20250217,143100,19917185,1003,1003,1003,1003,0
20250217,143000,19917185,1003,1003,1003,1003,1
20250217,142900,19916182,999,999,999,999,0
20250217,142800,19916182,999,999,999,999,0
20250217,142700,19916182,999,999,999,999,0
20250217,142600,19916182,999,999,999,999,0
20250217,142500,19916182,999,999,999,999,0
20250217,142400,19916182,999,999,999,999,0
20250217,142300,19916182,999,999,999,999,0
20250217,142200,19916182,999,999,999,999,0
20250217,142100,19916182,999,999,999,999,0
20250217,142000,19916182,999,999,999,999,0
20250217,141900,19916182,999,999,999,999,0
20250217,141800,19916182,999,999,999,999,0
20250217,141700,19916182,999,999,999,999,0
20250217,141600,19916182,999,999,999,999,0
20250217,141500,19916182,999,999,999,999,0
20250217,141400,19916182,999,999,999,999,0
20250217,141300,19916182,999,999,999,999,0
20250217,141200,19916182,999,999,999,999,0
20250217,141100,19916182,999,999,999,999,0
20250217,141000,19916182,999,999,999,999,0
20250217,140900,19916182,999,999,999,999,0
20250217,140800,19916182,999,1001,1001,999,448
20250217,140700,19468530,1001,1001,1001,1001,0
20250217,140600,19468530,1001,1001,1001,1001,0
20250217,140500,19468530,1001,1001,1001,1001,0
20250217,140400,19468530,1001,1001,1001,1001,0
20250217,140300,19468530,1001,1001,1001,1001,0
20250217,140200,19468530,1001,1001,1001,1001,0
20250217,140100,19468530,1001,1001,1001,1001,0
20250217,140000,19468530,1001,1001,1001,1001,0
20250217,135900,19468530,1001,1001,1001,1001,0
20250217,135800,19468530,1001,1001,1001,1001,0
20250217,135700,19468530,1001,1001,1001,1001,0
20250217,135600,19468530,1001,1001,1001,1001,0
20250217,135500,19468530,1001,1001,1001,1001,0
20250217,135400,19468530,1001,1001,1001,1001,0
20250217,135300,19468530,1001,1001,1001,1001,0
20250217,135200,19468530,1001,1001,1001,1001,0
20250217,135100,19468530,1001,1001,1001,1001,0
20250217,135000,19468530,1001,1001,1001,1001,18
20250217,134900,19450512,999,999,999,999,0
20250217,134800,19450512,999,999,999,999,0
20250217,134700,19450512,999,999,999,999,0
20250217,134600,19450512,999,999,999,999,0
20250217,134500,19450512,999,1000,1000,999,200
20250217,134400,19250702,998,998,998,998,0
20250217,134300,19250702,998,998,998,998,0
20250217,134200,19250702,998,998,998,998,0
20250217,134100,19250702,998,998,998,998,0
20250217,134000,19250702,998,998,998,998,0
20250217,133900,19250702,998,998,998,998,0
20250217,133800,19250702,998,998,998,998,0
20250217,133700,19250702,998,998,998,998,0
20250217,133600,19250702,998,998,998,998,0
20250217,133500,19250702,998,998,998,998,0
20250217,133400,19250702,998,998,998,998,0
20250217,133300,19250702,998,998,998,998,0
20250217,133200,19250702,998,998,998,998,0
20250217,133100,19250702,998,998,998,998,0
20250217,133000,19250702,998,998,998,998,0
20250217,132900,19250702,998,998,998,998,0
20250217,132800,19250702,998,998,998,998,0
20250217,132700,19250702,998,998,998,998,0
20250217,132600,19250702,998,998,998,998,0
20250217,132500,19250702,998,998,998,998,0
20250217,132400,19250702,998,998,998,998,0
20250217,132300,19250702,998,998,998,998,0
20250217,132200,19250702,998,998,998,998,0
20250217,132100,19250702,998,998,998,998,0
20250217,132000,19250702,998,998,998,998,0
20250217,131900,19250702,998,998,998,998,0
20250217,131800,19250702,998,998,998,998,0
20250217,131700,19250702,998,998,998,998,0
20250217,131600,19250702,998,998,998,998,0
20250217,131500,19250702,998,998,998,998,0
20250217,131400,19250702,998,998,998,998,0
20250217,131300,19250702,998,998,998,998,0
20250217,131200,19250702,998,998,998,998,0
20250217,131100,19250702,998,998,998,998,0
20250217,131000,19250702,998,998,998,998,0
20250217,130900,19250702,998,998,998,998,0
20250217,130800,19250702,998,998,998,998,0
20250217,130700,19250702,998,998,998,998,0
20250217,130600,19250702,998,998,998,998,0
20250217,130500,19250702,998,998,998,998,0
20250217,130400,19250702,998,998,998,998,0
20250217,130300,19250702,998,998,998,998,0
20250217,130200,19250702,998,998,998,998,0
20250217,130100,19250702,998,998,998,998,0
20250217,130000,19250702,998,998,998,998,0
20250217,125900,19250702,998,998,998,998,0
20250217,125800,19250702,998,998,998,998,0
20250217,125700,19250702,998,998,998,998,0
20250217,125600,19250702,998,998,998,998,0
20250217,125500,19250702,998,998,998,998,0
20250217,125400,19250702,998,998,998,998,0
20250217,125300,19250702,998,998,998,998,0
20250217,125200,19250702,998,998,998,998,0
20250217,125100,19250702,998,998,998,998,1152
20250217,125000,18101006,999,999,999,999,150
20250217,124900,17951156,999,999,999,999,0
20250217,124800,17951156,999,999,999,999,0
20250217,124700,17951156,999,999,999,999,0
20250217,124600,17951156,999,999,999,999,0
20250217,124500,17951156,999,999,999,999,0
20250217,124400,17951156,999,999,999,999,0
20250217,124300,17951156,999,999,999,999,0
20250217,124200,17951156,999,999,999,999,0
20250217,124100,17951156,999,999,999,999,0
20250217,124000,17951156,999,999,999,999,0
20250217,123900,17951156,999,999,999,999,0
20250217,123800,17951156,999,999,999,999,0
20250217,123700,17951156,999,999,999,999,0
20250217,123600,17951156,999,999,999,999,0
20250217,123500,17951156,999,999,999,999,0
20250217,123400,17951156,999,999,999,999,0
20250217,123300,17951156,999,999,999,999,0
20250217,123200,17951156,999,999,999,999,0
20250217,123100,17951156,999,999,999,999,0
20250217,123000,17951156,999,999,999,999,2562
20250217,122900,15391718,999,999,999,999,1495
20250217,122800,13898213,1005,1005,1005,1005,0
20250217,122700,13898213,1005,1005,1005,1005,1077
20250217,122600,12815828,1004,1004,1004,1004,0
20250217,122500,12815828,1004,1004,1004,1004,0
20250217,122400,12815828,1004,1004,1004,1004,0
20250217,122300,12815828,1004,1004,1004,1004,950
20250217,122200,11862028,1004,1004,1004,1004,0
20250217,122100,11862028,1004,1004,1004,1004,0
20250217,122000,11862028,1004,1004,1004,1004,0
20250217,121900,11862028,1004,1004,1004,1004,0
20250217,121800,11862028,1004,1004,1004,1004,0
20250217,121700,11862028,1004,1004,1004,1004,0
20250217,121600,11862028,1004,1004,1004,1004,0
20250217,121500,11862028,1004,1004,1004,1004,0
20250217,121400,11862028,1004,1004,1004,1004,0
20250217,121300,11862028,1004,1004,1004,1004,0
20250217,121200,11862028,1004,1004,1004,1004,0
20250217,121100,11862028,1004,1004,1004,1004,0
20250217,121000,11862028,1004,1004,1004,1004,0
20250217,120900,11862028,1004,1004,1004,1004,0
20250217,120800,11862028,1004,1004,1004,1004,0
20250217,120700,11862028,1004,1004,1004,1004,0
20250217,120600,11862028,1004,1004,1004,1004,0
20250217,120500,11862028,1004,1004,1004,1004,0
20250217,120400,11862028,1004,1004,1004,1004,0
20250217,120300,11862028,1004,1004,1004,1004,0
20250217,120200,11862028,1004,1004,1004,1004,0
20250217,120100,11862028,1004,1004,1004,1004,0
20250217,120000,11862028,1004,1004,1004,1004,0
20250217,115900,11862028,1004,1004,1004,1004,0
20250217,115800,11862028,1004,1004,1004,1004,0
20250217,115700,11862028,1004,1004,1004,1004,0
20250217,115600,11862028,1004,1004,1004,1004,0
20250217,115500,11862028,1004,1004,1004,1004,1
20250217,115400,11861024,998,998,998,998,0
20250217,115300,11861024,998,998,998,998,0
20250217,115200,11861024,998,998,998,998,0
20250217,115100,11861024,998,998,998,998,0
20250217,115000,11861024,998,998,998,998,2245
20250217,114900,9620514,998,998,998,998,0
20250217,114800,9620514,998,998,998,998,0
20250217,114700,9620514,998,998,998,998,0
20250217,114600,9620514,998,998,998,998,0
20250217,114500,9620514,998,998,998,998,0
20250217,114400,9620514,998,998,998,998,0
20250217,114300,9620514,998,998,998,998,0
20250217,114200,9620514,998,998,998,998,0
20250217,114100,9620514,998,998,998,998,0
20250217,114000,9620514,998,998,998,998,0
20250217,113900,9620514,998,998,998,998,0
20250217,113800,9620514,998,998,998,998,0
20250217,113700,9620514,998,998,998,998,0
20250217,113600,9620514,998,998,998,998,0
20250217,113500,9620514,998,998,998,998,0
20250217,113400,9620514,998,998,998,998,0
20250217,113300,9620514,998,998,998,998,0
20250217,113200,9620514,998,998,998,998,0
20250217,113100,9620514,998,998,998,998,0
20250217,113000,9620514,998,998,998,998,9
20250217,112900,9611532,998,998,998,998,0
20250217,112800,9611532,998,998,998,998,0
20250217,112700,9611532,998,998,998,998,416
20250217,112600,9196364,999,999,999,999,0
20250217,112500,9196364,999,999,999,999,452
20250217,112400,8744816,1003,1003,1003,1003,0
20250217,112300,8744816,1003,1003,1003,1003,0
20250217,112200,8744816,1003,1003,1003,1003,0
20250217,112100,8744816,1003,1003,1003,1003,0
20250217,112000,8744816,1003,1003,1003,1003,0
20250217,111900,8744816,1003,1003,1003,1003,0
20250217,111800,8744816,1003,1003,1003,1003,0
20250217,111700,8744816,1003,1003,1003,1003,0
20250217,111600,8744816,1003,1003,1003,1003,0
20250217,111500,8744816,1003,1003,1003,1003,0
20250217,111400,8744816,1003,1003,1003,1003,0
20250217,111300,8744816,1003,1003,1003,1003,0
20250217,111200,8744816,1003,1003,1003,1003,0
20250217,111100,8744816,1003,1003,1003,1003,0
20250217,111000,8744816,1003,1003,1003,1003,0
20250217,110900,8744816,1003,1003,1003,1003,0
20250217,110800,8744816,1003,1003,1003,1003,0
20250217,110700,8744816,1003,1003,1003,1003,0
20250217,110600,8744816,1003,1003,1003,1003,0
20250217,110500,8744816,1003,1003,1003,1003,0
20250217,110400,8744816,1003,1003,1003,1003,0
20250217,110300,8744816,1003,1003,1003,1003,0
20250217,110200,8744816,1003,1003,1003,1003,0
20250217,110100,8744816,1003,1003,1003,1003,0
20250217,110000,8744816,1003,1003,1003,1003,0
20250217,105900,8744816,1003,1003,1003,1003,0
20250217,105800,8744816,1003,1003,1003,1003,0
20250217,105700,8744816,1003,1003,1003,1003,0
20250217,105600,8744816,1003,1003,1003,1003,0
20250217,105500,8744816,1003,1003,1003,1003,0
20250217,105400,8744816,1003,1003,1003,1003,0
20250217,105300,8744816,1003,1003,1003,1003,55
20250217,105200,8689651,1003,1003,1003,1003,0
20250217,105100,8689651,1003,1003,1003,1003,0
20250217,105000,8689651,1003,1003,1003,1003,500
20250217,104900,8188151,1004,1004,1004,1004,0
20250217,104800,8188151,1004,1004,1004,1004,0
20250217,104700,8188151,1004,1002,1004,1002,500
20250217,104600,7686466,1003,1003,1003,1003,0
20250217,104500,7686466,1003,1003,1003,1003,0
20250217,104400,7686466,1003,1003,1003,1003,0
20250217,104300,7686466,1003,1003,1003,1003,0
20250217,104200,7686466,1003,1003,1003,1003,0
20250217,104100,7686466,1003,1003,1003,1003,0
20250217,104000,7686466,1003,1003,1003,1003,0
20250217,103900,7686466,1003,1003,1003,1003,0
20250217,103800,7686466,1003,1003,1003,1003,0
20250217,103700,7686466,1003,1003,1003,1003,0
20250217,103600,7686466,1003,1003,1003,1003,0
20250217,103500,7686466,1003,1003,1003,1003,0
20250217,103400,7686466,1003,1003,1003,1003,0
20250217,103300,7686466,1003,1003,1003,1003,0
20250217,103200,7686466,1003,1003,1003,1003,1
20250217,103100,7685463,1003,1003,1003,1003,110
20250217,103000,7575133,1003,1003,1003,1003,0
20250217,102900,7575133,1003,1003,1003,1003,0
20250217,102800,7575133,1003,1003,1003,1003,0
20250217,102700,7575133,1003,1003,1003,1003,0
20250217,102600,7575133,1003,1003,1003,1003,0
20250217,102500,7575133,1003,1003,1003,1003,0
20250217,102400,7575133,1003,1003,1003,1003,0
20250217,102300,7575133,1003,1003,1003,1003,0
20250217,102200,7575133,1003,1003,1003,1003,0
20250217,102100,7575133,1003,1002,1003,1002,10
20250217,102000,7565104,998,998,998,998,0
20250217,101900,7565104,998,1002,1002,998,1232
20250217,101800,6333686,1002,1002,1002,1002,0
20250217,101700,6333686,1002,1002,1002,1002,0
20250217,101600,6333686,1002,1002,1002,1002,19
20250217,101500,6314648,1003,1003,1003,1003,0
20250217,101400,6314648,1003,1003,1003,1003,0
20250217,101300,6314648,1003,1003,1003,1003,0
20250217,101200,6314648,1003,1002,1003,1002,300
20250217,101100,6013846,1003,1003,1003,1003,0
20250217,101000,6013846,1003,1003,1003,1003,0
20250217,100900,6013846,1003,1003,1003,1003,0
20250217,100800,6013846,1003,1003,1003,1003,111
20250217,100700,5902513,1002,1002,1002,1002,0
20250217,100600,5902513,1002,1002,1002,1002,111
20250217,100500,5791291,1003,1003,1003,1003,0
20250217,100400,5791291,1003,1003,1003,1003,0
20250217,100300,5791291,1003,1003,1003,1003,0
20250217,100200,5791291,1003,1003,1003,1003,0
20250217,100100,5791291,1003,1003,1003,1003,0
20250217,100000,5791291,1003,1003,1003,1003,0
20250217,095900,5791291,1003,1003,1003,1003,0
20250217,095800,5791291,1003,1003,1003,1003,0
20250217,095700,5791291,1003,1003,1003,1003,0
20250217,095600,5791291,1003,1002,1003,1002,224
20250217,095500,5566621,1002,1002,1002,1002,109
20250217,095400,5457403,1003,1003,1003,1003,0
20250217,095300,5457403,1003,1003,1003,1003,0
20250217,095200,5457403,1003,1003,1003,1003,4
20250217,095100,5453391,1003,1003,1003,1003,1
20250217,095000,5452388,997,997,997,997,0
20250217,094900,5452388,997,997,997,997,10
20250217,094800,5442418,1003,1003,1003,1003,0
20250217,094700,5442418,1003,1003,1003,1003,0
20250217,094600,5442418,1003,1003,1003,1003,0
20250217,094500,5442418,1003,1003,1003,1003,0
20250217,094400,5442418,1003,1003,1003,1003,101
20250217,094300,5341115,1004,1004,1004,1004,0
20250217,094200,5341115,1004,1004,1004,1004,0
20250217,094100,5341115,1004,1004,1004,1004,0
20250217,094000,5341115,1004,1004,1004,1004,0
20250217,093900,5341115,1004,1004,1004,1004,0
20250217,093800,5341115,1004,1004,1004,1004,0
20250217,093700,5341115,1004,1004,1004,1004,0
20250217,093600,5341115,1004,1004,1004,1004,0
20250217,093500,5341115,1004,1004,1004,1004,10
20250217,093400,5331075,1004,1004,1004,1004,0
20250217,093300,5331075,1004,1004,1004,1004,30
20250217,093200,5300955,1004,998,1004,994,3305
20250217,093100,2014389,1005,1005,1005,1005,0
20250217,093000,2014389,1005,1005,1005,1005,2
20250217,092900,2012379,997,997,997,997,0
20250217,092800,2012379,997,997,997,997,0
20250217,092700,2012379,997,997,997,997,0
20250217,092600,2012379,997,997,997,997,0
20250217,092500,2012379,997,997,997,997,0
20250217,092400,2012379,997,997,997,997,0
20250217,092300,2012379,997,1006,1006,997,254
20250217,092200,1757215,1006,1010,1010,1006,189
20250217,092100,1567069,1009,1009,1009,1009,100
20250217,092000,1466169,1009,1009,1009,1009,0
20250217,091900,1466169,1009,1009,1009,1009,0
20250217,091800,1466169,1009,1009,1009,1009,0
20250217,091700,1466169,1009,1009,1009,1009,15
20250217,091600,1451034,1029,1029,1029,1029,0
20250217,091500,1451034,1029,1029,1029,1029,0
20250217,091400,1451034,1029,1029,1029,1029,0
20250217,091300,1451034,1029,1029,1029,1029,0
20250217,091200,1451034,1029,1029,1029,1029,0
20250217,091100,1451034,1029,1029,1029,1029,0
20250217,091000,1451034,1029,1029,1029,1029,0
20250217,090900,1451034,1029,1029,1029,1029,0
20250217,090800,1451034,1029,1029,1029,1029,0
20250217,090700,1451034,1029,1029,1029,1029,0
20250217,090600,1451034,1029,1029,1029,1029,0
20250217,090500,1451034,1029,1029,1029,1029,0
20250217,090400,1451034,1029,1029,1029,1029,0
20250217,090300,1451034,1029,1029,1029,1029,0
20250217,090200,1451034,1029,999,1029,997,1437
20250217,090100,17982,999,999,999,999,0
20250217,090000,17982,999,999,999,999,18